Is WisdomTree U.S. Quality Dividend Growth Fund (DGRW) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree U.S. Quality Dividend Growth Fund (DGRW) research center and poll results.
NASDAQ : DGRW
WisdomTree U.S. Quality Dividend Growth Fund
$95.57 USD
-$0.3 (-0.31%)
- Volume
- 457.21K
- Average Volume
- 606.05K
- Market Capitalization
- $16.36B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $98.01
- Year Low
- $84.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
95.84
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
55.41
Average
73.02
Maximum
96.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 95.84 | $95.57 | 457208 |
| 2026-07-17 | 95.85 | $95.87 | 568298 |
| 2026-07-16 | 95.83 | $96.93 | 424209 |
| 2026-07-15 | 95.82 | $96.74 | 437732 |
| 2026-07-14 | 95.84 | $96.26 | 607500 |
| 2026-07-13 | 95.84 | $96.56 | 496410 |
| 2026-07-10 | 95.79 | $97.07 | 632851 |
| 2026-07-09 | 95.67 | $96.47 | 608300 |
| 2026-07-08 | 95.65 | $95.97 | 419822 |
| 2026-07-07 | 95.65 | $96.34 | 309008 |
| 2026-07-06 | 95.63 | $96.24 | 390200 |
| 2026-07-02 | 95.71 | $95.86 | 376525 |
| 2026-07-01 | 95.77 | $95.55 | 953600 |
| 2026-06-30 | 95.89 | $95.62 | 468500 |
| 2026-06-29 | 96.00 | $95.40 | 619092 |
| 2026-06-26 | 96.08 | $94.67 | 436600 |
| 2026-06-25 | 96.19 | $94.62 | 806222 |
| 2026-06-24 | 96.29 | $94.67 | 696832 |
| 2026-06-23 | 96.37 | $94.72 | 595704 |
| 2026-06-22 | 96.45 | $95.60 | 549300 |
| 2026-06-18 | 96.47 | $95.91 | 507414 |
| 2026-06-17 | 96.46 | $95.37 | 930751 |
| 2026-06-16 | 96.46 | $96.85 | 356318 |
| 2026-06-15 | 96.41 | $97.13 | 565385 |
| 2026-06-12 | 96.34 | $96.08 | 689621 |
| 2026-06-11 | 96.37 | $95.60 | 1.0M |
| 2026-06-10 | 96.37 | $94.76 | 2.1M |
| 2026-06-09 | 96.39 | $95.98 | 710828 |
| 2026-06-08 | 96.35 | $95.93 | 486832 |
| 2026-06-05 | 96.30 | $95.95 | 776959 |
| 2026-06-04 | 96.24 | $97.85 | 370639 |
| 2026-06-03 | 96.11 | $97.16 | 551341 |
| 2026-06-02 | 95.95 | $97.97 | 471139 |
| 2026-06-01 | 95.72 | $97.71 | 780988 |
| 2026-05-29 | 95.53 | $97.11 | 721048 |
| 2026-05-28 | 95.37 | $96.89 | 517300 |
| 2026-05-27 | 95.20 | $96.47 | 355576 |
| 2026-05-26 | 95.05 | $96.33 | 491419 |
| 2026-05-22 | 94.93 | $96.33 | 505700 |
| 2026-05-21 | 94.81 | $95.96 | 528800 |
| 2026-05-20 | 94.71 | $95.86 | 583600 |
| 2026-05-19 | 94.61 | $95.28 | 657764 |
| 2026-05-18 | 94.52 | $95.76 | 725312 |
| 2026-05-15 | 94.43 | $95.79 | 529619 |
| 2026-05-14 | 94.34 | $96.67 | 324034 |
| 2026-05-13 | 94.15 | $95.67 | 624494 |
| 2026-05-12 | 94.00 | $95.20 | 466393 |
| 2026-05-11 | 93.84 | $95.02 | 420307 |
| 2026-05-08 | 93.65 | $95.00 | 392153 |
| 2026-05-07 | 93.42 | $94.84 | 625641 |
| 2026-05-06 | 93.22 | $95.20 | 663700 |
| 2026-05-05 | 92.98 | $93.98 | 530900 |
| 2026-05-04 | 92.70 | $93.42 | 952726 |
| 2026-05-01 | 92.45 | $93.88 | 914659 |
| 2026-04-30 | 92.16 | $93.91 | 496844 |
| 2026-04-29 | 91.87 | $93.42 | 567514 |
| 2026-04-28 | 91.59 | $93.55 | 510600 |
| 2026-04-27 | 91.20 | $93.87 | 340636 |
| 2026-04-24 | 90.79 | $94.00 | 698591 |
| 2026-04-23 | 90.44 | $93.79 | 1.1M |
| 2026-04-22 | 90.17 | $94.04 | 535205 |
| 2026-04-21 | 89.87 | $93.44 | 664751 |
| 2026-04-20 | 89.61 | $93.90 | 463072 |
| 2026-04-17 | 89.27 | $94.03 | 984440 |
| 2026-04-16 | 88.99 | $92.82 | 587300 |
| 2026-04-15 | 88.77 | $92.60 | 634505 |
| 2026-04-14 | 88.64 | $92.12 | 426549 |
| 2026-04-13 | 88.53 | $91.21 | 577500 |
| 2026-04-10 | 88.43 | $90.41 | 386854 |
| 2026-04-09 | 88.39 | $90.78 | 589614 |
| 2026-04-08 | 88.40 | $90.47 | 818900 |
| 2026-04-07 | 88.42 | $88.39 | 1.0M |
| 2026-04-06 | 88.56 | $88.43 | 742800 |
| 2026-04-02 | 88.66 | $88.06 | 852006 |
| 2026-04-01 | 88.84 | $88.09 | 1.4M |
| 2026-03-31 | 89.06 | $87.84 | 2.0M |
| 2026-03-30 | 89.28 | $85.65 | 2.0M |
| 2026-03-27 | 89.65 | $85.80 | 1.6M |
| 2026-03-26 | 90.01 | $86.92 | 1.4M |
| 2026-03-25 | 90.32 | $88.41 | 1.4M |
| 2026-03-24 | 90.58 | $88.06 | 2.2M |
| 2026-03-23 | 90.83 | $88.18 | 2.4M |
| 2026-03-20 | 91.05 | $87.22 | 1.8M |
| 2026-03-19 | 91.35 | $88.26 | 2.1M |
| 2026-03-18 | 91.57 | $88.53 | 1.0M |
| 2026-03-17 | 91.79 | $89.97 | 1.1M |
| 2026-03-16 | 91.92 | $89.96 | 1.2M |
| 2026-03-13 | 92.05 | $89.20 | 1.6M |
| 2026-03-12 | 92.22 | $89.67 | 1.5M |
| 2026-03-11 | 92.42 | $90.87 | 1.6M |
| 2026-03-10 | 92.54 | $90.91 | 2.1M |
| 2026-03-09 | 92.67 | $91.10 | 2.6M |
| 2026-03-06 | 92.76 | $90.53 | 1.7M |
| 2026-03-05 | 92.80 | $91.67 | 1.9M |
| 2026-03-04 | 92.82 | $92.44 | 1.3M |
| 2026-03-03 | 92.79 | $92.22 | 1.9M |
| 2026-03-02 | 92.79 | $93.05 | 1.4M |
| 2026-02-27 | 92.71 | $93.04 | 822018 |
| 2026-02-26 | 92.64 | $93.10 | 699748 |
| 2026-02-25 | 92.55 | $93.54 | 613866 |
| 2026-02-24 | 92.44 | $93.06 | 650700 |
| 2026-02-23 | 92.36 | $92.62 | 581900 |
| 2026-02-20 | 92.27 | $93.17 | 663153 |
| 2026-02-19 | 92.15 | $92.69 | 860701 |
| 2026-02-18 | 92.04 | $92.98 | 919236 |
| 2026-02-17 | 91.87 | $92.61 | 1.1M |
| 2026-02-13 | 91.79 | $92.62 | 901400 |
| 2026-02-12 | 91.71 | $92.51 | 947848 |
| 2026-02-11 | 91.64 | $93.64 | 516300 |
| 2026-02-10 | 91.52 | $93.22 | 679100 |
| 2026-02-09 | 91.43 | $93.50 | 609933 |
| 2026-02-06 | 91.32 | $93.04 | 672800 |
| 2026-02-05 | 91.20 | $91.29 | 1.1M |
| 2026-02-04 | 91.14 | $92.11 | 1.1M |
| 2026-02-03 | 91.07 | $91.87 | 1.1M |
| 2026-02-02 | 90.99 | $92.08 | 570043 |
| 2026-01-30 | 90.87 | $91.56 | 2.2M |
| 2026-01-29 | 90.77 | $91.56 | 756100 |
| 2026-01-28 | 90.69 | $91.33 | 860548 |
| 2026-01-27 | 90.63 | $91.32 | 691809 |
| 2026-01-26 | 90.58 | $91.41 | 483400 |
| 2026-01-23 | 90.54 | $90.90 | 882924 |
| 2026-01-22 | 90.51 | $90.77 | 1.1M |
| 2026-01-21 | 90.47 | $90.52 | 1.5M |
| 2026-01-20 | 90.41 | $89.52 | 1.3M |
| 2026-01-16 | 90.37 | $91.01 | 775300 |
| 2026-01-15 | 90.25 | $91.13 | 754200 |
| 2026-01-14 | 90.14 | $91.05 | 1.2M |
| 2026-01-13 | 90.06 | $91.17 | 935822 |
| 2026-01-12 | 89.98 | $91.40 | 503600 |
| 2026-01-09 | 89.93 | $91.30 | 777500 |
| 2026-01-08 | 89.87 | $90.60 | 527100 |
| 2026-01-07 | 89.81 | $90.27 | 727900 |
| 2026-01-06 | 89.78 | $90.63 | 696531 |
| 2026-01-05 | 89.74 | $90.24 | 804527 |
| 2026-01-02 | 89.73 | $89.74 | 1.1M |
| 2025-12-31 | 89.74 | $89.43 | 377500 |
| 2025-12-30 | 89.75 | $90.05 | 530245 |
| 2025-12-29 | 89.73 | $90.12 | 388933 |
| 2025-12-26 | 89.72 | $90.41 | 309827 |
| 2025-12-24 | 89.69 | $90.59 | 304644 |
| 2025-12-23 | 89.61 | $90.20 | 428740 |
| 2025-12-22 | 89.51 | $89.93 | 477500 |
| 2025-12-19 | 89.40 | $89.39 | 847000 |
| 2025-12-18 | 89.27 | $88.78 | 779700 |
| 2025-12-17 | 89.22 | $88.49 | 831400 |
| 2025-12-16 | 89.17 | $89.00 | 665300 |
| 2025-12-15 | 89.11 | $89.48 | 687100 |
| 2025-12-12 | 89.08 | $89.63 | 1.2M |
| 2025-12-11 | 89.04 | $90.30 | 871149 |
| 2025-12-10 | 89.01 | $90.11 | 832623 |
| 2025-12-09 | 88.98 | $89.46 | 699232 |
| 2025-12-08 | 88.96 | $89.53 | 491800 |
| 2025-12-05 | 88.89 | $89.95 | 612700 |
| 2025-12-04 | 88.79 | $89.97 | 949600 |
| 2025-12-03 | 88.72 | $90.05 | 828160 |
| 2025-12-02 | 88.64 | $89.57 | 449823 |
| 2025-12-01 | 88.60 | $89.62 | 499200 |
| 2025-11-28 | 88.57 | $89.99 | 285147 |
| 2025-11-26 | 88.53 | $89.66 | 507167 |
| 2025-11-25 | 88.55 | $89.14 | 938913 |
| 2025-11-24 | 88.61 | $88.05 | 711900 |
| 2025-11-21 | 88.74 | $87.85 | 1.1M |
| 2025-11-20 | 88.84 | $86.81 | 698700 |
| 2025-11-19 | 88.97 | $87.65 | 576625 |
| 2025-11-18 | 89.04 | $87.57 | 927529 |
| 2025-11-17 | 89.12 | $87.90 | 838700 |
| 2025-11-14 | 89.19 | $88.82 | 815665 |
| 2025-11-13 | 89.18 | $88.81 | 820800 |
| 2025-11-12 | 89.14 | $89.66 | 479100 |
| 2025-11-11 | 89.09 | $89.63 | 438529 |
| 2025-11-10 | 89.03 | $88.99 | 624530 |
| 2025-11-07 | 88.98 | $88.20 | 1.1M |
| 2025-11-06 | 88.92 | $87.87 | 1.0M |
| 2025-11-05 | 88.96 | $88.51 | 1.0M |
| 2025-11-04 | 88.99 | $88.40 | 995014 |
| 2025-11-03 | 89.02 | $88.78 | 770100 |
| 2025-10-31 | 89.05 | $89.09 | 657006 |
| 2025-10-30 | 89.06 | $89.28 | 895900 |
| 2025-10-29 | 89.05 | $90.00 | 1.0M |
| 2025-10-28 | 89.01 | $90.38 | 831900 |
| 2025-10-27 | 88.94 | $90.60 | 582183 |
| 2025-10-24 | 88.84 | $89.82 | 1.2M |
| 2025-10-23 | 88.79 | $89.45 | 796400 |
| 2025-10-22 | 88.73 | $89.08 | 1.1M |
| 2025-10-21 | 88.72 | $89.21 | 994914 |
| 2025-10-20 | 88.72 | $89.23 | 495000 |
| 2025-10-17 | 88.73 | $88.56 | 1.1M |
| 2025-10-16 | 88.76 | $88.03 | 1.2M |
| 2025-10-15 | 88.81 | $88.61 | 875700 |
| 2025-10-14 | 88.82 | $88.49 | 1.1M |
| 2025-10-13 | 88.83 | $87.96 | 1.3M |
| 2025-10-10 | 88.87 | $87.00 | 1.5M |
| 2025-10-09 | 88.95 | $88.70 | 652527 |
| 2025-10-08 | 88.96 | $89.14 | 729456 |
| 2025-10-07 | 88.90 | $89.01 | 1.2M |
| 2025-10-06 | 88.83 | $89.40 | 722122 |
| 2025-10-03 | 88.74 | $89.26 | 911112 |
| 2025-10-02 | 88.64 | $89.11 | 898610 |
| 2025-10-01 | 88.57 | $89.12 | 753425 |
| 2025-09-30 | 88.48 | $88.96 | 1.2M |
| 2025-09-29 | 88.38 | $88.68 | 836305 |
| 2025-09-26 | 88.32 | $88.76 | 635600 |
| 2025-09-25 | 88.26 | $88.29 | 775134 |
| 2025-09-24 | 88.22 | $88.93 | 1.3M |
| 2025-09-23 | 88.14 | $89.22 | 2.1M |
| 2025-09-22 | 88.04 | $89.46 | 1.5M |
| 2025-09-19 | 87.96 | $89.14 | 397583 |
| 2025-09-18 | 87.84 | $88.93 | 628744 |
| 2025-09-17 | 87.74 | $88.84 | 476604 |
| 2025-09-16 | 87.65 | $88.74 | 755728 |
| 2025-09-15 | 87.56 | $88.68 | 475540 |
| 2025-09-12 | 87.48 | $88.56 | 444600 |
| 2025-09-11 | 87.41 | $88.91 | 1.2M |
| 2025-09-10 | 87.34 | $88.04 | 644103 |
| 2025-09-09 | 87.29 | $87.59 | 674712 |
| 2025-09-08 | 87.22 | $87.49 | 606402 |
| 2025-09-05 | 87.15 | $87.37 | 1.2M |
| 2025-09-04 | 87.06 | $87.78 | 634569 |
| 2025-09-03 | 86.95 | $87.13 | 1.1M |
| 2025-09-02 | 86.86 | $87.06 | 636800 |
| 2025-08-29 | 86.77 | $87.45 | 678841 |
| 2025-08-28 | 86.61 | $87.57 | 1.1M |
| 2025-08-27 | 86.49 | $87.53 | 743700 |
| 2025-08-26 | 86.39 | $87.32 | 839407 |
| 2025-08-25 | 86.33 | $87.25 | 578521 |
| 2025-08-22 | 86.27 | $87.82 | 839926 |
| 2025-08-21 | 86.19 | $86.67 | 980616 |
| 2025-08-20 | 86.14 | $86.94 | 799320 |
| 2025-08-19 | 86.09 | $87.06 | 774348 |
| 2025-08-18 | 85.99 | $87.04 | 684940 |
| 2025-08-15 | 85.88 | $87.07 | 575324 |
| 2025-08-14 | 85.77 | $87.19 | 806708 |
| 2025-08-13 | 85.67 | $87.48 | 687400 |
| 2025-08-12 | 85.54 | $87.00 | 470507 |
| 2025-08-11 | 85.41 | $86.08 | 649300 |
| 2025-08-08 | 85.36 | $86.24 | 550200 |
| 2025-08-07 | 85.31 | $85.50 | 891208 |
| 2025-08-06 | 85.31 | $85.64 | 477533 |
| 2025-08-05 | 85.29 | $85.20 | 904613 |
| 2025-08-04 | 85.27 | $85.40 | 1.5M |
| 2025-08-01 | 85.23 | $84.28 | 1.0M |
| 2025-07-31 | 85.28 | $85.15 | 783400 |
| 2025-07-30 | 85.26 | $85.56 | 507338 |
| 2025-07-29 | 85.20 | $85.93 | 446552 |
| 2025-07-28 | 85.09 | $86.07 | 591189 |
| 2025-07-25 | 84.96 | $86.20 | 646234 |
| 2025-07-24 | 84.79 | $85.83 | 587814 |
| 2025-07-23 | 84.62 | $85.82 | 531836 |
| 2025-07-22 | 84.47 | $85.07 | 474242 |
| 2025-07-21 | 84.32 | $84.94 | 810000 |
| 2025-07-18 | 84.16 | $84.89 | 541954 |
| 2025-07-17 | 83.99 | $85.18 | 589100 |
| 2025-07-16 | 83.83 | $84.76 | 1.4M |
| 2025-07-15 | 83.71 | $84.49 | 641600 |
| 2025-07-14 | 83.58 | $85.09 | 771938 |
| 2025-07-11 | 83.46 | $85.14 | 434824 |
| 2025-07-10 | 83.32 | $85.57 | 614112 |
| 2025-07-09 | 83.16 | $85.19 | 561900 |
| 2025-07-08 | 83.00 | $84.78 | 657433 |
| 2025-07-07 | 82.87 | $84.71 | 517301 |
| 2025-07-03 | 82.69 | $85.23 | 337611 |
| 2025-07-02 | 82.50 | $84.71 | 660173 |
| 2025-07-01 | 82.35 | $84.37 | 807144 |
| 2025-06-30 | 82.18 | $83.74 | 417727 |
| 2025-06-27 | 82.03 | $83.44 | 592700 |
| 2025-06-26 | 81.90 | $82.90 | 607312 |
| 2025-06-25 | 81.78 | $82.42 | 703912 |
| 2025-06-24 | 81.71 | $82.74 | 919244 |
| 2025-06-23 | 81.56 | $82.19 | 486000 |
| 2025-06-20 | 81.46 | $81.57 | 515200 |
| 2025-06-18 | 81.39 | $81.67 | 595400 |
| 2025-06-17 | 81.38 | $81.79 | 867000 |
| 2025-06-16 | 81.38 | $82.41 | 424754 |
| 2025-06-13 | 81.33 | $81.95 | 484732 |
| 2025-06-12 | 81.28 | $82.72 | 606428 |
| 2025-06-11 | 81.16 | $82.25 | 568300 |
| 2025-06-10 | 81.07 | $82.46 | 520700 |
| 2025-06-09 | 80.97 | $82.01 | 468699 |
| 2025-06-06 | 80.79 | $82.05 | 476100 |
| 2025-06-05 | 80.62 | $81.25 | 439225 |
| 2025-06-04 | 80.47 | $81.44 | 538000 |
| 2025-06-03 | 80.29 | $81.56 | 758200 |
| 2025-06-02 | 80.14 | $81.05 | 536800 |
| 2025-05-30 | 80.03 | $80.82 | 564500 |
| 2025-05-29 | 79.88 | $80.79 | 487400 |
| 2025-05-28 | 79.72 | $80.51 | 568100 |
| 2025-05-27 | 79.57 | $81.05 | 387128 |
| 2025-05-23 | 79.38 | $79.69 | 495332 |
| 2025-05-22 | 79.25 | $80.08 | 395009 |
| 2025-05-21 | 79.10 | $80.19 | 474400 |
| 2025-05-20 | 78.89 | $81.49 | 488700 |
| 2025-05-19 | 78.59 | $81.75 | 580900 |
| 2025-05-16 | 78.18 | $81.54 | 513200 |
| 2025-05-15 | 77.87 | $80.93 | 491600 |
| 2025-05-14 | 77.57 | $80.26 | 990110 |
| 2025-05-13 | 77.38 | $80.41 | 606900 |
| 2025-05-12 | 77.19 | $80.61 | 431025 |
| 2025-05-09 | 76.96 | $78.37 | 1.2M |
| 2025-05-08 | 76.78 | $78.61 | 734744 |
| 2025-05-07 | 76.69 | $78.20 | 459845 |
| 2025-05-06 | 76.34 | $77.96 | 733624 |
| 2025-05-05 | 76.06 | $78.48 | 516800 |
| 2025-05-02 | 75.79 | $78.87 | 569900 |
| 2025-05-01 | 75.71 | $77.83 | 423213 |
| 2025-04-30 | 75.84 | $77.66 | 685831 |
| 2025-04-29 | 75.96 | $77.51 | 462746 |
| 2025-04-28 | 76.08 | $77.16 | 468448 |
| 2025-04-25 | 76.18 | $77.09 | 916304 |
| 2025-04-24 | 76.34 | $77.12 | 592800 |
| 2025-04-23 | 76.51 | $75.97 | 585300 |
| 2025-04-22 | 76.75 | $75.38 | 594969 |
| 2025-04-21 | 77.02 | $73.67 | 1.6M |
| 2025-04-17 | 77.32 | $75.23 | 600701 |
| 2025-04-16 | 77.55 | $75.02 | 553036 |
| 2025-04-15 | 77.81 | $76.36 | 651117 |
| 2025-04-14 | 77.96 | $76.76 | 640623 |
| 2025-04-11 | 78.13 | $75.95 | 1.2M |
| 2025-04-10 | 78.30 | $74.68 | 785700 |
| 2025-04-09 | 78.46 | $76.83 | 1.0M |
| 2025-04-08 | 78.56 | $71.28 | 988425 |
| 2025-04-07 | 78.95 | $72.44 | 1.7M |
| 2025-04-04 | 79.35 | $73.05 | 2.1M |
| 2025-04-03 | 79.78 | $77.28 | 1.3M |
| 2025-04-02 | 79.98 | $80.36 | 470712 |
| 2025-04-01 | 80.06 | $80.10 | 475800 |
| 2025-03-31 | 80.11 | $79.86 | 579800 |
| 2025-03-28 | 80.22 | $79.11 | 582514 |
| 2025-03-27 | 80.43 | $80.37 | 556400 |
| 2025-03-26 | 80.52 | $80.42 | 642460 |
| 2025-03-25 | 80.64 | $80.76 | 976200 |
| 2025-03-24 | 80.76 | $80.78 | 455900 |
| 2025-03-21 | 80.88 | $79.70 | 420900 |
| 2025-03-20 | 81.05 | $79.94 | 411726 |
| 2025-03-19 | 81.27 | $80.16 | 678200 |
| 2025-03-18 | 81.48 | $79.46 | 556343 |
| 2025-03-17 | 81.71 | $80.10 | 431200 |
| 2025-03-14 | 81.90 | $79.23 | 613300 |
| 2025-03-13 | 82.14 | $78.00 | 504603 |
| 2025-03-12 | 82.40 | $78.83 | 854900 |
| 2025-03-11 | 82.65 | $79.08 | 816988 |
| 2025-03-10 | 82.87 | $80.37 | 1.1M |
| 2025-03-07 | 83.00 | $81.71 | 632206 |
| 2025-03-06 | 83.09 | $81.27 | 683600 |
| 2025-03-05 | 83.20 | $81.86 | 607500 |
| 2025-03-04 | 83.26 | $81.13 | 2.4M |
| 2025-03-03 | 83.34 | $82.17 | 804700 |
| 2025-02-28 | 83.40 | $83.27 | 591700 |
| 2025-02-27 | 83.44 | $82.19 | 939926 |
| 2025-02-26 | 83.51 | $82.85 | 562800 |
| 2025-02-25 | 83.56 | $83.14 | 446100 |
| 2025-02-24 | 83.59 | $83.07 | 462830 |
| 2025-02-21 | 83.63 | $83.16 | 561840 |
| 2025-02-20 | 83.67 | $84.30 | 470362 |
| 2025-02-19 | 83.63 | $84.37 | 447536 |
| 2025-02-18 | 83.57 | $84.10 | 449800 |
| 2025-02-14 | 83.48 | $83.81 | 350937 |
| 2025-02-13 | 83.39 | $84.06 | 473145 |
| 2025-02-12 | 83.28 | $83.30 | 602000 |
| 2025-02-11 | 83.15 | $83.84 | 396962 |
| 2025-02-10 | 82.99 | $83.52 | 404385 |
| 2025-02-07 | 82.82 | $82.88 | 538500 |
| 2025-02-06 | 82.74 | $83.54 | 561233 |
| 2025-02-05 | 82.61 | $83.35 | 457900 |
| 2025-02-04 | 82.52 | $83.08 | 783629 |
| 2025-02-03 | 82.43 | $82.89 | 912725 |
| 2025-01-31 | 82.32 | $83.30 | 683243 |
| 2025-01-30 | 82.20 | $84.02 | 611173 |
| 2025-01-29 | 82.05 | $83.63 | 579400 |
| 2025-01-28 | 81.96 | $83.81 | 434048 |
| 2025-01-27 | 81.90 | $83.77 | 496900 |
| 2025-01-24 | 81.83 | $83.83 | 701002 |
| 2025-01-23 | 81.74 | $83.97 | 1.6M |
| 2025-01-22 | 81.62 | $83.49 | 765300 |
| 2025-01-21 | 81.50 | $83.17 | 576857 |
| 2025-01-17 | 81.39 | $82.40 | 460517 |
| 2025-01-16 | 81.43 | $81.94 | 513400 |
| 2025-01-15 | 81.51 | $81.91 | 588418 |
| 2025-01-14 | 81.61 | $80.75 | 779495 |
| 2025-01-13 | 81.78 | $80.58 | 767013 |
| 2025-01-10 | 81.98 | $80.14 | 775600 |
| 2025-01-08 | 82.19 | $81.18 | 440481 |
| 2025-01-07 | 82.36 | $81.04 | 776800 |
| 2025-01-06 | 82.55 | $81.45 | 407521 |
| 2025-01-03 | 82.73 | $81.31 | 567200 |
| 2025-01-02 | 82.92 | $80.69 | 721236 |
| 2024-12-31 | 83.15 | $80.93 | 523415 |
| 2024-12-30 | 83.36 | $80.97 | 587751 |
| 2024-12-27 | 83.58 | $81.86 | 757544 |
| 2024-12-26 | 83.73 | $82.53 | 287600 |
| 2024-12-24 | 83.85 | $82.51 | 235700 |
| 2024-12-23 | 83.97 | $81.91 | 570749 |
| 2024-12-20 | 84.10 | $81.68 | 723500 |
| 2024-12-19 | 84.21 | $80.95 | 1.1M |
| 2024-12-18 | 84.32 | $81.16 | 783851 |
| 2024-12-17 | 84.43 | $83.17 | 396200 |
| 2024-12-16 | 84.44 | $83.55 | 622237 |
| 2024-12-13 | 84.42 | $83.84 | 666323 |
| 2024-12-12 | 84.44 | $84.16 | 699901 |
| 2024-12-11 | 84.47 | $84.55 | 351200 |
| 2024-12-10 | 84.48 | $84.27 | 431300 |
| 2024-12-09 | 84.53 | $84.67 | 368800 |
| 2024-12-06 | 84.58 | $84.92 | 470958 |
| 2024-12-05 | 84.60 | $84.93 | 453211 |
| 2024-12-04 | 84.58 | $85.21 | 464328 |
| 2024-12-03 | 84.47 | $85.15 | 495881 |
| 2024-12-02 | 84.31 | $85.28 | 333536 |
| 2024-11-29 | 84.16 | $85.29 | 307700 |
| 2024-11-27 | 83.99 | $84.84 | 405948 |
| 2024-11-26 | 83.92 | $85.05 | 537631 |
| 2024-11-25 | 83.83 | $84.82 | 582700 |
| 2024-11-22 | 83.76 | $84.42 | 382738 |
| 2024-11-21 | 83.69 | $83.92 | 1.6M |
| 2024-11-20 | 83.67 | $83.28 | 592808 |
| 2024-11-19 | 83.67 | $83.31 | 831700 |
| 2024-11-18 | 83.71 | $83.42 | 667045 |
| 2024-11-15 | 83.75 | $83.13 | 615400 |
| 2024-11-14 | 83.83 | $84.16 | 614951 |
| 2024-11-13 | 83.85 | $84.70 | 514925 |
| 2024-11-12 | 83.84 | $84.80 | 393500 |
| 2024-11-11 | 83.80 | $85.31 | 754800 |
| 2024-11-08 | 83.78 | $85.66 | 734948 |
| 2024-11-07 | 83.70 | $85.24 | 1.5M |
| 2024-11-06 | 83.61 | $84.67 | 668900 |
| 2024-11-05 | 83.56 | $82.85 | 326415 |
| 2024-11-04 | 83.57 | $82.04 | 437200 |
| 2024-11-01 | 83.59 | $82.22 | 344337 |
| 2024-10-31 | 83.63 | $82.00 | 506518 |
| 2024-10-30 | 83.65 | $83.30 | 414246 |
| 2024-10-29 | 83.62 | $83.37 | 365700 |
| 2024-10-28 | 83.58 | $83.30 | 356608 |
| 2024-10-25 | 83.58 | $83.17 | 420903 |
| 2024-10-24 | 83.56 | $83.42 | 480800 |
| 2024-10-23 | 83.53 | $83.39 | 412500 |
| 2024-10-22 | 83.49 | $84.09 | 382125 |
| 2024-10-21 | 83.43 | $84.18 | 328800 |
| 2024-10-18 | 83.36 | $84.71 | 603000 |
| 2024-10-17 | 83.25 | $84.53 | 405640 |
| 2024-10-16 | 83.17 | $84.54 | 547751 |
| 2024-10-15 | 83.03 | $84.10 | 462715 |
| 2024-10-14 | 82.92 | $84.77 | 302300 |
| 2024-10-11 | 82.79 | $84.04 | 358600 |
| 2024-10-10 | 82.67 | $83.51 | 408300 |
| 2024-10-09 | 82.55 | $83.76 | 325344 |
| 2024-10-08 | 82.39 | $83.02 | 367175 |
| 2024-10-07 | 82.25 | $82.40 | 286814 |
| 2024-10-04 | 82.11 | $82.94 | 366819 |
| 2024-10-03 | 81.91 | $82.45 | 338715 |
| 2024-10-02 | 81.79 | $82.66 | 686200 |
| 2024-10-01 | 81.68 | $82.61 | 529033 |
| 2024-09-30 | 81.58 | $83.21 | 319400 |
| 2024-09-27 | 81.52 | $82.83 | 410906 |
| 2024-09-26 | 81.45 | $82.88 | 454300 |
| 2024-09-25 | 81.36 | $82.47 | 499200 |
| 2024-09-24 | 81.32 | $82.91 | 473304 |
| 2024-09-23 | 81.25 | $82.78 | 340151 |
| 2024-09-20 | 81.20 | $82.65 | 373200 |
| 2024-09-19 | 81.11 | $82.83 | 461604 |
| 2024-09-18 | 81.04 | $81.70 | 597726 |
| 2024-09-17 | 81.00 | $82.04 | 446721 |
| 2024-09-16 | 80.95 | $82.06 | 338428 |
| 2024-09-13 | 80.87 | $81.72 | 577600 |
| 2024-09-12 | 80.80 | $81.14 | 908000 |
| 2024-09-11 | 80.70 | $80.54 | 1.0M |
| 2024-09-10 | 80.62 | $80.11 | 450930 |
| 2024-09-09 | 80.49 | $79.67 | 527700 |
| 2024-09-06 | 80.40 | $78.89 | 645401 |
| 2024-09-05 | 80.33 | $80.02 | 707435 |
| 2024-09-04 | 80.12 | $80.54 | 488300 |
| 2024-09-03 | 79.92 | $80.64 | 427930 |
| 2024-08-30 | 79.68 | $81.96 | 294000 |
| 2024-08-29 | 79.48 | $81.35 | 497730 |
| 2024-08-28 | 79.36 | $81.24 | 493900 |
| 2024-08-27 | 79.28 | $81.61 | 578908 |
| 2024-08-26 | 79.14 | $81.59 | 395463 |
| 2024-08-23 | 79.01 | $81.69 | 386800 |
| 2024-08-22 | 78.87 | $80.87 | 522400 |
| 2024-08-21 | 78.74 | $81.34 | 637650 |
| 2024-08-20 | 78.58 | $80.98 | 937817 |
| 2024-08-19 | 78.51 | $81.00 | 586424 |
| 2024-08-16 | 78.46 | $80.47 | 317306 |
| 2024-08-15 | 78.39 | $80.32 | 486800 |
| 2024-08-14 | 78.37 | $79.19 | 554615 |
| 2024-08-13 | 78.43 | $78.83 | 414005 |
| 2024-08-12 | 78.54 | $77.65 | 400518 |
| 2024-08-09 | 78.67 | $77.76 | 574511 |
| 2024-08-08 | 78.79 | $77.56 | 486902 |
| 2024-08-07 | 78.89 | $75.88 | 808499 |
| 2024-08-06 | 79.08 | $76.42 | 834622 |
| 2024-08-05 | 79.21 | $75.91 | 1.1M |
| 2024-08-02 | 79.36 | $77.98 | 612925 |
| 2024-08-01 | 79.41 | $78.84 | 739045 |
| 2024-07-31 | 79.39 | $79.75 | 405832 |
| 2024-07-30 | 79.32 | $78.81 | 349737 |
| 2024-07-29 | 79.28 | $78.95 | 441076 |
| 2024-07-26 | 79.24 | $78.97 | 667700 |
| 2024-07-25 | 79.20 | $78.10 | 660200 |
| 2024-07-24 | 79.20 | $78.29 | 495786 |
| 2024-07-23 | 79.21 | $79.59 | 456900 |
| 2024-07-22 | 79.16 | $79.85 | 454700 |
| 2024-07-19 | 79.10 | $79.22 | 237620 |
| 2024-07-18 | 79.08 | $79.78 | 514500 |
| 2024-07-17 | 79.04 | $80.44 | 381400 |
| 2024-07-16 | 78.96 | $81.01 | 377004 |
| 2024-07-15 | 78.81 | $80.36 | 584557 |
| 2024-07-12 | 78.69 | $80.11 | 677453 |
| 2024-07-11 | 78.57 | $79.56 | 609015 |
| 2024-07-10 | 78.44 | $79.75 | 595734 |
| 2024-07-09 | 78.30 | $78.93 | 423407 |
| 2024-07-08 | 78.19 | $78.96 | 368706 |
| 2024-07-05 | 78.07 | $78.84 | 644502 |
| 2024-07-03 | 77.97 | $78.53 | 279143 |
| 2024-07-02 | 77.84 | $78.32 | 426374 |
| 2024-07-01 | 77.71 | $78.07 | 517800 |
| 2024-06-28 | 77.60 | $78.05 | 813900 |
| 2024-06-27 | 77.45 | $78.16 | 510361 |
| 2024-06-26 | 77.30 | $78.26 | 442281 |
| 2024-06-25 | 77.18 | $78.36 | 1.6M |
| 2024-06-24 | 77.07 | $78.61 | 529000 |
| 2024-06-21 | 76.93 | $78.66 | 363912 |
| 2024-06-20 | 76.82 | $78.83 | 903301 |
| 2024-06-18 | 76.71 | $79.02 | 461100 |
| 2024-06-17 | 76.59 | $78.86 | 414504 |
| 2024-06-14 | 76.48 | $77.99 | 556834 |
| 2024-06-13 | 76.41 | $77.98 | 722532 |
| 2024-06-12 | 76.35 | $77.60 | 438710 |
| 2024-06-11 | 76.26 | $77.02 | 561932 |
| 2024-06-10 | 76.19 | $76.94 | 390100 |
| 2024-06-07 | 76.12 | $76.66 | 334000 |
| 2024-06-06 | 76.05 | $76.70 | 387131 |
| 2024-06-05 | 75.95 | $76.68 | 766223 |
| 2024-06-04 | 75.86 | $75.95 | 499356 |
| 2024-06-03 | 75.79 | $75.75 | 723700 |
| 2024-05-31 | 75.71 | $75.91 | 549950 |
| 2024-05-30 | 75.57 | $75.13 | 836224 |
| 2024-05-29 | 75.45 | $75.17 | 1.1M |
| 2024-05-28 | 75.34 | $75.83 | 412746 |
| 2024-05-24 | 75.25 | $76.03 | 271700 |
| 2024-05-23 | 75.13 | $75.83 | 306700 |
| 2024-05-22 | 75.01 | $76.52 | 407256 |
| 2024-05-21 | 74.86 | $76.69 | 390500 |
| 2024-05-20 | 74.70 | $76.61 | 1.6M |
| 2024-05-17 | 74.52 | $76.65 | 311800 |
| 2024-05-16 | 74.30 | $76.60 | 741805 |
| 2024-05-15 | 74.10 | $76.74 | 456995 |
| 2024-05-14 | 73.89 | $75.83 | 400397 |
| 2024-05-13 | 73.74 | $75.52 | 305316 |
| 2024-05-10 | 73.61 | $75.52 | 442000 |
| 2024-05-09 | 73.52 | $75.28 | 474617 |
| 2024-05-08 | 73.48 | $74.84 | 337360 |
| 2024-05-07 | 73.45 | $74.75 | 355337 |
| 2024-05-06 | 73.46 | $74.65 | 912058 |
| 2024-05-03 | 73.47 | $74.10 | 376180 |
| 2024-05-02 | 73.51 | $73.16 | 455892 |
| 2024-05-01 | 73.56 | $72.69 | 478004 |
| 2024-04-30 | 73.69 | $73.00 | 302334 |
| 2024-04-29 | 73.81 | $73.94 | 343957 |
| 2024-04-26 | 73.91 | $73.69 | 316200 |
| 2024-04-25 | 74.03 | $73.41 | 679294 |
| 2024-04-24 | 74.16 | $73.55 | 391333 |
| 2024-04-23 | 74.26 | $73.55 | 390724 |
| 2024-04-22 | 74.36 | $72.91 | 380502 |
| 2024-04-19 | 74.51 | $72.31 | 501800 |
| 2024-04-18 | 74.71 | $72.48 | 449207 |
| 2024-04-17 | 74.87 | $72.56 | 937846 |
| 2024-04-16 | 75.00 | $72.93 | 705767 |
| 2024-04-15 | 75.09 | $72.97 | 458205 |
| 2024-04-12 | 75.17 | $73.55 | 844429 |
| 2024-04-11 | 75.25 | $74.50 | 500419 |
| 2024-04-10 | 75.28 | $74.20 | 663827 |
| 2024-04-09 | 75.34 | $75.06 | 366786 |
| 2024-04-08 | 75.32 | $74.87 | 480100 |
| 2024-04-05 | 75.30 | $74.86 | 406542 |
| 2024-04-04 | 75.30 | $74.26 | 430400 |
| 2024-04-03 | 75.31 | $75.26 | 756800 |
| 2024-04-02 | 75.26 | $75.33 | 601700 |
| 2024-04-01 | 75.23 | $75.85 | 405034 |
| 2024-03-28 | 75.17 | $76.19 | 480420 |
| 2024-03-27 | 75.06 | $76.09 | 569300 |
| 2024-03-26 | 74.94 | $75.37 | 372800 |
| 2024-03-25 | 74.87 | $75.60 | 349250 |
| 2024-03-22 | 74.79 | $75.89 | 616184 |
| 2024-03-21 | 74.70 | $76.30 | 423937 |
| 2024-03-20 | 74.59 | $75.81 | 396500 |
| 2024-03-19 | 74.44 | $75.15 | 341535 |
| 2024-03-18 | 74.32 | $74.69 | 377050 |
| 2024-03-15 | 74.23 | $74.58 | 452500 |
| 2024-03-14 | 74.15 | $75.09 | 403534 |
| 2024-03-13 | 74.02 | $75.24 | 402405 |
| 2024-03-12 | 73.87 | $75.33 | 502763 |
| 2024-03-11 | 73.76 | $74.57 | 400715 |
| 2024-03-08 | 73.68 | $74.46 | 424000 |
| 2024-03-07 | 73.60 | $75.02 | 619900 |
| 2024-03-06 | 73.48 | $74.46 | 551300 |
| 2024-03-05 | 73.37 | $74.11 | 556075 |
| 2024-03-04 | 73.26 | $74.72 | 445847 |
| 2024-03-01 | 73.13 | $74.65 | 453238 |
| 2024-02-29 | 73.00 | $73.97 | 534000 |
| 2024-02-28 | 72.86 | $73.87 | 398900 |
| 2024-02-27 | 72.77 | $73.93 | 421341 |
| 2024-02-26 | 72.67 | $73.93 | 506228 |
| 2024-02-23 | 72.56 | $74.14 | 555300 |
| 2024-02-22 | 72.45 | $74.08 | 652928 |
| 2024-02-21 | 72.32 | $72.87 | 461200 |
| 2024-02-20 | 72.26 | $72.67 | 622610 |
| 2024-02-16 | 72.21 | $72.85 | 512710 |
| 2024-02-15 | 72.14 | $73.04 | 586529 |
| 2024-02-14 | 72.01 | $72.54 | 497000 |
| 2024-02-13 | 71.89 | $72.19 | 3.4M |
| 2024-02-12 | 71.79 | $73.13 | 553328 |
| 2024-02-09 | 71.66 | $73.03 | 605343 |
| 2024-02-08 | 71.53 | $72.81 | 3.1M |
| 2024-02-07 | 71.41 | $72.65 | 990144 |
| 2024-02-06 | 71.29 | $72.22 | 613505 |
| 2024-02-05 | 71.19 | $71.89 | 686407 |
| 2024-02-02 | 71.08 | $72.16 | 872849 |
| 2024-02-01 | 70.95 | $71.97 | 877943 |
| 2024-01-31 | 70.84 | $71.18 | 683919 |
| 2024-01-30 | 70.79 | $72.06 | 553900 |
| 2024-01-29 | 70.70 | $72.05 | 743200 |
| 2024-01-26 | 70.61 | $71.73 | 388589 |
| 2024-01-25 | 70.54 | $71.84 | 837702 |
| 2024-01-24 | 70.46 | $71.51 | 615230 |
| 2024-01-23 | 70.38 | $71.74 | 709100 |
| 2024-01-22 | 70.28 | $71.60 | 565600 |
| 2024-01-19 | 70.17 | $71.38 | 1.0M |
| 2024-01-18 | 70.12 | $70.60 | 597222 |
| 2024-01-17 | 70.09 | $69.98 | 553906 |
| 2024-01-16 | 70.09 | $70.24 | 580500 |
| 2024-01-12 | 70.08 | $70.59 | 815725 |
| 2024-01-11 | 70.03 | $70.45 | 837730 |
| 2024-01-10 | 69.95 | $70.45 | 741400 |
| 2024-01-09 | 69.85 | $70.15 | 491602 |
| 2024-01-08 | 69.73 | $70.32 | 1.6M |
| 2024-01-05 | 69.59 | $69.60 | 985036 |
| 2024-01-04 | 69.48 | $69.56 | 479922 |
| 2024-01-03 | 69.38 | $69.71 | 490200 |
| 2024-01-02 | 69.29 | $70.18 | 426835 |
| 2023-12-29 | 69.17 | $70.28 | 355460 |
| 2023-12-28 | 69.03 | $70.36 | 622522 |
| 2023-12-27 | 68.86 | $70.29 | 639637 |
| 2023-12-26 | 68.69 | $70.18 | 320033 |
| 2023-12-22 | 68.53 | $69.87 | 377539 |
| 2023-12-21 | 68.40 | $69.89 | 454800 |
| 2023-12-20 | 68.26 | $69.32 | 1.6M |
| 2023-12-19 | 68.14 | $70.36 | 1.2M |
| 2023-12-18 | 67.98 | $70.08 | 706300 |
| 2023-12-15 | 67.81 | $69.85 | 507147 |
| 2023-12-14 | 67.65 | $70.01 | 591900 |
| 2023-12-13 | 67.49 | $69.74 | 874800 |
| 2023-12-12 | 67.33 | $68.71 | 574100 |
| 2023-12-11 | 67.17 | $68.44 | 813385 |
| 2023-12-08 | 67.02 | $67.84 | 464200 |
| 2023-12-07 | 66.86 | $67.62 | 625600 |
| 2023-12-06 | 66.73 | $67.32 | 662100 |
| 2023-12-05 | 66.61 | $67.61 | 542753 |
| 2023-12-04 | 66.47 | $67.77 | 409327 |
| 2023-12-01 | 66.32 | $67.90 | 837521 |
| 2023-11-30 | 66.13 | $67.34 | 450427 |
| 2023-11-29 | 65.91 | $66.96 | 555827 |
| 2023-11-28 | 65.69 | $66.99 | 964209 |
| 2023-11-27 | 65.45 | $66.97 | 344400 |
| 2023-11-24 | 65.17 | $67.21 | 320320 |
| 2023-11-22 | 64.91 | $67.15 | 568800 |
| 2023-11-21 | 64.68 | $66.91 | 694300 |
| 2023-11-20 | 64.49 | $67.13 | 591118 |
| 2023-11-17 | 64.26 | $66.71 | 550736 |
| 2023-11-16 | 64.07 | $66.67 | 850231 |
| 2023-11-15 | 63.90 | $66.77 | 2.5M |
| 2023-11-14 | 63.76 | $66.57 | 941721 |
| 2023-11-13 | 63.67 | $65.42 | 525042 |
| 2023-11-10 | 63.63 | $65.51 | 859642 |
| 2023-11-09 | 63.55 | $64.60 | 557214 |
| 2023-11-08 | 63.53 | $65.10 | 656906 |
| 2023-11-07 | 63.49 | $64.94 | 693842 |
| 2023-11-06 | 63.46 | $64.87 | 667800 |
| 2023-11-03 | 63.41 | $64.69 | 777752 |
| 2023-11-02 | 63.35 | $64.14 | 634914 |
| 2023-11-01 | 63.29 | $62.95 | 701724 |
| 2023-10-31 | 63.29 | $62.51 | 1.0M |
| 2023-10-30 | 63.29 | $62.20 | 679308 |
| 2023-10-27 | 63.35 | $61.43 | 652748 |
| 2023-10-26 | 63.45 | $61.87 | 617148 |
| 2023-10-25 | 63.54 | $62.66 | 634500 |
| 2023-10-24 | 63.57 | $62.98 | 1.1M |
| 2023-10-23 | 63.59 | $62.60 | 1.5M |
| 2023-10-20 | 63.67 | $62.84 | 1.2M |
| 2023-10-19 | 63.74 | $63.38 | 800399 |
| 2023-10-18 | 63.79 | $63.95 | 559700 |
| 2023-10-17 | 63.87 | $64.66 | 563400 |
| 2023-10-16 | 63.92 | $64.65 | 456900 |
| 2023-10-13 | 63.98 | $64.00 | 417000 |
| 2023-10-12 | 64.08 | $64.15 | 612800 |
| 2023-10-11 | 64.20 | $64.42 | 562800 |
| 2023-10-10 | 64.28 | $64.22 | 589523 |
| 2023-10-09 | 64.38 | $63.91 | 691800 |
| 2023-10-06 | 64.50 | $63.49 | 724500 |
| 2023-10-05 | 64.64 | $62.87 | 884539 |
| 2023-10-04 | 64.79 | $62.97 | 859400 |
| 2023-10-03 | 64.95 | $62.52 | 772300 |
| 2023-10-02 | 65.16 | $63.34 | 816806 |
| 2023-09-29 | 65.35 | $63.49 | 644109 |
| 2023-09-28 | 65.52 | $63.64 | 635846 |
| 2023-09-27 | 65.70 | $63.23 | 855900 |
| 2023-09-26 | 65.89 | $63.37 | 2.6M |
| 2023-09-25 | 66.03 | $64.26 | 1.5M |
| 2023-09-22 | 66.11 | $64.30 | 507513 |
| 2023-09-21 | 66.17 | $64.42 | 507867 |
| 2023-09-20 | 66.26 | $65.39 | 489953 |
| 2023-09-19 | 66.27 | $65.76 | 799800 |
| 2023-09-18 | 66.28 | $65.91 | 298000 |
| 2023-09-15 | 66.27 | $65.87 | 397235 |
| 2023-09-14 | 66.26 | $66.65 | 320950 |
| 2023-09-13 | 66.23 | $66.06 | 679410 |
| 2023-09-12 | 66.25 | $66.05 | 316900 |
| 2023-09-11 | 66.30 | $66.45 | 295032 |
| 2023-09-08 | 66.31 | $66.16 | 261200 |
| 2023-09-07 | 66.34 | $65.96 | 375628 |
| 2023-09-06 | 66.39 | $66.21 | 445464 |
| 2023-09-05 | 66.44 | $66.66 | 498200 |
| 2023-09-01 | 66.48 | $67.07 | 404300 |
| 2023-08-31 | 66.46 | $67.04 | 279744 |
| 2023-08-30 | 66.48 | $67.17 | 355610 |
| 2023-08-29 | 66.50 | $66.98 | 498346 |
| 2023-08-28 | 66.57 | $66.24 | 365350 |
| 2023-08-25 | 66.67 | $65.87 | 415743 |
| 2023-08-24 | 66.79 | $65.52 | 333400 |
| 2023-08-23 | 66.91 | $66.25 | 406512 |
| 2023-08-22 | 67.01 | $65.61 | 700900 |
| 2023-08-21 | 67.16 | $65.91 | 743400 |
| 2023-08-18 | 67.28 | $65.75 | 448357 |
| 2023-08-17 | 67.41 | $65.61 | 539735 |
| 2023-08-16 | 67.53 | $66.06 | 516798 |
| 2023-08-15 | 67.63 | $66.39 | 394900 |
| 2023-08-14 | 67.71 | $67.01 | 365800 |
| 2023-08-11 | 67.72 | $66.75 | 307581 |
| 2023-08-10 | 67.74 | $66.76 | 837720 |
| 2023-08-09 | 67.75 | $66.85 | 839519 |
| 2023-08-08 | 67.74 | $67.21 | 449330 |
| 2023-08-07 | 67.69 | $67.45 | 346735 |
| 2023-08-04 | 67.62 | $66.85 | 396813 |
| 2023-08-03 | 67.55 | $67.37 | 451600 |
| 2023-08-02 | 67.48 | $67.60 | 494627 |
| 2023-08-01 | 67.42 | $68.25 | 605451 |
| 2023-07-31 | 67.34 | $68.30 | 428432 |
| 2023-07-28 | 67.26 | $68.36 | 513429 |
| 2023-07-27 | 67.14 | $67.87 | 360400 |
| 2023-07-26 | 67.03 | $68.33 | 328413 |
| 2023-07-25 | 66.90 | $68.50 | 455554 |
| 2023-07-24 | 66.72 | $68.42 | 296827 |
| 2023-07-21 | 66.55 | $68.18 | 443600 |
| 2023-07-20 | 66.43 | $68.14 | 992000 |
| 2023-07-19 | 66.29 | $68.08 | 489300 |
| 2023-07-18 | 66.17 | $67.89 | 709716 |
| 2023-07-17 | 66.08 | $67.29 | 462908 |
| 2023-07-14 | 66.03 | $67.08 | 784741 |
| 2023-07-13 | 65.95 | $66.96 | 2.0M |
| 2023-07-12 | 65.86 | $66.63 | 599500 |
| 2023-07-11 | 65.77 | $66.29 | 475754 |
| 2023-07-10 | 65.66 | $65.94 | 509900 |
| 2023-07-07 | 65.58 | $65.60 | 387642 |
| 2023-07-06 | 65.49 | $65.95 | 546500 |
| 2023-07-05 | 65.39 | $66.37 | 601200 |
| 2023-07-03 | 65.26 | $66.69 | 336610 |
| 2023-06-30 | 65.14 | $66.66 | 366132 |
| 2023-06-29 | 64.96 | $65.97 | 367935 |
| 2023-06-28 | 64.79 | $65.56 | 663511 |
| 2023-06-27 | 64.66 | $65.72 | 391300 |
| 2023-06-26 | 64.53 | $64.99 | 303751 |
| 2023-06-23 | 64.40 | $65.10 | 479040 |
| 2023-06-22 | 64.24 | $65.65 | 620400 |
| 2023-06-21 | 64.08 | $65.47 | 425400 |
| 2023-06-20 | 63.96 | $65.63 | 386700 |
| 2023-06-16 | 63.84 | $66.04 | 376200 |
| 2023-06-15 | 63.71 | $66.29 | 480500 |
| 2023-06-14 | 63.55 | $65.41 | 608949 |
| 2023-06-13 | 63.39 | $65.23 | 428423 |
| 2023-06-12 | 63.27 | $64.79 | 352700 |
| 2023-06-09 | 63.16 | $64.23 | 512100 |
| 2023-06-08 | 63.08 | $64.20 | 390445 |
| 2023-06-07 | 63.01 | $63.88 | 615504 |
| 2023-06-06 | 62.95 | $63.85 | 650700 |
| 2023-06-05 | 62.91 | $63.88 | 714100 |
| 2023-06-02 | 62.87 | $64.17 | 449325 |
| 2023-06-01 | 62.76 | $63.06 | 751841 |
| 2023-05-31 | 62.73 | $62.57 | 370500 |
| 2023-05-30 | 62.75 | $63.02 | 828336 |
| 2023-05-26 | 62.78 | $63.19 | 731746 |
| 2023-05-25 | 62.79 | $62.40 | 1.9M |
| 2023-05-24 | 62.82 | $61.86 | 494100 |
| 2023-05-23 | 62.82 | $62.48 | 334300 |
| 2023-05-22 | 62.80 | $63.04 | 441528 |
| 2023-05-19 | 62.80 | $63.28 | 394110 |
| 2023-05-18 | 62.79 | $63.40 | 790000 |
| 2023-05-17 | 62.76 | $62.98 | 545400 |
| 2023-05-16 | 62.77 | $62.30 | 321300 |
| 2023-05-15 | 62.81 | $62.84 | 384909 |
| 2023-05-12 | 62.83 | $62.63 | 496200 |
| 2023-05-11 | 62.83 | $62.59 | 291229 |
| 2023-05-10 | 62.85 | $62.83 | 261808 |
| 2023-05-09 | 62.83 | $62.71 | 492603 |
| 2023-05-08 | 62.82 | $62.95 | 324500 |
| 2023-05-05 | 62.79 | $63.12 | 326237 |
| 2023-05-04 | 62.75 | $62.01 | 523001 |
| 2023-05-03 | 62.76 | $62.49 | 299450 |
| 2023-05-02 | 62.74 | $62.90 | 444900 |
| 2023-05-01 | 62.73 | $63.54 | 416500 |
| 2023-04-28 | 62.67 | $63.49 | 327723 |
| 2023-04-27 | 62.57 | $62.89 | 336800 |
| 2023-04-26 | 62.49 | $61.87 | 421022 |
| 2023-04-25 | 62.42 | $62.18 | 479745 |
| 2023-04-24 | 62.34 | $63.01 | 297400 |
| 2023-04-21 | 62.21 | $62.98 | 293800 |
| 2023-04-20 | 62.07 | $62.92 | 469300 |
| 2023-04-19 | 61.93 | $63.12 | 330518 |
| 2023-04-18 | 61.83 | $63.18 | 332004 |
| 2023-04-17 | 61.71 | $63.09 | 485300 |
| 2023-04-14 | 61.55 | $62.75 | 321800 |
| 2023-04-13 | 61.45 | $62.99 | 533200 |
| 2023-04-12 | 61.29 | $62.34 | 301320 |
| 2023-04-11 | 61.18 | $62.51 | 451100 |
| 2023-04-10 | 61.02 | $62.45 | 411705 |
| 2023-04-06 | 60.88 | $62.33 | 1.0M |
| 2023-04-05 | 60.78 | $62.13 | 336300 |
| 2023-04-04 | 60.74 | $62.13 | 632305 |
| 2023-04-03 | 60.69 | $62.63 | 510200 |
| 2023-03-31 | 60.66 | $62.34 | 655800 |
| 2023-03-30 | 60.64 | $61.54 | 357900 |
| 2023-03-29 | 60.63 | $61.24 | 590400 |
| 2023-03-28 | 60.60 | $60.50 | 5.2M |
| 2023-03-27 | 60.63 | $60.54 | 443846 |
| 2023-03-24 | 60.66 | $60.57 | 377900 |
| 2023-03-23 | 60.69 | $60.17 | 722600 |
| 2023-03-22 | 60.77 | $60.13 | 426100 |
| 2023-03-21 | 60.83 | $61.10 | 273200 |
| 2023-03-20 | 60.85 | $60.64 | 237700 |
| 2023-03-17 | 60.95 | $60.05 | 895616 |
| 2023-03-16 | 61.08 | $60.64 | 354285 |
| 2023-03-15 | 61.21 | $59.88 | 534028 |
| 2023-03-14 | 61.37 | $60.12 | 319235 |
| 2023-03-13 | 61.53 | $59.34 | 515000 |
| 2023-03-10 | 61.69 | $59.53 | 893726 |
| 2023-03-09 | 61.82 | $60.34 | 530600 |
| 2023-03-08 | 61.94 | $61.29 | 281263 |
| 2023-03-07 | 62.03 | $61.19 | 608736 |
| 2023-03-06 | 62.10 | $62.10 | 323400 |
| 2023-03-03 | 62.15 | $61.97 | 297927 |
| 2023-03-02 | 62.22 | $61.21 | 661100 |
| 2023-03-01 | 62.31 | $60.75 | 318300 |
| 2023-02-28 | 62.40 | $60.98 | 302818 |
| 2023-02-27 | 62.42 | $61.29 | 238844 |
| 2023-02-24 | 62.46 | $61.14 | 306800 |
| 2023-02-23 | 62.51 | $61.63 | 404600 |
| 2023-02-22 | 62.51 | $61.32 | 294000 |
| 2023-02-21 | 62.53 | $61.54 | 348500 |
| 2023-02-17 | 62.54 | $62.72 | 674200 |
| 2023-02-16 | 62.46 | $62.57 | 299450 |
| 2023-02-15 | 62.34 | $63.22 | 402042 |
| 2023-02-14 | 62.22 | $63.10 | 783500 |
| 2023-02-13 | 62.17 | $63.31 | 592600 |
| 2023-02-10 | 62.11 | $62.52 | 378100 |
| 2023-02-09 | 62.09 | $62.24 | 1.2M |
| 2023-02-08 | 62.07 | $62.67 | 307421 |
| 2023-02-07 | 62.01 | $63.17 | 405700 |
| 2023-02-06 | 61.90 | $62.63 | 235400 |
| 2023-02-03 | 61.83 | $62.96 | 1.4M |
| 2023-02-02 | 61.67 | $63.43 | 320115 |
| 2023-02-01 | 61.53 | $63.05 | 366900 |
| 2023-01-31 | 61.39 | $62.42 | 2.2M |
| 2023-01-30 | 61.28 | $61.51 | 452800 |
| 2023-01-27 | 61.23 | $62.03 | 249050 |
| 2023-01-26 | 61.12 | $62.07 | 351800 |
| 2023-01-25 | 61.05 | $61.76 | 329707 |
| 2023-01-24 | 60.99 | $61.67 | 888526 |
| 2023-01-23 | 60.93 | $61.69 | 523927 |
| 2023-01-20 | 60.90 | $61.09 | 375000 |
| 2023-01-19 | 60.86 | $60.26 | 442600 |
| 2023-01-18 | 60.86 | $60.90 | 443300 |
| 2023-01-17 | 60.85 | $61.93 | 294138 |
| 2023-01-13 | 60.82 | $62.21 | 453100 |
| 2023-01-12 | 60.84 | $62.06 | 271100 |
| 2023-01-11 | 60.89 | $61.97 | 535214 |
| 2023-01-10 | 60.92 | $61.35 | 261800 |
| 2023-01-09 | 60.95 | $61.03 | 495700 |
| 2023-01-06 | 61.02 | $61.24 | 420100 |
| 2023-01-05 | 61.06 | $59.80 | 306946 |
| 2023-01-04 | 61.16 | $60.54 | 902635 |
| 2023-01-03 | 61.27 | $60.21 | 567800 |
| 2022-12-30 | 61.43 | $60.36 | 396926 |
| 2022-12-29 | 61.58 | $60.50 | 376300 |
| 2022-12-28 | 61.72 | $59.85 | 756209 |
| 2022-12-27 | 61.82 | $60.56 | 691937 |
| 2022-12-23 | 61.88 | $60.55 | 401000 |
| 2022-12-22 | 61.98 | $60.50 | 374726 |
| 2022-12-21 | 62.09 | $61.13 | 450246 |
| 2022-12-20 | 62.15 | $60.26 | 519019 |
| 2022-12-19 | 62.22 | $60.30 | 382664 |
| 2022-12-16 | 62.28 | $60.66 | 375610 |
| 2022-12-15 | 62.30 | $61.33 | 647038 |
| 2022-12-14 | 62.27 | $62.64 | 399800 |
| 2022-12-13 | 62.20 | $62.92 | 528300 |
| 2022-12-12 | 62.09 | $62.69 | 393648 |
| 2022-12-09 | 62.02 | $61.87 | 315300 |
| 2022-12-08 | 61.99 | $62.47 | 417300 |
| 2022-12-07 | 61.82 | $61.96 | 331513 |
| 2022-12-06 | 61.72 | $61.90 | 499726 |
| 2022-12-05 | 61.60 | $62.68 | 286024 |
| 2022-12-02 | 61.40 | $63.51 | 339400 |
| 2022-12-01 | 61.13 | $63.30 | 432403 |
| 2022-11-30 | 60.89 | $63.32 | 543200 |
| 2022-11-29 | 60.70 | $61.80 | 526900 |
| 2022-11-28 | 60.60 | $61.87 | 388528 |
| 2022-11-25 | 60.51 | $62.58 | 116500 |
| 2022-11-23 | 60.32 | $62.52 | 354500 |
| 2022-11-22 | 60.12 | $62.32 | 452950 |
| 2022-11-21 | 59.93 | $61.67 | 311461 |
| 2022-11-18 | 59.74 | $61.53 | 435534 |
| 2022-11-17 | 59.52 | $61.08 | 320739 |
| 2022-11-16 | 59.25 | $60.85 | 386847 |
| 2022-11-15 | 59.02 | $61.07 | 387100 |
| 2022-11-14 | 58.79 | $60.84 | 1.1M |
| 2022-11-11 | 58.54 | $61.16 | 697000 |
| 2022-11-10 | 58.24 | $61.29 | 805800 |
| 2022-11-09 | 57.97 | $59.07 | 1.8M |
| 2022-11-08 | 57.75 | $59.97 | 809000 |
| 2022-11-07 | 57.49 | $59.51 | 484040 |
| 2022-11-04 | 57.25 | $58.76 | 429700 |
| 2022-11-03 | 57.06 | $58.09 | 567700 |
| 2022-11-02 | 56.95 | $58.40 | 393200 |
| 2022-11-01 | 56.86 | $59.60 | 361518 |
| 2022-10-31 | 56.71 | $59.83 | 627072 |
| 2022-10-28 | 56.47 | $60.14 | 441852 |
| 2022-10-27 | 56.16 | $58.71 | 584000 |
| 2022-10-26 | 55.96 | $58.60 | 505300 |
| 2022-10-25 | 55.81 | $58.48 | 709200 |
| 2022-10-24 | 55.62 | $57.85 | 1.0M |
| 2022-10-21 | 55.48 | $57.04 | 596738 |
| 2022-10-20 | 55.41 | $55.71 | 389100 |
| 2022-10-19 | 55.45 | $56.21 | 525900 |
| 2022-10-18 | 55.48 | $56.56 | 458900 |
| 2022-10-17 | 55.52 | $55.91 | 573240 |
| 2022-10-14 | 55.63 | $54.98 | 361000 |
| 2022-10-13 | 55.75 | $56.00 | 992039 |
| 2022-10-12 | 55.84 | $54.71 | 1.9M |
| 2022-10-11 | 56.01 | $54.78 | 1.2M |
| 2022-10-10 | 56.18 | $54.71 | 356800 |
| 2022-10-07 | 56.46 | $54.82 | 615332 |
| 2022-10-06 | 56.73 | $55.91 | 655800 |
| 2022-10-05 | 56.89 | $56.59 | 1.0M |
| 2022-10-04 | 57.02 | $56.59 | 1.4M |
| 2022-10-03 | 57.10 | $55.16 | 477901 |
| 2022-09-30 | 57.27 | $53.91 | 1.6M |
| 2022-09-29 | 57.53 | $54.71 | 472128 |
| 2022-09-28 | 57.73 | $55.59 | 493500 |
| 2022-09-27 | 57.91 | $54.68 | 605800 |
| 2022-09-26 | 58.17 | $55.05 | 1.6M |
| 2022-09-23 | 58.42 | $55.66 | 476500 |
| 2022-09-22 | 58.74 | $56.48 | 390800 |
| 2022-09-21 | 58.99 | $56.74 | 3.3M |
| 2022-09-20 | 59.21 | $57.50 | 360428 |
| 2022-09-19 | 59.42 | $57.94 | 360900 |
| 2022-09-16 | 59.65 | $57.54 | 320306 |
| 2022-09-15 | 59.93 | $57.71 | 275500 |
| 2022-09-14 | 60.18 | $58.22 | 542900 |
| 2022-09-13 | 60.43 | $58.08 | 2.2M |
| 2022-09-12 | 60.66 | $60.38 | 1.1M |
| 2022-09-09 | 60.77 | $60.06 | 1.3M |
| 2022-09-08 | 60.85 | $59.24 | 222424 |
| 2022-09-07 | 60.97 | $59.14 | 673100 |
| 2022-09-06 | 61.04 | $58.23 | 534445 |
| 2022-09-02 | 61.18 | $58.46 | 238901 |
| 2022-09-01 | 61.30 | $59.15 | 395400 |
| 2022-08-31 | 61.39 | $58.75 | 683700 |
| 2022-08-30 | 61.51 | $59.19 | 218100 |
| 2022-08-29 | 61.56 | $59.81 | 237318 |
| 2022-08-26 | 61.61 | $60.12 | 212035 |
| 2022-08-25 | 61.65 | $62.00 | 257848 |
| 2022-08-24 | 61.57 | $61.44 | 317044 |
| 2022-08-23 | 61.49 | $61.32 | 503800 |
| 2022-08-22 | 61.37 | $61.58 | 231420 |
| 2022-08-19 | 61.25 | $62.58 | 231400 |
| 2022-08-18 | 61.07 | $63.07 | 335800 |
| 2022-08-17 | 60.87 | $62.84 | 3.0M |
| 2022-08-16 | 60.67 | $63.08 | 253632 |
| 2022-08-15 | 60.45 | $62.80 | 575100 |
| 2022-08-12 | 60.18 | $62.46 | 333300 |
| 2022-08-11 | 59.96 | $61.65 | 331334 |
| 2022-08-10 | 59.74 | $61.63 | 865200 |
| 2022-08-09 | 59.53 | $60.70 | 255100 |
| 2022-08-08 | 59.37 | $60.90 | 218976 |
| 2022-08-05 | 59.23 | $60.92 | 373100 |
| 2022-08-04 | 59.10 | $60.97 | 847126 |
| 2022-08-03 | 58.97 | $61.05 | 206300 |
| 2022-08-02 | 58.80 | $60.34 | 459253 |
| 2022-08-01 | 58.67 | $60.81 | 238000 |
| 2022-07-29 | 58.52 | $60.76 | 522000 |
| 2022-07-28 | 58.35 | $60.47 | 321800 |
| 2022-07-27 | 58.20 | $59.77 | 249800 |
| 2022-07-26 | 58.09 | $58.96 | 220111 |
| 2022-07-25 | 58.06 | $59.17 | 403805 |
| 2022-07-22 | 58.03 | $59.09 | 541400 |
| 2022-07-21 | 57.94 | $59.09 | 285942 |
| 2022-07-20 | 57.81 | $58.68 | 529946 |
| 2022-07-19 | 57.71 | $58.72 | 357344 |
| 2022-07-18 | 57.55 | $57.43 | 393400 |
| 2022-07-15 | 57.45 | $58.09 | 676311 |
| 2022-07-14 | 57.38 | $57.27 | 3.3M |
| 2022-07-13 | 57.34 | $57.33 | 379000 |
| 2022-07-12 | 57.31 | $57.66 | 250500 |
| 2022-07-11 | 57.34 | $57.99 | 275800 |
| 2022-07-08 | 57.42 | $58.28 | 295750 |
| 2022-07-07 | 57.55 | $58.34 | 505322 |
| 2022-07-06 | 57.71 | $57.84 | 335406 |
| 2022-07-05 | 57.87 | $57.62 | 278938 |
| 2022-07-01 | 58.04 | $57.87 | 248000 |
| 2022-06-30 | 58.22 | $57.31 | 476716 |
| 2022-06-29 | 58.40 | $57.44 | 188130 |
| 2022-06-28 | 58.60 | $57.56 | 318800 |
| 2022-06-27 | 58.82 | $58.51 | 263923 |
| 2022-06-24 | 58.95 | $58.50 | 256313 |
| 2022-06-23 | 59.02 | $57.20 | 728800 |
| 2022-06-22 | 59.14 | $56.59 | 1.5M |
| 2022-06-21 | 59.28 | $56.68 | 621506 |
| 2022-06-17 | 59.37 | $55.43 | 480637 |
| 2022-06-16 | 59.51 | $55.42 | 347141 |
| 2022-06-15 | 59.69 | $56.84 | 312738 |
| 2022-06-14 | 59.92 | $56.43 | 498311 |
| 2022-06-13 | 60.12 | $56.68 | 722200 |
| 2022-06-10 | 60.31 | $58.36 | 1.2M |
| 2022-06-09 | 60.36 | $59.58 | 279100 |
| 2022-06-08 | 60.35 | $60.71 | 457739 |
| 2022-06-07 | 60.31 | $61.57 | 253700 |
| 2022-06-06 | 60.23 | $61.04 | 269200 |
| 2022-06-03 | 60.23 | $61.02 | 478937 |
| 2022-06-02 | 60.24 | $61.57 | 402900 |
| 2022-06-01 | 60.31 | $60.92 | 421805 |
| 2022-05-31 | 60.33 | $61.46 | 507143 |
| 2022-05-27 | 60.32 | $61.97 | 761800 |
| 2022-05-26 | 60.28 | $60.94 | 860600 |
| 2022-05-25 | 60.38 | $59.99 | 592996 |
| 2022-05-24 | 60.47 | $59.59 | 307156 |
| 2022-05-23 | 60.57 | $59.46 | 533300 |
| 2022-05-20 | 60.74 | $58.43 | 427612 |
| 2022-05-19 | 60.94 | $58.20 | 669793 |
| 2022-05-18 | 61.23 | $59.09 | 353614 |
| 2022-05-17 | 61.50 | $61.39 | 471300 |
| 2022-05-16 | 61.63 | $60.51 | 456900 |
| 2022-05-13 | 61.76 | $60.37 | 1.0M |
| 2022-05-12 | 61.92 | $59.46 | 1.0M |
| 2022-05-11 | 62.13 | $59.30 | 446000 |
| 2022-05-10 | 62.33 | $59.83 | 777100 |
| 2022-05-09 | 62.51 | $60.07 | 836574 |
| 2022-05-06 | 62.70 | $61.08 | 5.4M |
| 2022-05-05 | 62.84 | $61.25 | 2.8M |
| 2022-05-04 | 62.96 | $62.98 | 748808 |
| 2022-05-03 | 62.98 | $61.30 | 386800 |
| 2022-05-02 | 63.12 | $61.24 | 508339 |
| 2022-04-29 | 63.25 | $61.19 | 1.5M |
| 2022-04-28 | 63.37 | $62.92 | 754274 |
| 2022-04-27 | 63.45 | $61.76 | 960706 |
| 2022-04-26 | 63.59 | $61.58 | 443600 |
| 2022-04-25 | 63.71 | $62.80 | 943915 |
| 2022-04-22 | 63.75 | $62.48 | 1.2M |
| 2022-04-21 | 63.80 | $63.95 | 538300 |
| 2022-04-20 | 63.75 | $64.55 | 377102 |
| 2022-04-19 | 63.69 | $64.06 | 275300 |
| 2022-04-18 | 63.65 | $63.12 | 317303 |
| 2022-04-14 | 63.64 | $63.40 | 230900 |
| 2022-04-13 | 63.60 | $63.81 | 434500 |
| 2022-04-12 | 63.51 | $63.22 | 428950 |
| 2022-04-11 | 63.42 | $63.35 | 337126 |
| 2022-04-08 | 63.26 | $63.95 | 249520 |
| 2022-04-07 | 63.07 | $63.95 | 315217 |
| 2022-04-06 | 62.91 | $63.55 | 442227 |
| 2022-04-05 | 62.79 | $63.49 | 203900 |
| 2022-04-04 | 62.63 | $64.00 | 246610 |
| 2022-04-01 | 62.47 | $63.86 | 354901 |
| 2022-03-31 | 62.40 | $63.67 | 297000 |
| 2022-03-30 | 62.34 | $64.39 | 514900 |
| 2022-03-29 | 62.26 | $64.62 | 525332 |
| 2022-03-28 | 62.10 | $63.90 | 1.6M |
| 2022-03-25 | 62.01 | $63.74 | 330425 |
| 2022-03-24 | 61.93 | $63.51 | 271224 |
| 2022-03-23 | 61.79 | $62.81 | 437415 |
| 2022-03-22 | 61.68 | $63.48 | 568836 |
| 2022-03-21 | 61.58 | $63.09 | 737500 |
| 2022-03-18 | 61.54 | $63.04 | 432066 |
| 2022-03-17 | 61.51 | $62.64 | 1.6M |
| 2022-03-16 | 61.53 | $61.98 | 1.2M |
| 2022-03-15 | 61.59 | $61.39 | 657700 |
| 2022-03-14 | 61.63 | $60.09 | 540718 |
| 2022-03-11 | 61.75 | $60.24 | 527916 |
| 2022-03-10 | 61.90 | $60.78 | 414100 |
| 2022-03-09 | 62.08 | $61.15 | 1.4M |
| 2022-03-08 | 62.21 | $60.13 | 633700 |
| 2022-03-07 | 62.37 | $60.87 | 751923 |
| 2022-03-04 | 62.49 | $62.42 | 1.4M |
| 2022-03-03 | 62.56 | $62.61 | 346149 |
| 2022-03-02 | 62.66 | $62.61 | 2.5M |
| 2022-03-01 | 62.73 | $61.46 | 1.8M |
| 2022-02-28 | 62.84 | $62.08 | 1.7M |
| 2022-02-25 | 62.90 | $62.31 | 638900 |
| 2022-02-24 | 62.88 | $60.65 | 1.1M |
| 2022-02-23 | 62.95 | $60.62 | 587700 |
| 2022-02-22 | 63.04 | $61.43 | 456328 |
| 2022-02-18 | 63.11 | $62.25 | 473624 |
| 2022-02-17 | 63.13 | $62.40 | 307340 |
| 2022-02-16 | 63.17 | $63.20 | 390618 |
| 2022-02-15 | 63.20 | $63.05 | 228541 |
| 2022-02-14 | 63.26 | $62.24 | 645529 |
| 2022-02-11 | 63.41 | $62.52 | 490019 |
| 2022-02-10 | 63.55 | $63.29 | 303409 |
| 2022-02-09 | 63.65 | $64.40 | 305400 |
| 2022-02-08 | 63.70 | $63.74 | 372700 |
| 2022-02-07 | 63.77 | $63.21 | 222619 |
| 2022-02-04 | 63.88 | $63.38 | 379848 |
| 2022-02-03 | 63.98 | $63.75 | 987713 |
| 2022-02-02 | 64.07 | $64.63 | 1.5M |
| 2022-02-01 | 64.15 | $63.97 | 818720 |
| 2022-01-31 | 64.25 | $63.76 | 368500 |
| 2022-01-28 | 64.35 | $63.15 | 537625 |
| 2022-01-27 | 64.48 | $62.02 | 541731 |
| 2022-01-26 | 64.69 | $62.08 | 907436 |
| 2022-01-25 | 64.87 | $62.36 | 765237 |
| 2022-01-24 | 65.04 | $62.83 | 812046 |
| 2022-01-21 | 65.15 | $62.69 | 526600 |
| 2022-01-20 | 65.25 | $63.19 | 1.6M |
| 2022-01-19 | 65.30 | $63.80 | 271200 |
| 2022-01-18 | 65.28 | $64.27 | 319905 |
| 2022-01-14 | 65.26 | $65.22 | 1.3M |
| 2022-01-13 | 65.25 | $65.16 | 489340 |
| 2022-01-12 | 65.24 | $65.46 | 591900 |
| 2022-01-11 | 65.17 | $65.39 | 520800 |
| 2022-01-10 | 65.12 | $65.12 | 494310 |
| 2022-01-07 | 65.09 | $65.30 | 325900 |
| 2022-01-06 | 65.01 | $65.49 | 391700 |
| 2022-01-05 | 64.92 | $65.55 | 437913 |
| 2022-01-04 | 64.83 | $66.20 | 402917 |
| 2022-01-03 | 64.67 | $65.87 | 437700 |
| 2021-12-31 | 64.50 | $65.86 | 153800 |
| 2021-12-30 | 64.33 | $65.83 | 535300 |
| 2021-12-29 | 64.12 | $66.05 | 282800 |
| 2021-12-28 | 63.91 | $65.79 | 447644 |
| 2021-12-27 | 63.76 | $65.70 | 380247 |
| 2021-12-23 | 63.61 | $65.07 | 293400 |
| 2021-12-22 | 63.53 | $64.64 | 279300 |
| 2021-12-21 | 63.48 | $64.17 | 362341 |
| 2021-12-20 | 63.45 | $63.38 | 386824 |
| 2021-12-17 | 63.45 | $64.04 | 728815 |
| 2021-12-16 | 63.43 | $64.86 | 239000 |
| 2021-12-15 | 63.38 | $65.04 | 501600 |
| 2021-12-14 | 63.31 | $64.12 | 188000 |
| 2021-12-13 | 63.29 | $64.41 | 219433 |
| 2021-12-10 | 63.25 | $64.42 | 408929 |
| 2021-12-09 | 63.20 | $63.63 | 185033 |
| 2021-12-08 | 63.18 | $63.79 | 247240 |
| 2021-12-07 | 63.17 | $63.76 | 213225 |
| 2021-12-06 | 63.15 | $63.04 | 390742 |
| 2021-12-03 | 63.17 | $62.42 | 281226 |
| 2021-12-02 | 63.21 | $62.35 | 454600 |
| 2021-12-01 | 63.24 | $61.62 | 220138 |
| 2021-11-30 | 63.30 | $61.85 | 397900 |
| 2021-11-29 | 63.32 | $62.91 | 246000 |
| 2021-11-26 | 63.29 | $62.64 | 230114 |
| 2021-11-24 | 63.26 | $63.59 | 164722 |
| 2021-11-23 | 63.17 | $63.65 | 213900 |
| 2021-11-22 | 63.09 | $63.52 | 282745 |
| 2021-11-19 | 63.02 | $63.42 | 174620 |
| 2021-11-18 | 62.95 | $63.61 | 149900 |
| 2021-11-17 | 62.86 | $63.71 | 1.4M |
| 2021-11-16 | 62.77 | $63.82 | 136700 |
| 2021-11-15 | 62.65 | $63.64 | 315441 |
| 2021-11-12 | 62.52 | $63.68 | 107034 |
| 2021-11-11 | 62.39 | $63.34 | 155707 |
| 2021-11-10 | 62.25 | $63.33 | 168300 |
| 2021-11-09 | 62.08 | $63.44 | 234231 |
| 2021-11-08 | 61.88 | $63.45 | 188700 |
| 2021-11-05 | 61.69 | $63.48 | 168400 |
| 2021-11-04 | 61.53 | $63.16 | 159506 |
| 2021-11-03 | 61.38 | $63.02 | 192400 |
| 2021-11-02 | 61.21 | $62.73 | 357107 |
| 2021-11-01 | 61.05 | $62.28 | 148000 |
| 2021-10-29 | 60.88 | $62.30 | 162745 |
| 2021-10-28 | 60.74 | $62.08 | 177400 |
| 2021-10-27 | 60.58 | $61.69 | 146500 |
| 2021-10-26 | 60.48 | $62.16 | 179600 |
| 2021-10-25 | 60.35 | $62.01 | 187921 |
| 2021-10-22 | 60.27 | $61.97 | 182800 |
| 2021-10-21 | 60.20 | $61.99 | 269000 |
| 2021-10-20 | 60.13 | $61.91 | 158734 |
| 2021-10-19 | 60.04 | $61.43 | 177213 |
| 2021-10-18 | 59.96 | $60.96 | 162600 |
| 2021-10-15 | 59.90 | $60.99 | 130900 |
| 2021-10-14 | 59.88 | $60.71 | 190443 |
| 2021-10-13 | 59.91 | $59.75 | 251600 |
| 2021-10-12 | 59.99 | $59.49 | 287401 |
| 2021-10-11 | 60.06 | $59.77 | 168516 |
| 2021-10-08 | 60.14 | $60.11 | 280316 |
| 2021-10-07 | 60.19 | $60.24 | 974600 |
| 2021-10-06 | 60.26 | $59.67 | 894106 |
| 2021-10-05 | 60.38 | $59.46 | 185014 |
| 2021-10-04 | 60.51 | $58.98 | 499500 |
| 2021-10-01 | 60.69 | $59.46 | 270436 |
| 2021-09-30 | 60.85 | $58.84 | 346900 |
| 2021-09-29 | 61.03 | $59.77 | 199800 |
| 2021-09-28 | 61.16 | $59.50 | 331000 |
| 2021-09-27 | 61.31 | $60.32 | 411749 |
| 2021-09-24 | 61.40 | $60.57 | 128314 |
| 2021-09-23 | 61.47 | $60.65 | 187800 |
| 2021-09-22 | 61.55 | $60.10 | 144547 |
| 2021-09-21 | 61.67 | $59.77 | 197237 |
| 2021-09-20 | 61.81 | $59.92 | 390301 |
| 2021-09-17 | 61.93 | $60.61 | 208201 |
| 2021-09-16 | 61.99 | $61.12 | 191745 |
| 2021-09-15 | 62.03 | $61.38 | 247644 |
| 2021-09-14 | 62.08 | $60.86 | 260100 |
| 2021-09-13 | 62.18 | $61.37 | 182139 |
| 2021-09-10 | 62.23 | $61.22 | 186300 |
| 2021-09-09 | 62.27 | $61.63 | 237700 |
| 2021-09-08 | 62.29 | $62.06 | 317500 |
| 2021-09-07 | 62.27 | $62.03 | 327600 |
| 2021-09-03 | 62.24 | $62.64 | 207700 |
| 2021-09-02 | 62.18 | $62.73 | 191869 |
| 2021-09-01 | 62.12 | $62.38 | 172200 |
| 2021-08-31 | 62.06 | $62.36 | 229500 |
| 2021-08-30 | 62.04 | $62.48 | 177900 |
| 2021-08-27 | 61.97 | $62.18 | 221200 |
| 2021-08-26 | 61.93 | $61.96 | 256200 |
| 2021-08-25 | 61.90 | $62.25 | 222721 |
| 2021-08-24 | 61.83 | $62.36 | 201241 |
| 2021-08-23 | 61.77 | $62.56 | 194849 |
| 2021-08-20 | 61.70 | $62.33 | 168012 |
| 2021-08-19 | 61.65 | $61.96 | 224000 |
| 2021-08-18 | 61.60 | $61.79 | 132700 |
| 2021-08-17 | 61.55 | $62.54 | 169200 |
| 2021-08-16 | 61.45 | $62.73 | 215400 |
| 2021-08-13 | 61.30 | $62.36 | 129641 |
| 2021-08-12 | 61.21 | $62.04 | 207823 |
| 2021-08-11 | 61.15 | $61.97 | 216303 |
| 2021-08-10 | 61.09 | $61.77 | 149035 |
| 2021-08-09 | 61.03 | $61.42 | 135608 |
| 2021-08-06 | 60.99 | $61.47 | 181801 |
| 2021-08-05 | 60.95 | $61.45 | 210200 |
| 2021-08-04 | 60.88 | $61.30 | 311116 |
| 2021-08-03 | 60.83 | $61.80 | 225600 |
| 2021-08-02 | 60.75 | $61.20 | 213218 |
| 2021-07-30 | 60.70 | $61.30 | 154200 |
| 2021-07-29 | 60.64 | $61.31 | 221738 |
| 2021-07-28 | 60.55 | $60.96 | 239011 |
| 2021-07-27 | 60.48 | $61.12 | 252845 |
| 2021-07-26 | 60.40 | $61.26 | 301037 |
| 2021-07-23 | 60.30 | $61.33 | 222500 |
| 2021-07-22 | 60.19 | $60.84 | 153002 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
96.09
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
55.92
Average
73.02
Maximum
96.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 96.09 | $95.57 | 457208 |
| 2026-07-17 | 96.14 | $95.87 | 568298 |
| 2026-07-16 | 96.17 | $96.93 | 424209 |
| 2026-07-15 | 96.09 | $96.74 | 437732 |
| 2026-07-14 | 96.02 | $96.26 | 607500 |
| 2026-07-13 | 95.99 | $96.56 | 496410 |
| 2026-07-10 | 95.93 | $97.07 | 632851 |
| 2026-07-09 | 95.81 | $96.47 | 608300 |
| 2026-07-08 | 95.75 | $95.97 | 419822 |
| 2026-07-07 | 95.72 | $96.34 | 309008 |
| 2026-07-06 | 95.66 | $96.24 | 390200 |
| 2026-07-02 | 95.60 | $95.86 | 376525 |
| 2026-07-01 | 95.57 | $95.55 | 953600 |
| 2026-06-30 | 95.57 | $95.62 | 468500 |
| 2026-06-29 | 95.56 | $95.40 | 619092 |
| 2026-06-26 | 95.58 | $94.67 | 436600 |
| 2026-06-25 | 95.68 | $94.62 | 806222 |
| 2026-06-24 | 95.79 | $94.67 | 696832 |
| 2026-06-23 | 95.91 | $94.72 | 595704 |
| 2026-06-22 | 96.03 | $95.60 | 549300 |
| 2026-06-18 | 96.08 | $95.91 | 507414 |
| 2026-06-17 | 96.10 | $95.37 | 930751 |
| 2026-06-16 | 96.17 | $96.85 | 356318 |
| 2026-06-15 | 96.10 | $97.13 | 565385 |
| 2026-06-12 | 95.99 | $96.08 | 689621 |
| 2026-06-11 | 95.98 | $95.60 | 1.0M |
| 2026-06-10 | 96.02 | $94.76 | 2.1M |
| 2026-06-09 | 96.16 | $95.98 | 710828 |
| 2026-06-08 | 96.17 | $95.93 | 486832 |
| 2026-06-05 | 96.20 | $95.95 | 776959 |
| 2026-06-04 | 96.23 | $97.85 | 370639 |
| 2026-06-03 | 96.05 | $97.16 | 551341 |
| 2026-06-02 | 95.94 | $97.97 | 471139 |
| 2026-06-01 | 95.72 | $97.71 | 780988 |
| 2026-05-29 | 95.52 | $97.11 | 721048 |
| 2026-05-28 | 95.35 | $96.89 | 517300 |
| 2026-05-27 | 95.19 | $96.47 | 355576 |
| 2026-05-26 | 95.05 | $96.33 | 491419 |
| 2026-05-22 | 94.92 | $96.33 | 505700 |
| 2026-05-21 | 94.77 | $95.96 | 528800 |
| 2026-05-20 | 94.64 | $95.86 | 583600 |
| 2026-05-19 | 94.51 | $95.28 | 657764 |
| 2026-05-18 | 94.43 | $95.76 | 725312 |
| 2026-05-15 | 94.29 | $95.79 | 529619 |
| 2026-05-14 | 94.13 | $96.67 | 324034 |
| 2026-05-13 | 93.87 | $95.67 | 624494 |
| 2026-05-12 | 93.68 | $95.20 | 466393 |
| 2026-05-11 | 93.52 | $95.02 | 420307 |
| 2026-05-08 | 93.36 | $95.00 | 392153 |
| 2026-05-07 | 93.19 | $94.84 | 625641 |
| 2026-05-06 | 93.01 | $95.20 | 663700 |
| 2026-05-05 | 92.78 | $93.98 | 530900 |
| 2026-05-04 | 92.66 | $93.42 | 952726 |
| 2026-05-01 | 92.58 | $93.88 | 914659 |
| 2026-04-30 | 92.44 | $93.91 | 496844 |
| 2026-04-29 | 92.28 | $93.42 | 567514 |
| 2026-04-28 | 92.16 | $93.55 | 510600 |
| 2026-04-27 | 92.02 | $93.87 | 340636 |
| 2026-04-24 | 91.82 | $94.00 | 698591 |
| 2026-04-23 | 91.59 | $93.79 | 1.1M |
| 2026-04-22 | 91.36 | $94.04 | 535205 |
| 2026-04-21 | 91.08 | $93.44 | 664751 |
| 2026-04-20 | 90.83 | $93.90 | 463072 |
| 2026-04-17 | 90.51 | $94.03 | 984440 |
| 2026-04-16 | 90.14 | $92.82 | 587300 |
| 2026-04-15 | 89.86 | $92.60 | 634505 |
| 2026-04-14 | 89.57 | $92.12 | 426549 |
| 2026-04-13 | 89.30 | $91.21 | 577500 |
| 2026-04-10 | 89.10 | $90.41 | 386854 |
| 2026-04-09 | 88.96 | $90.78 | 589614 |
| 2026-04-08 | 88.77 | $90.47 | 818900 |
| 2026-04-07 | 88.59 | $88.39 | 1.0M |
| 2026-04-06 | 88.61 | $88.43 | 742800 |
| 2026-04-02 | 88.63 | $88.06 | 852006 |
| 2026-04-01 | 88.69 | $88.09 | 1.4M |
| 2026-03-31 | 88.75 | $87.84 | 2.0M |
| 2026-03-30 | 88.85 | $85.65 | 2.0M |
| 2026-03-27 | 89.19 | $85.80 | 1.6M |
| 2026-03-26 | 89.54 | $86.92 | 1.4M |
| 2026-03-25 | 89.82 | $88.41 | 1.4M |
| 2026-03-24 | 89.97 | $88.06 | 2.2M |
| 2026-03-23 | 90.17 | $88.18 | 2.4M |
| 2026-03-20 | 90.38 | $87.22 | 1.8M |
| 2026-03-19 | 90.71 | $88.26 | 2.1M |
| 2026-03-18 | 90.97 | $88.53 | 1.0M |
| 2026-03-17 | 91.22 | $89.97 | 1.1M |
| 2026-03-16 | 91.36 | $89.96 | 1.2M |
| 2026-03-13 | 91.50 | $89.20 | 1.6M |
| 2026-03-12 | 91.75 | $89.67 | 1.5M |
| 2026-03-11 | 91.97 | $90.87 | 1.6M |
| 2026-03-10 | 92.08 | $90.91 | 2.1M |
| 2026-03-09 | 92.20 | $91.10 | 2.6M |
| 2026-03-06 | 92.32 | $90.53 | 1.7M |
| 2026-03-05 | 92.51 | $91.67 | 1.9M |
| 2026-03-04 | 92.60 | $92.44 | 1.3M |
| 2026-03-03 | 92.61 | $92.22 | 1.9M |
| 2026-03-02 | 92.65 | $93.05 | 1.4M |
| 2026-02-27 | 92.61 | $93.04 | 822018 |
| 2026-02-26 | 92.57 | $93.10 | 699748 |
| 2026-02-25 | 92.51 | $93.54 | 613866 |
| 2026-02-24 | 92.40 | $93.06 | 650700 |
| 2026-02-23 | 92.33 | $92.62 | 581900 |
| 2026-02-20 | 92.30 | $93.17 | 663153 |
| 2026-02-19 | 92.21 | $92.69 | 860701 |
| 2026-02-18 | 92.16 | $92.98 | 919236 |
| 2026-02-17 | 92.08 | $92.61 | 1.1M |
| 2026-02-13 | 92.02 | $92.62 | 901400 |
| 2026-02-12 | 91.96 | $92.51 | 947848 |
| 2026-02-11 | 91.90 | $93.64 | 516300 |
| 2026-02-10 | 91.72 | $93.22 | 679100 |
| 2026-02-09 | 91.56 | $93.50 | 609933 |
| 2026-02-06 | 91.35 | $93.04 | 672800 |
| 2026-02-05 | 91.18 | $91.29 | 1.1M |
| 2026-02-04 | 91.16 | $92.11 | 1.1M |
| 2026-02-03 | 91.06 | $91.87 | 1.1M |
| 2026-02-02 | 90.98 | $92.08 | 570043 |
| 2026-01-30 | 90.86 | $91.56 | 2.2M |
| 2026-01-29 | 90.79 | $91.56 | 756100 |
| 2026-01-28 | 90.71 | $91.33 | 860548 |
| 2026-01-27 | 90.64 | $91.32 | 691809 |
| 2026-01-26 | 90.57 | $91.41 | 483400 |
| 2026-01-23 | 90.48 | $90.90 | 882924 |
| 2026-01-22 | 90.44 | $90.77 | 1.1M |
| 2026-01-21 | 90.40 | $90.52 | 1.5M |
| 2026-01-20 | 90.39 | $89.52 | 1.3M |
| 2026-01-16 | 90.48 | $91.01 | 775300 |
| 2026-01-15 | 90.43 | $91.13 | 754200 |
| 2026-01-14 | 90.35 | $91.05 | 1.2M |
| 2026-01-13 | 90.28 | $91.17 | 935822 |
| 2026-01-12 | 90.19 | $91.40 | 503600 |
| 2026-01-09 | 90.06 | $91.30 | 777500 |
| 2026-01-08 | 89.93 | $90.60 | 527100 |
| 2026-01-07 | 89.86 | $90.27 | 727900 |
| 2026-01-06 | 89.81 | $90.63 | 696531 |
| 2026-01-05 | 89.73 | $90.24 | 804527 |
| 2026-01-02 | 89.67 | $89.74 | 1.1M |
| 2025-12-31 | 89.67 | $89.43 | 377500 |
| 2025-12-30 | 89.69 | $90.05 | 530245 |
| 2025-12-29 | 89.66 | $90.12 | 388933 |
| 2025-12-26 | 89.61 | $90.41 | 309827 |
| 2025-12-24 | 89.52 | $90.59 | 304644 |
| 2025-12-23 | 89.41 | $90.20 | 428740 |
| 2025-12-22 | 89.33 | $89.93 | 477500 |
| 2025-12-19 | 89.26 | $89.39 | 847000 |
| 2025-12-18 | 89.25 | $88.78 | 779700 |
| 2025-12-17 | 89.30 | $88.49 | 831400 |
| 2025-12-16 | 89.38 | $89.00 | 665300 |
| 2025-12-15 | 89.42 | $89.48 | 687100 |
| 2025-12-12 | 89.42 | $89.63 | 1.2M |
| 2025-12-11 | 89.40 | $90.30 | 871149 |
| 2025-12-10 | 89.30 | $90.11 | 832623 |
| 2025-12-09 | 89.22 | $89.46 | 699232 |
| 2025-12-08 | 89.19 | $89.53 | 491800 |
| 2025-12-05 | 89.15 | $89.95 | 612700 |
| 2025-12-04 | 89.07 | $89.97 | 949600 |
| 2025-12-03 | 88.98 | $90.05 | 828160 |
| 2025-12-02 | 88.86 | $89.57 | 449823 |
| 2025-12-01 | 88.79 | $89.62 | 499200 |
| 2025-11-28 | 88.70 | $89.99 | 285147 |
| 2025-11-26 | 88.57 | $89.66 | 507167 |
| 2025-11-25 | 88.45 | $89.14 | 938913 |
| 2025-11-24 | 88.38 | $88.05 | 711900 |
| 2025-11-21 | 88.41 | $87.85 | 1.1M |
| 2025-11-20 | 88.47 | $86.81 | 698700 |
| 2025-11-19 | 88.65 | $87.65 | 576625 |
| 2025-11-18 | 88.75 | $87.57 | 927529 |
| 2025-11-17 | 88.88 | $87.90 | 838700 |
| 2025-11-14 | 88.98 | $88.82 | 815665 |
| 2025-11-13 | 89.00 | $88.81 | 820800 |
| 2025-11-12 | 89.02 | $89.66 | 479100 |
| 2025-11-11 | 88.95 | $89.63 | 438529 |
| 2025-11-10 | 88.88 | $88.99 | 624530 |
| 2025-11-07 | 88.86 | $88.20 | 1.1M |
| 2025-11-06 | 88.93 | $87.87 | 1.0M |
| 2025-11-05 | 89.05 | $88.51 | 1.0M |
| 2025-11-04 | 89.10 | $88.40 | 995014 |
| 2025-11-03 | 89.18 | $88.78 | 770100 |
| 2025-10-31 | 89.22 | $89.09 | 657006 |
| 2025-10-30 | 89.23 | $89.28 | 895900 |
| 2025-10-29 | 89.23 | $90.00 | 1.0M |
| 2025-10-28 | 89.15 | $90.38 | 831900 |
| 2025-10-27 | 89.02 | $90.60 | 582183 |
| 2025-10-24 | 88.85 | $89.82 | 1.2M |
| 2025-10-23 | 88.75 | $89.45 | 796400 |
| 2025-10-22 | 88.67 | $89.08 | 1.1M |
| 2025-10-21 | 88.63 | $89.21 | 994914 |
| 2025-10-20 | 88.57 | $89.23 | 495000 |
| 2025-10-17 | 88.50 | $88.56 | 1.1M |
| 2025-10-16 | 88.49 | $88.03 | 1.2M |
| 2025-10-15 | 88.54 | $88.61 | 875700 |
| 2025-10-14 | 88.53 | $88.49 | 1.1M |
| 2025-10-13 | 88.54 | $87.96 | 1.3M |
| 2025-10-10 | 88.60 | $87.00 | 1.5M |
| 2025-10-09 | 88.77 | $88.70 | 652527 |
| 2025-10-08 | 88.77 | $89.14 | 729456 |
| 2025-10-07 | 88.74 | $89.01 | 1.2M |
| 2025-10-06 | 88.71 | $89.40 | 722122 |
| 2025-10-03 | 88.63 | $89.26 | 911112 |
| 2025-10-02 | 88.57 | $89.11 | 898610 |
| 2025-10-01 | 88.51 | $89.12 | 753425 |
| 2025-09-30 | 88.45 | $88.96 | 1.2M |
| 2025-09-29 | 88.39 | $88.68 | 836305 |
| 2025-09-26 | 88.36 | $88.76 | 635600 |
| 2025-09-25 | 88.32 | $88.29 | 775134 |
| 2025-09-24 | 88.32 | $88.93 | 1.3M |
| 2025-09-23 | 88.26 | $89.22 | 2.1M |
| 2025-09-22 | 88.16 | $89.46 | 1.5M |
| 2025-09-19 | 88.02 | $89.14 | 397583 |
| 2025-09-18 | 87.91 | $88.93 | 628744 |
| 2025-09-17 | 87.80 | $88.84 | 476604 |
| 2025-09-16 | 87.69 | $88.74 | 755728 |
| 2025-09-15 | 87.58 | $88.68 | 475540 |
| 2025-09-12 | 87.46 | $88.56 | 444600 |
| 2025-09-11 | 87.35 | $88.91 | 1.2M |
| 2025-09-10 | 87.18 | $88.04 | 644103 |
| 2025-09-09 | 87.09 | $87.59 | 674712 |
| 2025-09-08 | 87.04 | $87.49 | 606402 |
| 2025-09-05 | 86.99 | $87.37 | 1.2M |
| 2025-09-04 | 86.95 | $87.78 | 634569 |
| 2025-09-03 | 86.86 | $87.13 | 1.1M |
| 2025-09-02 | 86.83 | $87.06 | 636800 |
| 2025-08-29 | 86.81 | $87.45 | 678841 |
| 2025-08-28 | 86.74 | $87.57 | 1.1M |
| 2025-08-27 | 86.66 | $87.53 | 743700 |
| 2025-08-26 | 86.56 | $87.32 | 839407 |
| 2025-08-25 | 86.48 | $87.25 | 578521 |
| 2025-08-22 | 86.40 | $87.82 | 839926 |
| 2025-08-21 | 86.25 | $86.67 | 980616 |
| 2025-08-20 | 86.21 | $86.94 | 799320 |
| 2025-08-19 | 86.13 | $87.06 | 774348 |
| 2025-08-18 | 86.04 | $87.04 | 684940 |
| 2025-08-15 | 85.93 | $87.07 | 575324 |
| 2025-08-14 | 85.81 | $87.19 | 806708 |
| 2025-08-13 | 85.67 | $87.48 | 687400 |
| 2025-08-12 | 85.48 | $87.00 | 470507 |
| 2025-08-11 | 85.32 | $86.08 | 649300 |
| 2025-08-08 | 85.23 | $86.24 | 550200 |
| 2025-08-07 | 85.13 | $85.50 | 891208 |
| 2025-08-06 | 85.09 | $85.64 | 477533 |
| 2025-08-05 | 85.03 | $85.20 | 904613 |
| 2025-08-04 | 85.01 | $85.40 | 1.5M |
| 2025-08-01 | 84.97 | $84.28 | 1.0M |
| 2025-07-31 | 85.05 | $85.15 | 783400 |
| 2025-07-30 | 85.04 | $85.56 | 507338 |
| 2025-07-29 | 84.98 | $85.93 | 446552 |
| 2025-07-28 | 84.88 | $86.07 | 591189 |
| 2025-07-25 | 84.76 | $86.20 | 646234 |
| 2025-07-24 | 84.60 | $85.83 | 587814 |
| 2025-07-23 | 84.47 | $85.82 | 531836 |
| 2025-07-22 | 84.33 | $85.07 | 474242 |
| 2025-07-21 | 84.25 | $84.94 | 810000 |
| 2025-07-18 | 84.18 | $84.89 | 541954 |
| 2025-07-17 | 84.11 | $85.18 | 589100 |
| 2025-07-16 | 84.00 | $84.76 | 1.4M |
| 2025-07-15 | 83.92 | $84.49 | 641600 |
| 2025-07-14 | 83.85 | $85.09 | 771938 |
| 2025-07-11 | 83.72 | $85.14 | 434824 |
| 2025-07-10 | 83.58 | $85.57 | 614112 |
| 2025-07-09 | 83.37 | $85.19 | 561900 |
| 2025-07-08 | 83.17 | $84.78 | 657433 |
| 2025-07-07 | 83.00 | $84.71 | 517301 |
| 2025-07-03 | 82.83 | $85.23 | 337611 |
| 2025-07-02 | 82.57 | $84.71 | 660173 |
| 2025-07-01 | 82.35 | $84.37 | 807144 |
| 2025-06-30 | 82.13 | $83.74 | 417727 |
| 2025-06-27 | 81.96 | $83.44 | 592700 |
| 2025-06-26 | 81.81 | $82.90 | 607312 |
| 2025-06-25 | 81.69 | $82.42 | 703912 |
| 2025-06-24 | 81.62 | $82.74 | 919244 |
| 2025-06-23 | 81.50 | $82.19 | 486000 |
| 2025-06-20 | 81.43 | $81.57 | 515200 |
| 2025-06-18 | 81.41 | $81.67 | 595400 |
| 2025-06-17 | 81.39 | $81.79 | 867000 |
| 2025-06-16 | 81.34 | $82.41 | 424754 |
| 2025-06-13 | 81.23 | $81.95 | 484732 |
| 2025-06-12 | 81.15 | $82.72 | 606428 |
| 2025-06-11 | 80.99 | $82.25 | 568300 |
| 2025-06-10 | 80.86 | $82.46 | 520700 |
| 2025-06-09 | 80.69 | $82.01 | 468699 |
| 2025-06-06 | 80.55 | $82.05 | 476100 |
| 2025-06-05 | 80.39 | $81.25 | 439225 |
| 2025-06-04 | 80.30 | $81.44 | 538000 |
| 2025-06-03 | 80.18 | $81.56 | 758200 |
| 2025-06-02 | 80.04 | $81.05 | 536800 |
| 2025-05-30 | 79.93 | $80.82 | 564500 |
| 2025-05-29 | 79.84 | $80.79 | 487400 |
| 2025-05-28 | 79.74 | $80.51 | 568100 |
| 2025-05-27 | 79.65 | $81.05 | 387128 |
| 2025-05-23 | 79.51 | $79.69 | 495332 |
| 2025-05-22 | 79.49 | $80.08 | 395009 |
| 2025-05-21 | 79.43 | $80.19 | 474400 |
| 2025-05-20 | 79.35 | $81.49 | 488700 |
| 2025-05-19 | 79.12 | $81.75 | 580900 |
| 2025-05-16 | 78.84 | $81.54 | 513200 |
| 2025-05-15 | 78.56 | $80.93 | 491600 |
| 2025-05-14 | 78.31 | $80.26 | 990110 |
| 2025-05-13 | 78.10 | $80.41 | 606900 |
| 2025-05-12 | 77.86 | $80.61 | 431025 |
| 2025-05-09 | 77.57 | $78.37 | 1.2M |
| 2025-05-08 | 77.49 | $78.61 | 734744 |
| 2025-05-07 | 77.37 | $78.20 | 459845 |
| 2025-05-06 | 77.28 | $77.96 | 733624 |
| 2025-05-05 | 77.21 | $78.48 | 516800 |
| 2025-05-02 | 77.08 | $78.87 | 569900 |
| 2025-05-01 | 76.89 | $77.83 | 423213 |
| 2025-04-30 | 76.79 | $77.66 | 685831 |
| 2025-04-29 | 76.70 | $77.51 | 462746 |
| 2025-04-28 | 76.61 | $77.16 | 468448 |
| 2025-04-25 | 76.55 | $77.09 | 916304 |
| 2025-04-24 | 76.50 | $77.12 | 592800 |
| 2025-04-23 | 76.43 | $75.97 | 585300 |
| 2025-04-22 | 76.48 | $75.38 | 594969 |
| 2025-04-21 | 76.60 | $73.67 | 1.6M |
| 2025-04-17 | 76.91 | $75.23 | 600701 |
| 2025-04-16 | 77.08 | $75.02 | 553036 |
| 2025-04-15 | 77.30 | $76.36 | 651117 |
| 2025-04-14 | 77.40 | $76.76 | 640623 |
| 2025-04-11 | 77.47 | $75.95 | 1.2M |
| 2025-04-10 | 77.63 | $74.68 | 785700 |
| 2025-04-09 | 77.94 | $76.83 | 1.0M |
| 2025-04-08 | 78.05 | $71.28 | 988425 |
| 2025-04-07 | 78.76 | $72.44 | 1.7M |
| 2025-04-04 | 79.43 | $73.05 | 2.1M |
| 2025-04-03 | 80.10 | $77.28 | 1.3M |
| 2025-04-02 | 80.40 | $80.36 | 470712 |
| 2025-04-01 | 80.40 | $80.10 | 475800 |
| 2025-03-31 | 80.43 | $79.86 | 579800 |
| 2025-03-28 | 80.49 | $79.11 | 582514 |
| 2025-03-27 | 80.64 | $80.37 | 556400 |
| 2025-03-26 | 80.67 | $80.42 | 642460 |
| 2025-03-25 | 80.70 | $80.76 | 976200 |
| 2025-03-24 | 80.69 | $80.78 | 455900 |
| 2025-03-21 | 80.68 | $79.70 | 420900 |
| 2025-03-20 | 80.78 | $79.94 | 411726 |
| 2025-03-19 | 80.87 | $80.16 | 678200 |
| 2025-03-18 | 80.95 | $79.46 | 556343 |
| 2025-03-17 | 81.10 | $80.10 | 431200 |
| 2025-03-14 | 81.21 | $79.23 | 613300 |
| 2025-03-13 | 81.41 | $78.00 | 504603 |
| 2025-03-12 | 81.77 | $78.83 | 854900 |
| 2025-03-11 | 82.08 | $79.08 | 816988 |
| 2025-03-10 | 82.40 | $80.37 | 1.1M |
| 2025-03-07 | 82.61 | $81.71 | 632206 |
| 2025-03-06 | 82.71 | $81.27 | 683600 |
| 2025-03-05 | 82.86 | $81.86 | 607500 |
| 2025-03-04 | 82.97 | $81.13 | 2.4M |
| 2025-03-03 | 83.16 | $82.17 | 804700 |
| 2025-02-28 | 83.26 | $83.27 | 591700 |
| 2025-02-27 | 83.26 | $82.19 | 939926 |
| 2025-02-26 | 83.38 | $82.85 | 562800 |
| 2025-02-25 | 83.43 | $83.14 | 446100 |
| 2025-02-24 | 83.46 | $83.07 | 462830 |
| 2025-02-21 | 83.50 | $83.16 | 561840 |
| 2025-02-20 | 83.54 | $84.30 | 470362 |
| 2025-02-19 | 83.46 | $84.37 | 447536 |
| 2025-02-18 | 83.36 | $84.10 | 449800 |
| 2025-02-14 | 83.29 | $83.81 | 350937 |
| 2025-02-13 | 83.23 | $84.06 | 473145 |
| 2025-02-12 | 83.14 | $83.30 | 602000 |
| 2025-02-11 | 83.13 | $83.84 | 396962 |
| 2025-02-10 | 83.05 | $83.52 | 404385 |
| 2025-02-07 | 83.00 | $82.88 | 538500 |
| 2025-02-06 | 83.02 | $83.54 | 561233 |
| 2025-02-05 | 82.96 | $83.35 | 457900 |
| 2025-02-04 | 82.92 | $83.08 | 783629 |
| 2025-02-03 | 82.90 | $82.89 | 912725 |
| 2025-01-31 | 82.90 | $83.30 | 683243 |
| 2025-01-30 | 82.86 | $84.02 | 611173 |
| 2025-01-29 | 82.74 | $83.63 | 579400 |
| 2025-01-28 | 82.65 | $83.81 | 434048 |
| 2025-01-27 | 82.53 | $83.77 | 496900 |
| 2025-01-24 | 82.39 | $83.83 | 701002 |
| 2025-01-23 | 82.24 | $83.97 | 1.6M |
| 2025-01-22 | 82.06 | $83.49 | 765300 |
| 2025-01-21 | 81.91 | $83.17 | 576857 |
| 2025-01-17 | 81.78 | $82.40 | 460517 |
| 2025-01-16 | 81.71 | $81.94 | 513400 |
| 2025-01-15 | 81.69 | $81.91 | 588418 |
| 2025-01-14 | 81.67 | $80.75 | 779495 |
| 2025-01-13 | 81.76 | $80.58 | 767013 |
| 2025-01-10 | 81.89 | $80.14 | 775600 |
| 2025-01-08 | 82.07 | $81.18 | 440481 |
| 2025-01-07 | 82.17 | $81.04 | 776800 |
| 2025-01-06 | 82.28 | $81.45 | 407521 |
| 2025-01-03 | 82.37 | $81.31 | 567200 |
| 2025-01-02 | 82.48 | $80.69 | 721236 |
| 2024-12-31 | 82.67 | $80.93 | 523415 |
| 2024-12-30 | 82.86 | $80.97 | 587751 |
| 2024-12-27 | 83.05 | $81.86 | 757544 |
| 2024-12-26 | 83.18 | $82.53 | 287600 |
| 2024-12-24 | 83.25 | $82.51 | 235700 |
| 2024-12-23 | 83.33 | $81.91 | 570749 |
| 2024-12-20 | 83.48 | $81.68 | 723500 |
| 2024-12-19 | 83.66 | $80.95 | 1.1M |
| 2024-12-18 | 83.95 | $81.16 | 783851 |
| 2024-12-17 | 84.24 | $83.17 | 396200 |
| 2024-12-16 | 84.36 | $83.55 | 622237 |
| 2024-12-13 | 84.44 | $83.84 | 666323 |
| 2024-12-12 | 84.51 | $84.16 | 699901 |
| 2024-12-11 | 84.54 | $84.55 | 351200 |
| 2024-12-10 | 84.54 | $84.27 | 431300 |
| 2024-12-09 | 84.57 | $84.67 | 368800 |
| 2024-12-06 | 84.56 | $84.92 | 470958 |
| 2024-12-05 | 84.52 | $84.93 | 453211 |
| 2024-12-04 | 84.48 | $85.21 | 464328 |
| 2024-12-03 | 84.40 | $85.15 | 495881 |
| 2024-12-02 | 84.32 | $85.28 | 333536 |
| 2024-11-29 | 84.22 | $85.29 | 307700 |
| 2024-11-27 | 84.11 | $84.84 | 405948 |
| 2024-11-26 | 84.03 | $85.05 | 537631 |
| 2024-11-25 | 83.92 | $84.82 | 582700 |
| 2024-11-22 | 83.83 | $84.42 | 382738 |
| 2024-11-21 | 83.77 | $83.92 | 1.6M |
| 2024-11-20 | 83.75 | $83.28 | 592808 |
| 2024-11-19 | 83.80 | $83.31 | 831700 |
| 2024-11-18 | 83.85 | $83.42 | 667045 |
| 2024-11-15 | 83.90 | $83.13 | 615400 |
| 2024-11-14 | 83.98 | $84.16 | 614951 |
| 2024-11-13 | 83.96 | $84.70 | 514925 |
| 2024-11-12 | 83.88 | $84.80 | 393500 |
| 2024-11-11 | 83.79 | $85.31 | 754800 |
| 2024-11-08 | 83.63 | $85.66 | 734948 |
| 2024-11-07 | 83.41 | $85.24 | 1.5M |
| 2024-11-06 | 83.22 | $84.67 | 668900 |
| 2024-11-05 | 83.07 | $82.85 | 326415 |
| 2024-11-04 | 83.09 | $82.04 | 437200 |
| 2024-11-01 | 83.20 | $82.22 | 344337 |
| 2024-10-31 | 83.30 | $82.00 | 506518 |
| 2024-10-30 | 83.44 | $83.30 | 414246 |
| 2024-10-29 | 83.45 | $83.37 | 365700 |
| 2024-10-28 | 83.46 | $83.30 | 356608 |
| 2024-10-25 | 83.48 | $83.17 | 420903 |
| 2024-10-24 | 83.51 | $83.42 | 480800 |
| 2024-10-23 | 83.52 | $83.39 | 412500 |
| 2024-10-22 | 83.54 | $84.09 | 382125 |
| 2024-10-21 | 83.48 | $84.18 | 328800 |
| 2024-10-18 | 83.40 | $84.71 | 603000 |
| 2024-10-17 | 83.27 | $84.53 | 405640 |
| 2024-10-16 | 83.13 | $84.54 | 547751 |
| 2024-10-15 | 82.99 | $84.10 | 462715 |
| 2024-10-14 | 82.87 | $84.77 | 302300 |
| 2024-10-11 | 82.67 | $84.04 | 358600 |
| 2024-10-10 | 82.52 | $83.51 | 408300 |
| 2024-10-09 | 82.42 | $83.76 | 325344 |
| 2024-10-08 | 82.28 | $83.02 | 367175 |
| 2024-10-07 | 82.20 | $82.40 | 286814 |
| 2024-10-04 | 82.18 | $82.94 | 366819 |
| 2024-10-03 | 82.10 | $82.45 | 338715 |
| 2024-10-02 | 82.06 | $82.66 | 686200 |
| 2024-10-01 | 82.00 | $82.61 | 529033 |
| 2024-09-30 | 81.94 | $83.21 | 319400 |
| 2024-09-27 | 81.80 | $82.83 | 410906 |
| 2024-09-26 | 81.70 | $82.88 | 454300 |
| 2024-09-25 | 81.57 | $82.47 | 499200 |
| 2024-09-24 | 81.48 | $82.91 | 473304 |
| 2024-09-23 | 81.33 | $82.78 | 340151 |
| 2024-09-20 | 81.17 | $82.65 | 373200 |
| 2024-09-19 | 81.02 | $82.83 | 461604 |
| 2024-09-18 | 80.83 | $81.70 | 597726 |
| 2024-09-17 | 80.73 | $82.04 | 446721 |
| 2024-09-16 | 80.60 | $82.06 | 338428 |
| 2024-09-13 | 80.44 | $81.72 | 577600 |
| 2024-09-12 | 80.31 | $81.14 | 908000 |
| 2024-09-11 | 80.22 | $80.54 | 1.0M |
| 2024-09-10 | 80.19 | $80.11 | 450930 |
| 2024-09-09 | 80.20 | $79.67 | 527700 |
| 2024-09-06 | 80.25 | $78.89 | 645401 |
| 2024-09-05 | 80.39 | $80.02 | 707435 |
| 2024-09-04 | 80.43 | $80.54 | 488300 |
| 2024-09-03 | 80.42 | $80.64 | 427930 |
| 2024-08-30 | 80.40 | $81.96 | 294000 |
| 2024-08-29 | 80.24 | $81.35 | 497730 |
| 2024-08-28 | 80.12 | $81.24 | 493900 |
| 2024-08-27 | 80.00 | $81.61 | 578908 |
| 2024-08-26 | 79.83 | $81.59 | 395463 |
| 2024-08-23 | 79.65 | $81.69 | 386800 |
| 2024-08-22 | 79.43 | $80.87 | 522400 |
| 2024-08-21 | 79.28 | $81.34 | 637650 |
| 2024-08-20 | 79.06 | $80.98 | 937817 |
| 2024-08-19 | 78.86 | $81.00 | 586424 |
| 2024-08-16 | 78.63 | $80.47 | 317306 |
| 2024-08-15 | 78.44 | $80.32 | 486800 |
| 2024-08-14 | 78.24 | $79.19 | 554615 |
| 2024-08-13 | 78.14 | $78.83 | 414005 |
| 2024-08-12 | 78.07 | $77.65 | 400518 |
| 2024-08-09 | 78.12 | $77.76 | 574511 |
| 2024-08-08 | 78.15 | $77.56 | 486902 |
| 2024-08-07 | 78.21 | $75.88 | 808499 |
| 2024-08-06 | 78.46 | $76.42 | 834622 |
| 2024-08-05 | 78.68 | $75.91 | 1.1M |
| 2024-08-02 | 78.97 | $77.98 | 612925 |
| 2024-08-01 | 79.07 | $78.84 | 739045 |
| 2024-07-31 | 79.09 | $79.75 | 405832 |
| 2024-07-30 | 79.03 | $78.81 | 349737 |
| 2024-07-29 | 79.05 | $78.95 | 441076 |
| 2024-07-26 | 79.06 | $78.97 | 667700 |
| 2024-07-25 | 79.07 | $78.10 | 660200 |
| 2024-07-24 | 79.17 | $78.29 | 495786 |
| 2024-07-23 | 79.26 | $79.59 | 456900 |
| 2024-07-22 | 79.23 | $79.85 | 454700 |
| 2024-07-19 | 79.16 | $79.22 | 237620 |
| 2024-07-18 | 79.16 | $79.78 | 514500 |
| 2024-07-17 | 79.09 | $80.44 | 381400 |
| 2024-07-16 | 78.95 | $81.01 | 377004 |
| 2024-07-15 | 78.73 | $80.36 | 584557 |
| 2024-07-12 | 78.56 | $80.11 | 677453 |
| 2024-07-11 | 78.40 | $79.56 | 609015 |
| 2024-07-10 | 78.28 | $79.75 | 595734 |
| 2024-07-09 | 78.12 | $78.93 | 423407 |
| 2024-07-08 | 78.04 | $78.96 | 368706 |
| 2024-07-05 | 77.94 | $78.84 | 644502 |
| 2024-07-03 | 77.84 | $78.53 | 279143 |
| 2024-07-02 | 77.77 | $78.32 | 426374 |
| 2024-07-01 | 77.71 | $78.07 | 517800 |
| 2024-06-28 | 77.67 | $78.05 | 813900 |
| 2024-06-27 | 77.64 | $78.16 | 510361 |
| 2024-06-26 | 77.58 | $78.26 | 442281 |
| 2024-06-25 | 77.51 | $78.36 | 1.6M |
| 2024-06-24 | 77.42 | $78.61 | 529000 |
| 2024-06-21 | 77.29 | $78.66 | 363912 |
| 2024-06-20 | 77.15 | $78.83 | 903301 |
| 2024-06-18 | 76.97 | $79.02 | 461100 |
| 2024-06-17 | 76.76 | $78.86 | 414504 |
| 2024-06-14 | 76.54 | $77.99 | 556834 |
| 2024-06-13 | 76.38 | $77.98 | 722532 |
| 2024-06-12 | 76.21 | $77.60 | 438710 |
| 2024-06-11 | 76.07 | $77.02 | 561932 |
| 2024-06-10 | 75.97 | $76.94 | 390100 |
| 2024-06-07 | 75.87 | $76.66 | 334000 |
| 2024-06-06 | 75.78 | $76.70 | 387131 |
| 2024-06-05 | 75.69 | $76.68 | 766223 |
| 2024-06-04 | 75.58 | $75.95 | 499356 |
| 2024-06-03 | 75.54 | $75.75 | 723700 |
| 2024-05-31 | 75.52 | $75.91 | 549950 |
| 2024-05-30 | 75.48 | $75.13 | 836224 |
| 2024-05-29 | 75.52 | $75.17 | 1.1M |
| 2024-05-28 | 75.55 | $75.83 | 412746 |
| 2024-05-24 | 75.52 | $76.03 | 271700 |
| 2024-05-23 | 75.47 | $75.83 | 306700 |
| 2024-05-22 | 75.43 | $76.52 | 407256 |
| 2024-05-21 | 75.32 | $76.69 | 390500 |
| 2024-05-20 | 75.18 | $76.61 | 1.6M |
| 2024-05-17 | 75.02 | $76.65 | 311800 |
| 2024-05-16 | 74.85 | $76.60 | 741805 |
| 2024-05-15 | 74.67 | $76.74 | 456995 |
| 2024-05-14 | 74.45 | $75.83 | 400397 |
| 2024-05-13 | 74.31 | $75.52 | 305316 |
| 2024-05-10 | 74.18 | $75.52 | 442000 |
| 2024-05-09 | 74.04 | $75.28 | 474617 |
| 2024-05-08 | 73.91 | $74.84 | 337360 |
| 2024-05-07 | 73.81 | $74.75 | 355337 |
| 2024-05-06 | 73.71 | $74.65 | 912058 |
| 2024-05-03 | 73.61 | $74.10 | 376180 |
| 2024-05-02 | 73.56 | $73.16 | 455892 |
| 2024-05-01 | 73.60 | $72.69 | 478004 |
| 2024-04-30 | 73.70 | $73.00 | 302334 |
| 2024-04-29 | 73.77 | $73.94 | 343957 |
| 2024-04-26 | 73.75 | $73.69 | 316200 |
| 2024-04-25 | 73.76 | $73.41 | 679294 |
| 2024-04-24 | 73.79 | $73.55 | 391333 |
| 2024-04-23 | 73.82 | $73.55 | 390724 |
| 2024-04-22 | 73.85 | $72.91 | 380502 |
| 2024-04-19 | 73.95 | $72.31 | 501800 |
| 2024-04-18 | 74.12 | $72.48 | 449207 |
| 2024-04-17 | 74.29 | $72.56 | 937846 |
| 2024-04-16 | 74.47 | $72.93 | 705767 |
| 2024-04-15 | 74.64 | $72.97 | 458205 |
| 2024-04-12 | 74.81 | $73.55 | 844429 |
| 2024-04-11 | 74.94 | $74.50 | 500419 |
| 2024-04-10 | 74.99 | $74.20 | 663827 |
| 2024-04-09 | 75.07 | $75.06 | 366786 |
| 2024-04-08 | 75.08 | $74.87 | 480100 |
| 2024-04-05 | 75.10 | $74.86 | 406542 |
| 2024-04-04 | 75.12 | $74.26 | 430400 |
| 2024-04-03 | 75.21 | $75.26 | 756800 |
| 2024-04-02 | 75.21 | $75.33 | 601700 |
| 2024-04-01 | 75.19 | $75.85 | 405034 |
| 2024-03-28 | 75.13 | $76.19 | 480420 |
| 2024-03-27 | 75.01 | $76.09 | 569300 |
| 2024-03-26 | 74.90 | $75.37 | 372800 |
| 2024-03-25 | 74.85 | $75.60 | 349250 |
| 2024-03-22 | 74.77 | $75.89 | 616184 |
| 2024-03-21 | 74.65 | $76.30 | 423937 |
| 2024-03-20 | 74.48 | $75.81 | 396500 |
| 2024-03-19 | 74.34 | $75.15 | 341535 |
| 2024-03-18 | 74.26 | $74.69 | 377050 |
| 2024-03-15 | 74.21 | $74.58 | 452500 |
| 2024-03-14 | 74.17 | $75.09 | 403534 |
| 2024-03-13 | 74.07 | $75.24 | 402405 |
| 2024-03-12 | 73.95 | $75.33 | 502763 |
| 2024-03-11 | 73.81 | $74.57 | 400715 |
| 2024-03-08 | 73.73 | $74.46 | 424000 |
| 2024-03-07 | 73.65 | $75.02 | 619900 |
| 2024-03-06 | 73.50 | $74.46 | 551300 |
| 2024-03-05 | 73.40 | $74.11 | 556075 |
| 2024-03-04 | 73.33 | $74.72 | 445847 |
| 2024-03-01 | 73.18 | $74.65 | 453238 |
| 2024-02-29 | 73.03 | $73.97 | 534000 |
| 2024-02-28 | 72.93 | $73.87 | 398900 |
| 2024-02-27 | 72.83 | $73.93 | 421341 |
| 2024-02-26 | 72.71 | $73.93 | 506228 |
| 2024-02-23 | 72.58 | $74.14 | 555300 |
| 2024-02-22 | 72.42 | $74.08 | 652928 |
| 2024-02-21 | 72.25 | $72.87 | 461200 |
| 2024-02-20 | 72.18 | $72.67 | 622610 |
| 2024-02-16 | 72.13 | $72.85 | 512710 |
| 2024-02-15 | 72.05 | $73.04 | 586529 |
| 2024-02-14 | 71.95 | $72.54 | 497000 |
| 2024-02-13 | 71.89 | $72.19 | 3.4M |
| 2024-02-12 | 71.86 | $73.13 | 553328 |
| 2024-02-09 | 71.72 | $73.03 | 605343 |
| 2024-02-08 | 71.58 | $72.81 | 3.1M |
| 2024-02-07 | 71.45 | $72.65 | 990144 |
| 2024-02-06 | 71.33 | $72.22 | 613505 |
| 2024-02-05 | 71.24 | $71.89 | 686407 |
| 2024-02-02 | 71.17 | $72.16 | 872849 |
| 2024-02-01 | 71.06 | $71.97 | 877943 |
| 2024-01-31 | 70.97 | $71.18 | 683919 |
| 2024-01-30 | 70.94 | $72.06 | 553900 |
| 2024-01-29 | 70.83 | $72.05 | 743200 |
| 2024-01-26 | 70.70 | $71.73 | 388589 |
| 2024-01-25 | 70.59 | $71.84 | 837702 |
| 2024-01-24 | 70.46 | $71.51 | 615230 |
| 2024-01-23 | 70.35 | $71.74 | 709100 |
| 2024-01-22 | 70.20 | $71.60 | 565600 |
| 2024-01-19 | 70.05 | $71.38 | 1.0M |
| 2024-01-18 | 69.91 | $70.60 | 597222 |
| 2024-01-17 | 69.84 | $69.98 | 553906 |
| 2024-01-16 | 69.82 | $70.24 | 580500 |
| 2024-01-12 | 69.78 | $70.59 | 815725 |
| 2024-01-11 | 69.70 | $70.45 | 837730 |
| 2024-01-10 | 69.62 | $70.45 | 741400 |
| 2024-01-09 | 69.53 | $70.15 | 491602 |
| 2024-01-08 | 69.46 | $70.32 | 1.6M |
| 2024-01-05 | 69.37 | $69.60 | 985036 |
| 2024-01-04 | 69.35 | $69.56 | 479922 |
| 2024-01-03 | 69.33 | $69.71 | 490200 |
| 2024-01-02 | 69.29 | $70.18 | 426835 |
| 2023-12-29 | 69.19 | $70.28 | 355460 |
| 2023-12-28 | 69.08 | $70.36 | 622522 |
| 2023-12-27 | 68.94 | $70.29 | 639637 |
| 2023-12-26 | 68.80 | $70.18 | 320033 |
| 2023-12-22 | 68.66 | $69.87 | 377539 |
| 2023-12-21 | 68.53 | $69.89 | 454800 |
| 2023-12-20 | 68.38 | $69.32 | 1.6M |
| 2023-12-19 | 68.29 | $70.36 | 1.2M |
| 2023-12-18 | 68.07 | $70.08 | 706300 |
| 2023-12-15 | 67.86 | $69.85 | 507147 |
| 2023-12-14 | 67.65 | $70.01 | 591900 |
| 2023-12-13 | 67.40 | $69.74 | 874800 |
| 2023-12-12 | 67.15 | $68.71 | 574100 |
| 2023-12-11 | 66.99 | $68.44 | 813385 |
| 2023-12-08 | 66.83 | $67.84 | 464200 |
| 2023-12-07 | 66.73 | $67.62 | 625600 |
| 2023-12-06 | 66.63 | $67.32 | 662100 |
| 2023-12-05 | 66.56 | $67.61 | 542753 |
| 2023-12-04 | 66.45 | $67.77 | 409327 |
| 2023-12-01 | 66.31 | $67.90 | 837521 |
| 2023-11-30 | 66.15 | $67.34 | 450427 |
| 2023-11-29 | 66.02 | $66.96 | 555827 |
| 2023-11-28 | 65.92 | $66.99 | 964209 |
| 2023-11-27 | 65.81 | $66.97 | 344400 |
| 2023-11-24 | 65.69 | $67.21 | 320320 |
| 2023-11-22 | 65.53 | $67.15 | 568800 |
| 2023-11-21 | 65.36 | $66.91 | 694300 |
| 2023-11-20 | 65.19 | $67.13 | 591118 |
| 2023-11-17 | 64.99 | $66.71 | 550736 |
| 2023-11-16 | 64.81 | $66.67 | 850231 |
| 2023-11-15 | 64.61 | $66.77 | 2.5M |
| 2023-11-14 | 64.38 | $66.57 | 941721 |
| 2023-11-13 | 64.15 | $65.42 | 525042 |
| 2023-11-10 | 64.02 | $65.51 | 859642 |
| 2023-11-09 | 63.86 | $64.60 | 557214 |
| 2023-11-08 | 63.78 | $65.10 | 656906 |
| 2023-11-07 | 63.65 | $64.94 | 693842 |
| 2023-11-06 | 63.51 | $64.87 | 667800 |
| 2023-11-03 | 63.37 | $64.69 | 777752 |
| 2023-11-02 | 63.23 | $64.14 | 634914 |
| 2023-11-01 | 63.13 | $62.95 | 701724 |
| 2023-10-31 | 63.15 | $62.51 | 1.0M |
| 2023-10-30 | 63.22 | $62.20 | 679308 |
| 2023-10-27 | 63.32 | $61.43 | 652748 |
| 2023-10-26 | 63.52 | $61.87 | 617148 |
| 2023-10-25 | 63.70 | $62.66 | 634500 |
| 2023-10-24 | 63.81 | $62.98 | 1.1M |
| 2023-10-23 | 63.89 | $62.60 | 1.5M |
| 2023-10-20 | 64.03 | $62.84 | 1.2M |
| 2023-10-19 | 64.16 | $63.38 | 800399 |
| 2023-10-18 | 64.24 | $63.95 | 559700 |
| 2023-10-17 | 64.27 | $64.66 | 563400 |
| 2023-10-16 | 64.23 | $64.65 | 456900 |
| 2023-10-13 | 64.18 | $64.00 | 417000 |
| 2023-10-12 | 64.20 | $64.15 | 612800 |
| 2023-10-11 | 64.21 | $64.42 | 562800 |
| 2023-10-10 | 64.18 | $64.22 | 589523 |
| 2023-10-09 | 64.18 | $63.91 | 691800 |
| 2023-10-06 | 64.21 | $63.49 | 724500 |
| 2023-10-05 | 64.29 | $62.87 | 884539 |
| 2023-10-04 | 64.43 | $62.97 | 859400 |
| 2023-10-03 | 64.59 | $62.52 | 772300 |
| 2023-10-02 | 64.81 | $63.34 | 816806 |
| 2023-09-29 | 64.96 | $63.49 | 644109 |
| 2023-09-28 | 65.12 | $63.64 | 635846 |
| 2023-09-27 | 65.27 | $63.23 | 855900 |
| 2023-09-26 | 65.49 | $63.37 | 2.6M |
| 2023-09-25 | 65.71 | $64.26 | 1.5M |
| 2023-09-22 | 65.86 | $64.30 | 507513 |
| 2023-09-21 | 66.03 | $64.42 | 507867 |
| 2023-09-20 | 66.19 | $65.39 | 489953 |
| 2023-09-19 | 66.28 | $65.76 | 799800 |
| 2023-09-18 | 66.33 | $65.91 | 298000 |
| 2023-09-15 | 66.38 | $65.87 | 397235 |
| 2023-09-14 | 66.43 | $66.65 | 320950 |
| 2023-09-13 | 66.41 | $66.06 | 679410 |
| 2023-09-12 | 66.44 | $66.05 | 316900 |
| 2023-09-11 | 66.49 | $66.45 | 295032 |
| 2023-09-08 | 66.49 | $66.16 | 261200 |
| 2023-09-07 | 66.52 | $65.96 | 375628 |
| 2023-09-06 | 66.58 | $66.21 | 445464 |
| 2023-09-05 | 66.62 | $66.66 | 498200 |
| 2023-09-01 | 66.62 | $67.07 | 404300 |
| 2023-08-31 | 66.57 | $67.04 | 279744 |
| 2023-08-30 | 66.52 | $67.17 | 355610 |
| 2023-08-29 | 66.46 | $66.98 | 498346 |
| 2023-08-28 | 66.40 | $66.24 | 365350 |
| 2023-08-25 | 66.42 | $65.87 | 415743 |
| 2023-08-24 | 66.47 | $65.52 | 333400 |
| 2023-08-23 | 66.57 | $66.25 | 406512 |
| 2023-08-22 | 66.61 | $65.61 | 700900 |
| 2023-08-21 | 66.71 | $65.91 | 743400 |
| 2023-08-18 | 66.80 | $65.75 | 448357 |
| 2023-08-17 | 66.91 | $65.61 | 539735 |
| 2023-08-16 | 67.05 | $66.06 | 516798 |
| 2023-08-15 | 67.15 | $66.39 | 394900 |
| 2023-08-14 | 67.23 | $67.01 | 365800 |
| 2023-08-11 | 67.25 | $66.75 | 307581 |
| 2023-08-10 | 67.31 | $66.76 | 837720 |
| 2023-08-09 | 67.36 | $66.85 | 839519 |
| 2023-08-08 | 67.42 | $67.21 | 449330 |
| 2023-08-07 | 67.44 | $67.45 | 346735 |
| 2023-08-04 | 67.44 | $66.85 | 396813 |
| 2023-08-03 | 67.50 | $67.37 | 451600 |
| 2023-08-02 | 67.51 | $67.60 | 494627 |
| 2023-08-01 | 67.50 | $68.25 | 605451 |
| 2023-07-31 | 67.43 | $68.30 | 428432 |
| 2023-07-28 | 67.33 | $68.36 | 513429 |
| 2023-07-27 | 67.23 | $67.87 | 360400 |
| 2023-07-26 | 67.16 | $68.33 | 328413 |
| 2023-07-25 | 67.03 | $68.50 | 455554 |
| 2023-07-24 | 66.88 | $68.42 | 296827 |
| 2023-07-21 | 66.72 | $68.18 | 443600 |
| 2023-07-20 | 66.56 | $68.14 | 992000 |
| 2023-07-19 | 66.40 | $68.08 | 489300 |
| 2023-07-18 | 66.22 | $67.89 | 709716 |
| 2023-07-17 | 66.04 | $67.29 | 462908 |
| 2023-07-14 | 65.91 | $67.08 | 784741 |
| 2023-07-13 | 65.79 | $66.96 | 2.0M |
| 2023-07-12 | 65.67 | $66.63 | 599500 |
| 2023-07-11 | 65.57 | $66.29 | 475754 |
| 2023-07-10 | 65.49 | $65.94 | 509900 |
| 2023-07-07 | 65.44 | $65.60 | 387642 |
| 2023-07-06 | 65.43 | $65.95 | 546500 |
| 2023-07-05 | 65.37 | $66.37 | 601200 |
| 2023-07-03 | 65.27 | $66.69 | 336610 |
| 2023-06-30 | 65.12 | $66.66 | 366132 |
| 2023-06-29 | 64.95 | $65.97 | 367935 |
| 2023-06-28 | 64.85 | $65.56 | 663511 |
| 2023-06-27 | 64.77 | $65.72 | 391300 |
| 2023-06-26 | 64.67 | $64.99 | 303751 |
| 2023-06-23 | 64.64 | $65.10 | 479040 |
| 2023-06-22 | 64.59 | $65.65 | 620400 |
| 2023-06-21 | 64.48 | $65.47 | 425400 |
| 2023-06-20 | 64.37 | $65.63 | 386700 |
| 2023-06-16 | 64.24 | $66.04 | 376200 |
| 2023-06-15 | 64.05 | $66.29 | 480500 |
| 2023-06-14 | 63.81 | $65.41 | 608949 |
| 2023-06-13 | 63.65 | $65.23 | 428423 |
| 2023-06-12 | 63.48 | $64.79 | 352700 |
| 2023-06-09 | 63.34 | $64.23 | 512100 |
| 2023-06-08 | 63.25 | $64.20 | 390445 |
| 2023-06-07 | 63.15 | $63.88 | 615504 |
| 2023-06-06 | 63.07 | $63.85 | 650700 |
| 2023-06-05 | 62.99 | $63.88 | 714100 |
| 2023-06-02 | 62.89 | $64.17 | 449325 |
| 2023-06-01 | 62.76 | $63.06 | 751841 |
| 2023-05-31 | 62.73 | $62.57 | 370500 |
| 2023-05-30 | 62.75 | $63.02 | 828336 |
| 2023-05-26 | 62.72 | $63.19 | 731746 |
| 2023-05-25 | 62.67 | $62.40 | 1.9M |
| 2023-05-24 | 62.69 | $61.86 | 494100 |
| 2023-05-23 | 62.78 | $62.48 | 334300 |
| 2023-05-22 | 62.81 | $63.04 | 441528 |
| 2023-05-19 | 62.79 | $63.28 | 394110 |
| 2023-05-18 | 62.74 | $63.40 | 790000 |
| 2023-05-17 | 62.67 | $62.98 | 545400 |
| 2023-05-16 | 62.64 | $62.30 | 321300 |
| 2023-05-15 | 62.67 | $62.84 | 384909 |
| 2023-05-12 | 62.65 | $62.63 | 496200 |
| 2023-05-11 | 62.66 | $62.59 | 291229 |
| 2023-05-10 | 62.66 | $62.83 | 261808 |
| 2023-05-09 | 62.65 | $62.71 | 492603 |
| 2023-05-08 | 62.64 | $62.95 | 324500 |
| 2023-05-05 | 62.61 | $63.12 | 326237 |
| 2023-05-04 | 62.55 | $62.01 | 523001 |
| 2023-05-03 | 62.61 | $62.49 | 299450 |
| 2023-05-02 | 62.62 | $62.90 | 444900 |
| 2023-05-01 | 62.59 | $63.54 | 416500 |
| 2023-04-28 | 62.49 | $63.49 | 327723 |
| 2023-04-27 | 62.39 | $62.89 | 336800 |
| 2023-04-26 | 62.34 | $61.87 | 421022 |
| 2023-04-25 | 62.38 | $62.18 | 479745 |
| 2023-04-24 | 62.41 | $63.01 | 297400 |
| 2023-04-21 | 62.34 | $62.98 | 293800 |
| 2023-04-20 | 62.28 | $62.92 | 469300 |
| 2023-04-19 | 62.21 | $63.12 | 330518 |
| 2023-04-18 | 62.11 | $63.18 | 332004 |
| 2023-04-17 | 62.00 | $63.09 | 485300 |
| 2023-04-14 | 61.88 | $62.75 | 321800 |
| 2023-04-13 | 61.79 | $62.99 | 533200 |
| 2023-04-12 | 61.67 | $62.34 | 301320 |
| 2023-04-11 | 61.60 | $62.51 | 451100 |
| 2023-04-10 | 61.50 | $62.45 | 411705 |
| 2023-04-06 | 61.40 | $62.33 | 1.0M |
| 2023-04-05 | 61.30 | $62.13 | 336300 |
| 2023-04-04 | 61.21 | $62.13 | 632305 |
| 2023-04-03 | 61.12 | $62.63 | 510200 |
| 2023-03-31 | 60.96 | $62.34 | 655800 |
| 2023-03-30 | 60.81 | $61.54 | 357900 |
| 2023-03-29 | 60.74 | $61.24 | 590400 |
| 2023-03-28 | 60.68 | $60.50 | 5.2M |
| 2023-03-27 | 60.70 | $60.54 | 443846 |
| 2023-03-24 | 60.72 | $60.57 | 377900 |
| 2023-03-23 | 60.74 | $60.17 | 722600 |
| 2023-03-22 | 60.80 | $60.13 | 426100 |
| 2023-03-21 | 60.87 | $61.10 | 273200 |
| 2023-03-20 | 60.84 | $60.64 | 237700 |
| 2023-03-17 | 60.86 | $60.05 | 895616 |
| 2023-03-16 | 60.95 | $60.64 | 354285 |
| 2023-03-15 | 60.98 | $59.88 | 534028 |
| 2023-03-14 | 61.09 | $60.12 | 319235 |
| 2023-03-13 | 61.20 | $59.34 | 515000 |
| 2023-03-10 | 61.39 | $59.53 | 893726 |
| 2023-03-09 | 61.59 | $60.34 | 530600 |
| 2023-03-08 | 61.72 | $61.29 | 281263 |
| 2023-03-07 | 61.77 | $61.19 | 608736 |
| 2023-03-06 | 61.83 | $62.10 | 323400 |
| 2023-03-03 | 61.80 | $61.97 | 297927 |
| 2023-03-02 | 61.78 | $61.21 | 661100 |
| 2023-03-01 | 61.84 | $60.75 | 318300 |
| 2023-02-28 | 61.95 | $60.98 | 302818 |
| 2023-02-27 | 62.06 | $61.29 | 238844 |
| 2023-02-24 | 62.14 | $61.14 | 306800 |
| 2023-02-23 | 62.24 | $61.63 | 404600 |
| 2023-02-22 | 62.31 | $61.32 | 294000 |
| 2023-02-21 | 62.41 | $61.54 | 348500 |
| 2023-02-17 | 62.50 | $62.72 | 674200 |
| 2023-02-16 | 62.48 | $62.57 | 299450 |
| 2023-02-15 | 62.47 | $63.22 | 402042 |
| 2023-02-14 | 62.39 | $63.10 | 783500 |
| 2023-02-13 | 62.32 | $63.31 | 592600 |
| 2023-02-10 | 62.21 | $62.52 | 378100 |
| 2023-02-09 | 62.18 | $62.24 | 1.2M |
| 2023-02-08 | 62.17 | $62.67 | 307421 |
| 2023-02-07 | 62.12 | $63.17 | 405700 |
| 2023-02-06 | 62.01 | $62.63 | 235400 |
| 2023-02-03 | 61.95 | $62.96 | 1.4M |
| 2023-02-02 | 61.84 | $63.43 | 320115 |
| 2023-02-01 | 61.67 | $63.05 | 366900 |
| 2023-01-31 | 61.53 | $62.42 | 2.2M |
| 2023-01-30 | 61.43 | $61.51 | 452800 |
| 2023-01-27 | 61.42 | $62.03 | 249050 |
| 2023-01-26 | 61.36 | $62.07 | 351800 |
| 2023-01-25 | 61.29 | $61.76 | 329707 |
| 2023-01-24 | 61.24 | $61.67 | 888526 |
| 2023-01-23 | 61.19 | $61.69 | 523927 |
| 2023-01-20 | 61.14 | $61.09 | 375000 |
| 2023-01-19 | 61.14 | $60.26 | 442600 |
| 2023-01-18 | 61.23 | $60.90 | 443300 |
| 2023-01-17 | 61.27 | $61.93 | 294138 |
| 2023-01-13 | 61.20 | $62.21 | 453100 |
| 2023-01-12 | 61.09 | $62.06 | 271100 |
| 2023-01-11 | 60.99 | $61.97 | 535214 |
| 2023-01-10 | 60.89 | $61.35 | 261800 |
| 2023-01-09 | 60.84 | $61.03 | 495700 |
| 2023-01-06 | 60.82 | $61.24 | 420100 |
| 2023-01-05 | 60.78 | $59.80 | 306946 |
| 2023-01-04 | 60.88 | $60.54 | 902635 |
| 2023-01-03 | 60.92 | $60.21 | 567800 |
| 2022-12-30 | 60.99 | $60.36 | 396926 |
| 2022-12-29 | 61.06 | $60.50 | 376300 |
| 2022-12-28 | 61.12 | $59.85 | 756209 |
| 2022-12-27 | 61.25 | $60.56 | 691937 |
| 2022-12-23 | 61.32 | $60.55 | 401000 |
| 2022-12-22 | 61.40 | $60.50 | 374726 |
| 2022-12-21 | 61.50 | $61.13 | 450246 |
| 2022-12-20 | 61.54 | $60.26 | 519019 |
| 2022-12-19 | 61.67 | $60.30 | 382664 |
| 2022-12-16 | 61.81 | $60.66 | 375610 |
| 2022-12-15 | 61.94 | $61.33 | 647038 |
| 2022-12-14 | 62.00 | $62.64 | 399800 |
| 2022-12-13 | 61.93 | $62.92 | 528300 |
| 2022-12-12 | 61.83 | $62.69 | 393648 |
| 2022-12-09 | 61.74 | $61.87 | 315300 |
| 2022-12-08 | 61.72 | $62.47 | 417300 |
| 2022-12-07 | 61.65 | $61.96 | 331513 |
| 2022-12-06 | 61.61 | $61.90 | 499726 |
| 2022-12-05 | 61.58 | $62.68 | 286024 |
| 2022-12-02 | 61.47 | $63.51 | 339400 |
| 2022-12-01 | 61.25 | $63.30 | 432403 |
| 2022-11-30 | 61.04 | $63.32 | 543200 |
| 2022-11-29 | 60.80 | $61.80 | 526900 |
| 2022-11-28 | 60.69 | $61.87 | 388528 |
| 2022-11-25 | 60.57 | $62.58 | 116500 |
| 2022-11-23 | 60.35 | $62.52 | 354500 |
| 2022-11-22 | 60.13 | $62.32 | 452950 |
| 2022-11-21 | 59.90 | $61.67 | 311461 |
| 2022-11-18 | 59.71 | $61.53 | 435534 |
| 2022-11-17 | 59.52 | $61.08 | 320739 |
| 2022-11-16 | 59.35 | $60.85 | 386847 |
| 2022-11-15 | 59.20 | $61.07 | 387100 |
| 2022-11-14 | 59.00 | $60.84 | 1.1M |
| 2022-11-11 | 58.80 | $61.16 | 697000 |
| 2022-11-10 | 58.56 | $61.29 | 805800 |
| 2022-11-09 | 58.27 | $59.07 | 1.8M |
| 2022-11-08 | 58.18 | $59.97 | 809000 |
| 2022-11-07 | 58.00 | $59.51 | 484040 |
| 2022-11-04 | 57.84 | $58.76 | 429700 |
| 2022-11-03 | 57.74 | $58.09 | 567700 |
| 2022-11-02 | 57.70 | $58.40 | 393200 |
| 2022-11-01 | 57.63 | $59.60 | 361518 |
| 2022-10-31 | 57.42 | $59.83 | 627072 |
| 2022-10-28 | 57.17 | $60.14 | 441852 |
| 2022-10-27 | 56.86 | $58.71 | 584000 |
| 2022-10-26 | 56.66 | $58.60 | 505300 |
| 2022-10-25 | 56.46 | $58.48 | 709200 |
| 2022-10-24 | 56.24 | $57.85 | 1.0M |
| 2022-10-21 | 56.07 | $57.04 | 596738 |
| 2022-10-20 | 55.97 | $55.71 | 389100 |
| 2022-10-19 | 56.00 | $56.21 | 525900 |
| 2022-10-18 | 55.98 | $56.56 | 458900 |
| 2022-10-17 | 55.92 | $55.91 | 573240 |
| 2022-10-14 | 55.92 | $54.98 | 361000 |
| 2022-10-13 | 56.01 | $56.00 | 992039 |
| 2022-10-12 | 56.02 | $54.71 | 1.9M |
| 2022-10-11 | 56.15 | $54.78 | 1.2M |
| 2022-10-10 | 56.30 | $54.71 | 356800 |
| 2022-10-07 | 56.47 | $54.82 | 615332 |
| 2022-10-06 | 56.64 | $55.91 | 655800 |
| 2022-10-05 | 56.71 | $56.59 | 1.0M |
| 2022-10-04 | 56.73 | $56.59 | 1.4M |
| 2022-10-03 | 56.74 | $55.16 | 477901 |
| 2022-09-30 | 56.91 | $53.91 | 1.6M |
| 2022-09-29 | 57.22 | $54.71 | 472128 |
| 2022-09-28 | 57.49 | $55.59 | 493500 |
| 2022-09-27 | 57.69 | $54.68 | 605800 |
| 2022-09-26 | 58.01 | $55.05 | 1.6M |
| 2022-09-23 | 58.32 | $55.66 | 476500 |
| 2022-09-22 | 58.60 | $56.48 | 390800 |
| 2022-09-21 | 58.82 | $56.74 | 3.3M |
| 2022-09-20 | 59.04 | $57.50 | 360428 |
| 2022-09-19 | 59.20 | $57.94 | 360900 |
| 2022-09-16 | 59.33 | $57.54 | 320306 |
| 2022-09-15 | 59.52 | $57.71 | 275500 |
| 2022-09-14 | 59.71 | $58.22 | 542900 |
| 2022-09-13 | 59.87 | $58.08 | 2.2M |
| 2022-09-12 | 60.06 | $60.38 | 1.1M |
| 2022-09-09 | 60.03 | $60.06 | 1.3M |
| 2022-09-08 | 60.02 | $59.24 | 222424 |
| 2022-09-07 | 60.10 | $59.14 | 673100 |
| 2022-09-06 | 60.21 | $58.23 | 534445 |
| 2022-09-02 | 60.41 | $58.46 | 238901 |
| 2022-09-01 | 60.62 | $59.15 | 395400 |
| 2022-08-31 | 60.77 | $58.75 | 683700 |
| 2022-08-30 | 60.99 | $59.19 | 218100 |
| 2022-08-29 | 61.18 | $59.81 | 237318 |
| 2022-08-26 | 61.32 | $60.12 | 212035 |
| 2022-08-25 | 61.45 | $62.00 | 257848 |
| 2022-08-24 | 61.39 | $61.44 | 317044 |
| 2022-08-23 | 61.38 | $61.32 | 503800 |
| 2022-08-22 | 61.39 | $61.58 | 231420 |
| 2022-08-19 | 61.37 | $62.58 | 231400 |
| 2022-08-18 | 61.24 | $63.07 | 335800 |
| 2022-08-17 | 61.05 | $62.84 | 3.0M |
| 2022-08-16 | 60.86 | $63.08 | 253632 |
| 2022-08-15 | 60.63 | $62.80 | 575100 |
| 2022-08-12 | 60.40 | $62.46 | 333300 |
| 2022-08-11 | 60.18 | $61.65 | 331334 |
| 2022-08-10 | 60.03 | $61.63 | 865200 |
| 2022-08-09 | 59.86 | $60.70 | 255100 |
| 2022-08-08 | 59.77 | $60.90 | 218976 |
| 2022-08-05 | 59.65 | $60.92 | 373100 |
| 2022-08-04 | 59.52 | $60.97 | 847126 |
| 2022-08-03 | 59.36 | $61.05 | 206300 |
| 2022-08-02 | 59.19 | $60.34 | 459253 |
| 2022-08-01 | 59.07 | $60.81 | 238000 |
| 2022-07-29 | 58.88 | $60.76 | 522000 |
| 2022-07-28 | 58.68 | $60.47 | 321800 |
| 2022-07-27 | 58.50 | $59.77 | 249800 |
| 2022-07-26 | 58.36 | $58.96 | 220111 |
| 2022-07-25 | 58.30 | $59.17 | 403805 |
| 2022-07-22 | 58.21 | $59.09 | 541400 |
| 2022-07-21 | 58.11 | $59.09 | 285942 |
| 2022-07-20 | 58.01 | $58.68 | 529946 |
| 2022-07-19 | 57.94 | $58.72 | 357344 |
| 2022-07-18 | 57.86 | $57.43 | 393400 |
| 2022-07-15 | 57.90 | $58.09 | 676311 |
| 2022-07-14 | 57.89 | $57.27 | 3.3M |
| 2022-07-13 | 57.95 | $57.33 | 379000 |
| 2022-07-12 | 58.02 | $57.66 | 250500 |
| 2022-07-11 | 58.05 | $57.99 | 275800 |
| 2022-07-08 | 58.06 | $58.28 | 295750 |
| 2022-07-07 | 58.04 | $58.34 | 505322 |
| 2022-07-06 | 58.00 | $57.84 | 335406 |
| 2022-07-05 | 58.02 | $57.62 | 278938 |
| 2022-07-01 | 58.06 | $57.87 | 248000 |
| 2022-06-30 | 58.08 | $57.31 | 476716 |
| 2022-06-29 | 58.17 | $57.44 | 188130 |
| 2022-06-28 | 58.24 | $57.56 | 318800 |
| 2022-06-27 | 58.31 | $58.51 | 263923 |
| 2022-06-24 | 58.29 | $58.50 | 256313 |
| 2022-06-23 | 58.27 | $57.20 | 728800 |
| 2022-06-22 | 58.38 | $56.59 | 1.5M |
| 2022-06-21 | 58.57 | $56.68 | 621506 |
| 2022-06-17 | 58.77 | $55.43 | 480637 |
| 2022-06-16 | 59.12 | $55.42 | 347141 |
| 2022-06-15 | 59.51 | $56.84 | 312738 |
| 2022-06-14 | 59.79 | $56.43 | 498311 |
| 2022-06-13 | 60.15 | $56.68 | 722200 |
| 2022-06-10 | 60.51 | $58.36 | 1.2M |
| 2022-06-09 | 60.74 | $59.58 | 279100 |
| 2022-06-08 | 60.86 | $60.71 | 457739 |
| 2022-06-07 | 60.88 | $61.57 | 253700 |
| 2022-06-06 | 60.81 | $61.04 | 269200 |
| 2022-06-03 | 60.78 | $61.02 | 478937 |
| 2022-06-02 | 60.76 | $61.57 | 402900 |
| 2022-06-01 | 60.67 | $60.92 | 421805 |
| 2022-05-31 | 60.64 | $61.46 | 507143 |
| 2022-05-27 | 60.56 | $61.97 | 761800 |
| 2022-05-26 | 60.41 | $60.94 | 860600 |
| 2022-05-25 | 60.35 | $59.99 | 592996 |
| 2022-05-24 | 60.39 | $59.59 | 307156 |
| 2022-05-23 | 60.47 | $59.46 | 533300 |
| 2022-05-20 | 60.58 | $58.43 | 427612 |
| 2022-05-19 | 60.81 | $58.20 | 669793 |
| 2022-05-18 | 61.08 | $59.09 | 353614 |
| 2022-05-17 | 61.29 | $61.39 | 471300 |
| 2022-05-16 | 61.28 | $60.51 | 456900 |
| 2022-05-13 | 61.36 | $60.37 | 1.0M |
| 2022-05-12 | 61.47 | $59.46 | 1.0M |
| 2022-05-11 | 61.68 | $59.30 | 446000 |
| 2022-05-10 | 61.93 | $59.83 | 777100 |
| 2022-05-09 | 62.15 | $60.07 | 836574 |
| 2022-05-06 | 62.37 | $61.08 | 5.4M |
| 2022-05-05 | 62.51 | $61.25 | 2.8M |
| 2022-05-04 | 62.64 | $62.98 | 748808 |
| 2022-05-03 | 62.60 | $61.30 | 386800 |
| 2022-05-02 | 62.74 | $61.24 | 508339 |
| 2022-04-29 | 62.90 | $61.19 | 1.5M |
| 2022-04-28 | 63.08 | $62.92 | 754274 |
| 2022-04-27 | 63.09 | $61.76 | 960706 |
| 2022-04-26 | 63.23 | $61.58 | 443600 |
| 2022-04-25 | 63.41 | $62.80 | 943915 |
| 2022-04-22 | 63.47 | $62.48 | 1.2M |
| 2022-04-21 | 63.58 | $63.95 | 538300 |
| 2022-04-20 | 63.54 | $64.55 | 377102 |
| 2022-04-19 | 63.43 | $64.06 | 275300 |
| 2022-04-18 | 63.36 | $63.12 | 317303 |
| 2022-04-14 | 63.39 | $63.40 | 230900 |
| 2022-04-13 | 63.39 | $63.81 | 434500 |
| 2022-04-12 | 63.34 | $63.22 | 428950 |
| 2022-04-11 | 63.36 | $63.35 | 337126 |
| 2022-04-08 | 63.36 | $63.95 | 249520 |
| 2022-04-07 | 63.30 | $63.95 | 315217 |
| 2022-04-06 | 63.23 | $63.55 | 442227 |
| 2022-04-05 | 63.19 | $63.49 | 203900 |
| 2022-04-04 | 63.16 | $64.00 | 246610 |
| 2022-04-01 | 63.07 | $63.86 | 354901 |
| 2022-03-31 | 62.99 | $63.67 | 297000 |
| 2022-03-30 | 62.92 | $64.39 | 514900 |
| 2022-03-29 | 62.77 | $64.62 | 525332 |
| 2022-03-28 | 62.57 | $63.90 | 1.6M |
| 2022-03-25 | 62.43 | $63.74 | 330425 |
| 2022-03-24 | 62.29 | $63.51 | 271224 |
| 2022-03-23 | 62.16 | $62.81 | 437415 |
| 2022-03-22 | 62.10 | $63.48 | 568836 |
| 2022-03-21 | 61.95 | $63.09 | 737500 |
| 2022-03-18 | 61.83 | $63.04 | 432066 |
| 2022-03-17 | 61.70 | $62.64 | 1.6M |
| 2022-03-16 | 61.60 | $61.98 | 1.2M |
| 2022-03-15 | 61.56 | $61.39 | 657700 |
| 2022-03-14 | 61.58 | $60.09 | 540718 |
| 2022-03-11 | 61.74 | $60.24 | 527916 |
| 2022-03-10 | 61.90 | $60.78 | 414100 |
| 2022-03-09 | 62.02 | $61.15 | 1.4M |
| 2022-03-08 | 62.11 | $60.13 | 633700 |
| 2022-03-07 | 62.32 | $60.87 | 751923 |
| 2022-03-04 | 62.47 | $62.42 | 1.4M |
| 2022-03-03 | 62.47 | $62.61 | 346149 |
| 2022-03-02 | 62.46 | $62.61 | 2.5M |
| 2022-03-01 | 62.44 | $61.46 | 1.8M |
| 2022-02-28 | 62.54 | $62.08 | 1.7M |
| 2022-02-25 | 62.59 | $62.31 | 638900 |
| 2022-02-24 | 62.62 | $60.65 | 1.1M |
| 2022-02-23 | 62.83 | $60.62 | 587700 |
| 2022-02-22 | 63.06 | $61.43 | 456328 |
| 2022-02-18 | 63.24 | $62.25 | 473624 |
| 2022-02-17 | 63.34 | $62.40 | 307340 |
| 2022-02-16 | 63.44 | $63.20 | 390618 |
| 2022-02-15 | 63.46 | $63.05 | 228541 |
| 2022-02-14 | 63.51 | $62.24 | 645529 |
| 2022-02-11 | 63.64 | $62.52 | 490019 |
| 2022-02-10 | 63.76 | $63.29 | 303409 |
| 2022-02-09 | 63.81 | $64.40 | 305400 |
| 2022-02-08 | 63.75 | $63.74 | 372700 |
| 2022-02-07 | 63.75 | $63.21 | 222619 |
| 2022-02-04 | 63.80 | $63.38 | 379848 |
| 2022-02-03 | 63.85 | $63.75 | 987713 |
| 2022-02-02 | 63.86 | $64.63 | 1.5M |
| 2022-02-01 | 63.78 | $63.97 | 818720 |
| 2022-01-31 | 63.76 | $63.76 | 368500 |
| 2022-01-28 | 63.76 | $63.15 | 537625 |
| 2022-01-27 | 63.82 | $62.02 | 541731 |
| 2022-01-26 | 64.01 | $62.08 | 907436 |
| 2022-01-25 | 64.21 | $62.36 | 765237 |
| 2022-01-24 | 64.41 | $62.83 | 812046 |
| 2022-01-21 | 64.57 | $62.69 | 526600 |
| 2022-01-20 | 64.77 | $63.19 | 1.6M |
| 2022-01-19 | 64.94 | $63.80 | 271200 |
| 2022-01-18 | 65.06 | $64.27 | 319905 |
| 2022-01-14 | 65.14 | $65.22 | 1.3M |
| 2022-01-13 | 65.13 | $65.16 | 489340 |
| 2022-01-12 | 65.13 | $65.46 | 591900 |
| 2022-01-11 | 65.09 | $65.39 | 520800 |
| 2022-01-10 | 65.06 | $65.12 | 494310 |
| 2022-01-07 | 65.06 | $65.30 | 325900 |
| 2022-01-06 | 65.03 | $65.49 | 391700 |
| 2022-01-05 | 64.98 | $65.55 | 437913 |
| 2022-01-04 | 64.92 | $66.20 | 402917 |
| 2022-01-03 | 64.79 | $65.87 | 437700 |
| 2021-12-31 | 64.68 | $65.86 | 153800 |
| 2021-12-30 | 64.55 | $65.83 | 535300 |
| 2021-12-29 | 64.42 | $66.05 | 282800 |
| 2021-12-28 | 64.25 | $65.79 | 447644 |
| 2021-12-27 | 64.08 | $65.70 | 380247 |
| 2021-12-23 | 63.91 | $65.07 | 293400 |
| 2021-12-22 | 63.79 | $64.64 | 279300 |
| 2021-12-21 | 63.70 | $64.17 | 362341 |
| 2021-12-20 | 63.65 | $63.38 | 386824 |
| 2021-12-17 | 63.68 | $64.04 | 728815 |
| 2021-12-16 | 63.64 | $64.86 | 239000 |
| 2021-12-15 | 63.51 | $65.04 | 501600 |
| 2021-12-14 | 63.35 | $64.12 | 188000 |
| 2021-12-13 | 63.27 | $64.41 | 219433 |
| 2021-12-10 | 63.15 | $64.42 | 408929 |
| 2021-12-09 | 63.02 | $63.63 | 185033 |
| 2021-12-08 | 62.96 | $63.79 | 247240 |
| 2021-12-07 | 62.87 | $63.76 | 213225 |
| 2021-12-06 | 62.77 | $63.04 | 390742 |
| 2021-12-03 | 62.75 | $62.42 | 281226 |
| 2021-12-02 | 62.78 | $62.35 | 454600 |
| 2021-12-01 | 62.83 | $61.62 | 220138 |
| 2021-11-30 | 62.95 | $61.85 | 397900 |
| 2021-11-29 | 63.07 | $62.91 | 246000 |
| 2021-11-26 | 63.09 | $62.64 | 230114 |
| 2021-11-24 | 63.13 | $63.59 | 164722 |
| 2021-11-23 | 63.08 | $63.65 | 213900 |
| 2021-11-22 | 63.03 | $63.52 | 282745 |
| 2021-11-19 | 62.97 | $63.42 | 174620 |
| 2021-11-18 | 62.93 | $63.61 | 149900 |
| 2021-11-17 | 62.85 | $63.71 | 1.4M |
| 2021-11-16 | 62.76 | $63.82 | 136700 |
| 2021-11-15 | 62.65 | $63.64 | 315441 |
| 2021-11-12 | 62.55 | $63.68 | 107034 |
| 2021-11-11 | 62.43 | $63.34 | 155707 |
| 2021-11-10 | 62.33 | $63.33 | 168300 |
| 2021-11-09 | 62.23 | $63.44 | 234231 |
| 2021-11-08 | 62.10 | $63.45 | 188700 |
| 2021-11-05 | 61.96 | $63.48 | 168400 |
| 2021-11-04 | 61.80 | $63.16 | 159506 |
| 2021-11-03 | 61.66 | $63.02 | 192400 |
| 2021-11-02 | 61.51 | $62.73 | 357107 |
| 2021-11-01 | 61.38 | $62.28 | 148000 |
| 2021-10-29 | 61.29 | $62.30 | 162745 |
| 2021-10-28 | 61.18 | $62.08 | 177400 |
| 2021-10-27 | 61.09 | $61.69 | 146500 |
| 2021-10-26 | 61.03 | $62.16 | 179600 |
| 2021-10-25 | 60.91 | $62.01 | 187921 |
| 2021-10-22 | 60.79 | $61.97 | 182800 |
| 2021-10-21 | 60.67 | $61.99 | 269000 |
| 2021-10-20 | 60.53 | $61.91 | 158734 |
| 2021-10-19 | 60.38 | $61.43 | 177213 |
| 2021-10-18 | 60.27 | $60.96 | 162600 |
| 2021-10-15 | 60.20 | $60.99 | 130900 |
| 2021-10-14 | 60.12 | $60.71 | 190443 |
| 2021-10-13 | 60.05 | $59.75 | 251600 |
| 2021-10-12 | 60.09 | $59.49 | 287401 |
| 2021-10-11 | 60.15 | $59.77 | 168516 |
| 2021-10-08 | 60.19 | $60.11 | 280316 |
| 2021-10-07 | 60.20 | $60.24 | 974600 |
| 2021-10-06 | 60.19 | $59.67 | 894106 |
| 2021-10-05 | 60.25 | $59.46 | 185014 |
| 2021-10-04 | 60.33 | $58.98 | 499500 |
| 2021-10-01 | 60.47 | $59.46 | 270436 |
| 2021-09-30 | 60.58 | $58.84 | 346900 |
| 2021-09-29 | 60.76 | $59.77 | 199800 |
| 2021-09-28 | 60.87 | $59.50 | 331000 |
| 2021-09-27 | 61.01 | $60.32 | 411749 |
| 2021-09-24 | 61.08 | $60.57 | 128314 |
| 2021-09-23 | 61.14 | $60.65 | 187800 |
| 2021-09-22 | 61.19 | $60.10 | 144547 |
| 2021-09-21 | 61.30 | $59.77 | 197237 |
| 2021-09-20 | 61.47 | $59.92 | 390301 |
| 2021-09-17 | 61.63 | $60.61 | 208201 |
| 2021-09-16 | 61.74 | $61.12 | 191745 |
| 2021-09-15 | 61.80 | $61.38 | 247644 |
| 2021-09-14 | 61.84 | $60.86 | 260100 |
| 2021-09-13 | 61.95 | $61.37 | 182139 |
| 2021-09-10 | 62.01 | $61.22 | 186300 |
| 2021-09-09 | 62.09 | $61.63 | 237700 |
| 2021-09-08 | 62.14 | $62.06 | 317500 |
| 2021-09-07 | 62.15 | $62.03 | 327600 |
| 2021-09-03 | 62.16 | $62.64 | 207700 |
| 2021-09-02 | 62.11 | $62.73 | 191869 |
| 2021-09-01 | 62.05 | $62.38 | 172200 |
| 2021-08-31 | 62.01 | $62.36 | 229500 |
| 2021-08-30 | 61.97 | $62.48 | 177900 |
| 2021-08-27 | 61.92 | $62.18 | 221200 |
| 2021-08-26 | 61.89 | $61.96 | 256200 |
| 2021-08-25 | 61.89 | $62.25 | 222721 |
| 2021-08-24 | 61.85 | $62.36 | 201241 |
| 2021-08-23 | 61.79 | $62.56 | 194849 |
| 2021-08-20 | 61.71 | $62.33 | 168012 |
| 2021-08-19 | 61.65 | $61.96 | 224000 |
| 2021-08-18 | 61.62 | $61.79 | 132700 |
| 2021-08-17 | 61.60 | $62.54 | 169200 |
| 2021-08-16 | 61.50 | $62.73 | 215400 |
| 2021-08-13 | 61.37 | $62.36 | 129641 |
| 2021-08-12 | 61.27 | $62.04 | 207823 |
| 2021-08-11 | 61.18 | $61.97 | 216303 |
| 2021-08-10 | 61.10 | $61.77 | 149035 |
| 2021-08-09 | 61.03 | $61.42 | 135608 |
| 2021-08-06 | 60.99 | $61.47 | 181801 |
| 2021-08-05 | 60.94 | $61.45 | 210200 |
| 2021-08-04 | 60.89 | $61.30 | 311116 |
| 2021-08-03 | 60.84 | $61.80 | 225600 |
| 2021-08-02 | 60.74 | $61.20 | 213218 |
| 2021-07-30 | 60.69 | $61.30 | 154200 |
| 2021-07-29 | 60.63 | $61.31 | 221738 |
| 2021-07-28 | 60.56 | $60.96 | 239011 |
| 2021-07-27 | 60.51 | $61.12 | 252845 |
| 2021-07-26 | 60.45 | $61.26 | 301037 |
| 2021-07-23 | 60.37 | $61.33 | 222500 |
| 2021-07-22 | 60.26 | $60.84 | 153002 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
96.13
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
55.32
Average
73.11
Maximum
96.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 96.13 | $95.57 | 457208 |
| 2026-07-17 | 96.16 | $95.87 | 568298 |
| 2026-07-16 | 96.15 | $96.93 | 424209 |
| 2026-07-15 | 96.05 | $96.74 | 437732 |
| 2026-07-14 | 95.96 | $96.26 | 607500 |
| 2026-07-13 | 95.92 | $96.56 | 496410 |
| 2026-07-10 | 95.85 | $97.07 | 632851 |
| 2026-07-09 | 95.72 | $96.47 | 608300 |
| 2026-07-08 | 95.64 | $95.97 | 419822 |
| 2026-07-07 | 95.61 | $96.34 | 309008 |
| 2026-07-06 | 95.54 | $96.24 | 390200 |
| 2026-07-02 | 95.49 | $95.86 | 376525 |
| 2026-07-01 | 95.48 | $95.55 | 953600 |
| 2026-06-30 | 95.51 | $95.62 | 468500 |
| 2026-06-29 | 95.55 | $95.40 | 619092 |
| 2026-06-26 | 95.61 | $94.67 | 436600 |
| 2026-06-25 | 95.76 | $94.62 | 806222 |
| 2026-06-24 | 95.92 | $94.67 | 696832 |
| 2026-06-23 | 96.08 | $94.72 | 595704 |
| 2026-06-22 | 96.24 | $95.60 | 549300 |
| 2026-06-18 | 96.33 | $95.91 | 507414 |
| 2026-06-17 | 96.38 | $95.37 | 930751 |
| 2026-06-16 | 96.48 | $96.85 | 356318 |
| 2026-06-15 | 96.44 | $97.13 | 565385 |
| 2026-06-12 | 96.36 | $96.08 | 689621 |
| 2026-06-11 | 96.39 | $95.60 | 1.0M |
| 2026-06-10 | 96.47 | $94.76 | 2.1M |
| 2026-06-09 | 96.62 | $95.98 | 710828 |
| 2026-06-08 | 96.66 | $95.93 | 486832 |
| 2026-06-05 | 96.69 | $95.95 | 776959 |
| 2026-06-04 | 96.72 | $97.85 | 370639 |
| 2026-06-03 | 96.55 | $97.16 | 551341 |
| 2026-06-02 | 96.44 | $97.97 | 471139 |
| 2026-06-01 | 96.22 | $97.71 | 780988 |
| 2026-05-29 | 96.02 | $97.11 | 721048 |
| 2026-05-28 | 95.85 | $96.89 | 517300 |
| 2026-05-27 | 95.69 | $96.47 | 355576 |
| 2026-05-26 | 95.56 | $96.33 | 491419 |
| 2026-05-22 | 95.42 | $96.33 | 505700 |
| 2026-05-21 | 95.28 | $95.96 | 528800 |
| 2026-05-20 | 95.16 | $95.86 | 583600 |
| 2026-05-19 | 95.04 | $95.28 | 657764 |
| 2026-05-18 | 94.97 | $95.76 | 725312 |
| 2026-05-15 | 94.84 | $95.79 | 529619 |
| 2026-05-14 | 94.70 | $96.67 | 324034 |
| 2026-05-13 | 94.46 | $95.67 | 624494 |
| 2026-05-12 | 94.30 | $95.20 | 466393 |
| 2026-05-11 | 94.17 | $95.02 | 420307 |
| 2026-05-08 | 94.04 | $95.00 | 392153 |
| 2026-05-07 | 93.89 | $94.84 | 625641 |
| 2026-05-06 | 93.74 | $95.20 | 663700 |
| 2026-05-05 | 93.53 | $93.98 | 530900 |
| 2026-05-04 | 93.41 | $93.42 | 952726 |
| 2026-05-01 | 93.31 | $93.88 | 914659 |
| 2026-04-30 | 93.15 | $93.91 | 496844 |
| 2026-04-29 | 92.96 | $93.42 | 567514 |
| 2026-04-28 | 92.78 | $93.55 | 510600 |
| 2026-04-27 | 92.56 | $93.87 | 340636 |
| 2026-04-24 | 92.26 | $94.00 | 698591 |
| 2026-04-23 | 91.93 | $93.79 | 1.1M |
| 2026-04-22 | 91.58 | $94.04 | 535205 |
| 2026-04-21 | 91.18 | $93.44 | 664751 |
| 2026-04-20 | 90.82 | $93.90 | 463072 |
| 2026-04-17 | 90.38 | $94.03 | 984440 |
| 2026-04-16 | 89.90 | $92.82 | 587300 |
| 2026-04-15 | 89.51 | $92.60 | 634505 |
| 2026-04-14 | 89.14 | $92.12 | 426549 |
| 2026-04-13 | 88.79 | $91.21 | 577500 |
| 2026-04-10 | 88.53 | $90.41 | 386854 |
| 2026-04-09 | 88.34 | $90.78 | 589614 |
| 2026-04-08 | 88.11 | $90.47 | 818900 |
| 2026-04-07 | 87.92 | $88.39 | 1.0M |
| 2026-04-06 | 87.93 | $88.43 | 742800 |
| 2026-04-02 | 87.95 | $88.06 | 852006 |
| 2026-04-01 | 88.03 | $88.09 | 1.4M |
| 2026-03-31 | 88.12 | $87.84 | 2.0M |
| 2026-03-30 | 88.26 | $85.65 | 2.0M |
| 2026-03-27 | 88.64 | $85.80 | 1.6M |
| 2026-03-26 | 89.04 | $86.92 | 1.4M |
| 2026-03-25 | 89.36 | $88.41 | 1.4M |
| 2026-03-24 | 89.57 | $88.06 | 2.2M |
| 2026-03-23 | 89.83 | $88.18 | 2.4M |
| 2026-03-20 | 90.11 | $87.22 | 1.8M |
| 2026-03-19 | 90.50 | $88.26 | 2.1M |
| 2026-03-18 | 90.81 | $88.53 | 1.0M |
| 2026-03-17 | 91.12 | $89.97 | 1.1M |
| 2026-03-16 | 91.31 | $89.96 | 1.2M |
| 2026-03-13 | 91.51 | $89.20 | 1.6M |
| 2026-03-12 | 91.80 | $89.67 | 1.5M |
| 2026-03-11 | 92.06 | $90.87 | 1.6M |
| 2026-03-10 | 92.22 | $90.91 | 2.1M |
| 2026-03-09 | 92.38 | $91.10 | 2.6M |
| 2026-03-06 | 92.54 | $90.53 | 1.7M |
| 2026-03-05 | 92.76 | $91.67 | 1.9M |
| 2026-03-04 | 92.87 | $92.44 | 1.3M |
| 2026-03-03 | 92.90 | $92.22 | 1.9M |
| 2026-03-02 | 92.96 | $93.05 | 1.4M |
| 2026-02-27 | 92.92 | $93.04 | 822018 |
| 2026-02-26 | 92.89 | $93.10 | 699748 |
| 2026-02-25 | 92.83 | $93.54 | 613866 |
| 2026-02-24 | 92.73 | $93.06 | 650700 |
| 2026-02-23 | 92.66 | $92.62 | 581900 |
| 2026-02-20 | 92.63 | $93.17 | 663153 |
| 2026-02-19 | 92.53 | $92.69 | 860701 |
| 2026-02-18 | 92.47 | $92.98 | 919236 |
| 2026-02-17 | 92.36 | $92.61 | 1.1M |
| 2026-02-13 | 92.29 | $92.62 | 901400 |
| 2026-02-12 | 92.20 | $92.51 | 947848 |
| 2026-02-11 | 92.12 | $93.64 | 516300 |
| 2026-02-10 | 91.91 | $93.22 | 679100 |
| 2026-02-09 | 91.74 | $93.50 | 609933 |
| 2026-02-06 | 91.54 | $93.04 | 672800 |
| 2026-02-05 | 91.36 | $91.29 | 1.1M |
| 2026-02-04 | 91.35 | $92.11 | 1.1M |
| 2026-02-03 | 91.25 | $91.87 | 1.1M |
| 2026-02-02 | 91.16 | $92.08 | 570043 |
| 2026-01-30 | 91.05 | $91.56 | 2.2M |
| 2026-01-29 | 90.97 | $91.56 | 756100 |
| 2026-01-28 | 90.89 | $91.33 | 860548 |
| 2026-01-27 | 90.82 | $91.32 | 691809 |
| 2026-01-26 | 90.75 | $91.41 | 483400 |
| 2026-01-23 | 90.67 | $90.90 | 882924 |
| 2026-01-22 | 90.63 | $90.77 | 1.1M |
| 2026-01-21 | 90.60 | $90.52 | 1.5M |
| 2026-01-20 | 90.59 | $89.52 | 1.3M |
| 2026-01-16 | 90.67 | $91.01 | 775300 |
| 2026-01-15 | 90.60 | $91.13 | 754200 |
| 2026-01-14 | 90.51 | $91.05 | 1.2M |
| 2026-01-13 | 90.41 | $91.17 | 935822 |
| 2026-01-12 | 90.30 | $91.40 | 503600 |
| 2026-01-09 | 90.16 | $91.30 | 777500 |
| 2026-01-08 | 90.02 | $90.60 | 527100 |
| 2026-01-07 | 89.95 | $90.27 | 727900 |
| 2026-01-06 | 89.90 | $90.63 | 696531 |
| 2026-01-05 | 89.82 | $90.24 | 804527 |
| 2026-01-02 | 89.77 | $89.74 | 1.1M |
| 2025-12-31 | 89.77 | $89.43 | 377500 |
| 2025-12-30 | 89.80 | $90.05 | 530245 |
| 2025-12-29 | 89.77 | $90.12 | 388933 |
| 2025-12-26 | 89.73 | $90.41 | 309827 |
| 2025-12-24 | 89.66 | $90.59 | 304644 |
| 2025-12-23 | 89.57 | $90.20 | 428740 |
| 2025-12-22 | 89.50 | $89.93 | 477500 |
| 2025-12-19 | 89.45 | $89.39 | 847000 |
| 2025-12-18 | 89.44 | $88.78 | 779700 |
| 2025-12-17 | 89.48 | $88.49 | 831400 |
| 2025-12-16 | 89.55 | $89.00 | 665300 |
| 2025-12-15 | 89.56 | $89.48 | 687100 |
| 2025-12-12 | 89.52 | $89.63 | 1.2M |
| 2025-12-11 | 89.46 | $90.30 | 871149 |
| 2025-12-10 | 89.34 | $90.11 | 832623 |
| 2025-12-09 | 89.23 | $89.46 | 699232 |
| 2025-12-08 | 89.19 | $89.53 | 491800 |
| 2025-12-05 | 89.13 | $89.95 | 612700 |
| 2025-12-04 | 89.01 | $89.97 | 949600 |
| 2025-12-03 | 88.90 | $90.05 | 828160 |
| 2025-12-02 | 88.76 | $89.57 | 449823 |
| 2025-12-01 | 88.67 | $89.62 | 499200 |
| 2025-11-28 | 88.57 | $89.99 | 285147 |
| 2025-11-26 | 88.43 | $89.66 | 507167 |
| 2025-11-25 | 88.32 | $89.14 | 938913 |
| 2025-11-24 | 88.27 | $88.05 | 711900 |
| 2025-11-21 | 88.34 | $87.85 | 1.1M |
| 2025-11-20 | 88.43 | $86.81 | 698700 |
| 2025-11-19 | 88.64 | $87.65 | 576625 |
| 2025-11-18 | 88.77 | $87.57 | 927529 |
| 2025-11-17 | 88.92 | $87.90 | 838700 |
| 2025-11-14 | 89.04 | $88.82 | 815665 |
| 2025-11-13 | 89.08 | $88.81 | 820800 |
| 2025-11-12 | 89.11 | $89.66 | 479100 |
| 2025-11-11 | 89.05 | $89.63 | 438529 |
| 2025-11-10 | 89.00 | $88.99 | 624530 |
| 2025-11-07 | 88.99 | $88.20 | 1.1M |
| 2025-11-06 | 89.06 | $87.87 | 1.0M |
| 2025-11-05 | 89.17 | $88.51 | 1.0M |
| 2025-11-04 | 89.21 | $88.40 | 995014 |
| 2025-11-03 | 89.27 | $88.78 | 770100 |
| 2025-10-31 | 89.30 | $89.09 | 657006 |
| 2025-10-30 | 89.29 | $89.28 | 895900 |
| 2025-10-29 | 89.27 | $90.00 | 1.0M |
| 2025-10-28 | 89.18 | $90.38 | 831900 |
| 2025-10-27 | 89.04 | $90.60 | 582183 |
| 2025-10-24 | 88.87 | $89.82 | 1.2M |
| 2025-10-23 | 88.78 | $89.45 | 796400 |
| 2025-10-22 | 88.71 | $89.08 | 1.1M |
| 2025-10-21 | 88.67 | $89.21 | 994914 |
| 2025-10-20 | 88.63 | $89.23 | 495000 |
| 2025-10-17 | 88.58 | $88.56 | 1.1M |
| 2025-10-16 | 88.60 | $88.03 | 1.2M |
| 2025-10-15 | 88.67 | $88.61 | 875700 |
| 2025-10-14 | 88.69 | $88.49 | 1.1M |
| 2025-10-13 | 88.73 | $87.96 | 1.3M |
| 2025-10-10 | 88.81 | $87.00 | 1.5M |
| 2025-10-09 | 89.00 | $88.70 | 652527 |
| 2025-10-08 | 89.02 | $89.14 | 729456 |
| 2025-10-07 | 89.00 | $89.01 | 1.2M |
| 2025-10-06 | 88.98 | $89.40 | 722122 |
| 2025-10-03 | 88.92 | $89.26 | 911112 |
| 2025-10-02 | 88.86 | $89.11 | 898610 |
| 2025-10-01 | 88.81 | $89.12 | 753425 |
| 2025-09-30 | 88.75 | $88.96 | 1.2M |
| 2025-09-29 | 88.69 | $88.68 | 836305 |
| 2025-09-26 | 88.66 | $88.76 | 635600 |
| 2025-09-25 | 88.61 | $88.29 | 775134 |
| 2025-09-24 | 88.60 | $88.93 | 1.3M |
| 2025-09-23 | 88.53 | $89.22 | 2.1M |
| 2025-09-22 | 88.42 | $89.46 | 1.5M |
| 2025-09-19 | 88.27 | $89.14 | 397583 |
| 2025-09-18 | 88.15 | $88.93 | 628744 |
| 2025-09-17 | 88.04 | $88.84 | 476604 |
| 2025-09-16 | 87.92 | $88.74 | 755728 |
| 2025-09-15 | 87.81 | $88.68 | 475540 |
| 2025-09-12 | 87.70 | $88.56 | 444600 |
| 2025-09-11 | 87.59 | $88.91 | 1.2M |
| 2025-09-10 | 87.44 | $88.04 | 644103 |
| 2025-09-09 | 87.37 | $87.59 | 674712 |
| 2025-09-08 | 87.33 | $87.49 | 606402 |
| 2025-09-05 | 87.30 | $87.37 | 1.2M |
| 2025-09-04 | 87.27 | $87.78 | 634569 |
| 2025-09-03 | 87.19 | $87.13 | 1.1M |
| 2025-09-02 | 87.16 | $87.06 | 636800 |
| 2025-08-29 | 87.14 | $87.45 | 678841 |
| 2025-08-28 | 87.06 | $87.57 | 1.1M |
| 2025-08-27 | 86.95 | $87.53 | 743700 |
| 2025-08-26 | 86.85 | $87.32 | 839407 |
| 2025-08-25 | 86.75 | $87.25 | 578521 |
| 2025-08-22 | 86.66 | $87.82 | 839926 |
| 2025-08-21 | 86.50 | $86.67 | 980616 |
| 2025-08-20 | 86.45 | $86.94 | 799320 |
| 2025-08-19 | 86.37 | $87.06 | 774348 |
| 2025-08-18 | 86.27 | $87.04 | 684940 |
| 2025-08-15 | 86.16 | $87.07 | 575324 |
| 2025-08-14 | 86.03 | $87.19 | 806708 |
| 2025-08-13 | 85.89 | $87.48 | 687400 |
| 2025-08-12 | 85.70 | $87.00 | 470507 |
| 2025-08-11 | 85.55 | $86.08 | 649300 |
| 2025-08-08 | 85.48 | $86.24 | 550200 |
| 2025-08-07 | 85.40 | $85.50 | 891208 |
| 2025-08-06 | 85.38 | $85.64 | 477533 |
| 2025-08-05 | 85.34 | $85.20 | 904613 |
| 2025-08-04 | 85.35 | $85.40 | 1.5M |
| 2025-08-01 | 85.33 | $84.28 | 1.0M |
| 2025-07-31 | 85.43 | $85.15 | 783400 |
| 2025-07-30 | 85.44 | $85.56 | 507338 |
| 2025-07-29 | 85.41 | $85.93 | 446552 |
| 2025-07-28 | 85.33 | $86.07 | 591189 |
| 2025-07-25 | 85.22 | $86.20 | 646234 |
| 2025-07-24 | 85.09 | $85.83 | 587814 |
| 2025-07-23 | 84.97 | $85.82 | 531836 |
| 2025-07-22 | 84.84 | $85.07 | 474242 |
| 2025-07-21 | 84.77 | $84.94 | 810000 |
| 2025-07-18 | 84.70 | $84.89 | 541954 |
| 2025-07-17 | 84.61 | $85.18 | 589100 |
| 2025-07-16 | 84.48 | $84.76 | 1.4M |
| 2025-07-15 | 84.38 | $84.49 | 641600 |
| 2025-07-14 | 84.30 | $85.09 | 771938 |
| 2025-07-11 | 84.14 | $85.14 | 434824 |
| 2025-07-10 | 83.97 | $85.57 | 614112 |
| 2025-07-09 | 83.74 | $85.19 | 561900 |
| 2025-07-08 | 83.53 | $84.78 | 657433 |
| 2025-07-07 | 83.35 | $84.71 | 517301 |
| 2025-07-03 | 83.15 | $85.23 | 337611 |
| 2025-07-02 | 82.89 | $84.71 | 660173 |
| 2025-07-01 | 82.67 | $84.37 | 807144 |
| 2025-06-30 | 82.46 | $83.74 | 417727 |
| 2025-06-27 | 82.30 | $83.44 | 592700 |
| 2025-06-26 | 82.15 | $82.90 | 607312 |
| 2025-06-25 | 82.05 | $82.42 | 703912 |
| 2025-06-24 | 81.98 | $82.74 | 919244 |
| 2025-06-23 | 81.87 | $82.19 | 486000 |
| 2025-06-20 | 81.80 | $81.57 | 515200 |
| 2025-06-18 | 81.78 | $81.67 | 595400 |
| 2025-06-17 | 81.75 | $81.79 | 867000 |
| 2025-06-16 | 81.71 | $82.41 | 424754 |
| 2025-06-13 | 81.61 | $81.95 | 484732 |
| 2025-06-12 | 81.55 | $82.72 | 606428 |
| 2025-06-11 | 81.40 | $82.25 | 568300 |
| 2025-06-10 | 81.28 | $82.46 | 520700 |
| 2025-06-09 | 81.14 | $82.01 | 468699 |
| 2025-06-06 | 81.03 | $82.05 | 476100 |
| 2025-06-05 | 80.89 | $81.25 | 439225 |
| 2025-06-04 | 80.82 | $81.44 | 538000 |
| 2025-06-03 | 80.71 | $81.56 | 758200 |
| 2025-06-02 | 80.57 | $81.05 | 536800 |
| 2025-05-30 | 80.47 | $80.82 | 564500 |
| 2025-05-29 | 80.39 | $80.79 | 487400 |
| 2025-05-28 | 80.28 | $80.51 | 568100 |
| 2025-05-27 | 80.19 | $81.05 | 387128 |
| 2025-05-23 | 80.04 | $79.69 | 495332 |
| 2025-05-22 | 79.99 | $80.08 | 395009 |
| 2025-05-21 | 79.90 | $80.19 | 474400 |
| 2025-05-20 | 79.78 | $81.49 | 488700 |
| 2025-05-19 | 79.50 | $81.75 | 580900 |
| 2025-05-16 | 79.16 | $81.54 | 513200 |
| 2025-05-15 | 78.81 | $80.93 | 491600 |
| 2025-05-14 | 78.49 | $80.26 | 990110 |
| 2025-05-13 | 78.22 | $80.41 | 606900 |
| 2025-05-12 | 77.91 | $80.61 | 431025 |
| 2025-05-09 | 77.56 | $78.37 | 1.2M |
| 2025-05-08 | 77.41 | $78.61 | 734744 |
| 2025-05-07 | 77.23 | $78.20 | 459845 |
| 2025-05-06 | 77.05 | $77.96 | 733624 |
| 2025-05-05 | 76.87 | $78.48 | 516800 |
| 2025-05-02 | 76.61 | $78.87 | 569900 |
| 2025-05-01 | 76.31 | $77.83 | 423213 |
| 2025-04-30 | 76.12 | $77.66 | 685831 |
| 2025-04-29 | 75.96 | $77.51 | 462746 |
| 2025-04-28 | 75.82 | $77.16 | 468448 |
| 2025-04-25 | 75.73 | $77.09 | 916304 |
| 2025-04-24 | 75.66 | $77.12 | 592800 |
| 2025-04-23 | 75.60 | $75.97 | 585300 |
| 2025-04-22 | 75.68 | $75.38 | 594969 |
| 2025-04-21 | 75.83 | $73.67 | 1.6M |
| 2025-04-17 | 76.18 | $75.23 | 600701 |
| 2025-04-16 | 76.40 | $75.02 | 553036 |
| 2025-04-15 | 76.67 | $76.36 | 651117 |
| 2025-04-14 | 76.82 | $76.76 | 640623 |
| 2025-04-11 | 76.95 | $75.95 | 1.2M |
| 2025-04-10 | 77.17 | $74.68 | 785700 |
| 2025-04-09 | 77.53 | $76.83 | 1.0M |
| 2025-04-08 | 77.70 | $71.28 | 988425 |
| 2025-04-07 | 78.43 | $72.44 | 1.7M |
| 2025-04-04 | 79.09 | $73.05 | 2.1M |
| 2025-04-03 | 79.73 | $77.28 | 1.3M |
| 2025-04-02 | 79.98 | $80.36 | 470712 |
| 2025-04-01 | 79.95 | $80.10 | 475800 |
| 2025-03-31 | 79.96 | $79.86 | 579800 |
| 2025-03-28 | 79.99 | $79.11 | 582514 |
| 2025-03-27 | 80.12 | $80.37 | 556400 |
| 2025-03-26 | 80.13 | $80.42 | 642460 |
| 2025-03-25 | 80.15 | $80.76 | 976200 |
| 2025-03-24 | 80.15 | $80.78 | 455900 |
| 2025-03-21 | 80.16 | $79.70 | 420900 |
| 2025-03-20 | 80.29 | $79.94 | 411726 |
| 2025-03-19 | 80.42 | $80.16 | 678200 |
| 2025-03-18 | 80.54 | $79.46 | 556343 |
| 2025-03-17 | 80.76 | $80.10 | 431200 |
| 2025-03-14 | 80.93 | $79.23 | 613300 |
| 2025-03-13 | 81.20 | $78.00 | 504603 |
| 2025-03-12 | 81.62 | $78.83 | 854900 |
| 2025-03-11 | 81.99 | $79.08 | 816988 |
| 2025-03-10 | 82.35 | $80.37 | 1.1M |
| 2025-03-07 | 82.60 | $81.71 | 632206 |
| 2025-03-06 | 82.73 | $81.27 | 683600 |
| 2025-03-05 | 82.91 | $81.86 | 607500 |
| 2025-03-04 | 83.05 | $81.13 | 2.4M |
| 2025-03-03 | 83.26 | $82.17 | 804700 |
| 2025-02-28 | 83.37 | $83.27 | 591700 |
| 2025-02-27 | 83.39 | $82.19 | 939926 |
| 2025-02-26 | 83.52 | $82.85 | 562800 |
| 2025-02-25 | 83.58 | $83.14 | 446100 |
| 2025-02-24 | 83.63 | $83.07 | 462830 |
| 2025-02-21 | 83.68 | $83.16 | 561840 |
| 2025-02-20 | 83.73 | $84.30 | 470362 |
| 2025-02-19 | 83.66 | $84.37 | 447536 |
| 2025-02-18 | 83.59 | $84.10 | 449800 |
| 2025-02-14 | 83.53 | $83.81 | 350937 |
| 2025-02-13 | 83.49 | $84.06 | 473145 |
| 2025-02-12 | 83.42 | $83.30 | 602000 |
| 2025-02-11 | 83.40 | $83.84 | 396962 |
| 2025-02-10 | 83.32 | $83.52 | 404385 |
| 2025-02-07 | 83.25 | $82.88 | 538500 |
| 2025-02-06 | 83.24 | $83.54 | 561233 |
| 2025-02-05 | 83.15 | $83.35 | 457900 |
| 2025-02-04 | 83.07 | $83.08 | 783629 |
| 2025-02-03 | 83.01 | $82.89 | 912725 |
| 2025-01-31 | 82.96 | $83.30 | 683243 |
| 2025-01-30 | 82.85 | $84.02 | 611173 |
| 2025-01-29 | 82.66 | $83.63 | 579400 |
| 2025-01-28 | 82.50 | $83.81 | 434048 |
| 2025-01-27 | 82.32 | $83.77 | 496900 |
| 2025-01-24 | 82.14 | $83.83 | 701002 |
| 2025-01-23 | 81.94 | $83.97 | 1.6M |
| 2025-01-22 | 81.72 | $83.49 | 765300 |
| 2025-01-21 | 81.53 | $83.17 | 576857 |
| 2025-01-17 | 81.36 | $82.40 | 460517 |
| 2025-01-16 | 81.26 | $81.94 | 513400 |
| 2025-01-15 | 81.22 | $81.91 | 588418 |
| 2025-01-14 | 81.19 | $80.75 | 779495 |
| 2025-01-13 | 81.29 | $80.58 | 767013 |
| 2025-01-10 | 81.43 | $80.14 | 775600 |
| 2025-01-08 | 81.62 | $81.18 | 440481 |
| 2025-01-07 | 81.73 | $81.04 | 776800 |
| 2025-01-06 | 81.88 | $81.45 | 407521 |
| 2025-01-03 | 82.00 | $81.31 | 567200 |
| 2025-01-02 | 82.15 | $80.69 | 721236 |
| 2024-12-31 | 82.39 | $80.93 | 523415 |
| 2024-12-30 | 82.62 | $80.97 | 587751 |
| 2024-12-27 | 82.87 | $81.86 | 757544 |
| 2024-12-26 | 83.04 | $82.53 | 287600 |
| 2024-12-24 | 83.17 | $82.51 | 235700 |
| 2024-12-23 | 83.31 | $81.91 | 570749 |
| 2024-12-20 | 83.52 | $81.68 | 723500 |
| 2024-12-19 | 83.76 | $80.95 | 1.1M |
| 2024-12-18 | 84.08 | $81.16 | 783851 |
| 2024-12-17 | 84.39 | $83.17 | 396200 |
| 2024-12-16 | 84.51 | $83.55 | 622237 |
| 2024-12-13 | 84.60 | $83.84 | 666323 |
| 2024-12-12 | 84.65 | $84.16 | 699901 |
| 2024-12-11 | 84.68 | $84.55 | 351200 |
| 2024-12-10 | 84.68 | $84.27 | 431300 |
| 2024-12-09 | 84.70 | $84.67 | 368800 |
| 2024-12-06 | 84.69 | $84.92 | 470958 |
| 2024-12-05 | 84.66 | $84.93 | 453211 |
| 2024-12-04 | 84.63 | $85.21 | 464328 |
| 2024-12-03 | 84.56 | $85.15 | 495881 |
| 2024-12-02 | 84.48 | $85.28 | 333536 |
| 2024-11-29 | 84.37 | $85.29 | 307700 |
| 2024-11-27 | 84.25 | $84.84 | 405948 |
| 2024-11-26 | 84.16 | $85.05 | 537631 |
| 2024-11-25 | 84.04 | $84.82 | 582700 |
| 2024-11-22 | 83.94 | $84.42 | 382738 |
| 2024-11-21 | 83.87 | $83.92 | 1.6M |
| 2024-11-20 | 83.85 | $83.28 | 592808 |
| 2024-11-19 | 83.88 | $83.31 | 831700 |
| 2024-11-18 | 83.92 | $83.42 | 667045 |
| 2024-11-15 | 83.95 | $83.13 | 615400 |
| 2024-11-14 | 84.02 | $84.16 | 614951 |
| 2024-11-13 | 83.99 | $84.70 | 514925 |
| 2024-11-12 | 83.91 | $84.80 | 393500 |
| 2024-11-11 | 83.81 | $85.31 | 754800 |
| 2024-11-08 | 83.67 | $85.66 | 734948 |
| 2024-11-07 | 83.48 | $85.24 | 1.5M |
| 2024-11-06 | 83.33 | $84.67 | 668900 |
| 2024-11-05 | 83.22 | $82.85 | 326415 |
| 2024-11-04 | 83.29 | $82.04 | 437200 |
| 2024-11-01 | 83.44 | $82.22 | 344337 |
| 2024-10-31 | 83.57 | $82.00 | 506518 |
| 2024-10-30 | 83.73 | $83.30 | 414246 |
| 2024-10-29 | 83.76 | $83.37 | 365700 |
| 2024-10-28 | 83.78 | $83.30 | 356608 |
| 2024-10-25 | 83.81 | $83.17 | 420903 |
| 2024-10-24 | 83.84 | $83.42 | 480800 |
| 2024-10-23 | 83.85 | $83.39 | 412500 |
| 2024-10-22 | 83.86 | $84.09 | 382125 |
| 2024-10-21 | 83.80 | $84.18 | 328800 |
| 2024-10-18 | 83.72 | $84.71 | 603000 |
| 2024-10-17 | 83.58 | $84.53 | 405640 |
| 2024-10-16 | 83.45 | $84.54 | 547751 |
| 2024-10-15 | 83.31 | $84.10 | 462715 |
| 2024-10-14 | 83.20 | $84.77 | 302300 |
| 2024-10-11 | 83.01 | $84.04 | 358600 |
| 2024-10-10 | 82.88 | $83.51 | 408300 |
| 2024-10-09 | 82.79 | $83.76 | 325344 |
| 2024-10-08 | 82.65 | $83.02 | 367175 |
| 2024-10-07 | 82.58 | $82.40 | 286814 |
| 2024-10-04 | 82.55 | $82.94 | 366819 |
| 2024-10-03 | 82.46 | $82.45 | 338715 |
| 2024-10-02 | 82.39 | $82.66 | 686200 |
| 2024-10-01 | 82.30 | $82.61 | 529033 |
| 2024-09-30 | 82.20 | $83.21 | 319400 |
| 2024-09-27 | 82.04 | $82.83 | 410906 |
| 2024-09-26 | 81.91 | $82.88 | 454300 |
| 2024-09-25 | 81.76 | $82.47 | 499200 |
| 2024-09-24 | 81.65 | $82.91 | 473304 |
| 2024-09-23 | 81.50 | $82.78 | 340151 |
| 2024-09-20 | 81.35 | $82.65 | 373200 |
| 2024-09-19 | 81.20 | $82.83 | 461604 |
| 2024-09-18 | 81.03 | $81.70 | 597726 |
| 2024-09-17 | 80.96 | $82.04 | 446721 |
| 2024-09-16 | 80.86 | $82.06 | 338428 |
| 2024-09-13 | 80.74 | $81.72 | 577600 |
| 2024-09-12 | 80.66 | $81.14 | 908000 |
| 2024-09-11 | 80.61 | $80.54 | 1.0M |
| 2024-09-10 | 80.62 | $80.11 | 450930 |
| 2024-09-09 | 80.66 | $79.67 | 527700 |
| 2024-09-06 | 80.73 | $78.89 | 645401 |
| 2024-09-05 | 80.86 | $80.02 | 707435 |
| 2024-09-04 | 80.87 | $80.54 | 488300 |
| 2024-09-03 | 80.81 | $80.64 | 427930 |
| 2024-08-30 | 80.72 | $81.96 | 294000 |
| 2024-08-29 | 80.49 | $81.35 | 497730 |
| 2024-08-28 | 80.30 | $81.24 | 493900 |
| 2024-08-27 | 80.11 | $81.61 | 578908 |
| 2024-08-26 | 79.88 | $81.59 | 395463 |
| 2024-08-23 | 79.63 | $81.69 | 386800 |
| 2024-08-22 | 79.36 | $80.87 | 522400 |
| 2024-08-21 | 79.16 | $81.34 | 637650 |
| 2024-08-20 | 78.90 | $80.98 | 937817 |
| 2024-08-19 | 78.66 | $81.00 | 586424 |
| 2024-08-16 | 78.42 | $80.47 | 317306 |
| 2024-08-15 | 78.22 | $80.32 | 486800 |
| 2024-08-14 | 78.04 | $79.19 | 554615 |
| 2024-08-13 | 77.96 | $78.83 | 414005 |
| 2024-08-12 | 77.94 | $77.65 | 400518 |
| 2024-08-09 | 78.03 | $77.76 | 574511 |
| 2024-08-08 | 78.13 | $77.56 | 486902 |
| 2024-08-07 | 78.26 | $75.88 | 808499 |
| 2024-08-06 | 78.56 | $76.42 | 834622 |
| 2024-08-05 | 78.83 | $75.91 | 1.1M |
| 2024-08-02 | 79.16 | $77.98 | 612925 |
| 2024-08-01 | 79.29 | $78.84 | 739045 |
| 2024-07-31 | 79.35 | $79.75 | 405832 |
| 2024-07-30 | 79.30 | $78.81 | 349737 |
| 2024-07-29 | 79.35 | $78.95 | 441076 |
| 2024-07-26 | 79.38 | $78.97 | 667700 |
| 2024-07-25 | 79.40 | $78.10 | 660200 |
| 2024-07-24 | 79.50 | $78.29 | 495786 |
| 2024-07-23 | 79.59 | $79.59 | 456900 |
| 2024-07-22 | 79.55 | $79.85 | 454700 |
| 2024-07-19 | 79.48 | $79.22 | 237620 |
| 2024-07-18 | 79.46 | $79.78 | 514500 |
| 2024-07-17 | 79.39 | $80.44 | 381400 |
| 2024-07-16 | 79.25 | $81.01 | 377004 |
| 2024-07-15 | 79.04 | $80.36 | 584557 |
| 2024-07-12 | 78.89 | $80.11 | 677453 |
| 2024-07-11 | 78.74 | $79.56 | 609015 |
| 2024-07-10 | 78.63 | $79.75 | 595734 |
| 2024-07-09 | 78.49 | $78.93 | 423407 |
| 2024-07-08 | 78.42 | $78.96 | 368706 |
| 2024-07-05 | 78.34 | $78.84 | 644502 |
| 2024-07-03 | 78.25 | $78.53 | 279143 |
| 2024-07-02 | 78.19 | $78.32 | 426374 |
| 2024-07-01 | 78.13 | $78.07 | 517800 |
| 2024-06-28 | 78.09 | $78.05 | 813900 |
| 2024-06-27 | 78.03 | $78.16 | 510361 |
| 2024-06-26 | 77.95 | $78.26 | 442281 |
| 2024-06-25 | 77.84 | $78.36 | 1.6M |
| 2024-06-24 | 77.72 | $78.61 | 529000 |
| 2024-06-21 | 77.56 | $78.66 | 363912 |
| 2024-06-20 | 77.39 | $78.83 | 903301 |
| 2024-06-18 | 77.18 | $79.02 | 461100 |
| 2024-06-17 | 76.95 | $78.86 | 414504 |
| 2024-06-14 | 76.73 | $77.99 | 556834 |
| 2024-06-13 | 76.58 | $77.98 | 722532 |
| 2024-06-12 | 76.42 | $77.60 | 438710 |
| 2024-06-11 | 76.29 | $77.02 | 561932 |
| 2024-06-10 | 76.21 | $76.94 | 390100 |
| 2024-06-07 | 76.14 | $76.66 | 334000 |
| 2024-06-06 | 76.08 | $76.70 | 387131 |
| 2024-06-05 | 76.01 | $76.68 | 766223 |
| 2024-06-04 | 75.93 | $75.95 | 499356 |
| 2024-06-03 | 75.91 | $75.75 | 723700 |
| 2024-05-31 | 75.91 | $75.91 | 549950 |
| 2024-05-30 | 75.88 | $75.13 | 836224 |
| 2024-05-29 | 75.91 | $75.17 | 1.1M |
| 2024-05-28 | 75.92 | $75.83 | 412746 |
| 2024-05-24 | 75.87 | $76.03 | 271700 |
| 2024-05-23 | 75.78 | $75.83 | 306700 |
| 2024-05-22 | 75.70 | $76.52 | 407256 |
| 2024-05-21 | 75.55 | $76.69 | 390500 |
| 2024-05-20 | 75.36 | $76.61 | 1.6M |
| 2024-05-17 | 75.16 | $76.65 | 311800 |
| 2024-05-16 | 74.93 | $76.60 | 741805 |
| 2024-05-15 | 74.70 | $76.74 | 456995 |
| 2024-05-14 | 74.42 | $75.83 | 400397 |
| 2024-05-13 | 74.23 | $75.52 | 305316 |
| 2024-05-10 | 74.04 | $75.52 | 442000 |
| 2024-05-09 | 73.85 | $75.28 | 474617 |
| 2024-05-08 | 73.68 | $74.84 | 337360 |
| 2024-05-07 | 73.55 | $74.75 | 355337 |
| 2024-05-06 | 73.43 | $74.65 | 912058 |
| 2024-05-03 | 73.31 | $74.10 | 376180 |
| 2024-05-02 | 73.26 | $73.16 | 455892 |
| 2024-05-01 | 73.30 | $72.69 | 478004 |
| 2024-04-30 | 73.39 | $73.00 | 302334 |
| 2024-04-29 | 73.47 | $73.94 | 343957 |
| 2024-04-26 | 73.47 | $73.69 | 316200 |
| 2024-04-25 | 73.50 | $73.41 | 679294 |
| 2024-04-24 | 73.57 | $73.55 | 391333 |
| 2024-04-23 | 73.64 | $73.55 | 390724 |
| 2024-04-22 | 73.71 | $72.91 | 380502 |
| 2024-04-19 | 73.87 | $72.31 | 501800 |
| 2024-04-18 | 74.09 | $72.48 | 449207 |
| 2024-04-17 | 74.32 | $72.56 | 937846 |
| 2024-04-16 | 74.55 | $72.93 | 705767 |
| 2024-04-15 | 74.76 | $72.97 | 458205 |
| 2024-04-12 | 74.97 | $73.55 | 844429 |
| 2024-04-11 | 75.13 | $74.50 | 500419 |
| 2024-04-10 | 75.21 | $74.20 | 663827 |
| 2024-04-09 | 75.31 | $75.06 | 366786 |
| 2024-04-08 | 75.34 | $74.87 | 480100 |
| 2024-04-05 | 75.38 | $74.86 | 406542 |
| 2024-04-04 | 75.42 | $74.26 | 430400 |
| 2024-04-03 | 75.52 | $75.26 | 756800 |
| 2024-04-02 | 75.52 | $75.33 | 601700 |
| 2024-04-01 | 75.51 | $75.85 | 405034 |
| 2024-03-28 | 75.45 | $76.19 | 480420 |
| 2024-03-27 | 75.34 | $76.09 | 569300 |
| 2024-03-26 | 75.23 | $75.37 | 372800 |
| 2024-03-25 | 75.18 | $75.60 | 349250 |
| 2024-03-22 | 75.11 | $75.89 | 616184 |
| 2024-03-21 | 74.99 | $76.30 | 423937 |
| 2024-03-20 | 74.83 | $75.81 | 396500 |
| 2024-03-19 | 74.70 | $75.15 | 341535 |
| 2024-03-18 | 74.62 | $74.69 | 377050 |
| 2024-03-15 | 74.58 | $74.58 | 452500 |
| 2024-03-14 | 74.53 | $75.09 | 403534 |
| 2024-03-13 | 74.43 | $75.24 | 402405 |
| 2024-03-12 | 74.30 | $75.33 | 502763 |
| 2024-03-11 | 74.15 | $74.57 | 400715 |
| 2024-03-08 | 74.07 | $74.46 | 424000 |
| 2024-03-07 | 73.99 | $75.02 | 619900 |
| 2024-03-06 | 73.84 | $74.46 | 551300 |
| 2024-03-05 | 73.74 | $74.11 | 556075 |
| 2024-03-04 | 73.66 | $74.72 | 445847 |
| 2024-03-01 | 73.50 | $74.65 | 453238 |
| 2024-02-29 | 73.35 | $73.97 | 534000 |
| 2024-02-28 | 73.24 | $73.87 | 398900 |
| 2024-02-27 | 73.14 | $73.93 | 421341 |
| 2024-02-26 | 73.02 | $73.93 | 506228 |
| 2024-02-23 | 72.89 | $74.14 | 555300 |
| 2024-02-22 | 72.72 | $74.08 | 652928 |
| 2024-02-21 | 72.56 | $72.87 | 461200 |
| 2024-02-20 | 72.50 | $72.67 | 622610 |
| 2024-02-16 | 72.46 | $72.85 | 512710 |
| 2024-02-15 | 72.39 | $73.04 | 586529 |
| 2024-02-14 | 72.29 | $72.54 | 497000 |
| 2024-02-13 | 72.23 | $72.19 | 3.4M |
| 2024-02-12 | 72.19 | $73.13 | 553328 |
| 2024-02-09 | 72.05 | $73.03 | 605343 |
| 2024-02-08 | 71.91 | $72.81 | 3.1M |
| 2024-02-07 | 71.77 | $72.65 | 990144 |
| 2024-02-06 | 71.64 | $72.22 | 613505 |
| 2024-02-05 | 71.55 | $71.89 | 686407 |
| 2024-02-02 | 71.47 | $72.16 | 872849 |
| 2024-02-01 | 71.35 | $71.97 | 877943 |
| 2024-01-31 | 71.25 | $71.18 | 683919 |
| 2024-01-30 | 71.21 | $72.06 | 553900 |
| 2024-01-29 | 71.08 | $72.05 | 743200 |
| 2024-01-26 | 70.94 | $71.73 | 388589 |
| 2024-01-25 | 70.83 | $71.84 | 837702 |
| 2024-01-24 | 70.70 | $71.51 | 615230 |
| 2024-01-23 | 70.59 | $71.74 | 709100 |
| 2024-01-22 | 70.45 | $71.60 | 565600 |
| 2024-01-19 | 70.31 | $71.38 | 1.0M |
| 2024-01-18 | 70.19 | $70.60 | 597222 |
| 2024-01-17 | 70.15 | $69.98 | 553906 |
| 2024-01-16 | 70.16 | $70.24 | 580500 |
| 2024-01-12 | 70.14 | $70.59 | 815725 |
| 2024-01-11 | 70.09 | $70.45 | 837730 |
| 2024-01-10 | 70.04 | $70.45 | 741400 |
| 2024-01-09 | 69.98 | $70.15 | 491602 |
| 2024-01-08 | 69.94 | $70.32 | 1.6M |
| 2024-01-05 | 69.87 | $69.60 | 985036 |
| 2024-01-04 | 69.86 | $69.56 | 479922 |
| 2024-01-03 | 69.84 | $69.71 | 490200 |
| 2024-01-02 | 69.80 | $70.18 | 426835 |
| 2023-12-29 | 69.71 | $70.28 | 355460 |
| 2023-12-28 | 69.59 | $70.36 | 622522 |
| 2023-12-27 | 69.45 | $70.29 | 639637 |
| 2023-12-26 | 69.29 | $70.18 | 320033 |
| 2023-12-22 | 69.14 | $69.87 | 377539 |
| 2023-12-21 | 69.00 | $69.89 | 454800 |
| 2023-12-20 | 68.84 | $69.32 | 1.6M |
| 2023-12-19 | 68.73 | $70.36 | 1.2M |
| 2023-12-18 | 68.50 | $70.08 | 706300 |
| 2023-12-15 | 68.28 | $69.85 | 507147 |
| 2023-12-14 | 68.07 | $70.01 | 591900 |
| 2023-12-13 | 67.83 | $69.74 | 874800 |
| 2023-12-12 | 67.61 | $68.71 | 574100 |
| 2023-12-11 | 67.46 | $68.44 | 813385 |
| 2023-12-08 | 67.32 | $67.84 | 464200 |
| 2023-12-07 | 67.23 | $67.62 | 625600 |
| 2023-12-06 | 67.14 | $67.32 | 662100 |
| 2023-12-05 | 67.08 | $67.61 | 542753 |
| 2023-12-04 | 66.97 | $67.77 | 409327 |
| 2023-12-01 | 66.83 | $67.90 | 837521 |
| 2023-11-30 | 66.66 | $67.34 | 450427 |
| 2023-11-29 | 66.53 | $66.96 | 555827 |
| 2023-11-28 | 66.41 | $66.99 | 964209 |
| 2023-11-27 | 66.26 | $66.97 | 344400 |
| 2023-11-24 | 66.09 | $67.21 | 320320 |
| 2023-11-22 | 65.87 | $67.15 | 568800 |
| 2023-11-21 | 65.63 | $66.91 | 694300 |
| 2023-11-20 | 65.40 | $67.13 | 591118 |
| 2023-11-17 | 65.13 | $66.71 | 550736 |
| 2023-11-16 | 64.88 | $66.67 | 850231 |
| 2023-11-15 | 64.61 | $66.77 | 2.5M |
| 2023-11-14 | 64.33 | $66.57 | 941721 |
| 2023-11-13 | 64.05 | $65.42 | 525042 |
| 2023-11-10 | 63.88 | $65.51 | 859642 |
| 2023-11-09 | 63.69 | $64.60 | 557214 |
| 2023-11-08 | 63.59 | $65.10 | 656906 |
| 2023-11-07 | 63.44 | $64.94 | 693842 |
| 2023-11-06 | 63.30 | $64.87 | 667800 |
| 2023-11-03 | 63.16 | $64.69 | 777752 |
| 2023-11-02 | 63.03 | $64.14 | 634914 |
| 2023-11-01 | 62.95 | $62.95 | 701724 |
| 2023-10-31 | 62.98 | $62.51 | 1.0M |
| 2023-10-30 | 63.06 | $62.20 | 679308 |
| 2023-10-27 | 63.16 | $61.43 | 652748 |
| 2023-10-26 | 63.36 | $61.87 | 617148 |
| 2023-10-25 | 63.52 | $62.66 | 634500 |
| 2023-10-24 | 63.60 | $62.98 | 1.1M |
| 2023-10-23 | 63.66 | $62.60 | 1.5M |
| 2023-10-20 | 63.76 | $62.84 | 1.2M |
| 2023-10-19 | 63.85 | $63.38 | 800399 |
| 2023-10-18 | 63.89 | $63.95 | 559700 |
| 2023-10-17 | 63.88 | $64.66 | 563400 |
| 2023-10-16 | 63.81 | $64.65 | 456900 |
| 2023-10-13 | 63.74 | $64.00 | 417000 |
| 2023-10-12 | 63.75 | $64.15 | 612800 |
| 2023-10-11 | 63.76 | $64.42 | 562800 |
| 2023-10-10 | 63.74 | $64.22 | 589523 |
| 2023-10-09 | 63.76 | $63.91 | 691800 |
| 2023-10-06 | 63.81 | $63.49 | 724500 |
| 2023-10-05 | 63.92 | $62.87 | 884539 |
| 2023-10-04 | 64.11 | $62.97 | 859400 |
| 2023-10-03 | 64.30 | $62.52 | 772300 |
| 2023-10-02 | 64.55 | $63.34 | 816806 |
| 2023-09-29 | 64.74 | $63.49 | 644109 |
| 2023-09-28 | 64.93 | $63.64 | 635846 |
| 2023-09-27 | 65.13 | $63.23 | 855900 |
| 2023-09-26 | 65.38 | $63.37 | 2.6M |
| 2023-09-25 | 65.63 | $64.26 | 1.5M |
| 2023-09-22 | 65.81 | $64.30 | 507513 |
| 2023-09-21 | 65.99 | $64.42 | 507867 |
| 2023-09-20 | 66.16 | $65.39 | 489953 |
| 2023-09-19 | 66.25 | $65.76 | 799800 |
| 2023-09-18 | 66.30 | $65.91 | 298000 |
| 2023-09-15 | 66.33 | $65.87 | 397235 |
| 2023-09-14 | 66.37 | $66.65 | 320950 |
| 2023-09-13 | 66.33 | $66.06 | 679410 |
| 2023-09-12 | 66.35 | $66.05 | 316900 |
| 2023-09-11 | 66.37 | $66.45 | 295032 |
| 2023-09-08 | 66.36 | $66.16 | 261200 |
| 2023-09-07 | 66.38 | $65.96 | 375628 |
| 2023-09-06 | 66.42 | $66.21 | 445464 |
| 2023-09-05 | 66.44 | $66.66 | 498200 |
| 2023-09-01 | 66.42 | $67.07 | 404300 |
| 2023-08-31 | 66.36 | $67.04 | 279744 |
| 2023-08-30 | 66.31 | $67.17 | 355610 |
| 2023-08-29 | 66.24 | $66.98 | 498346 |
| 2023-08-28 | 66.21 | $66.24 | 365350 |
| 2023-08-25 | 66.25 | $65.87 | 415743 |
| 2023-08-24 | 66.33 | $65.52 | 333400 |
| 2023-08-23 | 66.47 | $66.25 | 406512 |
| 2023-08-22 | 66.54 | $65.61 | 700900 |
| 2023-08-21 | 66.69 | $65.91 | 743400 |
| 2023-08-18 | 66.82 | $65.75 | 448357 |
| 2023-08-17 | 66.98 | $65.61 | 539735 |
| 2023-08-16 | 67.16 | $66.06 | 516798 |
| 2023-08-15 | 67.31 | $66.39 | 394900 |
| 2023-08-14 | 67.43 | $67.01 | 365800 |
| 2023-08-11 | 67.50 | $66.75 | 307581 |
| 2023-08-10 | 67.60 | $66.76 | 837720 |
| 2023-08-09 | 67.69 | $66.85 | 839519 |
| 2023-08-08 | 67.77 | $67.21 | 449330 |
| 2023-08-07 | 67.82 | $67.45 | 346735 |
| 2023-08-04 | 67.84 | $66.85 | 396813 |
| 2023-08-03 | 67.90 | $67.37 | 451600 |
| 2023-08-02 | 67.91 | $67.60 | 494627 |
| 2023-08-01 | 67.90 | $68.25 | 605451 |
| 2023-07-31 | 67.81 | $68.30 | 428432 |
| 2023-07-28 | 67.71 | $68.36 | 513429 |
| 2023-07-27 | 67.60 | $67.87 | 360400 |
| 2023-07-26 | 67.52 | $68.33 | 328413 |
| 2023-07-25 | 67.38 | $68.50 | 455554 |
| 2023-07-24 | 67.21 | $68.42 | 296827 |
| 2023-07-21 | 67.03 | $68.18 | 443600 |
| 2023-07-20 | 66.87 | $68.14 | 992000 |
| 2023-07-19 | 66.69 | $68.08 | 489300 |
| 2023-07-18 | 66.51 | $67.89 | 709716 |
| 2023-07-17 | 66.34 | $67.29 | 462908 |
| 2023-07-14 | 66.22 | $67.08 | 784741 |
| 2023-07-13 | 66.11 | $66.96 | 2.0M |
| 2023-07-12 | 66.00 | $66.63 | 599500 |
| 2023-07-11 | 65.92 | $66.29 | 475754 |
| 2023-07-10 | 65.86 | $65.94 | 509900 |
| 2023-07-07 | 65.83 | $65.60 | 387642 |
| 2023-07-06 | 65.82 | $65.95 | 546500 |
| 2023-07-05 | 65.76 | $66.37 | 601200 |
| 2023-07-03 | 65.66 | $66.69 | 336610 |
| 2023-06-30 | 65.51 | $66.66 | 366132 |
| 2023-06-29 | 65.35 | $65.97 | 367935 |
| 2023-06-28 | 65.23 | $65.56 | 663511 |
| 2023-06-27 | 65.15 | $65.72 | 391300 |
| 2023-06-26 | 65.03 | $64.99 | 303751 |
| 2023-06-23 | 64.98 | $65.10 | 479040 |
| 2023-06-22 | 64.90 | $65.65 | 620400 |
| 2023-06-21 | 64.75 | $65.47 | 425400 |
| 2023-06-20 | 64.60 | $65.63 | 386700 |
| 2023-06-16 | 64.43 | $66.04 | 376200 |
| 2023-06-15 | 64.21 | $66.29 | 480500 |
| 2023-06-14 | 63.95 | $65.41 | 608949 |
| 2023-06-13 | 63.76 | $65.23 | 428423 |
| 2023-06-12 | 63.57 | $64.79 | 352700 |
| 2023-06-09 | 63.42 | $64.23 | 512100 |
| 2023-06-08 | 63.31 | $64.20 | 390445 |
| 2023-06-07 | 63.19 | $63.88 | 615504 |
| 2023-06-06 | 63.11 | $63.85 | 650700 |
| 2023-06-05 | 63.02 | $63.88 | 714100 |
| 2023-06-02 | 62.92 | $64.17 | 449325 |
| 2023-06-01 | 62.79 | $63.06 | 751841 |
| 2023-05-31 | 62.76 | $62.57 | 370500 |
| 2023-05-30 | 62.77 | $63.02 | 828336 |
| 2023-05-26 | 62.75 | $63.19 | 731746 |
| 2023-05-25 | 62.71 | $62.40 | 1.9M |
| 2023-05-24 | 62.75 | $61.86 | 494100 |
| 2023-05-23 | 62.84 | $62.48 | 334300 |
| 2023-05-22 | 62.87 | $63.04 | 441528 |
| 2023-05-19 | 62.85 | $63.28 | 394110 |
| 2023-05-18 | 62.80 | $63.40 | 790000 |
| 2023-05-17 | 62.74 | $62.98 | 545400 |
| 2023-05-16 | 62.72 | $62.30 | 321300 |
| 2023-05-15 | 62.77 | $62.84 | 384909 |
| 2023-05-12 | 62.77 | $62.63 | 496200 |
| 2023-05-11 | 62.79 | $62.59 | 291229 |
| 2023-05-10 | 62.81 | $62.83 | 261808 |
| 2023-05-09 | 62.81 | $62.71 | 492603 |
| 2023-05-08 | 62.82 | $62.95 | 324500 |
| 2023-05-05 | 62.81 | $63.12 | 326237 |
| 2023-05-04 | 62.77 | $62.01 | 523001 |
| 2023-05-03 | 62.84 | $62.49 | 299450 |
| 2023-05-02 | 62.87 | $62.90 | 444900 |
| 2023-05-01 | 62.85 | $63.54 | 416500 |
| 2023-04-28 | 62.77 | $63.49 | 327723 |
| 2023-04-27 | 62.68 | $62.89 | 336800 |
| 2023-04-26 | 62.64 | $61.87 | 421022 |
| 2023-04-25 | 62.69 | $62.18 | 479745 |
| 2023-04-24 | 62.71 | $63.01 | 297400 |
| 2023-04-21 | 62.63 | $62.98 | 293800 |
| 2023-04-20 | 62.55 | $62.92 | 469300 |
| 2023-04-19 | 62.45 | $63.12 | 330518 |
| 2023-04-18 | 62.33 | $63.18 | 332004 |
| 2023-04-17 | 62.19 | $63.09 | 485300 |
| 2023-04-14 | 62.04 | $62.75 | 321800 |
| 2023-04-13 | 61.92 | $62.99 | 533200 |
| 2023-04-12 | 61.76 | $62.34 | 301320 |
| 2023-04-11 | 61.65 | $62.51 | 451100 |
| 2023-04-10 | 61.51 | $62.45 | 411705 |
| 2023-04-06 | 61.36 | $62.33 | 1.0M |
| 2023-04-05 | 61.21 | $62.13 | 336300 |
| 2023-04-04 | 61.08 | $62.13 | 632305 |
| 2023-04-03 | 60.94 | $62.63 | 510200 |
| 2023-03-31 | 60.75 | $62.34 | 655800 |
| 2023-03-30 | 60.59 | $61.54 | 357900 |
| 2023-03-29 | 60.50 | $61.24 | 590400 |
| 2023-03-28 | 60.44 | $60.50 | 5.2M |
| 2023-03-27 | 60.46 | $60.54 | 443846 |
| 2023-03-24 | 60.47 | $60.57 | 377900 |
| 2023-03-23 | 60.48 | $60.17 | 722600 |
| 2023-03-22 | 60.54 | $60.13 | 426100 |
| 2023-03-21 | 60.60 | $61.10 | 273200 |
| 2023-03-20 | 60.58 | $60.64 | 237700 |
| 2023-03-17 | 60.61 | $60.05 | 895616 |
| 2023-03-16 | 60.71 | $60.64 | 354285 |
| 2023-03-15 | 60.76 | $59.88 | 534028 |
| 2023-03-14 | 60.90 | $60.12 | 319235 |
| 2023-03-13 | 61.03 | $59.34 | 515000 |
| 2023-03-10 | 61.26 | $59.53 | 893726 |
| 2023-03-09 | 61.48 | $60.34 | 530600 |
| 2023-03-08 | 61.63 | $61.29 | 281263 |
| 2023-03-07 | 61.70 | $61.19 | 608736 |
| 2023-03-06 | 61.79 | $62.10 | 323400 |
| 2023-03-03 | 61.79 | $61.97 | 297927 |
| 2023-03-02 | 61.81 | $61.21 | 661100 |
| 2023-03-01 | 61.92 | $60.75 | 318300 |
| 2023-02-28 | 62.08 | $60.98 | 302818 |
| 2023-02-27 | 62.21 | $61.29 | 238844 |
| 2023-02-24 | 62.32 | $61.14 | 306800 |
| 2023-02-23 | 62.45 | $61.63 | 404600 |
| 2023-02-22 | 62.54 | $61.32 | 294000 |
| 2023-02-21 | 62.65 | $61.54 | 348500 |
| 2023-02-17 | 62.75 | $62.72 | 674200 |
| 2023-02-16 | 62.72 | $62.57 | 299450 |
| 2023-02-15 | 62.70 | $63.22 | 402042 |
| 2023-02-14 | 62.61 | $63.10 | 783500 |
| 2023-02-13 | 62.52 | $63.31 | 592600 |
| 2023-02-10 | 62.40 | $62.52 | 378100 |
| 2023-02-09 | 62.36 | $62.24 | 1.2M |
| 2023-02-08 | 62.35 | $62.67 | 307421 |
| 2023-02-07 | 62.28 | $63.17 | 405700 |
| 2023-02-06 | 62.16 | $62.63 | 235400 |
| 2023-02-03 | 62.09 | $62.96 | 1.4M |
| 2023-02-02 | 61.96 | $63.43 | 320115 |
| 2023-02-01 | 61.78 | $63.05 | 366900 |
| 2023-01-31 | 61.63 | $62.42 | 2.2M |
| 2023-01-30 | 61.52 | $61.51 | 452800 |
| 2023-01-27 | 61.49 | $62.03 | 249050 |
| 2023-01-26 | 61.40 | $62.07 | 351800 |
| 2023-01-25 | 61.31 | $61.76 | 329707 |
| 2023-01-24 | 61.23 | $61.67 | 888526 |
| 2023-01-23 | 61.16 | $61.69 | 523927 |
| 2023-01-20 | 61.09 | $61.09 | 375000 |
| 2023-01-19 | 61.07 | $60.26 | 442600 |
| 2023-01-18 | 61.12 | $60.90 | 443300 |
| 2023-01-17 | 61.12 | $61.93 | 294138 |
| 2023-01-13 | 61.01 | $62.21 | 453100 |
| 2023-01-12 | 60.88 | $62.06 | 271100 |
| 2023-01-11 | 60.77 | $61.97 | 535214 |
| 2023-01-10 | 60.67 | $61.35 | 261800 |
| 2023-01-09 | 60.63 | $61.03 | 495700 |
| 2023-01-06 | 60.63 | $61.24 | 420100 |
| 2023-01-05 | 60.61 | $59.80 | 306946 |
| 2023-01-04 | 60.74 | $60.54 | 902635 |
| 2023-01-03 | 60.81 | $60.21 | 567800 |
| 2022-12-30 | 60.93 | $60.36 | 396926 |
| 2022-12-29 | 61.05 | $60.50 | 376300 |
| 2022-12-28 | 61.16 | $59.85 | 756209 |
| 2022-12-27 | 61.35 | $60.56 | 691937 |
| 2022-12-23 | 61.47 | $60.55 | 401000 |
| 2022-12-22 | 61.61 | $60.50 | 374726 |
| 2022-12-21 | 61.76 | $61.13 | 450246 |
| 2022-12-20 | 61.86 | $60.26 | 519019 |
| 2022-12-19 | 62.05 | $60.30 | 382664 |
| 2022-12-16 | 62.23 | $60.66 | 375610 |
| 2022-12-15 | 62.39 | $61.33 | 647038 |
| 2022-12-14 | 62.48 | $62.64 | 399800 |
| 2022-12-13 | 62.44 | $62.92 | 528300 |
| 2022-12-12 | 62.36 | $62.69 | 393648 |
| 2022-12-09 | 62.29 | $61.87 | 315300 |
| 2022-12-08 | 62.31 | $62.47 | 417300 |
| 2022-12-07 | 62.24 | $61.96 | 331513 |
| 2022-12-06 | 62.22 | $61.90 | 499726 |
| 2022-12-05 | 62.19 | $62.68 | 286024 |
| 2022-12-02 | 62.07 | $63.51 | 339400 |
| 2022-12-01 | 61.84 | $63.30 | 432403 |
| 2022-11-30 | 61.61 | $63.32 | 543200 |
| 2022-11-29 | 61.36 | $61.80 | 526900 |
| 2022-11-28 | 61.25 | $61.87 | 388528 |
| 2022-11-25 | 61.12 | $62.58 | 116500 |
| 2022-11-23 | 60.90 | $62.52 | 354500 |
| 2022-11-22 | 60.68 | $62.32 | 452950 |
| 2022-11-21 | 60.45 | $61.67 | 311461 |
| 2022-11-18 | 60.26 | $61.53 | 435534 |
| 2022-11-17 | 60.07 | $61.08 | 320739 |
| 2022-11-16 | 59.90 | $60.85 | 386847 |
| 2022-11-15 | 59.72 | $61.07 | 387100 |
| 2022-11-14 | 59.51 | $60.84 | 1.1M |
| 2022-11-11 | 59.29 | $61.16 | 697000 |
| 2022-11-10 | 59.01 | $61.29 | 805800 |
| 2022-11-09 | 58.69 | $59.07 | 1.8M |
| 2022-11-08 | 58.57 | $59.97 | 809000 |
| 2022-11-07 | 58.33 | $59.51 | 484040 |
| 2022-11-04 | 58.12 | $58.76 | 429700 |
| 2022-11-03 | 57.96 | $58.09 | 567700 |
| 2022-11-02 | 57.85 | $58.40 | 393200 |
| 2022-11-01 | 57.70 | $59.60 | 361518 |
| 2022-10-31 | 57.42 | $59.83 | 627072 |
| 2022-10-28 | 57.10 | $60.14 | 441852 |
| 2022-10-27 | 56.73 | $58.71 | 584000 |
| 2022-10-26 | 56.46 | $58.60 | 505300 |
| 2022-10-25 | 56.20 | $58.48 | 709200 |
| 2022-10-24 | 55.93 | $57.85 | 1.0M |
| 2022-10-21 | 55.70 | $57.04 | 596738 |
| 2022-10-20 | 55.55 | $55.71 | 389100 |
| 2022-10-19 | 55.52 | $56.21 | 525900 |
| 2022-10-18 | 55.45 | $56.56 | 458900 |
| 2022-10-17 | 55.35 | $55.91 | 573240 |
| 2022-10-14 | 55.32 | $54.98 | 361000 |
| 2022-10-13 | 55.40 | $56.00 | 992039 |
| 2022-10-12 | 55.38 | $54.71 | 1.9M |
| 2022-10-11 | 55.51 | $54.78 | 1.2M |
| 2022-10-10 | 55.64 | $54.71 | 356800 |
| 2022-10-07 | 55.81 | $54.82 | 615332 |
| 2022-10-06 | 55.99 | $55.91 | 655800 |
| 2022-10-05 | 56.08 | $56.59 | 1.0M |
| 2022-10-04 | 56.12 | $56.59 | 1.4M |
| 2022-10-03 | 56.17 | $55.16 | 477901 |
| 2022-09-30 | 56.37 | $53.91 | 1.6M |
| 2022-09-29 | 56.72 | $54.71 | 472128 |
| 2022-09-28 | 57.00 | $55.59 | 493500 |
| 2022-09-27 | 57.23 | $54.68 | 605800 |
| 2022-09-26 | 57.56 | $55.05 | 1.6M |
| 2022-09-23 | 57.88 | $55.66 | 476500 |
| 2022-09-22 | 58.17 | $56.48 | 390800 |
| 2022-09-21 | 58.41 | $56.74 | 3.3M |
| 2022-09-20 | 58.65 | $57.50 | 360428 |
| 2022-09-19 | 58.83 | $57.94 | 360900 |
| 2022-09-16 | 58.99 | $57.54 | 320306 |
| 2022-09-15 | 59.22 | $57.71 | 275500 |
| 2022-09-14 | 59.45 | $58.22 | 542900 |
| 2022-09-13 | 59.66 | $58.08 | 2.2M |
| 2022-09-12 | 59.91 | $60.38 | 1.1M |
| 2022-09-09 | 59.95 | $60.06 | 1.3M |
| 2022-09-08 | 60.02 | $59.24 | 222424 |
| 2022-09-07 | 60.19 | $59.14 | 673100 |
| 2022-09-06 | 60.37 | $58.23 | 534445 |
| 2022-09-02 | 60.65 | $58.46 | 238901 |
| 2022-09-01 | 60.92 | $59.15 | 395400 |
| 2022-08-31 | 61.13 | $58.75 | 683700 |
| 2022-08-30 | 61.39 | $59.19 | 218100 |
| 2022-08-29 | 61.62 | $59.81 | 237318 |
| 2022-08-26 | 61.79 | $60.12 | 212035 |
| 2022-08-25 | 61.94 | $62.00 | 257848 |
| 2022-08-24 | 61.90 | $61.44 | 317044 |
| 2022-08-23 | 61.90 | $61.32 | 503800 |
| 2022-08-22 | 61.90 | $61.58 | 231420 |
| 2022-08-19 | 61.87 | $62.58 | 231400 |
| 2022-08-18 | 61.73 | $63.07 | 335800 |
| 2022-08-17 | 61.52 | $62.84 | 3.0M |
| 2022-08-16 | 61.31 | $63.08 | 253632 |
| 2022-08-15 | 61.06 | $62.80 | 575100 |
| 2022-08-12 | 60.81 | $62.46 | 333300 |
| 2022-08-11 | 60.57 | $61.65 | 331334 |
| 2022-08-10 | 60.39 | $61.63 | 865200 |
| 2022-08-09 | 60.19 | $60.70 | 255100 |
| 2022-08-08 | 60.07 | $60.90 | 218976 |
| 2022-08-05 | 59.91 | $60.92 | 373100 |
| 2022-08-04 | 59.73 | $60.97 | 847126 |
| 2022-08-03 | 59.54 | $61.05 | 206300 |
| 2022-08-02 | 59.33 | $60.34 | 459253 |
| 2022-08-01 | 59.17 | $60.81 | 238000 |
| 2022-07-29 | 58.95 | $60.76 | 522000 |
| 2022-07-28 | 58.72 | $60.47 | 321800 |
| 2022-07-27 | 58.51 | $59.77 | 249800 |
| 2022-07-26 | 58.35 | $58.96 | 220111 |
| 2022-07-25 | 58.26 | $59.17 | 403805 |
| 2022-07-22 | 58.15 | $59.09 | 541400 |
| 2022-07-21 | 58.04 | $59.09 | 285942 |
| 2022-07-20 | 57.92 | $58.68 | 529946 |
| 2022-07-19 | 57.83 | $58.72 | 357344 |
| 2022-07-18 | 57.72 | $57.43 | 393400 |
| 2022-07-15 | 57.72 | $58.09 | 676311 |
| 2022-07-14 | 57.65 | $57.27 | 3.3M |
| 2022-07-13 | 57.66 | $57.33 | 379000 |
| 2022-07-12 | 57.65 | $57.66 | 250500 |
| 2022-07-11 | 57.62 | $57.99 | 275800 |
| 2022-07-08 | 57.57 | $58.28 | 295750 |
| 2022-07-07 | 57.50 | $58.34 | 505322 |
| 2022-07-06 | 57.44 | $57.84 | 335406 |
| 2022-07-05 | 57.44 | $57.62 | 278938 |
| 2022-07-01 | 57.48 | $57.87 | 248000 |
| 2022-06-30 | 57.52 | $57.31 | 476716 |
| 2022-06-29 | 57.62 | $57.44 | 188130 |
| 2022-06-28 | 57.73 | $57.56 | 318800 |
| 2022-06-27 | 57.85 | $58.51 | 263923 |
| 2022-06-24 | 57.89 | $58.50 | 256313 |
| 2022-06-23 | 57.94 | $57.20 | 728800 |
| 2022-06-22 | 58.13 | $56.59 | 1.5M |
| 2022-06-21 | 58.38 | $56.68 | 621506 |
| 2022-06-17 | 58.64 | $55.43 | 480637 |
| 2022-06-16 | 59.03 | $55.42 | 347141 |
| 2022-06-15 | 59.44 | $56.84 | 312738 |
| 2022-06-14 | 59.73 | $56.43 | 498311 |
| 2022-06-13 | 60.08 | $56.68 | 722200 |
| 2022-06-10 | 60.43 | $58.36 | 1.2M |
| 2022-06-09 | 60.62 | $59.58 | 279100 |
| 2022-06-08 | 60.69 | $60.71 | 457739 |
| 2022-06-07 | 60.65 | $61.57 | 253700 |
| 2022-06-06 | 60.52 | $61.04 | 269200 |
| 2022-06-03 | 60.45 | $61.02 | 478937 |
| 2022-06-02 | 60.37 | $61.57 | 402900 |
| 2022-06-01 | 60.25 | $60.92 | 421805 |
| 2022-05-31 | 60.20 | $61.46 | 507143 |
| 2022-05-27 | 60.09 | $61.97 | 761800 |
| 2022-05-26 | 59.93 | $60.94 | 860600 |
| 2022-05-25 | 59.88 | $59.99 | 592996 |
| 2022-05-24 | 59.92 | $59.59 | 307156 |
| 2022-05-23 | 60.02 | $59.46 | 533300 |
| 2022-05-20 | 60.14 | $58.43 | 427612 |
| 2022-05-19 | 60.38 | $58.20 | 669793 |
| 2022-05-18 | 60.66 | $59.09 | 353614 |
| 2022-05-17 | 60.89 | $61.39 | 471300 |
| 2022-05-16 | 60.92 | $60.51 | 456900 |
| 2022-05-13 | 61.04 | $60.37 | 1.0M |
| 2022-05-12 | 61.18 | $59.46 | 1.0M |
| 2022-05-11 | 61.44 | $59.30 | 446000 |
| 2022-05-10 | 61.73 | $59.83 | 777100 |
| 2022-05-09 | 61.98 | $60.07 | 836574 |
| 2022-05-06 | 62.23 | $61.08 | 5.4M |
| 2022-05-05 | 62.40 | $61.25 | 2.8M |
| 2022-05-04 | 62.56 | $62.98 | 748808 |
| 2022-05-03 | 62.56 | $61.30 | 386800 |
| 2022-05-02 | 62.74 | $61.24 | 508339 |
| 2022-04-29 | 62.93 | $61.19 | 1.5M |
| 2022-04-28 | 63.14 | $62.92 | 754274 |
| 2022-04-27 | 63.19 | $61.76 | 960706 |
| 2022-04-26 | 63.36 | $61.58 | 443600 |
| 2022-04-25 | 63.56 | $62.80 | 943915 |
| 2022-04-22 | 63.65 | $62.48 | 1.2M |
| 2022-04-21 | 63.78 | $63.95 | 538300 |
| 2022-04-20 | 63.76 | $64.55 | 377102 |
| 2022-04-19 | 63.68 | $64.06 | 275300 |
| 2022-04-18 | 63.64 | $63.12 | 317303 |
| 2022-04-14 | 63.69 | $63.40 | 230900 |
| 2022-04-13 | 63.71 | $63.81 | 434500 |
| 2022-04-12 | 63.68 | $63.22 | 428950 |
| 2022-04-11 | 63.70 | $63.35 | 337126 |
| 2022-04-08 | 63.69 | $63.95 | 249520 |
| 2022-04-07 | 63.61 | $63.95 | 315217 |
| 2022-04-06 | 63.51 | $63.55 | 442227 |
| 2022-04-05 | 63.44 | $63.49 | 203900 |
| 2022-04-04 | 63.35 | $64.00 | 246610 |
| 2022-04-01 | 63.21 | $63.86 | 354901 |
| 2022-03-31 | 63.07 | $63.67 | 297000 |
| 2022-03-30 | 62.94 | $64.39 | 514900 |
| 2022-03-29 | 62.74 | $64.62 | 525332 |
| 2022-03-28 | 62.50 | $63.90 | 1.6M |
| 2022-03-25 | 62.32 | $63.74 | 330425 |
| 2022-03-24 | 62.15 | $63.51 | 271224 |
| 2022-03-23 | 61.98 | $62.81 | 437415 |
| 2022-03-22 | 61.87 | $63.48 | 568836 |
| 2022-03-21 | 61.69 | $63.09 | 737500 |
| 2022-03-18 | 61.55 | $63.04 | 432066 |
| 2022-03-17 | 61.40 | $62.64 | 1.6M |
| 2022-03-16 | 61.29 | $61.98 | 1.2M |
| 2022-03-15 | 61.26 | $61.39 | 657700 |
| 2022-03-14 | 61.28 | $60.09 | 540718 |
| 2022-03-11 | 61.44 | $60.24 | 527916 |
| 2022-03-10 | 61.60 | $60.78 | 414100 |
| 2022-03-09 | 61.72 | $61.15 | 1.4M |
| 2022-03-08 | 61.82 | $60.13 | 633700 |
| 2022-03-07 | 62.04 | $60.87 | 751923 |
| 2022-03-04 | 62.19 | $62.42 | 1.4M |
| 2022-03-03 | 62.20 | $62.61 | 346149 |
| 2022-03-02 | 62.21 | $62.61 | 2.5M |
| 2022-03-01 | 62.22 | $61.46 | 1.8M |
| 2022-02-28 | 62.35 | $62.08 | 1.7M |
| 2022-02-25 | 62.43 | $62.31 | 638900 |
| 2022-02-24 | 62.48 | $60.65 | 1.1M |
| 2022-02-23 | 62.70 | $60.62 | 587700 |
| 2022-02-22 | 62.93 | $61.43 | 456328 |
| 2022-02-18 | 63.09 | $62.25 | 473624 |
| 2022-02-17 | 63.18 | $62.40 | 307340 |
| 2022-02-16 | 63.25 | $63.20 | 390618 |
| 2022-02-15 | 63.25 | $63.05 | 228541 |
| 2022-02-14 | 63.27 | $62.24 | 645529 |
| 2022-02-11 | 63.38 | $62.52 | 490019 |
| 2022-02-10 | 63.48 | $63.29 | 303409 |
| 2022-02-09 | 63.52 | $64.40 | 305400 |
| 2022-02-08 | 63.45 | $63.74 | 372700 |
| 2022-02-07 | 63.45 | $63.21 | 222619 |
| 2022-02-04 | 63.52 | $63.38 | 379848 |
| 2022-02-03 | 63.57 | $63.75 | 987713 |
| 2022-02-02 | 63.60 | $64.63 | 1.5M |
| 2022-02-01 | 63.56 | $63.97 | 818720 |
| 2022-01-31 | 63.58 | $63.76 | 368500 |
| 2022-01-28 | 63.64 | $63.15 | 537625 |
| 2022-01-27 | 63.77 | $62.02 | 541731 |
| 2022-01-26 | 64.02 | $62.08 | 907436 |
| 2022-01-25 | 64.29 | $62.36 | 765237 |
| 2022-01-24 | 64.54 | $62.83 | 812046 |
| 2022-01-21 | 64.76 | $62.69 | 526600 |
| 2022-01-20 | 65.01 | $63.19 | 1.6M |
| 2022-01-19 | 65.21 | $63.80 | 271200 |
| 2022-01-18 | 65.35 | $64.27 | 319905 |
| 2022-01-14 | 65.44 | $65.22 | 1.3M |
| 2022-01-13 | 65.45 | $65.16 | 489340 |
| 2022-01-12 | 65.45 | $65.46 | 591900 |
| 2022-01-11 | 65.43 | $65.39 | 520800 |
| 2022-01-10 | 65.40 | $65.12 | 494310 |
| 2022-01-07 | 65.40 | $65.30 | 325900 |
| 2022-01-06 | 65.37 | $65.49 | 391700 |
| 2022-01-05 | 65.32 | $65.55 | 437913 |
| 2022-01-04 | 65.25 | $66.20 | 402917 |
| 2022-01-03 | 65.10 | $65.87 | 437700 |
| 2021-12-31 | 64.97 | $65.86 | 153800 |
| 2021-12-30 | 64.83 | $65.83 | 535300 |
| 2021-12-29 | 64.66 | $66.05 | 282800 |
| 2021-12-28 | 64.46 | $65.79 | 447644 |
| 2021-12-27 | 64.27 | $65.70 | 380247 |
| 2021-12-23 | 64.07 | $65.07 | 293400 |
| 2021-12-22 | 63.92 | $64.64 | 279300 |
| 2021-12-21 | 63.81 | $64.17 | 362341 |
| 2021-12-20 | 63.74 | $63.38 | 386824 |
| 2021-12-17 | 63.75 | $64.04 | 728815 |
| 2021-12-16 | 63.69 | $64.86 | 239000 |
| 2021-12-15 | 63.55 | $65.04 | 501600 |
| 2021-12-14 | 63.38 | $64.12 | 188000 |
| 2021-12-13 | 63.31 | $64.41 | 219433 |
| 2021-12-10 | 63.20 | $64.42 | 408929 |
| 2021-12-09 | 63.08 | $63.63 | 185033 |
| 2021-12-08 | 63.04 | $63.79 | 247240 |
| 2021-12-07 | 62.98 | $63.76 | 213225 |
| 2021-12-06 | 62.92 | $63.04 | 390742 |
| 2021-12-03 | 62.93 | $62.42 | 281226 |
| 2021-12-02 | 63.01 | $62.35 | 454600 |
| 2021-12-01 | 63.09 | $61.62 | 220138 |
| 2021-11-30 | 63.25 | $61.85 | 397900 |
| 2021-11-29 | 63.39 | $62.91 | 246000 |
| 2021-11-26 | 63.43 | $62.64 | 230114 |
| 2021-11-24 | 63.49 | $63.59 | 164722 |
| 2021-11-23 | 63.45 | $63.65 | 213900 |
| 2021-11-22 | 63.39 | $63.52 | 282745 |
| 2021-11-19 | 63.35 | $63.42 | 174620 |
| 2021-11-18 | 63.30 | $63.61 | 149900 |
| 2021-11-17 | 63.23 | $63.71 | 1.4M |
| 2021-11-16 | 63.14 | $63.82 | 136700 |
| 2021-11-15 | 63.03 | $63.64 | 315441 |
| 2021-11-12 | 62.92 | $63.68 | 107034 |
| 2021-11-11 | 62.80 | $63.34 | 155707 |
| 2021-11-10 | 62.70 | $63.33 | 168300 |
| 2021-11-09 | 62.58 | $63.44 | 234231 |
| 2021-11-08 | 62.43 | $63.45 | 188700 |
| 2021-11-05 | 62.26 | $63.48 | 168400 |
| 2021-11-04 | 62.08 | $63.16 | 159506 |
| 2021-11-03 | 61.91 | $63.02 | 192400 |
| 2021-11-02 | 61.73 | $62.73 | 357107 |
| 2021-11-01 | 61.57 | $62.28 | 148000 |
| 2021-10-29 | 61.44 | $62.30 | 162745 |
| 2021-10-28 | 61.29 | $62.08 | 177400 |
| 2021-10-27 | 61.15 | $61.69 | 146500 |
| 2021-10-26 | 61.03 | $62.16 | 179600 |
| 2021-10-25 | 60.86 | $62.01 | 187921 |
| 2021-10-22 | 60.70 | $61.97 | 182800 |
| 2021-10-21 | 60.53 | $61.99 | 269000 |
| 2021-10-20 | 60.35 | $61.91 | 158734 |
| 2021-10-19 | 60.17 | $61.43 | 177213 |
| 2021-10-18 | 60.03 | $60.96 | 162600 |
| 2021-10-15 | 59.93 | $60.99 | 130900 |
| 2021-10-14 | 59.83 | $60.71 | 190443 |
| 2021-10-13 | 59.75 | $59.75 | 251600 |
| 2021-10-12 | 59.77 | $59.49 | 287401 |
| 2021-10-11 | 59.82 | $59.77 | 168516 |
| 2021-10-08 | 59.86 | $60.11 | 280316 |
| 2021-10-07 | 59.87 | $60.24 | 974600 |
| 2021-10-06 | 59.87 | $59.67 | 894106 |
| 2021-10-05 | 59.94 | $59.46 | 185014 |
| 2021-10-04 | 60.04 | $58.98 | 499500 |
| 2021-10-01 | 60.20 | $59.46 | 270436 |
| 2021-09-30 | 60.33 | $58.84 | 346900 |
| 2021-09-29 | 60.54 | $59.77 | 199800 |
| 2021-09-28 | 60.67 | $59.50 | 331000 |
| 2021-09-27 | 60.85 | $60.32 | 411749 |
| 2021-09-24 | 60.95 | $60.57 | 128314 |
| 2021-09-23 | 61.04 | $60.65 | 187800 |
| 2021-09-22 | 61.12 | $60.10 | 144547 |
| 2021-09-21 | 61.27 | $59.77 | 197237 |
| 2021-09-20 | 61.46 | $59.92 | 390301 |
| 2021-09-17 | 61.65 | $60.61 | 208201 |
| 2021-09-16 | 61.79 | $61.12 | 191745 |
| 2021-09-15 | 61.87 | $61.38 | 247644 |
| 2021-09-14 | 61.94 | $60.86 | 260100 |
| 2021-09-13 | 62.07 | $61.37 | 182139 |
| 2021-09-10 | 62.15 | $61.22 | 186300 |
| 2021-09-09 | 62.25 | $61.63 | 237700 |
| 2021-09-08 | 62.31 | $62.06 | 317500 |
| 2021-09-07 | 62.33 | $62.03 | 327600 |
| 2021-09-03 | 62.35 | $62.64 | 207700 |
| 2021-09-02 | 62.31 | $62.73 | 191869 |
| 2021-09-01 | 62.25 | $62.38 | 172200 |
| 2021-08-31 | 62.22 | $62.36 | 229500 |
| 2021-08-30 | 62.19 | $62.48 | 177900 |
| 2021-08-27 | 62.14 | $62.18 | 221200 |
| 2021-08-26 | 62.11 | $61.96 | 256200 |
| 2021-08-25 | 62.11 | $62.25 | 222721 |
| 2021-08-24 | 62.07 | $62.36 | 201241 |
| 2021-08-23 | 62.01 | $62.56 | 194849 |
| 2021-08-20 | 61.93 | $62.33 | 168012 |
| 2021-08-19 | 61.87 | $61.96 | 224000 |
| 2021-08-18 | 61.83 | $61.79 | 132700 |
| 2021-08-17 | 61.81 | $62.54 | 169200 |
| 2021-08-16 | 61.70 | $62.73 | 215400 |
| 2021-08-13 | 61.57 | $62.36 | 129641 |
| 2021-08-12 | 61.46 | $62.04 | 207823 |
| 2021-08-11 | 61.37 | $61.97 | 216303 |
| 2021-08-10 | 61.29 | $61.77 | 149035 |
| 2021-08-09 | 61.22 | $61.42 | 135608 |
| 2021-08-06 | 61.18 | $61.47 | 181801 |
| 2021-08-05 | 61.13 | $61.45 | 210200 |
| 2021-08-04 | 61.07 | $61.30 | 311116 |
| 2021-08-03 | 61.03 | $61.80 | 225600 |
| 2021-08-02 | 60.93 | $61.20 | 213218 |
| 2021-07-30 | 60.88 | $61.30 | 154200 |
| 2021-07-29 | 60.82 | $61.31 | 221738 |
| 2021-07-28 | 60.75 | $60.96 | 239011 |
| 2021-07-27 | 60.70 | $61.12 | 252845 |
| 2021-07-26 | 60.63 | $61.26 | 301037 |
| 2021-07-23 | 60.54 | $61.33 | 222500 |
| 2021-07-22 | 60.43 | $60.84 | 153002 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
96.30
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
54.58
Average
73.29
Maximum
97.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 96.30 | $95.57 | 457208 |
| 2026-07-17 | 96.43 | $95.87 | 568298 |
| 2026-07-16 | 96.52 | $96.93 | 424209 |
| 2026-07-15 | 96.39 | $96.74 | 437732 |
| 2026-07-14 | 96.29 | $96.26 | 607500 |
| 2026-07-13 | 96.27 | $96.56 | 496410 |
| 2026-07-10 | 96.18 | $97.07 | 632851 |
| 2026-07-09 | 95.96 | $96.47 | 608300 |
| 2026-07-08 | 95.84 | $95.97 | 419822 |
| 2026-07-07 | 95.80 | $96.34 | 309008 |
| 2026-07-06 | 95.68 | $96.24 | 390200 |
| 2026-07-02 | 95.56 | $95.86 | 376525 |
| 2026-07-01 | 95.50 | $95.55 | 953600 |
| 2026-06-30 | 95.50 | $95.62 | 468500 |
| 2026-06-29 | 95.48 | $95.40 | 619092 |
| 2026-06-26 | 95.50 | $94.67 | 436600 |
| 2026-06-25 | 95.69 | $94.62 | 806222 |
| 2026-06-24 | 95.91 | $94.67 | 696832 |
| 2026-06-23 | 96.16 | $94.72 | 595704 |
| 2026-06-22 | 96.44 | $95.60 | 549300 |
| 2026-06-18 | 96.57 | $95.91 | 507414 |
| 2026-06-17 | 96.66 | $95.37 | 930751 |
| 2026-06-16 | 96.87 | $96.85 | 356318 |
| 2026-06-15 | 96.80 | $97.13 | 565385 |
| 2026-06-12 | 96.66 | $96.08 | 689621 |
| 2026-06-11 | 96.71 | $95.60 | 1.0M |
| 2026-06-10 | 96.86 | $94.76 | 2.1M |
| 2026-06-09 | 97.22 | $95.98 | 710828 |
| 2026-06-08 | 97.37 | $95.93 | 486832 |
| 2026-06-05 | 97.54 | $95.95 | 776959 |
| 2026-06-04 | 97.74 | $97.85 | 370639 |
| 2026-06-03 | 97.56 | $97.16 | 551341 |
| 2026-06-02 | 97.48 | $97.97 | 471139 |
| 2026-06-01 | 97.22 | $97.71 | 780988 |
| 2026-05-29 | 96.95 | $97.11 | 721048 |
| 2026-05-28 | 96.77 | $96.89 | 517300 |
| 2026-05-27 | 96.59 | $96.47 | 355576 |
| 2026-05-26 | 96.47 | $96.33 | 491419 |
| 2026-05-22 | 96.35 | $96.33 | 505700 |
| 2026-05-21 | 96.21 | $95.96 | 528800 |
| 2026-05-20 | 96.11 | $95.86 | 583600 |
| 2026-05-19 | 96.00 | $95.28 | 657764 |
| 2026-05-18 | 96.00 | $95.76 | 725312 |
| 2026-05-15 | 95.89 | $95.79 | 529619 |
| 2026-05-14 | 95.74 | $96.67 | 324034 |
| 2026-05-13 | 95.37 | $95.67 | 624494 |
| 2026-05-12 | 95.15 | $95.20 | 466393 |
| 2026-05-11 | 94.99 | $95.02 | 420307 |
| 2026-05-08 | 94.82 | $95.00 | 392153 |
| 2026-05-07 | 94.63 | $94.84 | 625641 |
| 2026-05-06 | 94.44 | $95.20 | 663700 |
| 2026-05-05 | 94.13 | $93.98 | 530900 |
| 2026-05-04 | 94.02 | $93.42 | 952726 |
| 2026-05-01 | 94.00 | $93.88 | 914659 |
| 2026-04-30 | 93.87 | $93.91 | 496844 |
| 2026-04-29 | 93.72 | $93.42 | 567514 |
| 2026-04-28 | 93.63 | $93.55 | 510600 |
| 2026-04-27 | 93.49 | $93.87 | 340636 |
| 2026-04-24 | 93.25 | $94.00 | 698591 |
| 2026-04-23 | 92.95 | $93.79 | 1.1M |
| 2026-04-22 | 92.63 | $94.04 | 535205 |
| 2026-04-21 | 92.20 | $93.44 | 664751 |
| 2026-04-20 | 91.82 | $93.90 | 463072 |
| 2026-04-17 | 91.27 | $94.03 | 984440 |
| 2026-04-16 | 90.61 | $92.82 | 587300 |
| 2026-04-15 | 90.10 | $92.60 | 634505 |
| 2026-04-14 | 89.55 | $92.12 | 426549 |
| 2026-04-13 | 89.01 | $91.21 | 577500 |
| 2026-04-10 | 88.57 | $90.41 | 386854 |
| 2026-04-09 | 88.24 | $90.78 | 589614 |
| 2026-04-08 | 87.78 | $90.47 | 818900 |
| 2026-04-07 | 87.32 | $88.39 | 1.0M |
| 2026-04-06 | 87.23 | $88.43 | 742800 |
| 2026-04-02 | 87.12 | $88.06 | 852006 |
| 2026-04-01 | 87.09 | $88.09 | 1.4M |
| 2026-03-31 | 87.04 | $87.84 | 2.0M |
| 2026-03-30 | 87.06 | $85.65 | 2.0M |
| 2026-03-27 | 87.54 | $85.80 | 1.6M |
| 2026-03-26 | 88.08 | $86.92 | 1.4M |
| 2026-03-25 | 88.48 | $88.41 | 1.4M |
| 2026-03-24 | 88.63 | $88.06 | 2.2M |
| 2026-03-23 | 88.90 | $88.18 | 2.4M |
| 2026-03-20 | 89.18 | $87.22 | 1.8M |
| 2026-03-19 | 89.72 | $88.26 | 2.1M |
| 2026-03-18 | 90.13 | $88.53 | 1.0M |
| 2026-03-17 | 90.56 | $89.97 | 1.1M |
| 2026-03-16 | 90.75 | $89.96 | 1.2M |
| 2026-03-13 | 90.98 | $89.20 | 1.6M |
| 2026-03-12 | 91.41 | $89.67 | 1.5M |
| 2026-03-11 | 91.81 | $90.87 | 1.6M |
| 2026-03-10 | 92.03 | $90.91 | 2.1M |
| 2026-03-09 | 92.27 | $91.10 | 2.6M |
| 2026-03-06 | 92.51 | $90.53 | 1.7M |
| 2026-03-05 | 92.90 | $91.67 | 1.9M |
| 2026-03-04 | 93.12 | $92.44 | 1.3M |
| 2026-03-03 | 93.21 | $92.22 | 1.9M |
| 2026-03-02 | 93.35 | $93.05 | 1.4M |
| 2026-02-27 | 93.34 | $93.04 | 822018 |
| 2026-02-26 | 93.33 | $93.10 | 699748 |
| 2026-02-25 | 93.30 | $93.54 | 613866 |
| 2026-02-24 | 93.16 | $93.06 | 650700 |
| 2026-02-23 | 93.11 | $92.62 | 581900 |
| 2026-02-20 | 93.13 | $93.17 | 663153 |
| 2026-02-19 | 93.03 | $92.69 | 860701 |
| 2026-02-18 | 93.02 | $92.98 | 919236 |
| 2026-02-17 | 92.93 | $92.61 | 1.1M |
| 2026-02-13 | 92.91 | $92.62 | 901400 |
| 2026-02-12 | 92.88 | $92.51 | 947848 |
| 2026-02-11 | 92.86 | $93.64 | 516300 |
| 2026-02-10 | 92.59 | $93.22 | 679100 |
| 2026-02-09 | 92.37 | $93.50 | 609933 |
| 2026-02-06 | 92.05 | $93.04 | 672800 |
| 2026-02-05 | 91.77 | $91.29 | 1.1M |
| 2026-02-04 | 91.80 | $92.11 | 1.1M |
| 2026-02-03 | 91.67 | $91.87 | 1.1M |
| 2026-02-02 | 91.57 | $92.08 | 570043 |
| 2026-01-30 | 91.40 | $91.56 | 2.2M |
| 2026-01-29 | 91.30 | $91.56 | 756100 |
| 2026-01-28 | 91.20 | $91.33 | 860548 |
| 2026-01-27 | 91.12 | $91.32 | 691809 |
| 2026-01-26 | 91.02 | $91.41 | 483400 |
| 2026-01-23 | 90.89 | $90.90 | 882924 |
| 2026-01-22 | 90.85 | $90.77 | 1.1M |
| 2026-01-21 | 90.82 | $90.52 | 1.5M |
| 2026-01-20 | 90.84 | $89.52 | 1.3M |
| 2026-01-16 | 91.07 | $91.01 | 775300 |
| 2026-01-15 | 91.03 | $91.13 | 754200 |
| 2026-01-14 | 90.94 | $91.05 | 1.2M |
| 2026-01-13 | 90.86 | $91.17 | 935822 |
| 2026-01-12 | 90.73 | $91.40 | 503600 |
| 2026-01-09 | 90.53 | $91.30 | 777500 |
| 2026-01-08 | 90.32 | $90.60 | 527100 |
| 2026-01-07 | 90.22 | $90.27 | 727900 |
| 2026-01-06 | 90.17 | $90.63 | 696531 |
| 2026-01-05 | 90.04 | $90.24 | 804527 |
| 2026-01-02 | 89.96 | $89.74 | 1.1M |
| 2025-12-31 | 89.98 | $89.43 | 377500 |
| 2025-12-30 | 90.06 | $90.05 | 530245 |
| 2025-12-29 | 90.03 | $90.12 | 388933 |
| 2025-12-26 | 89.97 | $90.41 | 309827 |
| 2025-12-24 | 89.84 | $90.59 | 304644 |
| 2025-12-23 | 89.64 | $90.20 | 428740 |
| 2025-12-22 | 89.50 | $89.93 | 477500 |
| 2025-12-19 | 89.39 | $89.39 | 847000 |
| 2025-12-18 | 89.38 | $88.78 | 779700 |
| 2025-12-17 | 89.49 | $88.49 | 831400 |
| 2025-12-16 | 89.68 | $89.00 | 665300 |
| 2025-12-15 | 89.80 | $89.48 | 687100 |
| 2025-12-12 | 89.82 | $89.63 | 1.2M |
| 2025-12-11 | 89.82 | $90.30 | 871149 |
| 2025-12-10 | 89.68 | $90.11 | 832623 |
| 2025-12-09 | 89.55 | $89.46 | 699232 |
| 2025-12-08 | 89.53 | $89.53 | 491800 |
| 2025-12-05 | 89.49 | $89.95 | 612700 |
| 2025-12-04 | 89.36 | $89.97 | 949600 |
| 2025-12-03 | 89.20 | $90.05 | 828160 |
| 2025-12-02 | 89.00 | $89.57 | 449823 |
| 2025-12-01 | 88.87 | $89.62 | 499200 |
| 2025-11-28 | 88.70 | $89.99 | 285147 |
| 2025-11-26 | 88.43 | $89.66 | 507167 |
| 2025-11-25 | 88.18 | $89.14 | 938913 |
| 2025-11-24 | 88.01 | $88.05 | 711900 |
| 2025-11-21 | 88.04 | $87.85 | 1.1M |
| 2025-11-20 | 88.12 | $86.81 | 698700 |
| 2025-11-19 | 88.43 | $87.65 | 576625 |
| 2025-11-18 | 88.62 | $87.57 | 927529 |
| 2025-11-17 | 88.85 | $87.90 | 838700 |
| 2025-11-14 | 89.06 | $88.82 | 815665 |
| 2025-11-13 | 89.10 | $88.81 | 820800 |
| 2025-11-12 | 89.15 | $89.66 | 479100 |
| 2025-11-11 | 89.03 | $89.63 | 438529 |
| 2025-11-10 | 88.89 | $88.99 | 624530 |
| 2025-11-07 | 88.87 | $88.20 | 1.1M |
| 2025-11-06 | 89.01 | $87.87 | 1.0M |
| 2025-11-05 | 89.24 | $88.51 | 1.0M |
| 2025-11-04 | 89.37 | $88.40 | 995014 |
| 2025-11-03 | 89.55 | $88.78 | 770100 |
| 2025-10-31 | 89.67 | $89.09 | 657006 |
| 2025-10-30 | 89.75 | $89.28 | 895900 |
| 2025-10-29 | 89.79 | $90.00 | 1.0M |
| 2025-10-28 | 89.69 | $90.38 | 831900 |
| 2025-10-27 | 89.49 | $90.60 | 582183 |
| 2025-10-24 | 89.20 | $89.82 | 1.2M |
| 2025-10-23 | 89.04 | $89.45 | 796400 |
| 2025-10-22 | 88.92 | $89.08 | 1.1M |
| 2025-10-21 | 88.86 | $89.21 | 994914 |
| 2025-10-20 | 88.76 | $89.23 | 495000 |
| 2025-10-17 | 88.64 | $88.56 | 1.1M |
| 2025-10-16 | 88.64 | $88.03 | 1.2M |
| 2025-10-15 | 88.76 | $88.61 | 875700 |
| 2025-10-14 | 88.77 | $88.49 | 1.1M |
| 2025-10-13 | 88.80 | $87.96 | 1.3M |
| 2025-10-10 | 88.95 | $87.00 | 1.5M |
| 2025-10-09 | 89.32 | $88.70 | 652527 |
| 2025-10-08 | 89.39 | $89.14 | 729456 |
| 2025-10-07 | 89.38 | $89.01 | 1.2M |
| 2025-10-06 | 89.39 | $89.40 | 722122 |
| 2025-10-03 | 89.32 | $89.26 | 911112 |
| 2025-10-02 | 89.26 | $89.11 | 898610 |
| 2025-10-01 | 89.22 | $89.12 | 753425 |
| 2025-09-30 | 89.16 | $88.96 | 1.2M |
| 2025-09-29 | 89.13 | $88.68 | 836305 |
| 2025-09-26 | 89.15 | $88.76 | 635600 |
| 2025-09-25 | 89.15 | $88.29 | 775134 |
| 2025-09-24 | 89.24 | $88.93 | 1.3M |
| 2025-09-23 | 89.21 | $89.22 | 2.1M |
| 2025-09-22 | 89.11 | $89.46 | 1.5M |
| 2025-09-19 | 88.94 | $89.14 | 397583 |
| 2025-09-18 | 88.80 | $88.93 | 628744 |
| 2025-09-17 | 88.68 | $88.84 | 476604 |
| 2025-09-16 | 88.55 | $88.74 | 755728 |
| 2025-09-15 | 88.42 | $88.68 | 475540 |
| 2025-09-12 | 88.27 | $88.56 | 444600 |
| 2025-09-11 | 88.13 | $88.91 | 1.2M |
| 2025-09-10 | 87.88 | $88.04 | 644103 |
| 2025-09-09 | 87.77 | $87.59 | 674712 |
| 2025-09-08 | 87.74 | $87.49 | 606402 |
| 2025-09-05 | 87.72 | $87.37 | 1.2M |
| 2025-09-04 | 87.72 | $87.78 | 634569 |
| 2025-09-03 | 87.62 | $87.13 | 1.1M |
| 2025-09-02 | 87.65 | $87.06 | 636800 |
| 2025-08-29 | 87.68 | $87.45 | 678841 |
| 2025-08-28 | 87.64 | $87.57 | 1.1M |
| 2025-08-27 | 87.56 | $87.53 | 743700 |
| 2025-08-26 | 87.47 | $87.32 | 839407 |
| 2025-08-25 | 87.41 | $87.25 | 578521 |
| 2025-08-22 | 87.34 | $87.82 | 839926 |
| 2025-08-21 | 87.15 | $86.67 | 980616 |
| 2025-08-20 | 87.15 | $86.94 | 799320 |
| 2025-08-19 | 87.10 | $87.06 | 774348 |
| 2025-08-18 | 87.00 | $87.04 | 684940 |
| 2025-08-15 | 86.89 | $87.07 | 575324 |
| 2025-08-14 | 86.76 | $87.19 | 806708 |
| 2025-08-13 | 86.57 | $87.48 | 687400 |
| 2025-08-12 | 86.28 | $87.00 | 470507 |
| 2025-08-11 | 86.04 | $86.08 | 649300 |
| 2025-08-08 | 85.96 | $86.24 | 550200 |
| 2025-08-07 | 85.82 | $85.50 | 891208 |
| 2025-08-06 | 85.82 | $85.64 | 477533 |
| 2025-08-05 | 85.78 | $85.20 | 904613 |
| 2025-08-04 | 85.82 | $85.40 | 1.5M |
| 2025-08-01 | 85.82 | $84.28 | 1.0M |
| 2025-07-31 | 86.06 | $85.15 | 783400 |
| 2025-07-30 | 86.14 | $85.56 | 507338 |
| 2025-07-29 | 86.15 | $85.93 | 446552 |
| 2025-07-28 | 86.07 | $86.07 | 591189 |
| 2025-07-25 | 85.95 | $86.20 | 646234 |
| 2025-07-24 | 85.77 | $85.83 | 587814 |
| 2025-07-23 | 85.64 | $85.82 | 531836 |
| 2025-07-22 | 85.47 | $85.07 | 474242 |
| 2025-07-21 | 85.44 | $84.94 | 810000 |
| 2025-07-18 | 85.42 | $84.89 | 541954 |
| 2025-07-17 | 85.40 | $85.18 | 589100 |
| 2025-07-16 | 85.31 | $84.76 | 1.4M |
| 2025-07-15 | 85.29 | $84.49 | 641600 |
| 2025-07-14 | 85.31 | $85.09 | 771938 |
| 2025-07-11 | 85.21 | $85.14 | 434824 |
| 2025-07-10 | 85.06 | $85.57 | 614112 |
| 2025-07-09 | 84.80 | $85.19 | 561900 |
| 2025-07-08 | 84.57 | $84.78 | 657433 |
| 2025-07-07 | 84.38 | $84.71 | 517301 |
| 2025-07-03 | 84.16 | $85.23 | 337611 |
| 2025-07-02 | 83.80 | $84.71 | 660173 |
| 2025-07-01 | 83.47 | $84.37 | 807144 |
| 2025-06-30 | 83.17 | $83.74 | 417727 |
| 2025-06-27 | 82.94 | $83.44 | 592700 |
| 2025-06-26 | 82.73 | $82.90 | 607312 |
| 2025-06-25 | 82.60 | $82.42 | 703912 |
| 2025-06-24 | 82.54 | $82.74 | 919244 |
| 2025-06-23 | 82.40 | $82.19 | 486000 |
| 2025-06-20 | 82.35 | $81.57 | 515200 |
| 2025-06-18 | 82.42 | $81.67 | 595400 |
| 2025-06-17 | 82.47 | $81.79 | 867000 |
| 2025-06-16 | 82.50 | $82.41 | 424754 |
| 2025-06-13 | 82.39 | $81.95 | 484732 |
| 2025-06-12 | 82.37 | $82.72 | 606428 |
| 2025-06-11 | 82.16 | $82.25 | 568300 |
| 2025-06-10 | 82.02 | $82.46 | 520700 |
| 2025-06-09 | 81.81 | $82.01 | 468699 |
| 2025-06-06 | 81.65 | $82.05 | 476100 |
| 2025-06-05 | 81.45 | $81.25 | 439225 |
| 2025-06-04 | 81.38 | $81.44 | 538000 |
| 2025-06-03 | 81.25 | $81.56 | 758200 |
| 2025-06-02 | 81.07 | $81.05 | 536800 |
| 2025-05-30 | 80.97 | $80.82 | 564500 |
| 2025-05-29 | 80.89 | $80.79 | 487400 |
| 2025-05-28 | 80.80 | $80.51 | 568100 |
| 2025-05-27 | 80.75 | $81.05 | 387128 |
| 2025-05-23 | 80.57 | $79.69 | 495332 |
| 2025-05-22 | 80.64 | $80.08 | 395009 |
| 2025-05-21 | 80.64 | $80.19 | 474400 |
| 2025-05-20 | 80.61 | $81.49 | 488700 |
| 2025-05-19 | 80.29 | $81.75 | 580900 |
| 2025-05-16 | 79.86 | $81.54 | 513200 |
| 2025-05-15 | 79.40 | $80.93 | 491600 |
| 2025-05-14 | 78.99 | $80.26 | 990110 |
| 2025-05-13 | 78.65 | $80.41 | 606900 |
| 2025-05-12 | 78.22 | $80.61 | 431025 |
| 2025-05-09 | 77.68 | $78.37 | 1.2M |
| 2025-05-08 | 77.52 | $78.61 | 734744 |
| 2025-05-07 | 77.29 | $78.20 | 459845 |
| 2025-05-06 | 77.11 | $77.96 | 733624 |
| 2025-05-05 | 76.95 | $78.48 | 516800 |
| 2025-05-02 | 76.65 | $78.87 | 569900 |
| 2025-05-01 | 76.23 | $77.83 | 423213 |
| 2025-04-30 | 75.96 | $77.66 | 685831 |
| 2025-04-29 | 75.69 | $77.51 | 462746 |
| 2025-04-28 | 75.41 | $77.16 | 468448 |
| 2025-04-25 | 75.17 | $77.09 | 916304 |
| 2025-04-24 | 74.91 | $77.12 | 592800 |
| 2025-04-23 | 74.62 | $75.97 | 585300 |
| 2025-04-22 | 74.52 | $75.38 | 594969 |
| 2025-04-21 | 74.55 | $73.67 | 1.6M |
| 2025-04-17 | 74.95 | $75.23 | 600701 |
| 2025-04-16 | 75.09 | $75.02 | 553036 |
| 2025-04-15 | 75.32 | $76.36 | 651117 |
| 2025-04-14 | 75.31 | $76.76 | 640623 |
| 2025-04-11 | 75.22 | $75.95 | 1.2M |
| 2025-04-10 | 75.31 | $74.68 | 785700 |
| 2025-04-09 | 75.68 | $76.83 | 1.0M |
| 2025-04-08 | 75.68 | $71.28 | 988425 |
| 2025-04-07 | 76.85 | $72.44 | 1.7M |
| 2025-04-04 | 77.98 | $73.05 | 2.1M |
| 2025-04-03 | 79.17 | $77.28 | 1.3M |
| 2025-04-02 | 79.67 | $80.36 | 470712 |
| 2025-04-01 | 79.60 | $80.10 | 475800 |
| 2025-03-31 | 79.58 | $79.86 | 579800 |
| 2025-03-28 | 79.61 | $79.11 | 582514 |
| 2025-03-27 | 79.81 | $80.37 | 556400 |
| 2025-03-26 | 79.78 | $80.42 | 642460 |
| 2025-03-25 | 79.74 | $80.76 | 976200 |
| 2025-03-24 | 79.62 | $80.78 | 455900 |
| 2025-03-21 | 79.49 | $79.70 | 420900 |
| 2025-03-20 | 79.57 | $79.94 | 411726 |
| 2025-03-19 | 79.62 | $80.16 | 678200 |
| 2025-03-18 | 79.64 | $79.46 | 556343 |
| 2025-03-17 | 79.81 | $80.10 | 431200 |
| 2025-03-14 | 79.89 | $79.23 | 613300 |
| 2025-03-13 | 80.17 | $78.00 | 504603 |
| 2025-03-12 | 80.76 | $78.83 | 854900 |
| 2025-03-11 | 81.27 | $79.08 | 816988 |
| 2025-03-10 | 81.81 | $80.37 | 1.1M |
| 2025-03-07 | 82.18 | $81.71 | 632206 |
| 2025-03-06 | 82.33 | $81.27 | 683600 |
| 2025-03-05 | 82.59 | $81.86 | 607500 |
| 2025-03-04 | 82.77 | $81.13 | 2.4M |
| 2025-03-03 | 83.14 | $82.17 | 804700 |
| 2025-02-28 | 83.34 | $83.27 | 591700 |
| 2025-02-27 | 83.35 | $82.19 | 939926 |
| 2025-02-26 | 83.58 | $82.85 | 562800 |
| 2025-02-25 | 83.72 | $83.14 | 446100 |
| 2025-02-24 | 83.81 | $83.07 | 462830 |
| 2025-02-21 | 83.93 | $83.16 | 561840 |
| 2025-02-20 | 84.04 | $84.30 | 470362 |
| 2025-02-19 | 83.94 | $84.37 | 447536 |
| 2025-02-18 | 83.79 | $84.10 | 449800 |
| 2025-02-14 | 83.68 | $83.81 | 350937 |
| 2025-02-13 | 83.62 | $84.06 | 473145 |
| 2025-02-12 | 83.48 | $83.30 | 602000 |
| 2025-02-11 | 83.48 | $83.84 | 396962 |
| 2025-02-10 | 83.37 | $83.52 | 404385 |
| 2025-02-07 | 83.31 | $82.88 | 538500 |
| 2025-02-06 | 83.37 | $83.54 | 561233 |
| 2025-02-05 | 83.29 | $83.35 | 457900 |
| 2025-02-04 | 83.25 | $83.08 | 783629 |
| 2025-02-03 | 83.25 | $82.89 | 912725 |
| 2025-01-31 | 83.28 | $83.30 | 683243 |
| 2025-01-30 | 83.24 | $84.02 | 611173 |
| 2025-01-29 | 83.04 | $83.63 | 579400 |
| 2025-01-28 | 82.88 | $83.81 | 434048 |
| 2025-01-27 | 82.66 | $83.77 | 496900 |
| 2025-01-24 | 82.41 | $83.83 | 701002 |
| 2025-01-23 | 82.11 | $83.97 | 1.6M |
| 2025-01-22 | 81.74 | $83.49 | 765300 |
| 2025-01-21 | 81.40 | $83.17 | 576857 |
| 2025-01-17 | 81.08 | $82.40 | 460517 |
| 2025-01-16 | 80.88 | $81.94 | 513400 |
| 2025-01-15 | 80.74 | $81.91 | 588418 |
| 2025-01-14 | 80.60 | $80.75 | 779495 |
| 2025-01-13 | 80.68 | $80.58 | 767013 |
| 2025-01-10 | 80.81 | $80.14 | 775600 |
| 2025-01-08 | 81.07 | $81.18 | 440481 |
| 2025-01-07 | 81.15 | $81.04 | 776800 |
| 2025-01-06 | 81.28 | $81.45 | 407521 |
| 2025-01-03 | 81.35 | $81.31 | 567200 |
| 2025-01-02 | 81.47 | $80.69 | 721236 |
| 2024-12-31 | 81.74 | $80.93 | 523415 |
| 2024-12-30 | 82.01 | $80.97 | 587751 |
| 2024-12-27 | 82.32 | $81.86 | 757544 |
| 2024-12-26 | 82.49 | $82.53 | 287600 |
| 2024-12-24 | 82.55 | $82.51 | 235700 |
| 2024-12-23 | 82.64 | $81.91 | 570749 |
| 2024-12-20 | 82.86 | $81.68 | 723500 |
| 2024-12-19 | 83.17 | $80.95 | 1.1M |
| 2024-12-18 | 83.69 | $81.16 | 783851 |
| 2024-12-17 | 84.25 | $83.17 | 396200 |
| 2024-12-16 | 84.48 | $83.55 | 622237 |
| 2024-12-13 | 84.66 | $83.84 | 666323 |
| 2024-12-12 | 84.81 | $84.16 | 699901 |
| 2024-12-11 | 84.92 | $84.55 | 351200 |
| 2024-12-10 | 84.96 | $84.27 | 431300 |
| 2024-12-09 | 85.06 | $84.67 | 368800 |
| 2024-12-06 | 85.09 | $84.92 | 470958 |
| 2024-12-05 | 85.07 | $84.93 | 453211 |
| 2024-12-04 | 85.04 | $85.21 | 464328 |
| 2024-12-03 | 84.94 | $85.15 | 495881 |
| 2024-12-02 | 84.84 | $85.28 | 333536 |
| 2024-11-29 | 84.70 | $85.29 | 307700 |
| 2024-11-27 | 84.52 | $84.84 | 405948 |
| 2024-11-26 | 84.41 | $85.05 | 537631 |
| 2024-11-25 | 84.24 | $84.82 | 582700 |
| 2024-11-22 | 84.08 | $84.42 | 382738 |
| 2024-11-21 | 83.98 | $83.92 | 1.6M |
| 2024-11-20 | 83.97 | $83.28 | 592808 |
| 2024-11-19 | 84.10 | $83.31 | 831700 |
| 2024-11-18 | 84.23 | $83.42 | 667045 |
| 2024-11-15 | 84.36 | $83.13 | 615400 |
| 2024-11-14 | 84.57 | $84.16 | 614951 |
| 2024-11-13 | 84.60 | $84.70 | 514925 |
| 2024-11-12 | 84.51 | $84.80 | 393500 |
| 2024-11-11 | 84.38 | $85.31 | 754800 |
| 2024-11-08 | 84.12 | $85.66 | 734948 |
| 2024-11-07 | 83.75 | $85.24 | 1.5M |
| 2024-11-06 | 83.40 | $84.67 | 668900 |
| 2024-11-05 | 83.11 | $82.85 | 326415 |
| 2024-11-04 | 83.16 | $82.04 | 437200 |
| 2024-11-01 | 83.39 | $82.22 | 344337 |
| 2024-10-31 | 83.62 | $82.00 | 506518 |
| 2024-10-30 | 83.93 | $83.30 | 414246 |
| 2024-10-29 | 84.01 | $83.37 | 365700 |
| 2024-10-28 | 84.08 | $83.30 | 356608 |
| 2024-10-25 | 84.18 | $83.17 | 420903 |
| 2024-10-24 | 84.32 | $83.42 | 480800 |
| 2024-10-23 | 84.43 | $83.39 | 412500 |
| 2024-10-22 | 84.55 | $84.09 | 382125 |
| 2024-10-21 | 84.54 | $84.18 | 328800 |
| 2024-10-18 | 84.50 | $84.71 | 603000 |
| 2024-10-17 | 84.34 | $84.53 | 405640 |
| 2024-10-16 | 84.19 | $84.54 | 547751 |
| 2024-10-15 | 84.01 | $84.10 | 462715 |
| 2024-10-14 | 83.88 | $84.77 | 302300 |
| 2024-10-11 | 83.58 | $84.04 | 358600 |
| 2024-10-10 | 83.39 | $83.51 | 408300 |
| 2024-10-09 | 83.28 | $83.76 | 325344 |
| 2024-10-08 | 83.08 | $83.02 | 367175 |
| 2024-10-07 | 83.01 | $82.40 | 286814 |
| 2024-10-04 | 83.06 | $82.94 | 366819 |
| 2024-10-03 | 82.99 | $82.45 | 338715 |
| 2024-10-02 | 83.01 | $82.66 | 686200 |
| 2024-10-01 | 82.98 | $82.61 | 529033 |
| 2024-09-30 | 82.96 | $83.21 | 319400 |
| 2024-09-27 | 82.80 | $82.83 | 410906 |
| 2024-09-26 | 82.69 | $82.88 | 454300 |
| 2024-09-25 | 82.54 | $82.47 | 499200 |
| 2024-09-24 | 82.45 | $82.91 | 473304 |
| 2024-09-23 | 82.25 | $82.78 | 340151 |
| 2024-09-20 | 82.05 | $82.65 | 373200 |
| 2024-09-19 | 81.83 | $82.83 | 461604 |
| 2024-09-18 | 81.53 | $81.70 | 597726 |
| 2024-09-17 | 81.42 | $82.04 | 446721 |
| 2024-09-16 | 81.22 | $82.06 | 338428 |
| 2024-09-13 | 80.97 | $81.72 | 577600 |
| 2024-09-12 | 80.76 | $81.14 | 908000 |
| 2024-09-11 | 80.63 | $80.54 | 1.0M |
| 2024-09-10 | 80.61 | $80.11 | 450930 |
| 2024-09-09 | 80.67 | $79.67 | 527700 |
| 2024-09-06 | 80.83 | $78.89 | 645401 |
| 2024-09-05 | 81.18 | $80.02 | 707435 |
| 2024-09-04 | 81.34 | $80.54 | 488300 |
| 2024-09-03 | 81.41 | $80.64 | 427930 |
| 2024-08-30 | 81.47 | $81.96 | 294000 |
| 2024-08-29 | 81.26 | $81.35 | 497730 |
| 2024-08-28 | 81.13 | $81.24 | 493900 |
| 2024-08-27 | 81.00 | $81.61 | 578908 |
| 2024-08-26 | 80.77 | $81.59 | 395463 |
| 2024-08-23 | 80.49 | $81.69 | 386800 |
| 2024-08-22 | 80.15 | $80.87 | 522400 |
| 2024-08-21 | 79.93 | $81.34 | 637650 |
| 2024-08-20 | 79.56 | $80.98 | 937817 |
| 2024-08-19 | 79.21 | $81.00 | 586424 |
| 2024-08-16 | 78.80 | $80.47 | 317306 |
| 2024-08-15 | 78.43 | $80.32 | 486800 |
| 2024-08-14 | 78.03 | $79.19 | 554615 |
| 2024-08-13 | 77.81 | $78.83 | 414005 |
| 2024-08-12 | 77.63 | $77.65 | 400518 |
| 2024-08-09 | 77.67 | $77.76 | 574511 |
| 2024-08-08 | 77.70 | $77.56 | 486902 |
| 2024-08-07 | 77.77 | $75.88 | 808499 |
| 2024-08-06 | 78.22 | $76.42 | 834622 |
| 2024-08-05 | 78.62 | $75.91 | 1.1M |
| 2024-08-02 | 79.20 | $77.98 | 612925 |
| 2024-08-01 | 79.43 | $78.84 | 739045 |
| 2024-07-31 | 79.52 | $79.75 | 405832 |
| 2024-07-30 | 79.42 | $78.81 | 349737 |
| 2024-07-29 | 79.51 | $78.95 | 441076 |
| 2024-07-26 | 79.58 | $78.97 | 667700 |
| 2024-07-25 | 79.66 | $78.10 | 660200 |
| 2024-07-24 | 79.92 | $78.29 | 495786 |
| 2024-07-23 | 80.19 | $79.59 | 456900 |
| 2024-07-22 | 80.21 | $79.85 | 454700 |
| 2024-07-19 | 80.19 | $79.22 | 237620 |
| 2024-07-18 | 80.28 | $79.78 | 514500 |
| 2024-07-17 | 80.27 | $80.44 | 381400 |
| 2024-07-16 | 80.11 | $81.01 | 377004 |
| 2024-07-15 | 79.80 | $80.36 | 584557 |
| 2024-07-12 | 79.57 | $80.11 | 677453 |
| 2024-07-11 | 79.35 | $79.56 | 609015 |
| 2024-07-10 | 79.20 | $79.75 | 595734 |
| 2024-07-09 | 78.99 | $78.93 | 423407 |
| 2024-07-08 | 78.91 | $78.96 | 368706 |
| 2024-07-05 | 78.81 | $78.84 | 644502 |
| 2024-07-03 | 78.71 | $78.53 | 279143 |
| 2024-07-02 | 78.66 | $78.32 | 426374 |
| 2024-07-01 | 78.63 | $78.07 | 517800 |
| 2024-06-28 | 78.65 | $78.05 | 813900 |
| 2024-06-27 | 78.68 | $78.16 | 510361 |
| 2024-06-26 | 78.68 | $78.26 | 442281 |
| 2024-06-25 | 78.65 | $78.36 | 1.6M |
| 2024-06-24 | 78.59 | $78.61 | 529000 |
| 2024-06-21 | 78.46 | $78.66 | 363912 |
| 2024-06-20 | 78.30 | $78.83 | 903301 |
| 2024-06-18 | 78.07 | $79.02 | 461100 |
| 2024-06-17 | 77.75 | $78.86 | 414504 |
| 2024-06-14 | 77.41 | $77.99 | 556834 |
| 2024-06-13 | 77.20 | $77.98 | 722532 |
| 2024-06-12 | 76.95 | $77.60 | 438710 |
| 2024-06-11 | 76.74 | $77.02 | 561932 |
| 2024-06-10 | 76.61 | $76.94 | 390100 |
| 2024-06-07 | 76.47 | $76.66 | 334000 |
| 2024-06-06 | 76.36 | $76.70 | 387131 |
| 2024-06-05 | 76.23 | $76.68 | 766223 |
| 2024-06-04 | 76.08 | $75.95 | 499356 |
| 2024-06-03 | 76.05 | $75.75 | 723700 |
| 2024-05-31 | 76.07 | $75.91 | 549950 |
| 2024-05-30 | 76.04 | $75.13 | 836224 |
| 2024-05-29 | 76.17 | $75.17 | 1.1M |
| 2024-05-28 | 76.32 | $75.83 | 412746 |
| 2024-05-24 | 76.34 | $76.03 | 271700 |
| 2024-05-23 | 76.32 | $75.83 | 306700 |
| 2024-05-22 | 76.33 | $76.52 | 407256 |
| 2024-05-21 | 76.20 | $76.69 | 390500 |
| 2024-05-20 | 76.00 | $76.61 | 1.6M |
| 2024-05-17 | 75.78 | $76.65 | 311800 |
| 2024-05-16 | 75.52 | $76.60 | 741805 |
| 2024-05-15 | 75.22 | $76.74 | 456995 |
| 2024-05-14 | 74.85 | $75.83 | 400397 |
| 2024-05-13 | 74.60 | $75.52 | 305316 |
| 2024-05-10 | 74.37 | $75.52 | 442000 |
| 2024-05-09 | 74.11 | $75.28 | 474617 |
| 2024-05-08 | 73.86 | $74.84 | 337360 |
| 2024-05-07 | 73.66 | $74.75 | 355337 |
| 2024-05-06 | 73.44 | $74.65 | 912058 |
| 2024-05-03 | 73.22 | $74.10 | 376180 |
| 2024-05-02 | 73.07 | $73.16 | 455892 |
| 2024-05-01 | 73.10 | $72.69 | 478004 |
| 2024-04-30 | 73.24 | $73.00 | 302334 |
| 2024-04-29 | 73.34 | $73.94 | 343957 |
| 2024-04-26 | 73.26 | $73.69 | 316200 |
| 2024-04-25 | 73.22 | $73.41 | 679294 |
| 2024-04-24 | 73.24 | $73.55 | 391333 |
| 2024-04-23 | 73.23 | $73.55 | 390724 |
| 2024-04-22 | 73.23 | $72.91 | 380502 |
| 2024-04-19 | 73.36 | $72.31 | 501800 |
| 2024-04-18 | 73.64 | $72.48 | 449207 |
| 2024-04-17 | 73.94 | $72.56 | 937846 |
| 2024-04-16 | 74.26 | $72.93 | 705767 |
| 2024-04-15 | 74.57 | $72.97 | 458205 |
| 2024-04-12 | 74.91 | $73.55 | 844429 |
| 2024-04-11 | 75.19 | $74.50 | 500419 |
| 2024-04-10 | 75.30 | $74.20 | 663827 |
| 2024-04-09 | 75.50 | $75.06 | 366786 |
| 2024-04-08 | 75.55 | $74.87 | 480100 |
| 2024-04-05 | 75.65 | $74.86 | 406542 |
| 2024-04-04 | 75.75 | $74.26 | 430400 |
| 2024-04-03 | 76.00 | $75.26 | 756800 |
| 2024-04-02 | 76.07 | $75.33 | 601700 |
| 2024-04-01 | 76.14 | $75.85 | 405034 |
| 2024-03-28 | 76.10 | $76.19 | 480420 |
| 2024-03-27 | 75.98 | $76.09 | 569300 |
| 2024-03-26 | 75.85 | $75.37 | 372800 |
| 2024-03-25 | 75.85 | $75.60 | 349250 |
| 2024-03-22 | 75.80 | $75.89 | 616184 |
| 2024-03-21 | 75.68 | $76.30 | 423937 |
| 2024-03-20 | 75.44 | $75.81 | 396500 |
| 2024-03-19 | 75.26 | $75.15 | 341535 |
| 2024-03-18 | 75.18 | $74.69 | 377050 |
| 2024-03-15 | 75.19 | $74.58 | 452500 |
| 2024-03-14 | 75.21 | $75.09 | 403534 |
| 2024-03-13 | 75.13 | $75.24 | 402405 |
| 2024-03-12 | 75.00 | $75.33 | 502763 |
| 2024-03-11 | 74.82 | $74.57 | 400715 |
| 2024-03-08 | 74.76 | $74.46 | 424000 |
| 2024-03-07 | 74.72 | $75.02 | 619900 |
| 2024-03-06 | 74.54 | $74.46 | 551300 |
| 2024-03-05 | 74.45 | $74.11 | 556075 |
| 2024-03-04 | 74.41 | $74.72 | 445847 |
| 2024-03-01 | 74.23 | $74.65 | 453238 |
| 2024-02-29 | 74.03 | $73.97 | 534000 |
| 2024-02-28 | 73.94 | $73.87 | 398900 |
| 2024-02-27 | 73.85 | $73.93 | 421341 |
| 2024-02-26 | 73.72 | $73.93 | 506228 |
| 2024-02-23 | 73.57 | $74.14 | 555300 |
| 2024-02-22 | 73.35 | $74.08 | 652928 |
| 2024-02-21 | 73.09 | $72.87 | 461200 |
| 2024-02-20 | 73.05 | $72.67 | 622610 |
| 2024-02-16 | 73.04 | $72.85 | 512710 |
| 2024-02-15 | 72.99 | $73.04 | 586529 |
| 2024-02-14 | 72.88 | $72.54 | 497000 |
| 2024-02-13 | 72.85 | $72.19 | 3.4M |
| 2024-02-12 | 72.89 | $73.13 | 553328 |
| 2024-02-09 | 72.73 | $73.03 | 605343 |
| 2024-02-08 | 72.56 | $72.81 | 3.1M |
| 2024-02-07 | 72.40 | $72.65 | 990144 |
| 2024-02-06 | 72.25 | $72.22 | 613505 |
| 2024-02-05 | 72.16 | $71.89 | 686407 |
| 2024-02-02 | 72.12 | $72.16 | 872849 |
| 2024-02-01 | 72.01 | $71.97 | 877943 |
| 2024-01-31 | 71.92 | $71.18 | 683919 |
| 2024-01-30 | 71.97 | $72.06 | 553900 |
| 2024-01-29 | 71.85 | $72.05 | 743200 |
| 2024-01-26 | 71.70 | $71.73 | 388589 |
| 2024-01-25 | 71.58 | $71.84 | 837702 |
| 2024-01-24 | 71.43 | $71.51 | 615230 |
| 2024-01-23 | 71.31 | $71.74 | 709100 |
| 2024-01-22 | 71.11 | $71.60 | 565600 |
| 2024-01-19 | 70.91 | $71.38 | 1.0M |
| 2024-01-18 | 70.73 | $70.60 | 597222 |
| 2024-01-17 | 70.67 | $69.98 | 553906 |
| 2024-01-16 | 70.72 | $70.24 | 580500 |
| 2024-01-12 | 70.73 | $70.59 | 815725 |
| 2024-01-11 | 70.66 | $70.45 | 837730 |
| 2024-01-10 | 70.60 | $70.45 | 741400 |
| 2024-01-09 | 70.53 | $70.15 | 491602 |
| 2024-01-08 | 70.51 | $70.32 | 1.6M |
| 2024-01-05 | 70.44 | $69.60 | 985036 |
| 2024-01-04 | 70.50 | $69.56 | 479922 |
| 2024-01-03 | 70.58 | $69.71 | 490200 |
| 2024-01-02 | 70.63 | $70.18 | 426835 |
| 2023-12-29 | 70.58 | $70.28 | 355460 |
| 2023-12-28 | 70.50 | $70.36 | 622522 |
| 2023-12-27 | 70.38 | $70.29 | 639637 |
| 2023-12-26 | 70.25 | $70.18 | 320033 |
| 2023-12-22 | 70.11 | $69.87 | 377539 |
| 2023-12-21 | 70.00 | $69.89 | 454800 |
| 2023-12-20 | 69.87 | $69.32 | 1.6M |
| 2023-12-19 | 69.83 | $70.36 | 1.2M |
| 2023-12-18 | 69.56 | $70.08 | 706300 |
| 2023-12-15 | 69.29 | $69.85 | 507147 |
| 2023-12-14 | 69.02 | $70.01 | 591900 |
| 2023-12-13 | 68.67 | $69.74 | 874800 |
| 2023-12-12 | 68.31 | $68.71 | 574100 |
| 2023-12-11 | 68.11 | $68.44 | 813385 |
| 2023-12-08 | 67.92 | $67.84 | 464200 |
| 2023-12-07 | 67.82 | $67.62 | 625600 |
| 2023-12-06 | 67.75 | $67.32 | 662100 |
| 2023-12-05 | 67.72 | $67.61 | 542753 |
| 2023-12-04 | 67.62 | $67.77 | 409327 |
| 2023-12-01 | 67.47 | $67.90 | 837521 |
| 2023-11-30 | 67.25 | $67.34 | 450427 |
| 2023-11-29 | 67.12 | $66.96 | 555827 |
| 2023-11-28 | 67.04 | $66.99 | 964209 |
| 2023-11-27 | 66.93 | $66.97 | 344400 |
| 2023-11-24 | 66.80 | $67.21 | 320320 |
| 2023-11-22 | 66.60 | $67.15 | 568800 |
| 2023-11-21 | 66.37 | $66.91 | 694300 |
| 2023-11-20 | 66.15 | $67.13 | 591118 |
| 2023-11-17 | 65.84 | $66.71 | 550736 |
| 2023-11-16 | 65.57 | $66.67 | 850231 |
| 2023-11-15 | 65.26 | $66.77 | 2.5M |
| 2023-11-14 | 64.87 | $66.57 | 941721 |
| 2023-11-13 | 64.46 | $65.42 | 525042 |
| 2023-11-10 | 64.22 | $65.51 | 859642 |
| 2023-11-09 | 63.93 | $64.60 | 557214 |
| 2023-11-08 | 63.78 | $65.10 | 656906 |
| 2023-11-07 | 63.51 | $64.94 | 693842 |
| 2023-11-06 | 63.22 | $64.87 | 667800 |
| 2023-11-03 | 62.90 | $64.69 | 777752 |
| 2023-11-02 | 62.58 | $64.14 | 634914 |
| 2023-11-01 | 62.32 | $62.95 | 701724 |
| 2023-10-31 | 62.27 | $62.51 | 1.0M |
| 2023-10-30 | 62.31 | $62.20 | 679308 |
| 2023-10-27 | 62.43 | $61.43 | 652748 |
| 2023-10-26 | 62.73 | $61.87 | 617148 |
| 2023-10-25 | 63.00 | $62.66 | 634500 |
| 2023-10-24 | 63.14 | $62.98 | 1.1M |
| 2023-10-23 | 63.25 | $62.60 | 1.5M |
| 2023-10-20 | 63.45 | $62.84 | 1.2M |
| 2023-10-19 | 63.64 | $63.38 | 800399 |
| 2023-10-18 | 63.75 | $63.95 | 559700 |
| 2023-10-17 | 63.76 | $64.66 | 563400 |
| 2023-10-16 | 63.62 | $64.65 | 456900 |
| 2023-10-13 | 63.47 | $64.00 | 417000 |
| 2023-10-12 | 63.43 | $64.15 | 612800 |
| 2023-10-11 | 63.36 | $64.42 | 562800 |
| 2023-10-10 | 63.23 | $64.22 | 589523 |
| 2023-10-09 | 63.12 | $63.91 | 691800 |
| 2023-10-06 | 63.07 | $63.49 | 724500 |
| 2023-10-05 | 63.10 | $62.87 | 884539 |
| 2023-10-04 | 63.27 | $62.97 | 859400 |
| 2023-10-03 | 63.46 | $62.52 | 772300 |
| 2023-10-02 | 63.78 | $63.34 | 816806 |
| 2023-09-29 | 63.98 | $63.49 | 644109 |
| 2023-09-28 | 64.18 | $63.64 | 635846 |
| 2023-09-27 | 64.39 | $63.23 | 855900 |
| 2023-09-26 | 64.73 | $63.37 | 2.6M |
| 2023-09-25 | 65.10 | $64.26 | 1.5M |
| 2023-09-22 | 65.34 | $64.30 | 507513 |
| 2023-09-21 | 65.61 | $64.42 | 507867 |
| 2023-09-20 | 65.91 | $65.39 | 489953 |
| 2023-09-19 | 66.04 | $65.76 | 799800 |
| 2023-09-18 | 66.13 | $65.91 | 298000 |
| 2023-09-15 | 66.20 | $65.87 | 397235 |
| 2023-09-14 | 66.28 | $66.65 | 320950 |
| 2023-09-13 | 66.22 | $66.06 | 679410 |
| 2023-09-12 | 66.28 | $66.05 | 316900 |
| 2023-09-11 | 66.34 | $66.45 | 295032 |
| 2023-09-08 | 66.33 | $66.16 | 261200 |
| 2023-09-07 | 66.39 | $65.96 | 375628 |
| 2023-09-06 | 66.49 | $66.21 | 445464 |
| 2023-09-05 | 66.56 | $66.66 | 498200 |
| 2023-09-01 | 66.55 | $67.07 | 404300 |
| 2023-08-31 | 66.44 | $67.04 | 279744 |
| 2023-08-30 | 66.33 | $67.17 | 355610 |
| 2023-08-29 | 66.17 | $66.98 | 498346 |
| 2023-08-28 | 66.03 | $66.24 | 365350 |
| 2023-08-25 | 66.03 | $65.87 | 415743 |
| 2023-08-24 | 66.10 | $65.52 | 333400 |
| 2023-08-23 | 66.27 | $66.25 | 406512 |
| 2023-08-22 | 66.30 | $65.61 | 700900 |
| 2023-08-21 | 66.48 | $65.91 | 743400 |
| 2023-08-18 | 66.62 | $65.75 | 448357 |
| 2023-08-17 | 66.83 | $65.61 | 539735 |
| 2023-08-16 | 67.09 | $66.06 | 516798 |
| 2023-08-15 | 67.30 | $66.39 | 394900 |
| 2023-08-14 | 67.48 | $67.01 | 365800 |
| 2023-08-11 | 67.55 | $66.75 | 307581 |
| 2023-08-10 | 67.69 | $66.76 | 837720 |
| 2023-08-09 | 67.85 | $66.85 | 839519 |
| 2023-08-08 | 68.01 | $67.21 | 449330 |
| 2023-08-07 | 68.11 | $67.45 | 346735 |
| 2023-08-04 | 68.18 | $66.85 | 396813 |
| 2023-08-03 | 68.38 | $67.37 | 451600 |
| 2023-08-02 | 68.50 | $67.60 | 494627 |
| 2023-08-01 | 68.59 | $68.25 | 605451 |
| 2023-07-31 | 68.54 | $68.30 | 428432 |
| 2023-07-28 | 68.48 | $68.36 | 513429 |
| 2023-07-27 | 68.38 | $67.87 | 360400 |
| 2023-07-26 | 68.37 | $68.33 | 328413 |
| 2023-07-25 | 68.25 | $68.50 | 455554 |
| 2023-07-24 | 68.07 | $68.42 | 296827 |
| 2023-07-21 | 67.87 | $68.18 | 443600 |
| 2023-07-20 | 67.68 | $68.14 | 992000 |
| 2023-07-19 | 67.47 | $68.08 | 489300 |
| 2023-07-18 | 67.22 | $67.89 | 709716 |
| 2023-07-17 | 66.98 | $67.29 | 462908 |
| 2023-07-14 | 66.81 | $67.08 | 784741 |
| 2023-07-13 | 66.66 | $66.96 | 2.0M |
| 2023-07-12 | 66.51 | $66.63 | 599500 |
| 2023-07-11 | 66.39 | $66.29 | 475754 |
| 2023-07-10 | 66.33 | $65.94 | 509900 |
| 2023-07-07 | 66.32 | $65.60 | 387642 |
| 2023-07-06 | 66.38 | $65.95 | 546500 |
| 2023-07-05 | 66.37 | $66.37 | 601200 |
| 2023-07-03 | 66.27 | $66.69 | 336610 |
| 2023-06-30 | 66.07 | $66.66 | 366132 |
| 2023-06-29 | 65.85 | $65.97 | 367935 |
| 2023-06-28 | 65.73 | $65.56 | 663511 |
| 2023-06-27 | 65.67 | $65.72 | 391300 |
| 2023-06-26 | 65.56 | $64.99 | 303751 |
| 2023-06-23 | 65.59 | $65.10 | 479040 |
| 2023-06-22 | 65.59 | $65.65 | 620400 |
| 2023-06-21 | 65.48 | $65.47 | 425400 |
| 2023-06-20 | 65.37 | $65.63 | 386700 |
| 2023-06-16 | 65.21 | $66.04 | 376200 |
| 2023-06-15 | 64.94 | $66.29 | 480500 |
| 2023-06-14 | 64.56 | $65.41 | 608949 |
| 2023-06-13 | 64.30 | $65.23 | 428423 |
| 2023-06-12 | 64.04 | $64.79 | 352700 |
| 2023-06-09 | 63.82 | $64.23 | 512100 |
| 2023-06-08 | 63.68 | $64.20 | 390445 |
| 2023-06-07 | 63.53 | $63.88 | 615504 |
| 2023-06-06 | 63.41 | $63.85 | 650700 |
| 2023-06-05 | 63.28 | $63.88 | 714100 |
| 2023-06-02 | 63.13 | $64.17 | 449325 |
| 2023-06-01 | 62.88 | $63.06 | 751841 |
| 2023-05-31 | 62.83 | $62.57 | 370500 |
| 2023-05-30 | 62.88 | $63.02 | 828336 |
| 2023-05-26 | 62.83 | $63.19 | 731746 |
| 2023-05-25 | 62.75 | $62.40 | 1.9M |
| 2023-05-24 | 62.81 | $61.86 | 494100 |
| 2023-05-23 | 63.00 | $62.48 | 334300 |
| 2023-05-22 | 63.09 | $63.04 | 441528 |
| 2023-05-19 | 63.07 | $63.28 | 394110 |
| 2023-05-18 | 62.99 | $63.40 | 790000 |
| 2023-05-17 | 62.88 | $62.98 | 545400 |
| 2023-05-16 | 62.84 | $62.30 | 321300 |
| 2023-05-15 | 62.93 | $62.84 | 384909 |
| 2023-05-12 | 62.92 | $62.63 | 496200 |
| 2023-05-11 | 62.95 | $62.59 | 291229 |
| 2023-05-10 | 63.00 | $62.83 | 261808 |
| 2023-05-09 | 63.00 | $62.71 | 492603 |
| 2023-05-08 | 63.02 | $62.95 | 324500 |
| 2023-05-05 | 63.00 | $63.12 | 326237 |
| 2023-05-04 | 62.93 | $62.01 | 523001 |
| 2023-05-03 | 63.08 | $62.49 | 299450 |
| 2023-05-02 | 63.16 | $62.90 | 444900 |
| 2023-05-01 | 63.16 | $63.54 | 416500 |
| 2023-04-28 | 63.02 | $63.49 | 327723 |
| 2023-04-27 | 62.86 | $62.89 | 336800 |
| 2023-04-26 | 62.80 | $61.87 | 421022 |
| 2023-04-25 | 62.95 | $62.18 | 479745 |
| 2023-04-24 | 63.05 | $63.01 | 297400 |
| 2023-04-21 | 63.00 | $62.98 | 293800 |
| 2023-04-20 | 62.93 | $62.92 | 469300 |
| 2023-04-19 | 62.86 | $63.12 | 330518 |
| 2023-04-18 | 62.74 | $63.18 | 332004 |
| 2023-04-17 | 62.58 | $63.09 | 485300 |
| 2023-04-14 | 62.41 | $62.75 | 321800 |
| 2023-04-13 | 62.29 | $62.99 | 533200 |
| 2023-04-12 | 62.09 | $62.34 | 301320 |
| 2023-04-11 | 61.99 | $62.51 | 451100 |
| 2023-04-10 | 61.84 | $62.45 | 411705 |
| 2023-04-06 | 61.67 | $62.33 | 1.0M |
| 2023-04-05 | 61.50 | $62.13 | 336300 |
| 2023-04-04 | 61.35 | $62.13 | 632305 |
| 2023-04-03 | 61.17 | $62.63 | 510200 |
| 2023-03-31 | 60.86 | $62.34 | 655800 |
| 2023-03-30 | 60.56 | $61.54 | 357900 |
| 2023-03-29 | 60.38 | $61.24 | 590400 |
| 2023-03-28 | 60.24 | $60.50 | 5.2M |
| 2023-03-27 | 60.23 | $60.54 | 443846 |
| 2023-03-24 | 60.21 | $60.57 | 377900 |
| 2023-03-23 | 60.19 | $60.17 | 722600 |
| 2023-03-22 | 60.25 | $60.13 | 426100 |
| 2023-03-21 | 60.33 | $61.10 | 273200 |
| 2023-03-20 | 60.23 | $60.64 | 237700 |
| 2023-03-17 | 60.20 | $60.05 | 895616 |
| 2023-03-16 | 60.31 | $60.64 | 354285 |
| 2023-03-15 | 60.30 | $59.88 | 534028 |
| 2023-03-14 | 60.46 | $60.12 | 319235 |
| 2023-03-13 | 60.60 | $59.34 | 515000 |
| 2023-03-10 | 60.93 | $59.53 | 893726 |
| 2023-03-09 | 61.27 | $60.34 | 530600 |
| 2023-03-08 | 61.50 | $61.29 | 281263 |
| 2023-03-07 | 61.57 | $61.19 | 608736 |
| 2023-03-06 | 61.67 | $62.10 | 323400 |
| 2023-03-03 | 61.60 | $61.97 | 297927 |
| 2023-03-02 | 61.54 | $61.21 | 661100 |
| 2023-03-01 | 61.64 | $60.75 | 318300 |
| 2023-02-28 | 61.85 | $60.98 | 302818 |
| 2023-02-27 | 62.04 | $61.29 | 238844 |
| 2023-02-24 | 62.20 | $61.14 | 306800 |
| 2023-02-23 | 62.41 | $61.63 | 404600 |
| 2023-02-22 | 62.56 | $61.32 | 294000 |
| 2023-02-21 | 62.80 | $61.54 | 348500 |
| 2023-02-17 | 63.02 | $62.72 | 674200 |
| 2023-02-16 | 63.03 | $62.57 | 299450 |
| 2023-02-15 | 63.07 | $63.22 | 402042 |
| 2023-02-14 | 62.97 | $63.10 | 783500 |
| 2023-02-13 | 62.89 | $63.31 | 592600 |
| 2023-02-10 | 62.74 | $62.52 | 378100 |
| 2023-02-09 | 62.73 | $62.24 | 1.2M |
| 2023-02-08 | 62.77 | $62.67 | 307421 |
| 2023-02-07 | 62.73 | $63.17 | 405700 |
| 2023-02-06 | 62.57 | $62.63 | 235400 |
| 2023-02-03 | 62.50 | $62.96 | 1.4M |
| 2023-02-02 | 62.35 | $63.43 | 320115 |
| 2023-02-01 | 62.07 | $63.05 | 366900 |
| 2023-01-31 | 61.82 | $62.42 | 2.2M |
| 2023-01-30 | 61.66 | $61.51 | 452800 |
| 2023-01-27 | 61.67 | $62.03 | 249050 |
| 2023-01-26 | 61.56 | $62.07 | 351800 |
| 2023-01-25 | 61.44 | $61.76 | 329707 |
| 2023-01-24 | 61.35 | $61.67 | 888526 |
| 2023-01-23 | 61.27 | $61.69 | 523927 |
| 2023-01-20 | 61.18 | $61.09 | 375000 |
| 2023-01-19 | 61.19 | $60.26 | 442600 |
| 2023-01-18 | 61.38 | $60.90 | 443300 |
| 2023-01-17 | 61.47 | $61.93 | 294138 |
| 2023-01-13 | 61.35 | $62.21 | 453100 |
| 2023-01-12 | 61.15 | $62.06 | 271100 |
| 2023-01-11 | 60.96 | $61.97 | 535214 |
| 2023-01-10 | 60.75 | $61.35 | 261800 |
| 2023-01-09 | 60.63 | $61.03 | 495700 |
| 2023-01-06 | 60.57 | $61.24 | 420100 |
| 2023-01-05 | 60.46 | $59.80 | 306946 |
| 2023-01-04 | 60.63 | $60.54 | 902635 |
| 2023-01-03 | 60.67 | $60.21 | 567800 |
| 2022-12-30 | 60.80 | $60.36 | 396926 |
| 2022-12-29 | 60.91 | $60.50 | 376300 |
| 2022-12-28 | 61.01 | $59.85 | 756209 |
| 2022-12-27 | 61.27 | $60.56 | 691937 |
| 2022-12-23 | 61.41 | $60.55 | 401000 |
| 2022-12-22 | 61.59 | $60.50 | 374726 |
| 2022-12-21 | 61.80 | $61.13 | 450246 |
| 2022-12-20 | 61.90 | $60.26 | 519019 |
| 2022-12-19 | 62.21 | $60.30 | 382664 |
| 2022-12-16 | 62.56 | $60.66 | 375610 |
| 2022-12-15 | 62.88 | $61.33 | 647038 |
| 2022-12-14 | 63.11 | $62.64 | 399800 |
| 2022-12-13 | 63.09 | $62.92 | 528300 |
| 2022-12-12 | 63.00 | $62.69 | 393648 |
| 2022-12-09 | 62.94 | $61.87 | 315300 |
| 2022-12-08 | 63.04 | $62.47 | 417300 |
| 2022-12-07 | 63.02 | $61.96 | 331513 |
| 2022-12-06 | 63.10 | $61.90 | 499726 |
| 2022-12-05 | 63.20 | $62.68 | 286024 |
| 2022-12-02 | 63.14 | $63.51 | 339400 |
| 2022-12-01 | 62.89 | $63.30 | 432403 |
| 2022-11-30 | 62.63 | $63.32 | 543200 |
| 2022-11-29 | 62.31 | $61.80 | 526900 |
| 2022-11-28 | 62.26 | $61.87 | 388528 |
| 2022-11-25 | 62.18 | $62.58 | 116500 |
| 2022-11-23 | 61.92 | $62.52 | 354500 |
| 2022-11-22 | 61.63 | $62.32 | 452950 |
| 2022-11-21 | 61.33 | $61.67 | 311461 |
| 2022-11-18 | 61.11 | $61.53 | 435534 |
| 2022-11-17 | 60.87 | $61.08 | 320739 |
| 2022-11-16 | 60.68 | $60.85 | 386847 |
| 2022-11-15 | 60.51 | $61.07 | 387100 |
| 2022-11-14 | 60.25 | $60.84 | 1.1M |
| 2022-11-11 | 60.00 | $61.16 | 697000 |
| 2022-11-10 | 59.63 | $61.29 | 805800 |
| 2022-11-09 | 59.16 | $59.07 | 1.8M |
| 2022-11-08 | 59.09 | $59.97 | 809000 |
| 2022-11-07 | 58.81 | $59.51 | 484040 |
| 2022-11-04 | 58.58 | $58.76 | 429700 |
| 2022-11-03 | 58.46 | $58.09 | 567700 |
| 2022-11-02 | 58.46 | $58.40 | 393200 |
| 2022-11-01 | 58.39 | $59.60 | 361518 |
| 2022-10-31 | 58.06 | $59.83 | 627072 |
| 2022-10-28 | 57.62 | $60.14 | 441852 |
| 2022-10-27 | 57.04 | $58.71 | 584000 |
| 2022-10-26 | 56.67 | $58.60 | 505300 |
| 2022-10-25 | 56.26 | $58.48 | 709200 |
| 2022-10-24 | 55.82 | $57.85 | 1.0M |
| 2022-10-21 | 55.43 | $57.04 | 596738 |
| 2022-10-20 | 55.16 | $55.71 | 389100 |
| 2022-10-19 | 55.13 | $56.21 | 525900 |
| 2022-10-18 | 54.99 | $56.56 | 458900 |
| 2022-10-17 | 54.77 | $55.91 | 573240 |
| 2022-10-14 | 54.65 | $54.98 | 361000 |
| 2022-10-13 | 54.71 | $56.00 | 992039 |
| 2022-10-12 | 54.58 | $54.71 | 1.9M |
| 2022-10-11 | 54.70 | $54.78 | 1.2M |
| 2022-10-10 | 54.84 | $54.71 | 356800 |
| 2022-10-07 | 55.02 | $54.82 | 615332 |
| 2022-10-06 | 55.21 | $55.91 | 655800 |
| 2022-10-05 | 55.22 | $56.59 | 1.0M |
| 2022-10-04 | 55.09 | $56.59 | 1.4M |
| 2022-10-03 | 54.94 | $55.16 | 477901 |
| 2022-09-30 | 55.09 | $53.91 | 1.6M |
| 2022-09-29 | 55.52 | $54.71 | 472128 |
| 2022-09-28 | 55.88 | $55.59 | 493500 |
| 2022-09-27 | 56.11 | $54.68 | 605800 |
| 2022-09-26 | 56.57 | $55.05 | 1.6M |
| 2022-09-23 | 57.04 | $55.66 | 476500 |
| 2022-09-22 | 57.47 | $56.48 | 390800 |
| 2022-09-21 | 57.80 | $56.74 | 3.3M |
| 2022-09-20 | 58.13 | $57.50 | 360428 |
| 2022-09-19 | 58.35 | $57.94 | 360900 |
| 2022-09-16 | 58.53 | $57.54 | 320306 |
| 2022-09-15 | 58.82 | $57.71 | 275500 |
| 2022-09-14 | 59.13 | $58.22 | 542900 |
| 2022-09-13 | 59.38 | $58.08 | 2.2M |
| 2022-09-12 | 59.71 | $60.38 | 1.1M |
| 2022-09-09 | 59.61 | $60.06 | 1.3M |
| 2022-09-08 | 59.55 | $59.24 | 222424 |
| 2022-09-07 | 59.67 | $59.14 | 673100 |
| 2022-09-06 | 59.83 | $58.23 | 534445 |
| 2022-09-02 | 60.20 | $58.46 | 238901 |
| 2022-09-01 | 60.59 | $59.15 | 395400 |
| 2022-08-31 | 60.90 | $58.75 | 683700 |
| 2022-08-30 | 61.34 | $59.19 | 218100 |
| 2022-08-29 | 61.75 | $59.81 | 237318 |
| 2022-08-26 | 62.10 | $60.12 | 212035 |
| 2022-08-25 | 62.43 | $62.00 | 257848 |
| 2022-08-24 | 62.42 | $61.44 | 317044 |
| 2022-08-23 | 62.52 | $61.32 | 503800 |
| 2022-08-22 | 62.65 | $61.58 | 231420 |
| 2022-08-19 | 62.75 | $62.58 | 231400 |
| 2022-08-18 | 62.64 | $63.07 | 335800 |
| 2022-08-17 | 62.40 | $62.84 | 3.0M |
| 2022-08-16 | 62.16 | $63.08 | 253632 |
| 2022-08-15 | 61.83 | $62.80 | 575100 |
| 2022-08-12 | 61.50 | $62.46 | 333300 |
| 2022-08-11 | 61.18 | $61.65 | 331334 |
| 2022-08-10 | 60.98 | $61.63 | 865200 |
| 2022-08-09 | 60.74 | $60.70 | 255100 |
| 2022-08-08 | 60.66 | $60.90 | 218976 |
| 2022-08-05 | 60.52 | $60.92 | 373100 |
| 2022-08-04 | 60.34 | $60.97 | 847126 |
| 2022-08-03 | 60.12 | $61.05 | 206300 |
| 2022-08-02 | 59.85 | $60.34 | 459253 |
| 2022-08-01 | 59.67 | $60.81 | 238000 |
| 2022-07-29 | 59.37 | $60.76 | 522000 |
| 2022-07-28 | 59.02 | $60.47 | 321800 |
| 2022-07-27 | 58.68 | $59.77 | 249800 |
| 2022-07-26 | 58.44 | $58.96 | 220111 |
| 2022-07-25 | 58.32 | $59.17 | 403805 |
| 2022-07-22 | 58.14 | $59.09 | 541400 |
| 2022-07-21 | 57.94 | $59.09 | 285942 |
| 2022-07-20 | 57.72 | $58.68 | 529946 |
| 2022-07-19 | 57.55 | $58.72 | 357344 |
| 2022-07-18 | 57.34 | $57.43 | 393400 |
| 2022-07-15 | 57.38 | $58.09 | 676311 |
| 2022-07-14 | 57.28 | $57.27 | 3.3M |
| 2022-07-13 | 57.35 | $57.33 | 379000 |
| 2022-07-12 | 57.42 | $57.66 | 250500 |
| 2022-07-11 | 57.43 | $57.99 | 275800 |
| 2022-07-08 | 57.38 | $58.28 | 295750 |
| 2022-07-07 | 57.26 | $58.34 | 505322 |
| 2022-07-06 | 57.11 | $57.84 | 335406 |
| 2022-07-05 | 57.05 | $57.62 | 278938 |
| 2022-07-01 | 57.04 | $57.87 | 248000 |
| 2022-06-30 | 56.97 | $57.31 | 476716 |
| 2022-06-29 | 57.01 | $57.44 | 188130 |
| 2022-06-28 | 57.04 | $57.56 | 318800 |
| 2022-06-27 | 57.06 | $58.51 | 263923 |
| 2022-06-24 | 56.89 | $58.50 | 256313 |
| 2022-06-23 | 56.70 | $57.20 | 728800 |
| 2022-06-22 | 56.76 | $56.59 | 1.5M |
| 2022-06-21 | 56.96 | $56.68 | 621506 |
| 2022-06-17 | 57.19 | $55.43 | 480637 |
| 2022-06-16 | 57.73 | $55.42 | 347141 |
| 2022-06-15 | 58.36 | $56.84 | 312738 |
| 2022-06-14 | 58.81 | $56.43 | 498311 |
| 2022-06-13 | 59.41 | $56.68 | 722200 |
| 2022-06-10 | 60.06 | $58.36 | 1.2M |
| 2022-06-09 | 60.47 | $59.58 | 279100 |
| 2022-06-08 | 60.68 | $60.71 | 457739 |
| 2022-06-07 | 60.70 | $61.57 | 253700 |
| 2022-06-06 | 60.53 | $61.04 | 269200 |
| 2022-06-03 | 60.45 | $61.02 | 478937 |
| 2022-06-02 | 60.37 | $61.57 | 402900 |
| 2022-06-01 | 60.16 | $60.92 | 421805 |
| 2022-05-31 | 60.05 | $61.46 | 507143 |
| 2022-05-27 | 59.82 | $61.97 | 761800 |
| 2022-05-26 | 59.44 | $60.94 | 860600 |
| 2022-05-25 | 59.23 | $59.99 | 592996 |
| 2022-05-24 | 59.18 | $59.59 | 307156 |
| 2022-05-23 | 59.23 | $59.46 | 533300 |
| 2022-05-20 | 59.31 | $58.43 | 427612 |
| 2022-05-19 | 59.63 | $58.20 | 669793 |
| 2022-05-18 | 60.05 | $59.09 | 353614 |
| 2022-05-17 | 60.36 | $61.39 | 471300 |
| 2022-05-16 | 60.24 | $60.51 | 456900 |
| 2022-05-13 | 60.30 | $60.37 | 1.0M |
| 2022-05-12 | 60.39 | $59.46 | 1.0M |
| 2022-05-11 | 60.70 | $59.30 | 446000 |
| 2022-05-10 | 61.10 | $59.83 | 777100 |
| 2022-05-09 | 61.46 | $60.07 | 836574 |
| 2022-05-06 | 61.82 | $61.08 | 5.4M |
| 2022-05-05 | 62.04 | $61.25 | 2.8M |
| 2022-05-04 | 62.25 | $62.98 | 748808 |
| 2022-05-03 | 62.14 | $61.30 | 386800 |
| 2022-05-02 | 62.36 | $61.24 | 508339 |
| 2022-04-29 | 62.64 | $61.19 | 1.5M |
| 2022-04-28 | 62.97 | $62.92 | 754274 |
| 2022-04-27 | 62.99 | $61.76 | 960706 |
| 2022-04-26 | 63.26 | $61.58 | 443600 |
| 2022-04-25 | 63.61 | $62.80 | 943915 |
| 2022-04-22 | 63.76 | $62.48 | 1.2M |
| 2022-04-21 | 64.00 | $63.95 | 538300 |
| 2022-04-20 | 63.97 | $64.55 | 377102 |
| 2022-04-19 | 63.80 | $64.06 | 275300 |
| 2022-04-18 | 63.71 | $63.12 | 317303 |
| 2022-04-14 | 63.80 | $63.40 | 230900 |
| 2022-04-13 | 63.84 | $63.81 | 434500 |
| 2022-04-12 | 63.79 | $63.22 | 428950 |
| 2022-04-11 | 63.87 | $63.35 | 337126 |
| 2022-04-08 | 63.92 | $63.95 | 249520 |
| 2022-04-07 | 63.86 | $63.95 | 315217 |
| 2022-04-06 | 63.78 | $63.55 | 442227 |
| 2022-04-05 | 63.77 | $63.49 | 203900 |
| 2022-04-04 | 63.77 | $64.00 | 246610 |
| 2022-04-01 | 63.66 | $63.86 | 354901 |
| 2022-03-31 | 63.55 | $63.67 | 297000 |
| 2022-03-30 | 63.47 | $64.39 | 514900 |
| 2022-03-29 | 63.22 | $64.62 | 525332 |
| 2022-03-28 | 62.87 | $63.90 | 1.6M |
| 2022-03-25 | 62.62 | $63.74 | 330425 |
| 2022-03-24 | 62.37 | $63.51 | 271224 |
| 2022-03-23 | 62.12 | $62.81 | 437415 |
| 2022-03-22 | 61.98 | $63.48 | 568836 |
| 2022-03-21 | 61.68 | $63.09 | 737500 |
| 2022-03-18 | 61.41 | $63.04 | 432066 |
| 2022-03-17 | 61.11 | $62.64 | 1.6M |
| 2022-03-16 | 60.85 | $61.98 | 1.2M |
| 2022-03-15 | 60.69 | $61.39 | 657700 |
| 2022-03-14 | 60.63 | $60.09 | 540718 |
| 2022-03-11 | 60.85 | $60.24 | 527916 |
| 2022-03-10 | 61.07 | $60.78 | 414100 |
| 2022-03-09 | 61.22 | $61.15 | 1.4M |
| 2022-03-08 | 61.32 | $60.13 | 633700 |
| 2022-03-07 | 61.65 | $60.87 | 751923 |
| 2022-03-04 | 61.88 | $62.42 | 1.4M |
| 2022-03-03 | 61.83 | $62.61 | 346149 |
| 2022-03-02 | 61.73 | $62.61 | 2.5M |
| 2022-03-01 | 61.63 | $61.46 | 1.8M |
| 2022-02-28 | 61.75 | $62.08 | 1.7M |
| 2022-02-25 | 61.76 | $62.31 | 638900 |
| 2022-02-24 | 61.73 | $60.65 | 1.1M |
| 2022-02-23 | 62.05 | $60.62 | 587700 |
| 2022-02-22 | 62.44 | $61.43 | 456328 |
| 2022-02-18 | 62.72 | $62.25 | 473624 |
| 2022-02-17 | 62.87 | $62.40 | 307340 |
| 2022-02-16 | 63.02 | $63.20 | 390618 |
| 2022-02-15 | 63.02 | $63.05 | 228541 |
| 2022-02-14 | 63.06 | $62.24 | 645529 |
| 2022-02-11 | 63.28 | $62.52 | 490019 |
| 2022-02-10 | 63.48 | $63.29 | 303409 |
| 2022-02-09 | 63.55 | $64.40 | 305400 |
| 2022-02-08 | 63.40 | $63.74 | 372700 |
| 2022-02-07 | 63.37 | $63.21 | 222619 |
| 2022-02-04 | 63.44 | $63.38 | 379848 |
| 2022-02-03 | 63.49 | $63.75 | 987713 |
| 2022-02-02 | 63.47 | $64.63 | 1.5M |
| 2022-02-01 | 63.27 | $63.97 | 818720 |
| 2022-01-31 | 63.18 | $63.76 | 368500 |
| 2022-01-28 | 63.11 | $63.15 | 537625 |
| 2022-01-27 | 63.17 | $62.02 | 541731 |
| 2022-01-26 | 63.48 | $62.08 | 907436 |
| 2022-01-25 | 63.83 | $62.36 | 765237 |
| 2022-01-24 | 64.18 | $62.83 | 812046 |
| 2022-01-21 | 64.49 | $62.69 | 526600 |
| 2022-01-20 | 64.88 | $63.19 | 1.6M |
| 2022-01-19 | 65.23 | $63.80 | 271200 |
| 2022-01-18 | 65.50 | $64.27 | 319905 |
| 2022-01-14 | 65.71 | $65.22 | 1.3M |
| 2022-01-13 | 65.75 | $65.16 | 489340 |
| 2022-01-12 | 65.81 | $65.46 | 591900 |
| 2022-01-11 | 65.81 | $65.39 | 520800 |
| 2022-01-10 | 65.83 | $65.12 | 494310 |
| 2022-01-07 | 65.89 | $65.30 | 325900 |
| 2022-01-06 | 65.93 | $65.49 | 391700 |
| 2022-01-05 | 65.93 | $65.55 | 437913 |
| 2022-01-04 | 65.91 | $66.20 | 402917 |
| 2022-01-03 | 65.74 | $65.87 | 437700 |
| 2021-12-31 | 65.62 | $65.86 | 153800 |
| 2021-12-30 | 65.47 | $65.83 | 535300 |
| 2021-12-29 | 65.29 | $66.05 | 282800 |
| 2021-12-28 | 65.04 | $65.79 | 447644 |
| 2021-12-27 | 64.80 | $65.70 | 380247 |
| 2021-12-23 | 64.54 | $65.07 | 293400 |
| 2021-12-22 | 64.36 | $64.64 | 279300 |
| 2021-12-21 | 64.24 | $64.17 | 362341 |
| 2021-12-20 | 64.20 | $63.38 | 386824 |
| 2021-12-17 | 64.31 | $64.04 | 728815 |
| 2021-12-16 | 64.30 | $64.86 | 239000 |
| 2021-12-15 | 64.12 | $65.04 | 501600 |
| 2021-12-14 | 63.86 | $64.12 | 188000 |
| 2021-12-13 | 63.75 | $64.41 | 219433 |
| 2021-12-10 | 63.56 | $64.42 | 408929 |
| 2021-12-09 | 63.34 | $63.63 | 185033 |
| 2021-12-08 | 63.24 | $63.79 | 247240 |
| 2021-12-07 | 63.10 | $63.76 | 213225 |
| 2021-12-06 | 62.94 | $63.04 | 390742 |
| 2021-12-03 | 62.90 | $62.42 | 281226 |
| 2021-12-02 | 62.98 | $62.35 | 454600 |
| 2021-12-01 | 63.09 | $61.62 | 220138 |
| 2021-11-30 | 63.37 | $61.85 | 397900 |
| 2021-11-29 | 63.65 | $62.91 | 246000 |
| 2021-11-26 | 63.75 | $62.64 | 230114 |
| 2021-11-24 | 63.91 | $63.59 | 164722 |
| 2021-11-23 | 63.90 | $63.65 | 213900 |
| 2021-11-22 | 63.86 | $63.52 | 282745 |
| 2021-11-19 | 63.85 | $63.42 | 174620 |
| 2021-11-18 | 63.84 | $63.61 | 149900 |
| 2021-11-17 | 63.80 | $63.71 | 1.4M |
| 2021-11-16 | 63.71 | $63.82 | 136700 |
| 2021-11-15 | 63.59 | $63.64 | 315441 |
| 2021-11-12 | 63.48 | $63.68 | 107034 |
| 2021-11-11 | 63.34 | $63.34 | 155707 |
| 2021-11-10 | 63.25 | $63.33 | 168300 |
| 2021-11-09 | 63.13 | $63.44 | 234231 |
| 2021-11-08 | 62.97 | $63.45 | 188700 |
| 2021-11-05 | 62.78 | $63.48 | 168400 |
| 2021-11-04 | 62.55 | $63.16 | 159506 |
| 2021-11-03 | 62.34 | $63.02 | 192400 |
| 2021-11-02 | 62.13 | $62.73 | 357107 |
| 2021-11-01 | 61.93 | $62.28 | 148000 |
| 2021-10-29 | 61.80 | $62.30 | 162745 |
| 2021-10-28 | 61.65 | $62.08 | 177400 |
| 2021-10-27 | 61.51 | $61.69 | 146500 |
| 2021-10-26 | 61.42 | $62.16 | 179600 |
| 2021-10-25 | 61.23 | $62.01 | 187921 |
| 2021-10-22 | 61.03 | $61.97 | 182800 |
| 2021-10-21 | 60.80 | $61.99 | 269000 |
| 2021-10-20 | 60.54 | $61.91 | 158734 |
| 2021-10-19 | 60.25 | $61.43 | 177213 |
| 2021-10-18 | 60.02 | $60.96 | 162600 |
| 2021-10-15 | 59.84 | $60.99 | 130900 |
| 2021-10-14 | 59.64 | $60.71 | 190443 |
| 2021-10-13 | 59.47 | $59.75 | 251600 |
| 2021-10-12 | 59.47 | $59.49 | 287401 |
| 2021-10-11 | 59.53 | $59.77 | 168516 |
| 2021-10-08 | 59.54 | $60.11 | 280316 |
| 2021-10-07 | 59.49 | $60.24 | 974600 |
| 2021-10-06 | 59.41 | $59.67 | 894106 |
| 2021-10-05 | 59.44 | $59.46 | 185014 |
| 2021-10-04 | 59.52 | $58.98 | 499500 |
| 2021-10-01 | 59.72 | $59.46 | 270436 |
| 2021-09-30 | 59.85 | $58.84 | 346900 |
| 2021-09-29 | 60.14 | $59.77 | 199800 |
| 2021-09-28 | 60.28 | $59.50 | 331000 |
| 2021-09-27 | 60.51 | $60.32 | 411749 |
| 2021-09-24 | 60.60 | $60.57 | 128314 |
| 2021-09-23 | 60.66 | $60.65 | 187800 |
| 2021-09-22 | 60.71 | $60.10 | 144547 |
| 2021-09-21 | 60.89 | $59.77 | 197237 |
| 2021-09-20 | 61.17 | $59.92 | 390301 |
| 2021-09-17 | 61.46 | $60.61 | 208201 |
| 2021-09-16 | 61.66 | $61.12 | 191745 |
| 2021-09-15 | 61.78 | $61.38 | 247644 |
| 2021-09-14 | 61.87 | $60.86 | 260100 |
| 2021-09-13 | 62.08 | $61.37 | 182139 |
| 2021-09-10 | 62.21 | $61.22 | 186300 |
| 2021-09-09 | 62.40 | $61.63 | 237700 |
| 2021-09-08 | 62.53 | $62.06 | 317500 |
| 2021-09-07 | 62.59 | $62.03 | 327600 |
| 2021-09-03 | 62.66 | $62.64 | 207700 |
| 2021-09-02 | 62.61 | $62.73 | 191869 |
| 2021-09-01 | 62.53 | $62.38 | 172200 |
| 2021-08-31 | 62.51 | $62.36 | 229500 |
| 2021-08-30 | 62.49 | $62.48 | 177900 |
| 2021-08-27 | 62.44 | $62.18 | 221200 |
| 2021-08-26 | 62.44 | $61.96 | 256200 |
| 2021-08-25 | 62.48 | $62.25 | 222721 |
| 2021-08-24 | 62.47 | $62.36 | 201241 |
| 2021-08-23 | 62.42 | $62.56 | 194849 |
| 2021-08-20 | 62.33 | $62.33 | 168012 |
| 2021-08-19 | 62.26 | $61.96 | 224000 |
| 2021-08-18 | 62.26 | $61.79 | 132700 |
| 2021-08-17 | 62.29 | $62.54 | 169200 |
| 2021-08-16 | 62.17 | $62.73 | 215400 |
| 2021-08-13 | 61.98 | $62.36 | 129641 |
| 2021-08-12 | 61.84 | $62.04 | 207823 |
| 2021-08-11 | 61.73 | $61.97 | 216303 |
| 2021-08-10 | 61.63 | $61.77 | 149035 |
| 2021-08-09 | 61.54 | $61.42 | 135608 |
| 2021-08-06 | 61.51 | $61.47 | 181801 |
| 2021-08-05 | 61.47 | $61.45 | 210200 |
| 2021-08-04 | 61.41 | $61.30 | 311116 |
| 2021-08-03 | 61.38 | $61.80 | 225600 |
| 2021-08-02 | 61.24 | $61.20 | 213218 |
| 2021-07-30 | 61.19 | $61.30 | 154200 |
| 2021-07-29 | 61.12 | $61.31 | 221738 |
| 2021-07-28 | 61.03 | $60.96 | 239011 |
| 2021-07-27 | 60.99 | $61.12 | 252845 |
| 2021-07-26 | 60.91 | $61.26 | 301037 |
| 2021-07-23 | 60.79 | $61.33 | 222500 |
| 2021-07-22 | 60.63 | $60.84 | 153002 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
96.22
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
54.16
Average
73.29
Maximum
97.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 96.22 | $95.57 | 457208 |
| 2026-07-17 | 96.42 | $95.87 | 568298 |
| 2026-07-16 | 96.56 | $96.93 | 424209 |
| 2026-07-15 | 96.40 | $96.74 | 437732 |
| 2026-07-14 | 96.26 | $96.26 | 607500 |
| 2026-07-13 | 96.24 | $96.56 | 496410 |
| 2026-07-10 | 96.11 | $97.07 | 632851 |
| 2026-07-09 | 95.80 | $96.47 | 608300 |
| 2026-07-08 | 95.61 | $95.97 | 419822 |
| 2026-07-07 | 95.53 | $96.34 | 309008 |
| 2026-07-06 | 95.33 | $96.24 | 390200 |
| 2026-07-02 | 95.11 | $95.86 | 376525 |
| 2026-07-01 | 94.97 | $95.55 | 953600 |
| 2026-06-30 | 94.91 | $95.62 | 468500 |
| 2026-06-29 | 94.81 | $95.40 | 619092 |
| 2026-06-26 | 94.78 | $94.67 | 436600 |
| 2026-06-25 | 94.97 | $94.62 | 806222 |
| 2026-06-24 | 95.23 | $94.67 | 696832 |
| 2026-06-23 | 95.54 | $94.72 | 595704 |
| 2026-06-22 | 95.90 | $95.60 | 549300 |
| 2026-06-18 | 96.07 | $95.91 | 507414 |
| 2026-06-17 | 96.17 | $95.37 | 930751 |
| 2026-06-16 | 96.47 | $96.85 | 356318 |
| 2026-06-15 | 96.36 | $97.13 | 565385 |
| 2026-06-12 | 96.13 | $96.08 | 689621 |
| 2026-06-11 | 96.19 | $95.60 | 1.0M |
| 2026-06-10 | 96.41 | $94.76 | 2.1M |
| 2026-06-09 | 96.94 | $95.98 | 710828 |
| 2026-06-08 | 97.18 | $95.93 | 486832 |
| 2026-06-05 | 97.49 | $95.95 | 776959 |
| 2026-06-04 | 97.85 | $97.85 | 370639 |
| 2026-06-03 | 97.67 | $97.16 | 551341 |
| 2026-06-02 | 97.65 | $97.97 | 471139 |
| 2026-06-01 | 97.35 | $97.71 | 780988 |
| 2026-05-29 | 97.05 | $97.11 | 721048 |
| 2026-05-28 | 96.86 | $96.89 | 517300 |
| 2026-05-27 | 96.68 | $96.47 | 355576 |
| 2026-05-26 | 96.58 | $96.33 | 491419 |
| 2026-05-22 | 96.48 | $96.33 | 505700 |
| 2026-05-21 | 96.35 | $95.96 | 528800 |
| 2026-05-20 | 96.30 | $95.86 | 583600 |
| 2026-05-19 | 96.24 | $95.28 | 657764 |
| 2026-05-18 | 96.34 | $95.76 | 725312 |
| 2026-05-15 | 96.28 | $95.79 | 529619 |
| 2026-05-14 | 96.19 | $96.67 | 324034 |
| 2026-05-13 | 95.77 | $95.67 | 624494 |
| 2026-05-12 | 95.56 | $95.20 | 466393 |
| 2026-05-11 | 95.43 | $95.02 | 420307 |
| 2026-05-08 | 95.31 | $95.00 | 392153 |
| 2026-05-07 | 95.15 | $94.84 | 625641 |
| 2026-05-06 | 94.99 | $95.20 | 663700 |
| 2026-05-05 | 94.66 | $93.98 | 530900 |
| 2026-05-04 | 94.62 | $93.42 | 952726 |
| 2026-05-01 | 94.73 | $93.88 | 914659 |
| 2026-04-30 | 94.69 | $93.91 | 496844 |
| 2026-04-29 | 94.62 | $93.42 | 567514 |
| 2026-04-28 | 94.66 | $93.55 | 510600 |
| 2026-04-27 | 94.63 | $93.87 | 340636 |
| 2026-04-24 | 94.48 | $94.00 | 698591 |
| 2026-04-23 | 94.22 | $93.79 | 1.1M |
| 2026-04-22 | 93.95 | $94.04 | 535205 |
| 2026-04-21 | 93.51 | $93.44 | 664751 |
| 2026-04-20 | 93.13 | $93.90 | 463072 |
| 2026-04-17 | 92.51 | $94.03 | 984440 |
| 2026-04-16 | 91.69 | $92.82 | 587300 |
| 2026-04-15 | 91.06 | $92.60 | 634505 |
| 2026-04-14 | 90.34 | $92.12 | 426549 |
| 2026-04-13 | 89.62 | $91.21 | 577500 |
| 2026-04-10 | 89.02 | $90.41 | 386854 |
| 2026-04-09 | 88.54 | $90.78 | 589614 |
| 2026-04-08 | 87.84 | $90.47 | 818900 |
| 2026-04-07 | 87.11 | $88.39 | 1.0M |
| 2026-04-06 | 86.88 | $88.43 | 742800 |
| 2026-04-02 | 86.61 | $88.06 | 852006 |
| 2026-04-01 | 86.42 | $88.09 | 1.4M |
| 2026-03-31 | 86.20 | $87.84 | 2.0M |
| 2026-03-30 | 86.04 | $85.65 | 2.0M |
| 2026-03-27 | 86.56 | $85.80 | 1.6M |
| 2026-03-26 | 87.18 | $86.92 | 1.4M |
| 2026-03-25 | 87.61 | $88.41 | 1.4M |
| 2026-03-24 | 87.68 | $88.06 | 2.2M |
| 2026-03-23 | 87.90 | $88.18 | 2.4M |
| 2026-03-20 | 88.16 | $87.22 | 1.8M |
| 2026-03-19 | 88.80 | $88.26 | 2.1M |
| 2026-03-18 | 89.26 | $88.53 | 1.0M |
| 2026-03-17 | 89.77 | $89.97 | 1.1M |
| 2026-03-16 | 89.94 | $89.96 | 1.2M |
| 2026-03-13 | 90.17 | $89.20 | 1.6M |
| 2026-03-12 | 90.70 | $89.67 | 1.5M |
| 2026-03-11 | 91.21 | $90.87 | 1.6M |
| 2026-03-10 | 91.46 | $90.91 | 2.1M |
| 2026-03-09 | 91.76 | $91.10 | 2.6M |
| 2026-03-06 | 92.06 | $90.53 | 1.7M |
| 2026-03-05 | 92.62 | $91.67 | 1.9M |
| 2026-03-04 | 92.94 | $92.44 | 1.3M |
| 2026-03-03 | 93.08 | $92.22 | 1.9M |
| 2026-03-02 | 93.32 | $93.05 | 1.4M |
| 2026-02-27 | 93.33 | $93.04 | 822018 |
| 2026-02-26 | 93.35 | $93.10 | 699748 |
| 2026-02-25 | 93.35 | $93.54 | 613866 |
| 2026-02-24 | 93.19 | $93.06 | 650700 |
| 2026-02-23 | 93.15 | $92.62 | 581900 |
| 2026-02-20 | 93.23 | $93.17 | 663153 |
| 2026-02-19 | 93.14 | $92.69 | 860701 |
| 2026-02-18 | 93.17 | $92.98 | 919236 |
| 2026-02-17 | 93.11 | $92.61 | 1.1M |
| 2026-02-13 | 93.14 | $92.62 | 901400 |
| 2026-02-12 | 93.16 | $92.51 | 947848 |
| 2026-02-11 | 93.21 | $93.64 | 516300 |
| 2026-02-10 | 92.89 | $93.22 | 679100 |
| 2026-02-09 | 92.64 | $93.50 | 609933 |
| 2026-02-06 | 92.22 | $93.04 | 672800 |
| 2026-02-05 | 91.85 | $91.29 | 1.1M |
| 2026-02-04 | 91.95 | $92.11 | 1.1M |
| 2026-02-03 | 91.80 | $91.87 | 1.1M |
| 2026-02-02 | 91.69 | $92.08 | 570043 |
| 2026-01-30 | 91.48 | $91.56 | 2.2M |
| 2026-01-29 | 91.38 | $91.56 | 756100 |
| 2026-01-28 | 91.25 | $91.33 | 860548 |
| 2026-01-27 | 91.16 | $91.32 | 691809 |
| 2026-01-26 | 91.05 | $91.41 | 483400 |
| 2026-01-23 | 90.89 | $90.90 | 882924 |
| 2026-01-22 | 90.84 | $90.77 | 1.1M |
| 2026-01-21 | 90.82 | $90.52 | 1.5M |
| 2026-01-20 | 90.88 | $89.52 | 1.3M |
| 2026-01-16 | 91.25 | $91.01 | 775300 |
| 2026-01-15 | 91.23 | $91.13 | 754200 |
| 2026-01-14 | 91.15 | $91.05 | 1.2M |
| 2026-01-13 | 91.08 | $91.17 | 935822 |
| 2026-01-12 | 90.94 | $91.40 | 503600 |
| 2026-01-09 | 90.69 | $91.30 | 777500 |
| 2026-01-08 | 90.42 | $90.60 | 527100 |
| 2026-01-07 | 90.30 | $90.27 | 727900 |
| 2026-01-06 | 90.25 | $90.63 | 696531 |
| 2026-01-05 | 90.08 | $90.24 | 804527 |
| 2026-01-02 | 89.99 | $89.74 | 1.1M |
| 2025-12-31 | 90.03 | $89.43 | 377500 |
| 2025-12-30 | 90.18 | $90.05 | 530245 |
| 2025-12-29 | 90.16 | $90.12 | 388933 |
| 2025-12-26 | 90.10 | $90.41 | 309827 |
| 2025-12-24 | 89.94 | $90.59 | 304644 |
| 2025-12-23 | 89.68 | $90.20 | 428740 |
| 2025-12-22 | 89.48 | $89.93 | 477500 |
| 2025-12-19 | 89.32 | $89.39 | 847000 |
| 2025-12-18 | 89.30 | $88.78 | 779700 |
| 2025-12-17 | 89.47 | $88.49 | 831400 |
| 2025-12-16 | 89.76 | $89.00 | 665300 |
| 2025-12-15 | 89.96 | $89.48 | 687100 |
| 2025-12-12 | 90.03 | $89.63 | 1.2M |
| 2025-12-11 | 90.08 | $90.30 | 871149 |
| 2025-12-10 | 89.91 | $90.11 | 832623 |
| 2025-12-09 | 89.75 | $89.46 | 699232 |
| 2025-12-08 | 89.77 | $89.53 | 491800 |
| 2025-12-05 | 89.76 | $89.95 | 612700 |
| 2025-12-04 | 89.60 | $89.97 | 949600 |
| 2025-12-03 | 89.41 | $90.05 | 828160 |
| 2025-12-02 | 89.14 | $89.57 | 449823 |
| 2025-12-01 | 88.96 | $89.62 | 499200 |
| 2025-11-28 | 88.72 | $89.99 | 285147 |
| 2025-11-26 | 88.32 | $89.66 | 507167 |
| 2025-11-25 | 87.93 | $89.14 | 938913 |
| 2025-11-24 | 87.63 | $88.05 | 711900 |
| 2025-11-21 | 87.62 | $87.85 | 1.1M |
| 2025-11-20 | 87.67 | $86.81 | 698700 |
| 2025-11-19 | 88.07 | $87.65 | 576625 |
| 2025-11-18 | 88.31 | $87.57 | 927529 |
| 2025-11-17 | 88.62 | $87.90 | 838700 |
| 2025-11-14 | 88.90 | $88.82 | 815665 |
| 2025-11-13 | 88.95 | $88.81 | 820800 |
| 2025-11-12 | 89.01 | $89.66 | 479100 |
| 2025-11-11 | 88.82 | $89.63 | 438529 |
| 2025-11-10 | 88.60 | $88.99 | 624530 |
| 2025-11-07 | 88.54 | $88.20 | 1.1M |
| 2025-11-06 | 88.71 | $87.87 | 1.0M |
| 2025-11-05 | 89.03 | $88.51 | 1.0M |
| 2025-11-04 | 89.22 | $88.40 | 995014 |
| 2025-11-03 | 89.48 | $88.78 | 770100 |
| 2025-10-31 | 89.68 | $89.09 | 657006 |
| 2025-10-30 | 89.82 | $89.28 | 895900 |
| 2025-10-29 | 89.92 | $90.00 | 1.0M |
| 2025-10-28 | 89.81 | $90.38 | 831900 |
| 2025-10-27 | 89.54 | $90.60 | 582183 |
| 2025-10-24 | 89.15 | $89.82 | 1.2M |
| 2025-10-23 | 88.91 | $89.45 | 796400 |
| 2025-10-22 | 88.74 | $89.08 | 1.1M |
| 2025-10-21 | 88.64 | $89.21 | 994914 |
| 2025-10-20 | 88.48 | $89.23 | 495000 |
| 2025-10-17 | 88.28 | $88.56 | 1.1M |
| 2025-10-16 | 88.26 | $88.03 | 1.2M |
| 2025-10-15 | 88.39 | $88.61 | 875700 |
| 2025-10-14 | 88.38 | $88.49 | 1.1M |
| 2025-10-13 | 88.40 | $87.96 | 1.3M |
| 2025-10-10 | 88.60 | $87.00 | 1.5M |
| 2025-10-09 | 89.14 | $88.70 | 652527 |
| 2025-10-08 | 89.26 | $89.14 | 729456 |
| 2025-10-07 | 89.26 | $89.01 | 1.2M |
| 2025-10-06 | 89.29 | $89.40 | 722122 |
| 2025-10-03 | 89.21 | $89.26 | 911112 |
| 2025-10-02 | 89.14 | $89.11 | 898610 |
| 2025-10-01 | 89.10 | $89.12 | 753425 |
| 2025-09-30 | 89.05 | $88.96 | 1.2M |
| 2025-09-29 | 89.03 | $88.68 | 836305 |
| 2025-09-26 | 89.08 | $88.76 | 635600 |
| 2025-09-25 | 89.11 | $88.29 | 775134 |
| 2025-09-24 | 89.29 | $88.93 | 1.3M |
| 2025-09-23 | 89.30 | $89.22 | 2.1M |
| 2025-09-22 | 89.21 | $89.46 | 1.5M |
| 2025-09-19 | 89.01 | $89.14 | 397583 |
| 2025-09-18 | 88.85 | $88.93 | 628744 |
| 2025-09-17 | 88.72 | $88.84 | 476604 |
| 2025-09-16 | 88.58 | $88.74 | 755728 |
| 2025-09-15 | 88.44 | $88.68 | 475540 |
| 2025-09-12 | 88.27 | $88.56 | 444600 |
| 2025-09-11 | 88.09 | $88.91 | 1.2M |
| 2025-09-10 | 87.76 | $88.04 | 644103 |
| 2025-09-09 | 87.62 | $87.59 | 674712 |
| 2025-09-08 | 87.59 | $87.49 | 606402 |
| 2025-09-05 | 87.58 | $87.37 | 1.2M |
| 2025-09-04 | 87.60 | $87.78 | 634569 |
| 2025-09-03 | 87.48 | $87.13 | 1.1M |
| 2025-09-02 | 87.54 | $87.06 | 636800 |
| 2025-08-29 | 87.63 | $87.45 | 678841 |
| 2025-08-28 | 87.61 | $87.57 | 1.1M |
| 2025-08-27 | 87.53 | $87.53 | 743700 |
| 2025-08-26 | 87.44 | $87.32 | 839407 |
| 2025-08-25 | 87.39 | $87.25 | 578521 |
| 2025-08-22 | 87.34 | $87.82 | 839926 |
| 2025-08-21 | 87.09 | $86.67 | 980616 |
| 2025-08-20 | 87.15 | $86.94 | 799320 |
| 2025-08-19 | 87.11 | $87.06 | 774348 |
| 2025-08-18 | 87.02 | $87.04 | 684940 |
| 2025-08-15 | 86.91 | $87.07 | 575324 |
| 2025-08-14 | 86.76 | $87.19 | 806708 |
| 2025-08-13 | 86.52 | $87.48 | 687400 |
| 2025-08-12 | 86.13 | $87.00 | 470507 |
| 2025-08-11 | 85.81 | $86.08 | 649300 |
| 2025-08-08 | 85.69 | $86.24 | 550200 |
| 2025-08-07 | 85.50 | $85.50 | 891208 |
| 2025-08-06 | 85.50 | $85.64 | 477533 |
| 2025-08-05 | 85.44 | $85.20 | 904613 |
| 2025-08-04 | 85.51 | $85.40 | 1.5M |
| 2025-08-01 | 85.52 | $84.28 | 1.0M |
| 2025-07-31 | 85.89 | $85.15 | 783400 |
| 2025-07-30 | 86.05 | $85.56 | 507338 |
| 2025-07-29 | 86.11 | $85.93 | 446552 |
| 2025-07-28 | 86.05 | $86.07 | 591189 |
| 2025-07-25 | 85.93 | $86.20 | 646234 |
| 2025-07-24 | 85.72 | $85.83 | 587814 |
| 2025-07-23 | 85.57 | $85.82 | 531836 |
| 2025-07-22 | 85.39 | $85.07 | 474242 |
| 2025-07-21 | 85.39 | $84.94 | 810000 |
| 2025-07-18 | 85.41 | $84.89 | 541954 |
| 2025-07-17 | 85.45 | $85.18 | 589100 |
| 2025-07-16 | 85.39 | $84.76 | 1.4M |
| 2025-07-15 | 85.43 | $84.49 | 641600 |
| 2025-07-14 | 85.55 | $85.09 | 771938 |
| 2025-07-11 | 85.50 | $85.14 | 434824 |
| 2025-07-10 | 85.39 | $85.57 | 614112 |
| 2025-07-09 | 85.11 | $85.19 | 561900 |
| 2025-07-08 | 84.87 | $84.78 | 657433 |
| 2025-07-07 | 84.69 | $84.71 | 517301 |
| 2025-07-03 | 84.47 | $85.23 | 337611 |
| 2025-07-02 | 84.02 | $84.71 | 660173 |
| 2025-07-01 | 83.63 | $84.37 | 807144 |
| 2025-06-30 | 83.25 | $83.74 | 417727 |
| 2025-06-27 | 82.96 | $83.44 | 592700 |
| 2025-06-26 | 82.71 | $82.90 | 607312 |
| 2025-06-25 | 82.55 | $82.42 | 703912 |
| 2025-06-24 | 82.51 | $82.74 | 919244 |
| 2025-06-23 | 82.35 | $82.19 | 486000 |
| 2025-06-20 | 82.31 | $81.57 | 515200 |
| 2025-06-18 | 82.46 | $81.67 | 595400 |
| 2025-06-17 | 82.59 | $81.79 | 867000 |
| 2025-06-16 | 82.71 | $82.41 | 424754 |
| 2025-06-13 | 82.63 | $81.95 | 484732 |
| 2025-06-12 | 82.68 | $82.72 | 606428 |
| 2025-06-11 | 82.47 | $82.25 | 568300 |
| 2025-06-10 | 82.35 | $82.46 | 520700 |
| 2025-06-09 | 82.12 | $82.01 | 468699 |
| 2025-06-06 | 81.98 | $82.05 | 476100 |
| 2025-06-05 | 81.77 | $81.25 | 439225 |
| 2025-06-04 | 81.75 | $81.44 | 538000 |
| 2025-06-03 | 81.66 | $81.56 | 758200 |
| 2025-06-02 | 81.49 | $81.05 | 536800 |
| 2025-05-30 | 81.43 | $80.82 | 564500 |
| 2025-05-29 | 81.42 | $80.79 | 487400 |
| 2025-05-28 | 81.40 | $80.51 | 568100 |
| 2025-05-27 | 81.44 | $81.05 | 387128 |
| 2025-05-23 | 81.30 | $79.69 | 495332 |
| 2025-05-22 | 81.55 | $80.08 | 395009 |
| 2025-05-21 | 81.70 | $80.19 | 474400 |
| 2025-05-20 | 81.82 | $81.49 | 488700 |
| 2025-05-19 | 81.54 | $81.75 | 580900 |
| 2025-05-16 | 81.09 | $81.54 | 513200 |
| 2025-05-15 | 80.58 | $80.93 | 491600 |
| 2025-05-14 | 80.13 | $80.26 | 990110 |
| 2025-05-13 | 79.78 | $80.41 | 606900 |
| 2025-05-12 | 79.28 | $80.61 | 431025 |
| 2025-05-09 | 78.60 | $78.37 | 1.2M |
| 2025-05-08 | 78.47 | $78.61 | 734744 |
| 2025-05-07 | 78.22 | $78.20 | 459845 |
| 2025-05-06 | 78.04 | $77.96 | 733624 |
| 2025-05-05 | 77.89 | $78.48 | 516800 |
| 2025-05-02 | 77.53 | $78.87 | 569900 |
| 2025-05-01 | 76.97 | $77.83 | 423213 |
| 2025-04-30 | 76.61 | $77.66 | 685831 |
| 2025-04-29 | 76.23 | $77.51 | 462746 |
| 2025-04-28 | 75.82 | $77.16 | 468448 |
| 2025-04-25 | 75.44 | $77.09 | 916304 |
| 2025-04-24 | 75.01 | $77.12 | 592800 |
| 2025-04-23 | 74.49 | $75.97 | 585300 |
| 2025-04-22 | 74.24 | $75.38 | 594969 |
| 2025-04-21 | 74.14 | $73.67 | 1.6M |
| 2025-04-17 | 74.59 | $75.23 | 600701 |
| 2025-04-16 | 74.67 | $75.02 | 553036 |
| 2025-04-15 | 74.86 | $76.36 | 651117 |
| 2025-04-14 | 74.69 | $76.76 | 640623 |
| 2025-04-11 | 74.39 | $75.95 | 1.2M |
| 2025-04-10 | 74.30 | $74.68 | 785700 |
| 2025-04-09 | 74.64 | $76.83 | 1.0M |
| 2025-04-08 | 74.41 | $71.28 | 988425 |
| 2025-04-07 | 75.91 | $72.44 | 1.7M |
| 2025-04-04 | 77.41 | $73.05 | 2.1M |
| 2025-04-03 | 79.06 | $77.28 | 1.3M |
| 2025-04-02 | 79.74 | $80.36 | 470712 |
| 2025-04-01 | 79.60 | $80.10 | 475800 |
| 2025-03-31 | 79.53 | $79.86 | 579800 |
| 2025-03-28 | 79.53 | $79.11 | 582514 |
| 2025-03-27 | 79.77 | $80.37 | 556400 |
| 2025-03-26 | 79.68 | $80.42 | 642460 |
| 2025-03-25 | 79.56 | $80.76 | 976200 |
| 2025-03-24 | 79.32 | $80.78 | 455900 |
| 2025-03-21 | 79.03 | $79.70 | 420900 |
| 2025-03-20 | 79.04 | $79.94 | 411726 |
| 2025-03-19 | 79.00 | $80.16 | 678200 |
| 2025-03-18 | 78.89 | $79.46 | 556343 |
| 2025-03-17 | 79.01 | $80.10 | 431200 |
| 2025-03-14 | 78.97 | $79.23 | 613300 |
| 2025-03-13 | 79.22 | $78.00 | 504603 |
| 2025-03-12 | 79.93 | $78.83 | 854900 |
| 2025-03-11 | 80.56 | $79.08 | 816988 |
| 2025-03-10 | 81.26 | $80.37 | 1.1M |
| 2025-03-07 | 81.72 | $81.71 | 632206 |
| 2025-03-06 | 81.87 | $81.27 | 683600 |
| 2025-03-05 | 82.20 | $81.86 | 607500 |
| 2025-03-04 | 82.41 | $81.13 | 2.4M |
| 2025-03-03 | 82.91 | $82.17 | 804700 |
| 2025-02-28 | 83.20 | $83.27 | 591700 |
| 2025-02-27 | 83.20 | $82.19 | 939926 |
| 2025-02-26 | 83.54 | $82.85 | 562800 |
| 2025-02-25 | 83.74 | $83.14 | 446100 |
| 2025-02-24 | 83.90 | $83.07 | 462830 |
| 2025-02-21 | 84.10 | $83.16 | 561840 |
| 2025-02-20 | 84.32 | $84.30 | 470362 |
| 2025-02-19 | 84.21 | $84.37 | 447536 |
| 2025-02-18 | 84.06 | $84.10 | 449800 |
| 2025-02-14 | 83.94 | $83.81 | 350937 |
| 2025-02-13 | 83.89 | $84.06 | 473145 |
| 2025-02-12 | 83.74 | $83.30 | 602000 |
| 2025-02-11 | 83.78 | $83.84 | 396962 |
| 2025-02-10 | 83.67 | $83.52 | 404385 |
| 2025-02-07 | 83.62 | $82.88 | 538500 |
| 2025-02-06 | 83.75 | $83.54 | 561233 |
| 2025-02-05 | 83.70 | $83.35 | 457900 |
| 2025-02-04 | 83.69 | $83.08 | 783629 |
| 2025-02-03 | 83.76 | $82.89 | 912725 |
| 2025-01-31 | 83.89 | $83.30 | 683243 |
| 2025-01-30 | 83.90 | $84.02 | 611173 |
| 2025-01-29 | 83.69 | $83.63 | 579400 |
| 2025-01-28 | 83.54 | $83.81 | 434048 |
| 2025-01-27 | 83.29 | $83.77 | 496900 |
| 2025-01-24 | 82.99 | $83.83 | 701002 |
| 2025-01-23 | 82.60 | $83.97 | 1.6M |
| 2025-01-22 | 82.08 | $83.49 | 765300 |
| 2025-01-21 | 81.60 | $83.17 | 576857 |
| 2025-01-17 | 81.12 | $82.40 | 460517 |
| 2025-01-16 | 80.78 | $81.94 | 513400 |
| 2025-01-15 | 80.52 | $81.91 | 588418 |
| 2025-01-14 | 80.23 | $80.75 | 779495 |
| 2025-01-13 | 80.25 | $80.58 | 767013 |
| 2025-01-10 | 80.35 | $80.14 | 775600 |
| 2025-01-08 | 80.63 | $81.18 | 440481 |
| 2025-01-07 | 80.65 | $81.04 | 776800 |
| 2025-01-06 | 80.74 | $81.45 | 407521 |
| 2025-01-03 | 80.74 | $81.31 | 567200 |
| 2025-01-02 | 80.80 | $80.69 | 721236 |
| 2024-12-31 | 81.08 | $80.93 | 523415 |
| 2024-12-30 | 81.36 | $80.97 | 587751 |
| 2024-12-27 | 81.71 | $81.86 | 757544 |
| 2024-12-26 | 81.87 | $82.53 | 287600 |
| 2024-12-24 | 81.86 | $82.51 | 235700 |
| 2024-12-23 | 81.88 | $81.91 | 570749 |
| 2024-12-20 | 82.10 | $81.68 | 723500 |
| 2024-12-19 | 82.46 | $80.95 | 1.1M |
| 2024-12-18 | 83.14 | $81.16 | 783851 |
| 2024-12-17 | 83.91 | $83.17 | 396200 |
| 2024-12-16 | 84.21 | $83.55 | 622237 |
| 2024-12-13 | 84.46 | $83.84 | 666323 |
| 2024-12-12 | 84.68 | $84.16 | 699901 |
| 2024-12-11 | 84.84 | $84.55 | 351200 |
| 2024-12-10 | 84.91 | $84.27 | 431300 |
| 2024-12-09 | 85.07 | $84.67 | 368800 |
| 2024-12-06 | 85.15 | $84.92 | 470958 |
| 2024-12-05 | 85.15 | $84.93 | 453211 |
| 2024-12-04 | 85.14 | $85.21 | 464328 |
| 2024-12-03 | 85.04 | $85.15 | 495881 |
| 2024-12-02 | 84.93 | $85.28 | 333536 |
| 2024-11-29 | 84.75 | $85.29 | 307700 |
| 2024-11-27 | 84.52 | $84.84 | 405948 |
| 2024-11-26 | 84.37 | $85.05 | 537631 |
| 2024-11-25 | 84.12 | $84.82 | 582700 |
| 2024-11-22 | 83.90 | $84.42 | 382738 |
| 2024-11-21 | 83.74 | $83.92 | 1.6M |
| 2024-11-20 | 83.71 | $83.28 | 592808 |
| 2024-11-19 | 83.88 | $83.31 | 831700 |
| 2024-11-18 | 84.08 | $83.42 | 667045 |
| 2024-11-15 | 84.28 | $83.13 | 615400 |
| 2024-11-14 | 84.61 | $84.16 | 614951 |
| 2024-11-13 | 84.68 | $84.70 | 514925 |
| 2024-11-12 | 84.59 | $84.80 | 393500 |
| 2024-11-11 | 84.44 | $85.31 | 754800 |
| 2024-11-08 | 84.09 | $85.66 | 734948 |
| 2024-11-07 | 83.55 | $85.24 | 1.5M |
| 2024-11-06 | 83.02 | $84.67 | 668900 |
| 2024-11-05 | 82.57 | $82.85 | 326415 |
| 2024-11-04 | 82.59 | $82.04 | 437200 |
| 2024-11-01 | 82.87 | $82.22 | 344337 |
| 2024-10-31 | 83.17 | $82.00 | 506518 |
| 2024-10-30 | 83.60 | $83.30 | 414246 |
| 2024-10-29 | 83.71 | $83.37 | 365700 |
| 2024-10-28 | 83.82 | $83.30 | 356608 |
| 2024-10-25 | 83.97 | $83.17 | 420903 |
| 2024-10-24 | 84.20 | $83.42 | 480800 |
| 2024-10-23 | 84.38 | $83.39 | 412500 |
| 2024-10-22 | 84.61 | $84.09 | 382125 |
| 2024-10-21 | 84.66 | $84.18 | 328800 |
| 2024-10-18 | 84.67 | $84.71 | 603000 |
| 2024-10-17 | 84.51 | $84.53 | 405640 |
| 2024-10-16 | 84.35 | $84.54 | 547751 |
| 2024-10-15 | 84.15 | $84.10 | 462715 |
| 2024-10-14 | 84.03 | $84.77 | 302300 |
| 2024-10-11 | 83.65 | $84.04 | 358600 |
| 2024-10-10 | 83.42 | $83.51 | 408300 |
| 2024-10-09 | 83.30 | $83.76 | 325344 |
| 2024-10-08 | 83.05 | $83.02 | 367175 |
| 2024-10-07 | 82.99 | $82.40 | 286814 |
| 2024-10-04 | 83.09 | $82.94 | 366819 |
| 2024-10-03 | 83.04 | $82.45 | 338715 |
| 2024-10-02 | 83.12 | $82.66 | 686200 |
| 2024-10-01 | 83.15 | $82.61 | 529033 |
| 2024-09-30 | 83.18 | $83.21 | 319400 |
| 2024-09-27 | 83.01 | $82.83 | 410906 |
| 2024-09-26 | 82.92 | $82.88 | 454300 |
| 2024-09-25 | 82.78 | $82.47 | 499200 |
| 2024-09-24 | 82.72 | $82.91 | 473304 |
| 2024-09-23 | 82.51 | $82.78 | 340151 |
| 2024-09-20 | 82.27 | $82.65 | 373200 |
| 2024-09-19 | 82.01 | $82.83 | 461604 |
| 2024-09-18 | 81.63 | $81.70 | 597726 |
| 2024-09-17 | 81.51 | $82.04 | 446721 |
| 2024-09-16 | 81.25 | $82.06 | 338428 |
| 2024-09-13 | 80.92 | $81.72 | 577600 |
| 2024-09-12 | 80.63 | $81.14 | 908000 |
| 2024-09-11 | 80.44 | $80.54 | 1.0M |
| 2024-09-10 | 80.41 | $80.11 | 450930 |
| 2024-09-09 | 80.50 | $79.67 | 527700 |
| 2024-09-06 | 80.75 | $78.89 | 645401 |
| 2024-09-05 | 81.30 | $80.02 | 707435 |
| 2024-09-04 | 81.59 | $80.54 | 488300 |
| 2024-09-03 | 81.77 | $80.64 | 427930 |
| 2024-08-30 | 81.95 | $81.96 | 294000 |
| 2024-08-29 | 81.74 | $81.35 | 497730 |
| 2024-08-28 | 81.65 | $81.24 | 493900 |
| 2024-08-27 | 81.56 | $81.61 | 578908 |
| 2024-08-26 | 81.32 | $81.59 | 395463 |
| 2024-08-23 | 81.02 | $81.69 | 386800 |
| 2024-08-22 | 80.61 | $80.87 | 522400 |
| 2024-08-21 | 80.36 | $81.34 | 637650 |
| 2024-08-20 | 79.89 | $80.98 | 937817 |
| 2024-08-19 | 79.42 | $81.00 | 586424 |
| 2024-08-16 | 78.84 | $80.47 | 317306 |
| 2024-08-15 | 78.30 | $80.32 | 486800 |
| 2024-08-14 | 77.69 | $79.19 | 554615 |
| 2024-08-13 | 77.32 | $78.83 | 414005 |
| 2024-08-12 | 76.98 | $77.65 | 400518 |
| 2024-08-09 | 76.95 | $77.76 | 574511 |
| 2024-08-08 | 76.89 | $77.56 | 486902 |
| 2024-08-07 | 76.90 | $75.88 | 808499 |
| 2024-08-06 | 77.45 | $76.42 | 834622 |
| 2024-08-05 | 77.96 | $75.91 | 1.1M |
| 2024-08-02 | 78.75 | $77.98 | 612925 |
| 2024-08-01 | 79.07 | $78.84 | 739045 |
| 2024-07-31 | 79.18 | $79.75 | 405832 |
| 2024-07-30 | 79.02 | $78.81 | 349737 |
| 2024-07-29 | 79.13 | $78.95 | 441076 |
| 2024-07-26 | 79.22 | $78.97 | 667700 |
| 2024-07-25 | 79.32 | $78.10 | 660200 |
| 2024-07-24 | 79.71 | $78.29 | 495786 |
| 2024-07-23 | 80.13 | $79.59 | 456900 |
| 2024-07-22 | 80.21 | $79.85 | 454700 |
| 2024-07-19 | 80.22 | $79.22 | 237620 |
| 2024-07-18 | 80.43 | $79.78 | 514500 |
| 2024-07-17 | 80.48 | $80.44 | 381400 |
| 2024-07-16 | 80.33 | $81.01 | 377004 |
| 2024-07-15 | 79.94 | $80.36 | 584557 |
| 2024-07-12 | 79.67 | $80.11 | 677453 |
| 2024-07-11 | 79.40 | $79.56 | 609015 |
| 2024-07-10 | 79.24 | $79.75 | 595734 |
| 2024-07-09 | 78.97 | $78.93 | 423407 |
| 2024-07-08 | 78.90 | $78.96 | 368706 |
| 2024-07-05 | 78.79 | $78.84 | 644502 |
| 2024-07-03 | 78.68 | $78.53 | 279143 |
| 2024-07-02 | 78.65 | $78.32 | 426374 |
| 2024-07-01 | 78.66 | $78.07 | 517800 |
| 2024-06-28 | 78.74 | $78.05 | 813900 |
| 2024-06-27 | 78.84 | $78.16 | 510361 |
| 2024-06-26 | 78.91 | $78.26 | 442281 |
| 2024-06-25 | 78.95 | $78.36 | 1.6M |
| 2024-06-24 | 78.95 | $78.61 | 529000 |
| 2024-06-21 | 78.86 | $78.66 | 363912 |
| 2024-06-20 | 78.72 | $78.83 | 903301 |
| 2024-06-18 | 78.47 | $79.02 | 461100 |
| 2024-06-17 | 78.10 | $78.86 | 414504 |
| 2024-06-14 | 77.68 | $77.99 | 556834 |
| 2024-06-13 | 77.44 | $77.98 | 722532 |
| 2024-06-12 | 77.13 | $77.60 | 438710 |
| 2024-06-11 | 76.86 | $77.02 | 561932 |
| 2024-06-10 | 76.72 | $76.94 | 390100 |
| 2024-06-07 | 76.56 | $76.66 | 334000 |
| 2024-06-06 | 76.44 | $76.70 | 387131 |
| 2024-06-05 | 76.28 | $76.68 | 766223 |
| 2024-06-04 | 76.09 | $75.95 | 499356 |
| 2024-06-03 | 76.08 | $75.75 | 723700 |
| 2024-05-31 | 76.12 | $75.91 | 549950 |
| 2024-05-30 | 76.12 | $75.13 | 836224 |
| 2024-05-29 | 76.36 | $75.17 | 1.1M |
| 2024-05-28 | 76.63 | $75.83 | 412746 |
| 2024-05-24 | 76.73 | $76.03 | 271700 |
| 2024-05-23 | 76.79 | $75.83 | 306700 |
| 2024-05-22 | 76.90 | $76.52 | 407256 |
| 2024-05-21 | 76.81 | $76.69 | 390500 |
| 2024-05-20 | 76.62 | $76.61 | 1.6M |
| 2024-05-17 | 76.41 | $76.65 | 311800 |
| 2024-05-16 | 76.12 | $76.60 | 741805 |
| 2024-05-15 | 75.77 | $76.74 | 456995 |
| 2024-05-14 | 75.29 | $75.83 | 400397 |
| 2024-05-13 | 74.99 | $75.52 | 305316 |
| 2024-05-10 | 74.71 | $75.52 | 442000 |
| 2024-05-09 | 74.36 | $75.28 | 474617 |
| 2024-05-08 | 74.01 | $74.84 | 337360 |
| 2024-05-07 | 73.72 | $74.75 | 355337 |
| 2024-05-06 | 73.40 | $74.65 | 912058 |
| 2024-05-03 | 73.04 | $74.10 | 376180 |
| 2024-05-02 | 72.78 | $73.16 | 455892 |
| 2024-05-01 | 72.77 | $72.69 | 478004 |
| 2024-04-30 | 72.92 | $73.00 | 302334 |
| 2024-04-29 | 73.01 | $73.94 | 343957 |
| 2024-04-26 | 72.83 | $73.69 | 316200 |
| 2024-04-25 | 72.71 | $73.41 | 679294 |
| 2024-04-24 | 72.65 | $73.55 | 391333 |
| 2024-04-23 | 72.55 | $73.55 | 390724 |
| 2024-04-22 | 72.44 | $72.91 | 380502 |
| 2024-04-19 | 72.52 | $72.31 | 501800 |
| 2024-04-18 | 72.82 | $72.48 | 449207 |
| 2024-04-17 | 73.15 | $72.56 | 937846 |
| 2024-04-16 | 73.54 | $72.93 | 705767 |
| 2024-04-15 | 73.91 | $72.97 | 458205 |
| 2024-04-12 | 74.35 | $73.55 | 844429 |
| 2024-04-11 | 74.71 | $74.50 | 500419 |
| 2024-04-10 | 74.85 | $74.20 | 663827 |
| 2024-04-09 | 75.12 | $75.06 | 366786 |
| 2024-04-08 | 75.18 | $74.87 | 480100 |
| 2024-04-05 | 75.30 | $74.86 | 406542 |
| 2024-04-04 | 75.46 | $74.26 | 430400 |
| 2024-04-03 | 75.83 | $75.26 | 756800 |
| 2024-04-02 | 75.96 | $75.33 | 601700 |
| 2024-04-01 | 76.10 | $75.85 | 405034 |
| 2024-03-28 | 76.08 | $76.19 | 480420 |
| 2024-03-27 | 75.95 | $76.09 | 569300 |
| 2024-03-26 | 75.81 | $75.37 | 372800 |
| 2024-03-25 | 75.86 | $75.60 | 349250 |
| 2024-03-22 | 75.83 | $75.89 | 616184 |
| 2024-03-21 | 75.70 | $76.30 | 423937 |
| 2024-03-20 | 75.40 | $75.81 | 396500 |
| 2024-03-19 | 75.18 | $75.15 | 341535 |
| 2024-03-18 | 75.11 | $74.69 | 377050 |
| 2024-03-15 | 75.15 | $74.58 | 452500 |
| 2024-03-14 | 75.24 | $75.09 | 403534 |
| 2024-03-13 | 75.17 | $75.24 | 402405 |
| 2024-03-12 | 75.03 | $75.33 | 502763 |
| 2024-03-11 | 74.82 | $74.57 | 400715 |
| 2024-03-08 | 74.79 | $74.46 | 424000 |
| 2024-03-07 | 74.78 | $75.02 | 619900 |
| 2024-03-06 | 74.58 | $74.46 | 551300 |
| 2024-03-05 | 74.50 | $74.11 | 556075 |
| 2024-03-04 | 74.50 | $74.72 | 445847 |
| 2024-03-01 | 74.30 | $74.65 | 453238 |
| 2024-02-29 | 74.06 | $73.97 | 534000 |
| 2024-02-28 | 73.98 | $73.87 | 398900 |
| 2024-02-27 | 73.90 | $73.93 | 421341 |
| 2024-02-26 | 73.77 | $73.93 | 506228 |
| 2024-02-23 | 73.60 | $74.14 | 555300 |
| 2024-02-22 | 73.32 | $74.08 | 652928 |
| 2024-02-21 | 72.99 | $72.87 | 461200 |
| 2024-02-20 | 72.96 | $72.67 | 622610 |
| 2024-02-16 | 72.98 | $72.85 | 512710 |
| 2024-02-15 | 72.94 | $73.04 | 586529 |
| 2024-02-14 | 72.82 | $72.54 | 497000 |
| 2024-02-13 | 72.82 | $72.19 | 3.4M |
| 2024-02-12 | 72.93 | $73.13 | 553328 |
| 2024-02-09 | 72.75 | $73.03 | 605343 |
| 2024-02-08 | 72.55 | $72.81 | 3.1M |
| 2024-02-07 | 72.37 | $72.65 | 990144 |
| 2024-02-06 | 72.18 | $72.22 | 613505 |
| 2024-02-05 | 72.09 | $71.89 | 686407 |
| 2024-02-02 | 72.07 | $72.16 | 872849 |
| 2024-02-01 | 71.95 | $71.97 | 877943 |
| 2024-01-31 | 71.86 | $71.18 | 683919 |
| 2024-01-30 | 71.98 | $72.06 | 553900 |
| 2024-01-29 | 71.85 | $72.05 | 743200 |
| 2024-01-26 | 71.68 | $71.73 | 388589 |
| 2024-01-25 | 71.56 | $71.84 | 837702 |
| 2024-01-24 | 71.37 | $71.51 | 615230 |
| 2024-01-23 | 71.24 | $71.74 | 709100 |
| 2024-01-22 | 70.99 | $71.60 | 565600 |
| 2024-01-19 | 70.73 | $71.38 | 1.0M |
| 2024-01-18 | 70.47 | $70.60 | 597222 |
| 2024-01-17 | 70.40 | $69.98 | 553906 |
| 2024-01-16 | 70.50 | $70.24 | 580500 |
| 2024-01-12 | 70.54 | $70.59 | 815725 |
| 2024-01-11 | 70.46 | $70.45 | 837730 |
| 2024-01-10 | 70.41 | $70.45 | 741400 |
| 2024-01-09 | 70.33 | $70.15 | 491602 |
| 2024-01-08 | 70.32 | $70.32 | 1.6M |
| 2024-01-05 | 70.25 | $69.60 | 985036 |
| 2024-01-04 | 70.39 | $69.56 | 479922 |
| 2024-01-03 | 70.55 | $69.71 | 490200 |
| 2024-01-02 | 70.69 | $70.18 | 426835 |
| 2023-12-29 | 70.70 | $70.28 | 355460 |
| 2023-12-28 | 70.66 | $70.36 | 622522 |
| 2023-12-27 | 70.57 | $70.29 | 639637 |
| 2023-12-26 | 70.47 | $70.18 | 320033 |
| 2023-12-22 | 70.36 | $69.87 | 377539 |
| 2023-12-21 | 70.31 | $69.89 | 454800 |
| 2023-12-20 | 70.22 | $69.32 | 1.6M |
| 2023-12-19 | 70.27 | $70.36 | 1.2M |
| 2023-12-18 | 69.99 | $70.08 | 706300 |
| 2023-12-15 | 69.72 | $69.85 | 507147 |
| 2023-12-14 | 69.43 | $70.01 | 591900 |
| 2023-12-13 | 69.02 | $69.74 | 874800 |
| 2023-12-12 | 68.58 | $68.71 | 574100 |
| 2023-12-11 | 68.37 | $68.44 | 813385 |
| 2023-12-08 | 68.17 | $67.84 | 464200 |
| 2023-12-07 | 68.11 | $67.62 | 625600 |
| 2023-12-06 | 68.08 | $67.32 | 662100 |
| 2023-12-05 | 68.14 | $67.61 | 542753 |
| 2023-12-04 | 68.09 | $67.77 | 409327 |
| 2023-12-01 | 67.97 | $67.90 | 837521 |
| 2023-11-30 | 67.77 | $67.34 | 450427 |
| 2023-11-29 | 67.68 | $66.96 | 555827 |
| 2023-11-28 | 67.67 | $66.99 | 964209 |
| 2023-11-27 | 67.64 | $66.97 | 344400 |
| 2023-11-24 | 67.58 | $67.21 | 320320 |
| 2023-11-22 | 67.41 | $67.15 | 568800 |
| 2023-11-21 | 67.21 | $66.91 | 694300 |
| 2023-11-20 | 67.02 | $67.13 | 591118 |
| 2023-11-17 | 66.71 | $66.71 | 550736 |
| 2023-11-16 | 66.43 | $66.67 | 850231 |
| 2023-11-15 | 66.10 | $66.77 | 2.5M |
| 2023-11-14 | 65.64 | $66.57 | 941721 |
| 2023-11-13 | 65.13 | $65.42 | 525042 |
| 2023-11-10 | 64.87 | $65.51 | 859642 |
| 2023-11-09 | 64.51 | $64.60 | 557214 |
| 2023-11-08 | 64.35 | $65.10 | 656906 |
| 2023-11-07 | 63.99 | $64.94 | 693842 |
| 2023-11-06 | 63.60 | $64.87 | 667800 |
| 2023-11-03 | 63.15 | $64.69 | 777752 |
| 2023-11-02 | 62.66 | $64.14 | 634914 |
| 2023-11-01 | 62.25 | $62.95 | 701724 |
| 2023-10-31 | 62.13 | $62.51 | 1.0M |
| 2023-10-30 | 62.13 | $62.20 | 679308 |
| 2023-10-27 | 62.24 | $61.43 | 652748 |
| 2023-10-26 | 62.63 | $61.87 | 617148 |
| 2023-10-25 | 62.97 | $62.66 | 634500 |
| 2023-10-24 | 63.15 | $62.98 | 1.1M |
| 2023-10-23 | 63.27 | $62.60 | 1.5M |
| 2023-10-20 | 63.55 | $62.84 | 1.2M |
| 2023-10-19 | 63.81 | $63.38 | 800399 |
| 2023-10-18 | 63.97 | $63.95 | 559700 |
| 2023-10-17 | 63.98 | $64.66 | 563400 |
| 2023-10-16 | 63.77 | $64.65 | 456900 |
| 2023-10-13 | 63.53 | $64.00 | 417000 |
| 2023-10-12 | 63.44 | $64.15 | 612800 |
| 2023-10-11 | 63.30 | $64.42 | 562800 |
| 2023-10-10 | 63.05 | $64.22 | 589523 |
| 2023-10-09 | 62.81 | $63.91 | 691800 |
| 2023-10-06 | 62.65 | $63.49 | 724500 |
| 2023-10-05 | 62.59 | $62.87 | 884539 |
| 2023-10-04 | 62.73 | $62.97 | 859400 |
| 2023-10-03 | 62.89 | $62.52 | 772300 |
| 2023-10-02 | 63.25 | $63.34 | 816806 |
| 2023-09-29 | 63.44 | $63.49 | 644109 |
| 2023-09-28 | 63.64 | $63.64 | 635846 |
| 2023-09-27 | 63.85 | $63.23 | 855900 |
| 2023-09-26 | 64.25 | $63.37 | 2.6M |
| 2023-09-25 | 64.71 | $64.26 | 1.5M |
| 2023-09-22 | 65.00 | $64.30 | 507513 |
| 2023-09-21 | 65.35 | $64.42 | 507867 |
| 2023-09-20 | 65.74 | $65.39 | 489953 |
| 2023-09-19 | 65.91 | $65.76 | 799800 |
| 2023-09-18 | 66.02 | $65.91 | 298000 |
| 2023-09-15 | 66.09 | $65.87 | 397235 |
| 2023-09-14 | 66.21 | $66.65 | 320950 |
| 2023-09-13 | 66.10 | $66.06 | 679410 |
| 2023-09-12 | 66.15 | $66.05 | 316900 |
| 2023-09-11 | 66.23 | $66.45 | 295032 |
| 2023-09-08 | 66.20 | $66.16 | 261200 |
| 2023-09-07 | 66.26 | $65.96 | 375628 |
| 2023-09-06 | 66.39 | $66.21 | 445464 |
| 2023-09-05 | 66.48 | $66.66 | 498200 |
| 2023-09-01 | 66.45 | $67.07 | 404300 |
| 2023-08-31 | 66.28 | $67.04 | 279744 |
| 2023-08-30 | 66.09 | $67.17 | 355610 |
| 2023-08-29 | 65.82 | $66.98 | 498346 |
| 2023-08-28 | 65.56 | $66.24 | 365350 |
| 2023-08-25 | 65.48 | $65.87 | 415743 |
| 2023-08-24 | 65.51 | $65.52 | 333400 |
| 2023-08-23 | 65.67 | $66.25 | 406512 |
| 2023-08-22 | 65.65 | $65.61 | 700900 |
| 2023-08-21 | 65.83 | $65.91 | 743400 |
| 2023-08-18 | 65.97 | $65.75 | 448357 |
| 2023-08-17 | 66.19 | $65.61 | 539735 |
| 2023-08-16 | 66.52 | $66.06 | 516798 |
| 2023-08-15 | 66.78 | $66.39 | 394900 |
| 2023-08-14 | 67.00 | $67.01 | 365800 |
| 2023-08-11 | 67.07 | $66.75 | 307581 |
| 2023-08-10 | 67.24 | $66.76 | 837720 |
| 2023-08-09 | 67.45 | $66.85 | 839519 |
| 2023-08-08 | 67.67 | $67.21 | 449330 |
| 2023-08-07 | 67.82 | $67.45 | 346735 |
| 2023-08-04 | 67.93 | $66.85 | 396813 |
| 2023-08-03 | 68.24 | $67.37 | 451600 |
| 2023-08-02 | 68.45 | $67.60 | 494627 |
| 2023-08-01 | 68.63 | $68.25 | 605451 |
| 2023-07-31 | 68.63 | $68.30 | 428432 |
| 2023-07-28 | 68.59 | $68.36 | 513429 |
| 2023-07-27 | 68.52 | $67.87 | 360400 |
| 2023-07-26 | 68.58 | $68.33 | 328413 |
| 2023-07-25 | 68.49 | $68.50 | 455554 |
| 2023-07-24 | 68.30 | $68.42 | 296827 |
| 2023-07-21 | 68.09 | $68.18 | 443600 |
| 2023-07-20 | 67.89 | $68.14 | 992000 |
| 2023-07-19 | 67.65 | $68.08 | 489300 |
| 2023-07-18 | 67.37 | $67.89 | 709716 |
| 2023-07-17 | 67.07 | $67.29 | 462908 |
| 2023-07-14 | 66.88 | $67.08 | 784741 |
| 2023-07-13 | 66.71 | $66.96 | 2.0M |
| 2023-07-12 | 66.53 | $66.63 | 599500 |
| 2023-07-11 | 66.40 | $66.29 | 475754 |
| 2023-07-10 | 66.35 | $65.94 | 509900 |
| 2023-07-07 | 66.38 | $65.60 | 387642 |
| 2023-07-06 | 66.52 | $65.95 | 546500 |
| 2023-07-05 | 66.58 | $66.37 | 601200 |
| 2023-07-03 | 66.49 | $66.69 | 336610 |
| 2023-06-30 | 66.28 | $66.66 | 366132 |
| 2023-06-29 | 66.01 | $65.97 | 367935 |
| 2023-06-28 | 65.90 | $65.56 | 663511 |
| 2023-06-27 | 65.87 | $65.72 | 391300 |
| 2023-06-26 | 65.78 | $64.99 | 303751 |
| 2023-06-23 | 65.89 | $65.10 | 479040 |
| 2023-06-22 | 65.98 | $65.65 | 620400 |
| 2023-06-21 | 65.90 | $65.47 | 425400 |
| 2023-06-20 | 65.84 | $65.63 | 386700 |
| 2023-06-16 | 65.70 | $66.04 | 376200 |
| 2023-06-15 | 65.39 | $66.29 | 480500 |
| 2023-06-14 | 64.92 | $65.41 | 608949 |
| 2023-06-13 | 64.61 | $65.23 | 428423 |
| 2023-06-12 | 64.28 | $64.79 | 352700 |
| 2023-06-09 | 64.01 | $64.23 | 512100 |
| 2023-06-08 | 63.85 | $64.20 | 390445 |
| 2023-06-07 | 63.65 | $63.88 | 615504 |
| 2023-06-06 | 63.51 | $63.85 | 650700 |
| 2023-06-05 | 63.35 | $63.88 | 714100 |
| 2023-06-02 | 63.14 | $64.17 | 449325 |
| 2023-06-01 | 62.79 | $63.06 | 751841 |
| 2023-05-31 | 62.71 | $62.57 | 370500 |
| 2023-05-30 | 62.77 | $63.02 | 828336 |
| 2023-05-26 | 62.70 | $63.19 | 731746 |
| 2023-05-25 | 62.56 | $62.40 | 1.9M |
| 2023-05-24 | 62.64 | $61.86 | 494100 |
| 2023-05-23 | 62.91 | $62.48 | 334300 |
| 2023-05-22 | 63.04 | $63.04 | 441528 |
| 2023-05-19 | 63.02 | $63.28 | 394110 |
| 2023-05-18 | 62.92 | $63.40 | 790000 |
| 2023-05-17 | 62.75 | $62.98 | 545400 |
| 2023-05-16 | 62.69 | $62.30 | 321300 |
| 2023-05-15 | 62.82 | $62.84 | 384909 |
| 2023-05-12 | 62.81 | $62.63 | 496200 |
| 2023-05-11 | 62.86 | $62.59 | 291229 |
| 2023-05-10 | 62.93 | $62.83 | 261808 |
| 2023-05-09 | 62.94 | $62.71 | 492603 |
| 2023-05-08 | 62.99 | $62.95 | 324500 |
| 2023-05-05 | 62.97 | $63.12 | 326237 |
| 2023-05-04 | 62.89 | $62.01 | 523001 |
| 2023-05-03 | 63.13 | $62.49 | 299450 |
| 2023-05-02 | 63.28 | $62.90 | 444900 |
| 2023-05-01 | 63.32 | $63.54 | 416500 |
| 2023-04-28 | 63.15 | $63.49 | 327723 |
| 2023-04-27 | 62.96 | $62.89 | 336800 |
| 2023-04-26 | 62.91 | $61.87 | 421022 |
| 2023-04-25 | 63.17 | $62.18 | 479745 |
| 2023-04-24 | 63.38 | $63.01 | 297400 |
| 2023-04-21 | 63.36 | $62.98 | 293800 |
| 2023-04-20 | 63.33 | $62.92 | 469300 |
| 2023-04-19 | 63.31 | $63.12 | 330518 |
| 2023-04-18 | 63.20 | $63.18 | 332004 |
| 2023-04-17 | 63.05 | $63.09 | 485300 |
| 2023-04-14 | 62.87 | $62.75 | 321800 |
| 2023-04-13 | 62.76 | $62.99 | 533200 |
| 2023-04-12 | 62.53 | $62.34 | 301320 |
| 2023-04-11 | 62.46 | $62.51 | 451100 |
| 2023-04-10 | 62.30 | $62.45 | 411705 |
| 2023-04-06 | 62.12 | $62.33 | 1.0M |
| 2023-04-05 | 61.93 | $62.13 | 336300 |
| 2023-04-04 | 61.75 | $62.13 | 632305 |
| 2023-04-03 | 61.54 | $62.63 | 510200 |
| 2023-03-31 | 61.11 | $62.34 | 655800 |
| 2023-03-30 | 60.68 | $61.54 | 357900 |
| 2023-03-29 | 60.41 | $61.24 | 590400 |
| 2023-03-28 | 60.18 | $60.50 | 5.2M |
| 2023-03-27 | 60.13 | $60.54 | 443846 |
| 2023-03-24 | 60.07 | $60.57 | 377900 |
| 2023-03-23 | 60.00 | $60.17 | 722600 |
| 2023-03-22 | 60.04 | $60.13 | 426100 |
| 2023-03-21 | 60.12 | $61.10 | 273200 |
| 2023-03-20 | 59.91 | $60.64 | 237700 |
| 2023-03-17 | 59.81 | $60.05 | 895616 |
| 2023-03-16 | 59.89 | $60.64 | 354285 |
| 2023-03-15 | 59.80 | $59.88 | 534028 |
| 2023-03-14 | 59.96 | $60.12 | 319235 |
| 2023-03-13 | 60.08 | $59.34 | 515000 |
| 2023-03-10 | 60.48 | $59.53 | 893726 |
| 2023-03-09 | 60.93 | $60.34 | 530600 |
| 2023-03-08 | 61.22 | $61.29 | 281263 |
| 2023-03-07 | 61.28 | $61.19 | 608736 |
| 2023-03-06 | 61.39 | $62.10 | 323400 |
| 2023-03-03 | 61.24 | $61.97 | 297927 |
| 2023-03-02 | 61.11 | $61.21 | 661100 |
| 2023-03-01 | 61.19 | $60.75 | 318300 |
| 2023-02-28 | 61.45 | $60.98 | 302818 |
| 2023-02-27 | 61.69 | $61.29 | 238844 |
| 2023-02-24 | 61.89 | $61.14 | 306800 |
| 2023-02-23 | 62.19 | $61.63 | 404600 |
| 2023-02-22 | 62.39 | $61.32 | 294000 |
| 2023-02-21 | 62.74 | $61.54 | 348500 |
| 2023-02-17 | 63.09 | $62.72 | 674200 |
| 2023-02-16 | 63.14 | $62.57 | 299450 |
| 2023-02-15 | 63.24 | $63.22 | 402042 |
| 2023-02-14 | 63.14 | $63.10 | 783500 |
| 2023-02-13 | 63.06 | $63.31 | 592600 |
| 2023-02-10 | 62.89 | $62.52 | 378100 |
| 2023-02-09 | 62.91 | $62.24 | 1.2M |
| 2023-02-08 | 63.03 | $62.67 | 307421 |
| 2023-02-07 | 63.03 | $63.17 | 405700 |
| 2023-02-06 | 62.85 | $62.63 | 235400 |
| 2023-02-03 | 62.81 | $62.96 | 1.4M |
| 2023-02-02 | 62.64 | $63.43 | 320115 |
| 2023-02-01 | 62.27 | $63.05 | 366900 |
| 2023-01-31 | 61.94 | $62.42 | 2.2M |
| 2023-01-30 | 61.73 | $61.51 | 452800 |
| 2023-01-27 | 61.76 | $62.03 | 249050 |
| 2023-01-26 | 61.63 | $62.07 | 351800 |
| 2023-01-25 | 61.46 | $61.76 | 329707 |
| 2023-01-24 | 61.34 | $61.67 | 888526 |
| 2023-01-23 | 61.23 | $61.69 | 523927 |
| 2023-01-20 | 61.08 | $61.09 | 375000 |
| 2023-01-19 | 61.10 | $60.26 | 442600 |
| 2023-01-18 | 61.38 | $60.90 | 443300 |
| 2023-01-17 | 61.51 | $61.93 | 294138 |
| 2023-01-13 | 61.35 | $62.21 | 453100 |
| 2023-01-12 | 61.06 | $62.06 | 271100 |
| 2023-01-11 | 60.76 | $61.97 | 535214 |
| 2023-01-10 | 60.42 | $61.35 | 261800 |
| 2023-01-09 | 60.21 | $61.03 | 495700 |
| 2023-01-06 | 60.07 | $61.24 | 420100 |
| 2023-01-05 | 59.83 | $59.80 | 306946 |
| 2023-01-04 | 60.00 | $60.54 | 902635 |
| 2023-01-03 | 59.99 | $60.21 | 567800 |
| 2022-12-30 | 60.09 | $60.36 | 396926 |
| 2022-12-29 | 60.18 | $60.50 | 376300 |
| 2022-12-28 | 60.24 | $59.85 | 756209 |
| 2022-12-27 | 60.54 | $60.56 | 691937 |
| 2022-12-23 | 60.69 | $60.55 | 401000 |
| 2022-12-22 | 60.87 | $60.50 | 374726 |
| 2022-12-21 | 61.12 | $61.13 | 450246 |
| 2022-12-20 | 61.23 | $60.26 | 519019 |
| 2022-12-19 | 61.64 | $60.30 | 382664 |
| 2022-12-16 | 62.12 | $60.66 | 375610 |
| 2022-12-15 | 62.60 | $61.33 | 647038 |
| 2022-12-14 | 62.96 | $62.64 | 399800 |
| 2022-12-13 | 62.97 | $62.92 | 528300 |
| 2022-12-12 | 62.89 | $62.69 | 393648 |
| 2022-12-09 | 62.86 | $61.87 | 315300 |
| 2022-12-08 | 63.06 | $62.47 | 417300 |
| 2022-12-07 | 63.10 | $61.96 | 331513 |
| 2022-12-06 | 63.30 | $61.90 | 499726 |
| 2022-12-05 | 63.55 | $62.68 | 286024 |
| 2022-12-02 | 63.58 | $63.51 | 339400 |
| 2022-12-01 | 63.33 | $63.30 | 432403 |
| 2022-11-30 | 63.08 | $63.32 | 543200 |
| 2022-11-29 | 62.74 | $61.80 | 526900 |
| 2022-11-28 | 62.78 | $61.87 | 388528 |
| 2022-11-25 | 62.80 | $62.58 | 116500 |
| 2022-11-23 | 62.56 | $62.52 | 354500 |
| 2022-11-22 | 62.28 | $62.32 | 452950 |
| 2022-11-21 | 61.97 | $61.67 | 311461 |
| 2022-11-18 | 61.78 | $61.53 | 435534 |
| 2022-11-17 | 61.57 | $61.08 | 320739 |
| 2022-11-16 | 61.44 | $60.85 | 386847 |
| 2022-11-15 | 61.32 | $61.07 | 387100 |
| 2022-11-14 | 61.09 | $60.84 | 1.1M |
| 2022-11-11 | 60.86 | $61.16 | 697000 |
| 2022-11-10 | 60.46 | $61.29 | 805800 |
| 2022-11-09 | 59.91 | $59.07 | 1.8M |
| 2022-11-08 | 59.93 | $59.97 | 809000 |
| 2022-11-07 | 59.64 | $59.51 | 484040 |
| 2022-11-04 | 59.42 | $58.76 | 429700 |
| 2022-11-03 | 59.37 | $58.09 | 567700 |
| 2022-11-02 | 59.51 | $58.40 | 393200 |
| 2022-11-01 | 59.56 | $59.60 | 361518 |
| 2022-10-31 | 59.22 | $59.83 | 627072 |
| 2022-10-28 | 58.72 | $60.14 | 441852 |
| 2022-10-27 | 57.99 | $58.71 | 584000 |
| 2022-10-26 | 57.54 | $58.60 | 505300 |
| 2022-10-25 | 57.02 | $58.48 | 709200 |
| 2022-10-24 | 56.42 | $57.85 | 1.0M |
| 2022-10-21 | 55.89 | $57.04 | 596738 |
| 2022-10-20 | 55.50 | $55.71 | 389100 |
| 2022-10-19 | 55.45 | $56.21 | 525900 |
| 2022-10-18 | 55.23 | $56.56 | 458900 |
| 2022-10-17 | 54.86 | $55.91 | 573240 |
| 2022-10-14 | 54.63 | $54.98 | 361000 |
| 2022-10-13 | 54.66 | $56.00 | 992039 |
| 2022-10-12 | 54.39 | $54.71 | 1.9M |
| 2022-10-11 | 54.48 | $54.78 | 1.2M |
| 2022-10-10 | 54.58 | $54.71 | 356800 |
| 2022-10-07 | 54.75 | $54.82 | 615332 |
| 2022-10-06 | 54.93 | $55.91 | 655800 |
| 2022-10-05 | 54.83 | $56.59 | 1.0M |
| 2022-10-04 | 54.52 | $56.59 | 1.4M |
| 2022-10-03 | 54.16 | $55.16 | 477901 |
| 2022-09-30 | 54.19 | $53.91 | 1.6M |
| 2022-09-29 | 54.66 | $54.71 | 472128 |
| 2022-09-28 | 55.01 | $55.59 | 493500 |
| 2022-09-27 | 55.18 | $54.68 | 605800 |
| 2022-09-26 | 55.70 | $55.05 | 1.6M |
| 2022-09-23 | 56.24 | $55.66 | 476500 |
| 2022-09-22 | 56.72 | $56.48 | 390800 |
| 2022-09-21 | 57.08 | $56.74 | 3.3M |
| 2022-09-20 | 57.44 | $57.50 | 360428 |
| 2022-09-19 | 57.66 | $57.94 | 360900 |
| 2022-09-16 | 57.81 | $57.54 | 320306 |
| 2022-09-15 | 58.13 | $57.71 | 275500 |
| 2022-09-14 | 58.49 | $58.22 | 542900 |
| 2022-09-13 | 58.77 | $58.08 | 2.2M |
| 2022-09-12 | 59.16 | $60.38 | 1.1M |
| 2022-09-09 | 58.93 | $60.06 | 1.3M |
| 2022-09-08 | 58.76 | $59.24 | 222424 |
| 2022-09-07 | 58.83 | $59.14 | 673100 |
| 2022-09-06 | 58.95 | $58.23 | 534445 |
| 2022-09-02 | 59.40 | $58.46 | 238901 |
| 2022-09-01 | 59.89 | $59.15 | 395400 |
| 2022-08-31 | 60.28 | $58.75 | 683700 |
| 2022-08-30 | 60.87 | $59.19 | 218100 |
| 2022-08-29 | 61.47 | $59.81 | 237318 |
| 2022-08-26 | 61.99 | $60.12 | 212035 |
| 2022-08-25 | 62.52 | $62.00 | 257848 |
| 2022-08-24 | 62.56 | $61.44 | 317044 |
| 2022-08-23 | 62.78 | $61.32 | 503800 |
| 2022-08-22 | 63.07 | $61.58 | 231420 |
| 2022-08-19 | 63.32 | $62.58 | 231400 |
| 2022-08-18 | 63.28 | $63.07 | 335800 |
| 2022-08-17 | 63.07 | $62.84 | 3.0M |
| 2022-08-16 | 62.86 | $63.08 | 253632 |
| 2022-08-15 | 62.50 | $62.80 | 575100 |
| 2022-08-12 | 62.14 | $62.46 | 333300 |
| 2022-08-11 | 61.79 | $61.65 | 331334 |
| 2022-08-10 | 61.60 | $61.63 | 865200 |
| 2022-08-09 | 61.36 | $60.70 | 255100 |
| 2022-08-08 | 61.35 | $60.90 | 218976 |
| 2022-08-05 | 61.25 | $60.92 | 373100 |
| 2022-08-04 | 61.11 | $60.97 | 847126 |
| 2022-08-03 | 60.90 | $61.05 | 206300 |
| 2022-08-02 | 60.61 | $60.34 | 459253 |
| 2022-08-01 | 60.47 | $60.81 | 238000 |
| 2022-07-29 | 60.13 | $60.76 | 522000 |
| 2022-07-28 | 59.72 | $60.47 | 321800 |
| 2022-07-27 | 59.30 | $59.77 | 249800 |
| 2022-07-26 | 59.00 | $58.96 | 220111 |
| 2022-07-25 | 58.89 | $59.17 | 403805 |
| 2022-07-22 | 58.68 | $59.09 | 541400 |
| 2022-07-21 | 58.44 | $59.09 | 285942 |
| 2022-07-20 | 58.15 | $58.68 | 529946 |
| 2022-07-19 | 57.92 | $58.72 | 357344 |
| 2022-07-18 | 57.63 | $57.43 | 393400 |
| 2022-07-15 | 57.69 | $58.09 | 676311 |
| 2022-07-14 | 57.55 | $57.27 | 3.3M |
| 2022-07-13 | 57.64 | $57.33 | 379000 |
| 2022-07-12 | 57.74 | $57.66 | 250500 |
| 2022-07-11 | 57.77 | $57.99 | 275800 |
| 2022-07-08 | 57.69 | $58.28 | 295750 |
| 2022-07-07 | 57.51 | $58.34 | 505322 |
| 2022-07-06 | 57.28 | $57.84 | 335406 |
| 2022-07-05 | 57.16 | $57.62 | 278938 |
| 2022-07-01 | 57.09 | $57.87 | 248000 |
| 2022-06-30 | 56.94 | $57.31 | 476716 |
| 2022-06-29 | 56.95 | $57.44 | 188130 |
| 2022-06-28 | 56.93 | $57.56 | 318800 |
| 2022-06-27 | 56.88 | $58.51 | 263923 |
| 2022-06-24 | 56.53 | $58.50 | 256313 |
| 2022-06-23 | 56.13 | $57.20 | 728800 |
| 2022-06-22 | 56.08 | $56.59 | 1.5M |
| 2022-06-21 | 56.23 | $56.68 | 621506 |
| 2022-06-17 | 56.42 | $55.43 | 480637 |
| 2022-06-16 | 57.06 | $55.42 | 347141 |
| 2022-06-15 | 57.86 | $56.84 | 312738 |
| 2022-06-14 | 58.41 | $56.43 | 498311 |
| 2022-06-13 | 59.23 | $56.68 | 722200 |
| 2022-06-10 | 60.15 | $58.36 | 1.2M |
| 2022-06-09 | 60.74 | $59.58 | 279100 |
| 2022-06-08 | 61.08 | $60.71 | 457739 |
| 2022-06-07 | 61.13 | $61.57 | 253700 |
| 2022-06-06 | 60.92 | $61.04 | 269200 |
| 2022-06-03 | 60.83 | $61.02 | 478937 |
| 2022-06-02 | 60.72 | $61.57 | 402900 |
| 2022-06-01 | 60.42 | $60.92 | 421805 |
| 2022-05-31 | 60.26 | $61.46 | 507143 |
| 2022-05-27 | 59.90 | $61.97 | 761800 |
| 2022-05-26 | 59.31 | $60.94 | 860600 |
| 2022-05-25 | 58.92 | $59.99 | 592996 |
| 2022-05-24 | 58.77 | $59.59 | 307156 |
| 2022-05-23 | 58.72 | $59.46 | 533300 |
| 2022-05-20 | 58.72 | $58.43 | 427612 |
| 2022-05-19 | 59.07 | $58.20 | 669793 |
| 2022-05-18 | 59.59 | $59.09 | 353614 |
| 2022-05-17 | 59.95 | $61.39 | 471300 |
| 2022-05-16 | 59.69 | $60.51 | 456900 |
| 2022-05-13 | 59.65 | $60.37 | 1.0M |
| 2022-05-12 | 59.67 | $59.46 | 1.0M |
| 2022-05-11 | 60.00 | $59.30 | 446000 |
| 2022-05-10 | 60.48 | $59.83 | 777100 |
| 2022-05-09 | 60.90 | $60.07 | 836574 |
| 2022-05-06 | 61.35 | $61.08 | 5.4M |
| 2022-05-05 | 61.60 | $61.25 | 2.8M |
| 2022-05-04 | 61.85 | $62.98 | 748808 |
| 2022-05-03 | 61.61 | $61.30 | 386800 |
| 2022-05-02 | 61.87 | $61.24 | 508339 |
| 2022-04-29 | 62.22 | $61.19 | 1.5M |
| 2022-04-28 | 62.66 | $62.92 | 754274 |
| 2022-04-27 | 62.65 | $61.76 | 960706 |
| 2022-04-26 | 63.01 | $61.58 | 443600 |
| 2022-04-25 | 63.51 | $62.80 | 943915 |
| 2022-04-22 | 63.74 | $62.48 | 1.2M |
| 2022-04-21 | 64.11 | $63.95 | 538300 |
| 2022-04-20 | 64.10 | $64.55 | 377102 |
| 2022-04-19 | 63.88 | $64.06 | 275300 |
| 2022-04-18 | 63.77 | $63.12 | 317303 |
| 2022-04-14 | 63.92 | $63.40 | 230900 |
| 2022-04-13 | 64.02 | $63.81 | 434500 |
| 2022-04-12 | 64.00 | $63.22 | 428950 |
| 2022-04-11 | 64.15 | $63.35 | 337126 |
| 2022-04-08 | 64.29 | $63.95 | 249520 |
| 2022-04-07 | 64.27 | $63.95 | 315217 |
| 2022-04-06 | 64.22 | $63.55 | 442227 |
| 2022-04-05 | 64.28 | $63.49 | 203900 |
| 2022-04-04 | 64.36 | $64.00 | 246610 |
| 2022-04-01 | 64.29 | $63.86 | 354901 |
| 2022-03-31 | 64.23 | $63.67 | 297000 |
| 2022-03-30 | 64.20 | $64.39 | 514900 |
| 2022-03-29 | 63.93 | $64.62 | 525332 |
| 2022-03-28 | 63.52 | $63.90 | 1.6M |
| 2022-03-25 | 63.23 | $63.74 | 330425 |
| 2022-03-24 | 62.92 | $63.51 | 271224 |
| 2022-03-23 | 62.61 | $62.81 | 437415 |
| 2022-03-22 | 62.44 | $63.48 | 568836 |
| 2022-03-21 | 62.03 | $63.09 | 737500 |
| 2022-03-18 | 61.65 | $63.04 | 432066 |
| 2022-03-17 | 61.21 | $62.64 | 1.6M |
| 2022-03-16 | 60.80 | $61.98 | 1.2M |
| 2022-03-15 | 60.51 | $61.39 | 657700 |
| 2022-03-14 | 60.36 | $60.09 | 540718 |
| 2022-03-11 | 60.61 | $60.24 | 527916 |
| 2022-03-10 | 60.87 | $60.78 | 414100 |
| 2022-03-09 | 61.02 | $61.15 | 1.4M |
| 2022-03-08 | 61.11 | $60.13 | 633700 |
| 2022-03-07 | 61.55 | $60.87 | 751923 |
| 2022-03-04 | 61.85 | $62.42 | 1.4M |
| 2022-03-03 | 61.74 | $62.61 | 346149 |
| 2022-03-02 | 61.55 | $62.61 | 2.5M |
| 2022-03-01 | 61.33 | $61.46 | 1.8M |
| 2022-02-28 | 61.44 | $62.08 | 1.7M |
| 2022-02-25 | 61.38 | $62.31 | 638900 |
| 2022-02-24 | 61.26 | $60.65 | 1.1M |
| 2022-02-23 | 61.64 | $60.62 | 587700 |
| 2022-02-22 | 62.14 | $61.43 | 456328 |
| 2022-02-18 | 62.49 | $62.25 | 473624 |
| 2022-02-17 | 62.67 | $62.40 | 307340 |
| 2022-02-16 | 62.84 | $63.20 | 390618 |
| 2022-02-15 | 62.81 | $63.05 | 228541 |
| 2022-02-14 | 62.83 | $62.24 | 645529 |
| 2022-02-11 | 63.11 | $62.52 | 490019 |
| 2022-02-10 | 63.37 | $63.29 | 303409 |
| 2022-02-09 | 63.45 | $64.40 | 305400 |
| 2022-02-08 | 63.20 | $63.74 | 372700 |
| 2022-02-07 | 63.10 | $63.21 | 222619 |
| 2022-02-04 | 63.17 | $63.38 | 379848 |
| 2022-02-03 | 63.19 | $63.75 | 987713 |
| 2022-02-02 | 63.12 | $64.63 | 1.5M |
| 2022-02-01 | 62.76 | $63.97 | 818720 |
| 2022-01-31 | 62.53 | $63.76 | 368500 |
| 2022-01-28 | 62.34 | $63.15 | 537625 |
| 2022-01-27 | 62.32 | $62.02 | 541731 |
| 2022-01-26 | 62.66 | $62.08 | 907436 |
| 2022-01-25 | 63.07 | $62.36 | 765237 |
| 2022-01-24 | 63.50 | $62.83 | 812046 |
| 2022-01-21 | 63.88 | $62.69 | 526600 |
| 2022-01-20 | 64.39 | $63.19 | 1.6M |
| 2022-01-19 | 64.86 | $63.80 | 271200 |
| 2022-01-18 | 65.24 | $64.27 | 319905 |
| 2022-01-14 | 65.55 | $65.22 | 1.3M |
| 2022-01-13 | 65.63 | $65.16 | 489340 |
| 2022-01-12 | 65.74 | $65.46 | 591900 |
| 2022-01-11 | 65.77 | $65.39 | 520800 |
| 2022-01-10 | 65.83 | $65.12 | 494310 |
| 2022-01-07 | 65.97 | $65.30 | 325900 |
| 2022-01-06 | 66.08 | $65.49 | 391700 |
| 2022-01-05 | 66.14 | $65.55 | 437913 |
| 2022-01-04 | 66.18 | $66.20 | 402917 |
| 2022-01-03 | 66.01 | $65.87 | 437700 |
| 2021-12-31 | 65.90 | $65.86 | 153800 |
| 2021-12-30 | 65.76 | $65.83 | 535300 |
| 2021-12-29 | 65.57 | $66.05 | 282800 |
| 2021-12-28 | 65.27 | $65.79 | 447644 |
| 2021-12-27 | 64.98 | $65.70 | 380247 |
| 2021-12-23 | 64.64 | $65.07 | 293400 |
| 2021-12-22 | 64.41 | $64.64 | 279300 |
| 2021-12-21 | 64.27 | $64.17 | 362341 |
| 2021-12-20 | 64.24 | $63.38 | 386824 |
| 2021-12-17 | 64.44 | $64.04 | 728815 |
| 2021-12-16 | 64.48 | $64.86 | 239000 |
| 2021-12-15 | 64.25 | $65.04 | 501600 |
| 2021-12-14 | 63.91 | $64.12 | 188000 |
| 2021-12-13 | 63.78 | $64.41 | 219433 |
| 2021-12-10 | 63.52 | $64.42 | 408929 |
| 2021-12-09 | 63.21 | $63.63 | 185033 |
| 2021-12-08 | 63.07 | $63.79 | 247240 |
| 2021-12-07 | 62.84 | $63.76 | 213225 |
| 2021-12-06 | 62.59 | $63.04 | 390742 |
| 2021-12-03 | 62.50 | $62.42 | 281226 |
| 2021-12-02 | 62.59 | $62.35 | 454600 |
| 2021-12-01 | 62.73 | $61.62 | 220138 |
| 2021-11-30 | 63.13 | $61.85 | 397900 |
| 2021-11-29 | 63.54 | $62.91 | 246000 |
| 2021-11-26 | 63.70 | $62.64 | 230114 |
| 2021-11-24 | 63.97 | $63.59 | 164722 |
| 2021-11-23 | 64.00 | $63.65 | 213900 |
| 2021-11-22 | 64.00 | $63.52 | 282745 |
| 2021-11-19 | 64.04 | $63.42 | 174620 |
| 2021-11-18 | 64.10 | $63.61 | 149900 |
| 2021-11-17 | 64.10 | $63.71 | 1.4M |
| 2021-11-16 | 64.06 | $63.82 | 136700 |
| 2021-11-15 | 63.97 | $63.64 | 315441 |
| 2021-11-12 | 63.89 | $63.68 | 107034 |
| 2021-11-11 | 63.77 | $63.34 | 155707 |
| 2021-11-10 | 63.73 | $63.33 | 168300 |
| 2021-11-09 | 63.65 | $63.44 | 234231 |
| 2021-11-08 | 63.52 | $63.45 | 188700 |
| 2021-11-05 | 63.33 | $63.48 | 168400 |
| 2021-11-04 | 63.08 | $63.16 | 159506 |
| 2021-11-03 | 62.87 | $63.02 | 192400 |
| 2021-11-02 | 62.63 | $62.73 | 357107 |
| 2021-11-01 | 62.43 | $62.28 | 148000 |
| 2021-10-29 | 62.32 | $62.30 | 162745 |
| 2021-10-28 | 62.16 | $62.08 | 177400 |
| 2021-10-27 | 62.03 | $61.69 | 146500 |
| 2021-10-26 | 61.98 | $62.16 | 179600 |
| 2021-10-25 | 61.77 | $62.01 | 187921 |
| 2021-10-22 | 61.54 | $61.97 | 182800 |
| 2021-10-21 | 61.28 | $61.99 | 269000 |
| 2021-10-20 | 60.94 | $61.91 | 158734 |
| 2021-10-19 | 60.55 | $61.43 | 177213 |
| 2021-10-18 | 60.22 | $60.96 | 162600 |
| 2021-10-15 | 59.97 | $60.99 | 130900 |
| 2021-10-14 | 59.66 | $60.71 | 190443 |
| 2021-10-13 | 59.37 | $59.75 | 251600 |
| 2021-10-12 | 59.33 | $59.49 | 287401 |
| 2021-10-11 | 59.38 | $59.77 | 168516 |
| 2021-10-08 | 59.35 | $60.11 | 280316 |
| 2021-10-07 | 59.22 | $60.24 | 974600 |
| 2021-10-06 | 59.03 | $59.67 | 894106 |
| 2021-10-05 | 58.99 | $59.46 | 185014 |
| 2021-10-04 | 59.02 | $58.98 | 499500 |
| 2021-10-01 | 59.22 | $59.46 | 270436 |
| 2021-09-30 | 59.33 | $58.84 | 346900 |
| 2021-09-29 | 59.67 | $59.77 | 199800 |
| 2021-09-28 | 59.81 | $59.50 | 331000 |
| 2021-09-27 | 60.06 | $60.32 | 411749 |
| 2021-09-24 | 60.13 | $60.57 | 128314 |
| 2021-09-23 | 60.14 | $60.65 | 187800 |
| 2021-09-22 | 60.14 | $60.10 | 144547 |
| 2021-09-21 | 60.32 | $59.77 | 197237 |
| 2021-09-20 | 60.66 | $59.92 | 390301 |
| 2021-09-17 | 61.03 | $60.61 | 208201 |
| 2021-09-16 | 61.27 | $61.12 | 191745 |
| 2021-09-15 | 61.41 | $61.38 | 247644 |
| 2021-09-14 | 61.50 | $60.86 | 260100 |
| 2021-09-13 | 61.77 | $61.37 | 182139 |
| 2021-09-10 | 61.95 | $61.22 | 186300 |
| 2021-09-09 | 62.22 | $61.63 | 237700 |
| 2021-09-08 | 62.41 | $62.06 | 317500 |
| 2021-09-07 | 62.50 | $62.03 | 327600 |
| 2021-09-03 | 62.62 | $62.64 | 207700 |
| 2021-09-02 | 62.57 | $62.73 | 191869 |
| 2021-09-01 | 62.48 | $62.38 | 172200 |
| 2021-08-31 | 62.47 | $62.36 | 229500 |
| 2021-08-30 | 62.46 | $62.48 | 177900 |
| 2021-08-27 | 62.40 | $62.18 | 221200 |
| 2021-08-26 | 62.43 | $61.96 | 256200 |
| 2021-08-25 | 62.52 | $62.25 | 222721 |
| 2021-08-24 | 62.53 | $62.36 | 201241 |
| 2021-08-23 | 62.51 | $62.56 | 194849 |
| 2021-08-20 | 62.41 | $62.33 | 168012 |
| 2021-08-19 | 62.35 | $61.96 | 224000 |
| 2021-08-18 | 62.39 | $61.79 | 132700 |
| 2021-08-17 | 62.49 | $62.54 | 169200 |
| 2021-08-16 | 62.36 | $62.73 | 215400 |
| 2021-08-13 | 62.13 | $62.36 | 129641 |
| 2021-08-12 | 61.96 | $62.04 | 207823 |
| 2021-08-11 | 61.85 | $61.97 | 216303 |
| 2021-08-10 | 61.73 | $61.77 | 149035 |
| 2021-08-09 | 61.64 | $61.42 | 135608 |
| 2021-08-06 | 61.64 | $61.47 | 181801 |
| 2021-08-05 | 61.61 | $61.45 | 210200 |
| 2021-08-04 | 61.57 | $61.30 | 311116 |
| 2021-08-03 | 61.57 | $61.80 | 225600 |
| 2021-08-02 | 61.40 | $61.20 | 213218 |
| 2021-07-30 | 61.38 | $61.30 | 154200 |
| 2021-07-29 | 61.31 | $61.31 | 221738 |
| 2021-07-28 | 61.22 | $60.96 | 239011 |
| 2021-07-27 | 61.21 | $61.12 | 252845 |
| 2021-07-26 | 61.14 | $61.26 | 301037 |
| 2021-07-23 | 61.01 | $61.33 | 222500 |
| 2021-07-22 | 60.82 | $60.84 | 153002 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.97
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.58
Average
54.19
Maximum
77.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.97 | $95.57 | 457208 |
| 2026-07-17 | 50.61 | $95.87 | 568298 |
| 2026-07-16 | 57.03 | $96.93 | 424209 |
| 2026-07-15 | 56.08 | $96.74 | 437732 |
| 2026-07-14 | 53.62 | $96.26 | 607500 |
| 2026-07-13 | 55.46 | $96.56 | 496410 |
| 2026-07-10 | 58.72 | $97.07 | 632851 |
| 2026-07-09 | 55.82 | $96.47 | 608300 |
| 2026-07-08 | 53.22 | $95.97 | 419822 |
| 2026-07-07 | 55.52 | $96.34 | 309008 |
| 2026-07-06 | 55.02 | $96.24 | 390200 |
| 2026-07-02 | 53.12 | $95.86 | 376525 |
| 2026-07-01 | 51.54 | $95.55 | 953600 |
| 2026-06-30 | 51.91 | $95.62 | 468500 |
| 2026-06-29 | 50.84 | $95.40 | 619092 |
| 2026-06-26 | 47.13 | $94.67 | 436600 |
| 2026-06-25 | 46.87 | $94.62 | 806222 |
| 2026-06-24 | 47.09 | $94.67 | 696832 |
| 2026-06-23 | 47.30 | $94.72 | 595704 |
| 2026-06-22 | 51.15 | $95.60 | 549300 |
| 2026-06-18 | 52.58 | $95.91 | 507414 |
| 2026-06-17 | 50.28 | $95.37 | 930751 |
| 2026-06-16 | 57.56 | $96.85 | 356318 |
| 2026-06-15 | 59.09 | $97.13 | 565385 |
| 2026-06-12 | 54.79 | $96.08 | 689621 |
| 2026-06-11 | 52.63 | $95.60 | 1.0M |
| 2026-06-10 | 48.53 | $94.76 | 2.1M |
| 2026-06-09 | 55.10 | $95.98 | 710828 |
| 2026-06-08 | 54.87 | $95.93 | 486832 |
| 2026-06-05 | 54.98 | $95.95 | 776959 |
| 2026-06-04 | 67.22 | $97.85 | 370639 |
| 2026-06-03 | 64.49 | $97.16 | 551341 |
| 2026-06-02 | 71.09 | $97.97 | 471139 |
| 2026-06-01 | 70.16 | $97.71 | 780988 |
| 2026-05-29 | 67.90 | $97.11 | 721048 |
| 2026-05-28 | 67.02 | $96.89 | 517300 |
| 2026-05-27 | 65.31 | $96.47 | 355576 |
| 2026-05-26 | 64.73 | $96.33 | 491419 |
| 2026-05-22 | 64.73 | $96.33 | 505700 |
| 2026-05-21 | 63.27 | $95.96 | 528800 |
| 2026-05-20 | 62.87 | $95.86 | 583600 |
| 2026-05-19 | 60.53 | $95.28 | 657764 |
| 2026-05-18 | 63.69 | $95.76 | 725312 |
| 2026-05-15 | 63.89 | $95.79 | 529619 |
| 2026-05-14 | 69.94 | $96.67 | 324034 |
| 2026-05-13 | 66.52 | $95.67 | 624494 |
| 2026-05-12 | 64.72 | $95.20 | 466393 |
| 2026-05-11 | 64.02 | $95.02 | 420307 |
| 2026-05-08 | 63.95 | $95.00 | 392153 |
| 2026-05-07 | 63.36 | $94.84 | 625641 |
| 2026-05-06 | 65.64 | $95.20 | 663700 |
| 2026-05-05 | 61.14 | $93.98 | 530900 |
| 2026-05-04 | 58.78 | $93.42 | 952726 |
| 2026-05-01 | 61.70 | $93.88 | 914659 |
| 2026-04-30 | 61.89 | $93.91 | 496844 |
| 2026-04-29 | 59.97 | $93.42 | 567514 |
| 2026-04-28 | 60.74 | $93.55 | 510600 |
| 2026-04-27 | 62.62 | $93.87 | 340636 |
| 2026-04-24 | 63.38 | $94.00 | 698591 |
| 2026-04-23 | 62.69 | $93.79 | 1.1M |
| 2026-04-22 | 64.06 | $94.04 | 535205 |
| 2026-04-21 | 62.17 | $93.44 | 664751 |
| 2026-04-20 | 64.64 | $93.90 | 463072 |
| 2026-04-17 | 65.34 | $94.03 | 984440 |
| 2026-04-16 | 61.69 | $92.82 | 587300 |
| 2026-04-15 | 60.98 | $92.60 | 634505 |
| 2026-04-14 | 59.42 | $92.12 | 426549 |
| 2026-04-13 | 56.28 | $91.21 | 577500 |
| 2026-04-10 | 53.25 | $90.41 | 386854 |
| 2026-04-09 | 54.92 | $90.78 | 589614 |
| 2026-04-08 | 53.77 | $90.47 | 818900 |
| 2026-04-07 | 44.75 | $88.39 | 1.0M |
| 2026-04-06 | 44.91 | $88.43 | 742800 |
| 2026-04-02 | 43.13 | $88.06 | 852006 |
| 2026-04-01 | 43.23 | $88.09 | 1.4M |
| 2026-03-31 | 42.09 | $87.84 | 2.0M |
| 2026-03-30 | 30.36 | $85.65 | 2.0M |
| 2026-03-27 | 30.77 | $85.80 | 1.6M |
| 2026-03-26 | 33.99 | $86.92 | 1.4M |
| 2026-03-25 | 39.16 | $88.41 | 1.4M |
| 2026-03-24 | 37.02 | $88.06 | 2.2M |
| 2026-03-23 | 37.45 | $88.18 | 2.4M |
| 2026-03-20 | 31.41 | $87.22 | 1.8M |
| 2026-03-19 | 34.87 | $88.26 | 2.1M |
| 2026-03-18 | 35.85 | $88.53 | 1.0M |
| 2026-03-17 | 41.77 | $89.97 | 1.1M |
| 2026-03-16 | 41.71 | $89.96 | 1.2M |
| 2026-03-13 | 36.73 | $89.20 | 1.6M |
| 2026-03-12 | 38.67 | $89.67 | 1.5M |
| 2026-03-11 | 44.36 | $90.87 | 1.6M |
| 2026-03-10 | 44.57 | $90.91 | 2.1M |
| 2026-03-09 | 45.53 | $91.10 | 2.6M |
| 2026-03-06 | 41.96 | $90.53 | 1.7M |
| 2026-03-05 | 47.93 | $91.67 | 1.9M |
| 2026-03-04 | 52.75 | $92.44 | 1.3M |
| 2026-03-03 | 51.42 | $92.22 | 1.9M |
| 2026-03-02 | 57.17 | $93.05 | 1.4M |
| 2026-02-27 | 57.11 | $93.04 | 822018 |
| 2026-02-26 | 57.53 | $93.10 | 699748 |
| 2026-02-25 | 60.64 | $93.54 | 613866 |
| 2026-02-24 | 58.31 | $93.06 | 650700 |
| 2026-02-23 | 56.04 | $92.62 | 581900 |
| 2026-02-20 | 59.91 | $93.17 | 663153 |
| 2026-02-19 | 57.47 | $92.69 | 860701 |
| 2026-02-18 | 59.55 | $92.98 | 919236 |
| 2026-02-17 | 57.70 | $92.61 | 1.1M |
| 2026-02-13 | 57.77 | $92.62 | 901400 |
| 2026-02-12 | 57.24 | $92.51 | 947848 |
| 2026-02-11 | 65.16 | $93.64 | 516300 |
| 2026-02-10 | 63.37 | $93.22 | 679100 |
| 2026-02-09 | 65.50 | $93.50 | 609933 |
| 2026-02-06 | 63.59 | $93.04 | 672800 |
| 2026-02-05 | 54.48 | $91.29 | 1.1M |
| 2026-02-04 | 61.31 | $92.11 | 1.1M |
| 2026-02-03 | 59.91 | $91.87 | 1.1M |
| 2026-02-02 | 61.77 | $92.08 | 570043 |
| 2026-01-30 | 58.76 | $91.56 | 2.2M |
| 2026-01-29 | 58.76 | $91.56 | 756100 |
| 2026-01-28 | 57.43 | $91.33 | 860548 |
| 2026-01-27 | 57.37 | $91.32 | 691809 |
| 2026-01-26 | 58.04 | $91.41 | 483400 |
| 2026-01-23 | 55.24 | $90.90 | 882924 |
| 2026-01-22 | 54.51 | $90.77 | 1.1M |
| 2026-01-21 | 53.11 | $90.52 | 1.5M |
| 2026-01-20 | 46.89 | $89.52 | 1.3M |
| 2026-01-16 | 57.73 | $91.01 | 775300 |
| 2026-01-15 | 58.77 | $91.13 | 754200 |
| 2026-01-14 | 58.29 | $91.05 | 1.2M |
| 2026-01-13 | 59.27 | $91.17 | 935822 |
| 2026-01-12 | 61.13 | $91.40 | 503600 |
| 2026-01-09 | 60.62 | $91.30 | 777500 |
| 2026-01-08 | 56.85 | $90.60 | 527100 |
| 2026-01-07 | 54.92 | $90.27 | 727900 |
| 2026-01-06 | 57.59 | $90.63 | 696531 |
| 2026-01-05 | 55.35 | $90.24 | 804527 |
| 2026-01-02 | 52.29 | $89.74 | 1.1M |
| 2025-12-31 | 50.28 | $89.43 | 377500 |
| 2025-12-30 | 54.65 | $90.05 | 530245 |
| 2025-12-29 | 55.17 | $90.12 | 388933 |
| 2025-12-26 | 57.29 | $90.41 | 309827 |
| 2025-12-24 | 58.62 | $90.59 | 304644 |
| 2025-12-23 | 56.55 | $90.20 | 428740 |
| 2025-12-22 | 55.06 | $89.93 | 477500 |
| 2025-12-19 | 51.94 | $89.39 | 847000 |
| 2025-12-18 | 48.07 | $88.78 | 779700 |
| 2025-12-17 | 46.12 | $88.49 | 831400 |
| 2025-12-16 | 49.22 | $89.00 | 665300 |
| 2025-12-15 | 52.37 | $89.48 | 687100 |
| 2025-12-12 | 53.38 | $89.63 | 1.2M |
| 2025-12-11 | 58.16 | $90.30 | 871149 |
| 2025-12-10 | 57.13 | $90.11 | 832623 |
| 2025-12-09 | 53.38 | $89.46 | 699232 |
| 2025-12-08 | 53.86 | $89.53 | 491800 |
| 2025-12-05 | 56.78 | $89.95 | 612700 |
| 2025-12-04 | 56.92 | $89.97 | 949600 |
| 2025-12-03 | 57.46 | $90.05 | 828160 |
| 2025-12-02 | 55.04 | $89.57 | 449823 |
| 2025-12-01 | 55.35 | $89.62 | 499200 |
| 2025-11-28 | 57.64 | $89.99 | 285147 |
| 2025-11-26 | 56.10 | $89.66 | 507167 |
| 2025-11-25 | 53.58 | $89.14 | 938913 |
| 2025-11-24 | 47.58 | $88.05 | 711900 |
| 2025-11-21 | 46.37 | $87.85 | 1.1M |
| 2025-11-20 | 39.48 | $86.81 | 698700 |
| 2025-11-19 | 43.80 | $87.65 | 576625 |
| 2025-11-18 | 43.24 | $87.57 | 927529 |
| 2025-11-17 | 45.00 | $87.90 | 838700 |
| 2025-11-14 | 50.45 | $88.82 | 815665 |
| 2025-11-13 | 50.38 | $88.81 | 820800 |
| 2025-11-12 | 56.05 | $89.66 | 479100 |
| 2025-11-11 | 55.88 | $89.63 | 438529 |
| 2025-11-10 | 52.22 | $88.99 | 624530 |
| 2025-11-07 | 47.06 | $88.20 | 1.1M |
| 2025-11-06 | 44.69 | $87.87 | 1.0M |
| 2025-11-05 | 48.71 | $88.51 | 1.0M |
| 2025-11-04 | 47.94 | $88.40 | 995014 |
| 2025-11-03 | 50.41 | $88.78 | 770100 |
| 2025-10-31 | 52.50 | $89.09 | 657006 |
| 2025-10-30 | 53.79 | $89.28 | 895900 |
| 2025-10-29 | 59.05 | $90.00 | 1.0M |
| 2025-10-28 | 62.10 | $90.38 | 831900 |
| 2025-10-27 | 63.91 | $90.60 | 582183 |
| 2025-10-24 | 59.97 | $89.82 | 1.2M |
| 2025-10-23 | 57.91 | $89.45 | 796400 |
| 2025-10-22 | 55.74 | $89.08 | 1.1M |
| 2025-10-21 | 56.71 | $89.21 | 994914 |
| 2025-10-20 | 56.86 | $89.23 | 495000 |
| 2025-10-17 | 53.02 | $88.56 | 1.1M |
| 2025-10-16 | 49.65 | $88.03 | 1.2M |
| 2025-10-15 | 53.65 | $88.61 | 875700 |
| 2025-10-14 | 52.91 | $88.49 | 1.1M |
| 2025-10-13 | 49.50 | $87.96 | 1.3M |
| 2025-10-10 | 42.32 | $87.00 | 1.5M |
| 2025-10-09 | 55.62 | $88.70 | 652527 |
| 2025-10-08 | 60.28 | $89.14 | 729456 |
| 2025-10-07 | 59.32 | $89.01 | 1.2M |
| 2025-10-06 | 63.69 | $89.40 | 722122 |
| 2025-10-03 | 62.75 | $89.26 | 911112 |
| 2025-10-02 | 61.75 | $89.11 | 898610 |
| 2025-10-01 | 61.86 | $89.12 | 753425 |
| 2025-09-30 | 60.84 | $88.96 | 1.2M |
| 2025-09-29 | 59.02 | $88.68 | 836305 |
| 2025-09-26 | 59.78 | $88.76 | 635600 |
| 2025-09-25 | 56.70 | $88.29 | 775134 |
| 2025-09-24 | 62.93 | $88.93 | 1.3M |
| 2025-09-23 | 66.06 | $89.22 | 2.1M |
| 2025-09-22 | 68.74 | $89.46 | 1.5M |
| 2025-09-19 | 67.05 | $89.14 | 397583 |
| 2025-09-18 | 65.89 | $88.93 | 628744 |
| 2025-09-17 | 65.40 | $88.84 | 476604 |
| 2025-09-16 | 64.86 | $88.74 | 755728 |
| 2025-09-15 | 64.55 | $88.68 | 475540 |
| 2025-09-12 | 63.94 | $88.56 | 444600 |
| 2025-09-11 | 67.15 | $88.91 | 1.2M |
| 2025-09-10 | 62.73 | $88.04 | 644103 |
| 2025-09-09 | 60.09 | $87.59 | 674712 |
| 2025-09-08 | 59.49 | $87.49 | 606402 |
| 2025-09-05 | 58.78 | $87.37 | 1.2M |
| 2025-09-04 | 62.33 | $87.78 | 634569 |
| 2025-09-03 | 58.56 | $87.13 | 1.1M |
| 2025-09-02 | 58.13 | $87.06 | 636800 |
| 2025-08-29 | 61.50 | $87.45 | 678841 |
| 2025-08-28 | 62.56 | $87.57 | 1.1M |
| 2025-08-27 | 62.36 | $87.53 | 743700 |
| 2025-08-26 | 61.30 | $87.32 | 839407 |
| 2025-08-25 | 60.95 | $87.25 | 578521 |
| 2025-08-22 | 65.51 | $87.82 | 839926 |
| 2025-08-21 | 59.73 | $86.67 | 980616 |
| 2025-08-20 | 62.05 | $86.94 | 799320 |
| 2025-08-19 | 63.09 | $87.06 | 774348 |
| 2025-08-18 | 62.99 | $87.04 | 684940 |
| 2025-08-15 | 63.23 | $87.07 | 575324 |
| 2025-08-14 | 64.15 | $87.19 | 806708 |
| 2025-08-13 | 66.37 | $87.48 | 687400 |
| 2025-08-12 | 64.43 | $87.00 | 470507 |
| 2025-08-11 | 60.26 | $86.08 | 649300 |
| 2025-08-08 | 61.45 | $86.24 | 550200 |
| 2025-08-07 | 57.79 | $85.50 | 891208 |
| 2025-08-06 | 58.79 | $85.64 | 477533 |
| 2025-08-05 | 56.54 | $85.20 | 904613 |
| 2025-08-04 | 57.91 | $85.40 | 1.5M |
| 2025-08-01 | 51.68 | $84.28 | 1.0M |
| 2025-07-31 | 58.01 | $85.15 | 783400 |
| 2025-07-30 | 61.38 | $85.56 | 507338 |
| 2025-07-29 | 64.59 | $85.93 | 446552 |
| 2025-07-28 | 65.83 | $86.07 | 591189 |
| 2025-07-25 | 66.96 | $86.20 | 646234 |
| 2025-07-24 | 65.35 | $85.83 | 587814 |
| 2025-07-23 | 65.31 | $85.82 | 531836 |
| 2025-07-22 | 61.90 | $85.07 | 474242 |
| 2025-07-21 | 61.28 | $84.94 | 810000 |
| 2025-07-18 | 61.04 | $84.89 | 541954 |
| 2025-07-17 | 63.14 | $85.18 | 589100 |
| 2025-07-16 | 61.31 | $84.76 | 1.4M |
| 2025-07-15 | 60.10 | $84.49 | 641600 |
| 2025-07-14 | 64.35 | $85.09 | 771938 |
| 2025-07-11 | 64.72 | $85.14 | 434824 |
| 2025-07-10 | 67.84 | $85.57 | 614112 |
| 2025-07-09 | 66.48 | $85.19 | 561900 |
| 2025-07-08 | 64.96 | $84.78 | 657433 |
| 2025-07-07 | 64.70 | $84.71 | 517301 |
| 2025-07-03 | 68.26 | $85.23 | 337611 |
| 2025-07-02 | 66.51 | $84.71 | 660173 |
| 2025-07-01 | 65.33 | $84.37 | 807144 |
| 2025-06-30 | 63.02 | $83.74 | 417727 |
| 2025-06-27 | 61.87 | $83.44 | 592700 |
| 2025-06-26 | 59.73 | $82.90 | 607312 |
| 2025-06-25 | 57.73 | $82.42 | 703912 |
| 2025-06-24 | 59.61 | $82.74 | 919244 |
| 2025-06-23 | 57.34 | $82.19 | 486000 |
| 2025-06-20 | 54.62 | $81.57 | 515200 |
| 2025-06-18 | 55.16 | $81.67 | 595400 |
| 2025-06-17 | 55.79 | $81.79 | 867000 |
| 2025-06-16 | 59.09 | $82.41 | 424754 |
| 2025-06-13 | 57.31 | $81.95 | 484732 |
| 2025-06-12 | 61.57 | $82.72 | 606428 |
| 2025-06-11 | 59.84 | $82.25 | 568300 |
| 2025-06-10 | 61.01 | $82.46 | 520700 |
| 2025-06-09 | 59.39 | $82.01 | 468699 |
| 2025-06-06 | 59.60 | $82.05 | 476100 |
| 2025-06-05 | 56.72 | $81.25 | 439225 |
| 2025-06-04 | 57.65 | $81.44 | 538000 |
| 2025-06-03 | 58.22 | $81.56 | 758200 |
| 2025-06-02 | 56.48 | $81.05 | 536800 |
| 2025-05-30 | 55.68 | $80.82 | 564500 |
| 2025-05-29 | 55.58 | $80.79 | 487400 |
| 2025-05-28 | 54.67 | $80.51 | 568100 |
| 2025-05-27 | 56.80 | $81.05 | 387128 |
| 2025-05-23 | 52.37 | $79.69 | 495332 |
| 2025-05-22 | 53.87 | $80.08 | 395009 |
| 2025-05-21 | 54.29 | $80.19 | 474400 |
| 2025-05-20 | 59.49 | $81.49 | 488700 |
| 2025-05-19 | 60.59 | $81.75 | 580900 |
| 2025-05-16 | 60.02 | $81.54 | 513200 |
| 2025-05-15 | 58.36 | $80.93 | 491600 |
| 2025-05-14 | 56.48 | $80.26 | 990110 |
| 2025-05-13 | 57.03 | $80.41 | 606900 |
| 2025-05-12 | 57.74 | $80.61 | 431025 |
| 2025-05-09 | 51.30 | $78.37 | 1.2M |
| 2025-05-08 | 52.10 | $78.61 | 734744 |
| 2025-05-07 | 50.85 | $78.20 | 459845 |
| 2025-05-06 | 50.12 | $77.96 | 733624 |
| 2025-05-05 | 51.69 | $78.48 | 516800 |
| 2025-05-02 | 52.88 | $78.87 | 569900 |
| 2025-05-01 | 49.97 | $77.83 | 423213 |
| 2025-04-30 | 49.49 | $77.66 | 685831 |
| 2025-04-29 | 49.08 | $77.51 | 462746 |
| 2025-04-28 | 48.14 | $77.16 | 468448 |
| 2025-04-25 | 47.96 | $77.09 | 916304 |
| 2025-04-24 | 48.02 | $77.12 | 592800 |
| 2025-04-23 | 45.16 | $75.97 | 585300 |
| 2025-04-22 | 43.65 | $75.38 | 594969 |
| 2025-04-21 | 39.01 | $73.67 | 1.6M |
| 2025-04-17 | 42.01 | $75.23 | 600701 |
| 2025-04-16 | 41.43 | $75.02 | 553036 |
| 2025-04-15 | 44.08 | $76.36 | 651117 |
| 2025-04-14 | 44.89 | $76.76 | 640623 |
| 2025-04-11 | 42.87 | $75.95 | 1.2M |
| 2025-04-10 | 39.55 | $74.68 | 785700 |
| 2025-04-09 | 43.62 | $76.83 | 1.0M |
| 2025-04-08 | 24.58 | $71.28 | 988425 |
| 2025-04-07 | 26.35 | $72.44 | 1.7M |
| 2025-04-04 | 27.33 | $73.05 | 2.1M |
| 2025-04-03 | 36.21 | $77.28 | 1.3M |
| 2025-04-02 | 46.72 | $80.36 | 470712 |
| 2025-04-01 | 45.45 | $80.10 | 475800 |
| 2025-03-31 | 44.29 | $79.86 | 579800 |
| 2025-03-28 | 40.52 | $79.11 | 582514 |
| 2025-03-27 | 45.42 | $80.37 | 556400 |
| 2025-03-26 | 45.63 | $80.42 | 642460 |
| 2025-03-25 | 47.02 | $80.76 | 976200 |
| 2025-03-24 | 47.10 | $80.78 | 455900 |
| 2025-03-21 | 42.03 | $79.70 | 420900 |
| 2025-03-20 | 42.89 | $79.94 | 411726 |
| 2025-03-19 | 43.68 | $80.16 | 678200 |
| 2025-03-18 | 40.38 | $79.46 | 556343 |
| 2025-03-17 | 42.54 | $80.10 | 431200 |
| 2025-03-14 | 38.26 | $79.23 | 613300 |
| 2025-03-13 | 31.39 | $78.00 | 504603 |
| 2025-03-12 | 33.80 | $78.83 | 854900 |
| 2025-03-11 | 34.56 | $79.08 | 816988 |
| 2025-03-10 | 38.84 | $80.37 | 1.1M |
| 2025-03-07 | 44.25 | $81.71 | 632206 |
| 2025-03-06 | 41.72 | $81.27 | 683600 |
| 2025-03-05 | 44.28 | $81.86 | 607500 |
| 2025-03-04 | 39.94 | $81.13 | 2.4M |
| 2025-03-03 | 44.64 | $82.17 | 804700 |
| 2025-02-28 | 50.62 | $83.27 | 591700 |
| 2025-02-27 | 43.57 | $82.19 | 939926 |
| 2025-02-26 | 47.51 | $82.85 | 562800 |
| 2025-02-25 | 49.37 | $83.14 | 446100 |
| 2025-02-24 | 48.91 | $83.07 | 462830 |
| 2025-02-21 | 49.46 | $83.16 | 561840 |
| 2025-02-20 | 57.17 | $84.30 | 470362 |
| 2025-02-19 | 57.70 | $84.37 | 447536 |
| 2025-02-18 | 56.23 | $84.10 | 449800 |
| 2025-02-14 | 54.61 | $83.81 | 350937 |
| 2025-02-13 | 56.31 | $84.06 | 473145 |
| 2025-02-12 | 52.00 | $83.30 | 602000 |
| 2025-02-11 | 55.71 | $83.84 | 396962 |
| 2025-02-10 | 53.86 | $83.52 | 404385 |
| 2025-02-07 | 49.87 | $82.88 | 538500 |
| 2025-02-06 | 54.48 | $83.54 | 561233 |
| 2025-02-05 | 53.30 | $83.35 | 457900 |
| 2025-02-04 | 51.61 | $83.08 | 783629 |
| 2025-02-03 | 50.41 | $82.89 | 912725 |
| 2025-01-31 | 53.11 | $83.30 | 683243 |
| 2025-01-30 | 58.34 | $84.02 | 611173 |
| 2025-01-29 | 56.12 | $83.63 | 579400 |
| 2025-01-28 | 57.46 | $83.81 | 434048 |
| 2025-01-27 | 57.24 | $83.77 | 496900 |
| 2025-01-24 | 57.66 | $83.83 | 701002 |
| 2025-01-23 | 58.61 | $83.97 | 1.6M |
| 2025-01-22 | 56.27 | $83.49 | 765300 |
| 2025-01-21 | 54.64 | $83.17 | 576857 |
| 2025-01-17 | 50.44 | $82.40 | 460517 |
| 2025-01-16 | 47.68 | $81.94 | 513400 |
| 2025-01-15 | 47.50 | $81.91 | 588418 |
| 2025-01-14 | 39.87 | $80.75 | 779495 |
| 2025-01-13 | 38.62 | $80.58 | 767013 |
| 2025-01-10 | 35.34 | $80.14 | 775600 |
| 2025-01-08 | 40.17 | $81.18 | 440481 |
| 2025-01-07 | 39.10 | $81.04 | 776800 |
| 2025-01-06 | 41.14 | $81.45 | 407521 |
| 2025-01-03 | 40.13 | $81.31 | 567200 |
| 2025-01-02 | 35.46 | $80.69 | 721236 |
| 2024-12-31 | 36.51 | $80.93 | 523415 |
| 2024-12-30 | 36.68 | $80.97 | 587751 |
| 2024-12-27 | 40.72 | $81.86 | 757544 |
| 2024-12-26 | 44.19 | $82.53 | 287600 |
| 2024-12-24 | 44.06 | $82.51 | 235700 |
| 2024-12-23 | 39.90 | $81.91 | 570749 |
| 2024-12-20 | 38.23 | $81.68 | 723500 |
| 2024-12-19 | 32.57 | $80.95 | 1.1M |
| 2024-12-18 | 33.41 | $81.16 | 783851 |
| 2024-12-17 | 43.58 | $83.17 | 396200 |
| 2024-12-16 | 46.10 | $83.55 | 622237 |
| 2024-12-13 | 48.12 | $83.84 | 666323 |
| 2024-12-12 | 50.44 | $84.16 | 699901 |
| 2024-12-11 | 53.41 | $84.55 | 351200 |
| 2024-12-10 | 51.46 | $84.27 | 431300 |
| 2024-12-09 | 54.56 | $84.67 | 368800 |
| 2024-12-06 | 56.59 | $84.92 | 470958 |
| 2024-12-05 | 56.67 | $84.93 | 453211 |
| 2024-12-04 | 58.88 | $85.21 | 464328 |
| 2024-12-03 | 58.55 | $85.15 | 495881 |
| 2024-12-02 | 59.53 | $85.28 | 333536 |
| 2024-11-29 | 59.61 | $85.29 | 307700 |
| 2024-11-27 | 57.37 | $84.84 | 405948 |
| 2024-11-26 | 58.81 | $85.05 | 537631 |
| 2024-11-25 | 57.71 | $84.82 | 582700 |
| 2024-11-22 | 55.74 | $84.42 | 382738 |
| 2024-11-21 | 53.15 | $83.92 | 1.6M |
| 2024-11-20 | 49.57 | $83.28 | 592808 |
| 2024-11-19 | 49.74 | $83.31 | 831700 |
| 2024-11-18 | 50.34 | $83.42 | 667045 |
| 2024-11-15 | 48.79 | $83.13 | 615400 |
| 2024-11-14 | 54.52 | $84.16 | 614951 |
| 2024-11-13 | 57.90 | $84.70 | 514925 |
| 2024-11-12 | 58.54 | $84.80 | 393500 |
| 2024-11-11 | 61.85 | $85.31 | 754800 |
| 2024-11-08 | 64.22 | $85.66 | 734948 |
| 2024-11-07 | 62.58 | $85.24 | 1.5M |
| 2024-11-06 | 60.25 | $84.67 | 668900 |
| 2024-11-05 | 50.95 | $82.85 | 326415 |
| 2024-11-04 | 45.57 | $82.04 | 437200 |
| 2024-11-01 | 46.65 | $82.22 | 344337 |
| 2024-10-31 | 45.14 | $82.00 | 506518 |
| 2024-10-30 | 53.67 | $83.30 | 414246 |
| 2024-10-29 | 54.19 | $83.37 | 365700 |
| 2024-10-28 | 53.77 | $83.30 | 356608 |
| 2024-10-25 | 52.99 | $83.17 | 420903 |
| 2024-10-24 | 54.67 | $83.42 | 480800 |
| 2024-10-23 | 54.50 | $83.39 | 412500 |
| 2024-10-22 | 59.26 | $84.09 | 382125 |
| 2024-10-21 | 59.89 | $84.18 | 328800 |
| 2024-10-18 | 63.73 | $84.71 | 603000 |
| 2024-10-17 | 62.97 | $84.53 | 405640 |
| 2024-10-16 | 63.04 | $84.54 | 547751 |
| 2024-10-15 | 61.23 | $84.10 | 462715 |
| 2024-10-14 | 65.89 | $84.77 | 302300 |
| 2024-10-11 | 62.98 | $84.04 | 358600 |
| 2024-10-10 | 60.65 | $83.51 | 408300 |
| 2024-10-09 | 62.41 | $83.76 | 325344 |
| 2024-10-08 | 59.08 | $83.02 | 367175 |
| 2024-10-07 | 55.97 | $82.40 | 286814 |
| 2024-10-04 | 59.72 | $82.94 | 366819 |
| 2024-10-03 | 57.25 | $82.45 | 338715 |
| 2024-10-02 | 58.72 | $82.66 | 686200 |
| 2024-10-01 | 58.48 | $82.61 | 529033 |
| 2024-09-30 | 62.63 | $83.21 | 319400 |
| 2024-09-27 | 60.96 | $82.83 | 410906 |
| 2024-09-26 | 61.31 | $82.88 | 454300 |
| 2024-09-25 | 59.54 | $82.47 | 499200 |
| 2024-09-24 | 62.45 | $82.91 | 473304 |
| 2024-09-23 | 61.93 | $82.78 | 340151 |
| 2024-09-20 | 61.42 | $82.65 | 373200 |
| 2024-09-19 | 62.52 | $82.83 | 461604 |
| 2024-09-18 | 58.03 | $81.70 | 597726 |
| 2024-09-17 | 60.08 | $82.04 | 446721 |
| 2024-09-16 | 60.20 | $82.06 | 338428 |
| 2024-09-13 | 58.89 | $81.72 | 577600 |
| 2024-09-12 | 56.55 | $81.14 | 908000 |
| 2024-09-11 | 53.99 | $80.54 | 1.0M |
| 2024-09-10 | 52.06 | $80.11 | 450930 |
| 2024-09-09 | 50.03 | $79.67 | 527700 |
| 2024-09-06 | 46.18 | $78.89 | 645401 |
| 2024-09-05 | 51.65 | $80.02 | 707435 |
| 2024-09-04 | 54.47 | $80.54 | 488300 |
| 2024-09-03 | 55.02 | $80.64 | 427930 |
| 2024-08-30 | 62.98 | $81.96 | 294000 |
| 2024-08-29 | 60.47 | $81.35 | 497730 |
| 2024-08-28 | 60.01 | $81.24 | 493900 |
| 2024-08-27 | 62.35 | $81.61 | 578908 |
| 2024-08-26 | 62.28 | $81.59 | 395463 |
| 2024-08-23 | 62.88 | $81.69 | 386800 |
| 2024-08-22 | 59.86 | $80.87 | 522400 |
| 2024-08-21 | 62.63 | $81.34 | 637650 |
| 2024-08-20 | 61.33 | $80.98 | 937817 |
| 2024-08-19 | 61.44 | $81.00 | 586424 |
| 2024-08-16 | 59.57 | $80.47 | 317306 |
| 2024-08-15 | 59.04 | $80.32 | 486800 |
| 2024-08-14 | 54.75 | $79.19 | 554615 |
| 2024-08-13 | 53.27 | $78.83 | 414005 |
| 2024-08-12 | 47.97 | $77.65 | 400518 |
| 2024-08-09 | 48.46 | $77.76 | 574511 |
| 2024-08-08 | 47.54 | $77.56 | 486902 |
| 2024-08-07 | 38.84 | $75.88 | 808499 |
| 2024-08-06 | 40.91 | $76.42 | 834622 |
| 2024-08-05 | 37.94 | $75.91 | 1.1M |
| 2024-08-02 | 47.07 | $77.98 | 612925 |
| 2024-08-01 | 52.00 | $78.84 | 739045 |
| 2024-07-31 | 58.13 | $79.75 | 405832 |
| 2024-07-30 | 52.65 | $78.81 | 349737 |
| 2024-07-29 | 53.65 | $78.95 | 441076 |
| 2024-07-26 | 53.78 | $78.97 | 667700 |
| 2024-07-25 | 48.31 | $78.10 | 660200 |
| 2024-07-24 | 49.52 | $78.29 | 495786 |
| 2024-07-23 | 59.23 | $79.59 | 456900 |
| 2024-07-22 | 61.52 | $79.85 | 454700 |
| 2024-07-19 | 57.76 | $79.22 | 237620 |
| 2024-07-18 | 62.95 | $79.78 | 514500 |
| 2024-07-17 | 70.00 | $80.44 | 381400 |
| 2024-07-16 | 77.08 | $81.01 | 377004 |
| 2024-07-15 | 74.26 | $80.36 | 584557 |
| 2024-07-12 | 73.05 | $80.11 | 677453 |
| 2024-07-11 | 70.11 | $79.56 | 609015 |
| 2024-07-10 | 72.71 | $79.75 | 595734 |
| 2024-07-09 | 67.81 | $78.93 | 423407 |
| 2024-07-08 | 68.24 | $78.96 | 368706 |
| 2024-07-05 | 67.46 | $78.84 | 644502 |
| 2024-07-03 | 65.38 | $78.53 | 279143 |
| 2024-07-02 | 63.90 | $78.32 | 426374 |
| 2024-07-01 | 62.06 | $78.07 | 517800 |
| 2024-06-28 | 61.91 | $78.05 | 813900 |
| 2024-06-27 | 63.19 | $78.16 | 510361 |
| 2024-06-26 | 64.35 | $78.26 | 442281 |
| 2024-06-25 | 65.48 | $78.36 | 1.6M |
| 2024-06-24 | 68.34 | $78.61 | 529000 |
| 2024-06-21 | 68.91 | $78.66 | 363912 |
| 2024-06-20 | 70.83 | $78.83 | 903301 |
| 2024-06-18 | 72.98 | $79.02 | 461100 |
| 2024-06-17 | 72.31 | $78.86 | 414504 |
| 2024-06-14 | 68.21 | $77.99 | 556834 |
| 2024-06-13 | 68.16 | $77.98 | 722532 |
| 2024-06-12 | 66.19 | $77.60 | 438710 |
| 2024-06-11 | 62.85 | $77.02 | 561932 |
| 2024-06-10 | 62.36 | $76.94 | 390100 |
| 2024-06-07 | 60.65 | $76.66 | 334000 |
| 2024-06-06 | 61.03 | $76.70 | 387131 |
| 2024-06-05 | 60.91 | $76.68 | 766223 |
| 2024-06-04 | 56.43 | $75.95 | 499356 |
| 2024-06-03 | 55.09 | $75.75 | 723700 |
| 2024-05-31 | 56.41 | $75.91 | 549950 |
| 2024-05-30 | 50.98 | $75.13 | 836224 |
| 2024-05-29 | 51.29 | $75.17 | 1.1M |
| 2024-05-28 | 56.72 | $75.83 | 412746 |
| 2024-05-24 | 58.50 | $76.03 | 271700 |
| 2024-05-23 | 57.22 | $75.83 | 306700 |
| 2024-05-22 | 63.65 | $76.52 | 407256 |
| 2024-05-21 | 65.36 | $76.69 | 390500 |
| 2024-05-20 | 64.94 | $76.61 | 1.6M |
| 2024-05-17 | 65.32 | $76.65 | 311800 |
| 2024-05-16 | 65.08 | $76.60 | 741805 |
| 2024-05-15 | 66.31 | $76.74 | 456995 |
| 2024-05-14 | 61.85 | $75.83 | 400397 |
| 2024-05-13 | 60.15 | $75.52 | 305316 |
| 2024-05-10 | 60.15 | $75.52 | 442000 |
| 2024-05-09 | 58.87 | $75.28 | 474617 |
| 2024-05-08 | 56.42 | $74.84 | 337360 |
| 2024-05-07 | 55.91 | $74.75 | 355337 |
| 2024-05-06 | 55.36 | $74.65 | 912058 |
| 2024-05-03 | 52.24 | $74.10 | 376180 |
| 2024-05-02 | 46.14 | $73.16 | 455892 |
| 2024-05-01 | 42.65 | $72.69 | 478004 |
| 2024-04-30 | 44.45 | $73.00 | 302334 |
| 2024-04-29 | 50.61 | $73.94 | 343957 |
| 2024-04-26 | 48.82 | $73.69 | 316200 |
| 2024-04-25 | 46.77 | $73.41 | 679294 |
| 2024-04-24 | 47.68 | $73.55 | 391333 |
| 2024-04-23 | 47.68 | $73.55 | 390724 |
| 2024-04-22 | 43.11 | $72.91 | 380502 |
| 2024-04-19 | 38.33 | $72.31 | 501800 |
| 2024-04-18 | 39.22 | $72.48 | 449207 |
| 2024-04-17 | 39.63 | $72.56 | 937846 |
| 2024-04-16 | 41.54 | $72.93 | 705767 |
| 2024-04-15 | 41.74 | $72.97 | 458205 |
| 2024-04-12 | 44.82 | $73.55 | 844429 |
| 2024-04-11 | 50.61 | $74.50 | 500419 |
| 2024-04-10 | 48.62 | $74.20 | 663827 |
| 2024-04-09 | 54.63 | $75.06 | 366786 |
| 2024-04-08 | 53.42 | $74.87 | 480100 |
| 2024-04-05 | 53.36 | $74.86 | 406542 |
| 2024-04-04 | 49.52 | $74.26 | 430400 |
| 2024-04-03 | 56.93 | $75.26 | 756800 |
| 2024-04-02 | 57.51 | $75.33 | 601700 |
| 2024-04-01 | 61.90 | $75.85 | 405034 |
| 2024-03-28 | 64.98 | $76.19 | 480420 |
| 2024-03-27 | 64.49 | $76.09 | 569300 |
| 2024-03-26 | 60.69 | $75.37 | 372800 |
| 2024-03-25 | 62.73 | $75.60 | 349250 |
| 2024-03-22 | 65.35 | $75.89 | 616184 |
| 2024-03-21 | 69.24 | $76.30 | 423937 |
| 2024-03-20 | 67.01 | $75.81 | 396500 |
| 2024-03-19 | 63.64 | $75.15 | 341535 |
| 2024-03-18 | 61.00 | $74.69 | 377050 |
| 2024-03-15 | 60.35 | $74.58 | 452500 |
| 2024-03-14 | 65.15 | $75.09 | 403534 |
| 2024-03-13 | 66.64 | $75.24 | 402405 |
| 2024-03-12 | 67.51 | $75.33 | 502763 |
| 2024-03-11 | 63.68 | $74.57 | 400715 |
| 2024-03-08 | 63.08 | $74.46 | 424000 |
| 2024-03-07 | 68.55 | $75.02 | 619900 |
| 2024-03-06 | 65.73 | $74.46 | 551300 |
| 2024-03-05 | 63.80 | $74.11 | 556075 |
| 2024-03-04 | 70.35 | $74.72 | 445847 |
| 2024-03-01 | 70.02 | $74.65 | 453238 |
| 2024-02-29 | 66.52 | $73.97 | 534000 |
| 2024-02-28 | 65.96 | $73.87 | 398900 |
| 2024-02-27 | 66.59 | $73.93 | 421341 |
| 2024-02-26 | 66.59 | $73.93 | 506228 |
| 2024-02-23 | 68.66 | $74.14 | 555300 |
| 2024-02-22 | 68.39 | $74.08 | 652928 |
| 2024-02-21 | 62.25 | $72.87 | 461200 |
| 2024-02-20 | 61.06 | $72.67 | 622610 |
| 2024-02-16 | 62.75 | $72.85 | 512710 |
| 2024-02-15 | 64.54 | $73.04 | 586529 |
| 2024-02-14 | 61.81 | $72.54 | 497000 |
| 2024-02-13 | 59.75 | $72.19 | 3.4M |
| 2024-02-12 | 69.28 | $73.13 | 553328 |
| 2024-02-09 | 68.78 | $73.03 | 605343 |
| 2024-02-08 | 67.67 | $72.81 | 3.1M |
| 2024-02-07 | 66.86 | $72.65 | 990144 |
| 2024-02-06 | 64.59 | $72.22 | 613505 |
| 2024-02-05 | 62.73 | $71.89 | 686407 |
| 2024-02-02 | 65.40 | $72.16 | 872849 |
| 2024-02-01 | 64.39 | $71.97 | 877943 |
| 2024-01-31 | 59.73 | $71.18 | 683919 |
| 2024-01-30 | 69.32 | $72.06 | 553900 |
| 2024-01-29 | 69.27 | $72.05 | 743200 |
| 2024-01-26 | 67.56 | $71.73 | 388589 |
| 2024-01-25 | 68.81 | $71.84 | 837702 |
| 2024-01-24 | 67.07 | $71.51 | 615230 |
| 2024-01-23 | 69.64 | $71.74 | 709100 |
| 2024-01-22 | 68.95 | $71.60 | 565600 |
| 2024-01-19 | 67.86 | $71.38 | 1.0M |
| 2024-01-18 | 63.56 | $70.60 | 597222 |
| 2024-01-17 | 59.46 | $69.98 | 553906 |
| 2024-01-16 | 62.25 | $70.24 | 580500 |
| 2024-01-12 | 66.23 | $70.59 | 815725 |
| 2024-01-11 | 65.39 | $70.45 | 837730 |
| 2024-01-10 | 65.39 | $70.45 | 741400 |
| 2024-01-09 | 63.64 | $70.15 | 491602 |
| 2024-01-08 | 65.42 | $70.32 | 1.6M |
| 2024-01-05 | 61.03 | $69.60 | 985036 |
| 2024-01-04 | 60.77 | $69.56 | 479922 |
| 2024-01-03 | 62.26 | $69.71 | 490200 |
| 2024-01-02 | 67.18 | $70.18 | 426835 |
| 2023-12-29 | 68.27 | $70.28 | 355460 |
| 2023-12-28 | 69.12 | $70.36 | 622522 |
| 2023-12-27 | 68.80 | $70.29 | 639637 |
| 2023-12-26 | 68.30 | $70.18 | 320033 |
| 2023-12-22 | 66.89 | $69.87 | 377539 |
| 2023-12-21 | 67.08 | $69.89 | 454800 |
| 2023-12-20 | 64.45 | $69.32 | 1.6M |
| 2023-12-19 | 74.80 | $70.36 | 1.2M |
| 2023-12-18 | 73.72 | $70.08 | 706300 |
| 2023-12-15 | 72.81 | $69.85 | 507147 |
| 2023-12-14 | 74.51 | $70.01 | 591900 |
| 2023-12-13 | 73.52 | $69.74 | 874800 |
| 2023-12-12 | 69.17 | $68.71 | 574100 |
| 2023-12-11 | 67.85 | $68.44 | 813385 |
| 2023-12-08 | 64.66 | $67.84 | 464200 |
| 2023-12-07 | 63.40 | $67.62 | 625600 |
| 2023-12-06 | 61.62 | $67.32 | 662100 |
| 2023-12-05 | 64.50 | $67.61 | 542753 |
| 2023-12-04 | 66.12 | $67.77 | 409327 |
| 2023-12-01 | 67.42 | $67.90 | 837521 |
| 2023-11-30 | 64.56 | $67.34 | 450427 |
| 2023-11-29 | 62.43 | $66.96 | 555827 |
| 2023-11-28 | 62.71 | $66.99 | 964209 |
| 2023-11-27 | 62.61 | $66.97 | 344400 |
| 2023-11-24 | 64.73 | $67.21 | 320320 |
| 2023-11-22 | 64.44 | $67.15 | 568800 |
| 2023-11-21 | 63.31 | $66.91 | 694300 |
| 2023-11-20 | 65.11 | $67.13 | 591118 |
| 2023-11-17 | 63.21 | $66.71 | 550736 |
| 2023-11-16 | 63.03 | $66.67 | 850231 |
| 2023-11-15 | 63.78 | $66.77 | 2.5M |
| 2023-11-14 | 62.94 | $66.57 | 941721 |
| 2023-11-13 | 57.58 | $65.42 | 525042 |
| 2023-11-10 | 58.21 | $65.51 | 859642 |
| 2023-11-09 | 53.34 | $64.60 | 557214 |
| 2023-11-08 | 56.79 | $65.10 | 656906 |
| 2023-11-07 | 55.92 | $64.94 | 693842 |
| 2023-11-06 | 55.55 | $64.87 | 667800 |
| 2023-11-03 | 54.62 | $64.69 | 777752 |
| 2023-11-02 | 51.67 | $64.14 | 634914 |
| 2023-11-01 | 44.23 | $62.95 | 701724 |
| 2023-10-31 | 41.03 | $62.51 | 1.0M |
| 2023-10-30 | 38.69 | $62.20 | 679308 |
| 2023-10-27 | 32.33 | $61.43 | 652748 |
| 2023-10-26 | 34.26 | $61.87 | 617148 |
| 2023-10-25 | 38.14 | $62.66 | 634500 |
| 2023-10-24 | 39.88 | $62.98 | 1.1M |
| 2023-10-23 | 36.62 | $62.60 | 1.5M |
| 2023-10-20 | 37.85 | $62.84 | 1.2M |
| 2023-10-19 | 40.78 | $63.38 | 800399 |
| 2023-10-18 | 44.21 | $63.95 | 559700 |
| 2023-10-17 | 49.10 | $64.66 | 563400 |
| 2023-10-16 | 49.02 | $64.65 | 456900 |
| 2023-10-13 | 43.89 | $64.00 | 417000 |
| 2023-10-12 | 44.88 | $64.15 | 612800 |
| 2023-10-11 | 46.68 | $64.42 | 562800 |
| 2023-10-10 | 45.13 | $64.22 | 589523 |
| 2023-10-09 | 42.68 | $63.91 | 691800 |
| 2023-10-06 | 39.17 | $63.49 | 724500 |
| 2023-10-05 | 33.47 | $62.87 | 884539 |
| 2023-10-04 | 33.96 | $62.97 | 859400 |
| 2023-10-03 | 29.57 | $62.52 | 772300 |
| 2023-10-02 | 33.41 | $63.34 | 816806 |
| 2023-09-29 | 34.18 | $63.49 | 644109 |
| 2023-09-28 | 34.95 | $63.64 | 635846 |
| 2023-09-27 | 30.93 | $63.23 | 855900 |
| 2023-09-26 | 31.56 | $63.37 | 2.6M |
| 2023-09-25 | 36.02 | $64.26 | 1.5M |
| 2023-09-22 | 36.23 | $64.30 | 507513 |
| 2023-09-21 | 36.87 | $64.42 | 507867 |
| 2023-09-20 | 42.63 | $65.39 | 489953 |
| 2023-09-19 | 45.19 | $65.76 | 799800 |
| 2023-09-18 | 46.25 | $65.91 | 298000 |
| 2023-09-15 | 45.93 | $65.87 | 397235 |
| 2023-09-14 | 51.70 | $66.65 | 320950 |
| 2023-09-13 | 46.91 | $66.06 | 679410 |
| 2023-09-12 | 46.82 | $66.05 | 316900 |
| 2023-09-11 | 49.86 | $66.45 | 295032 |
| 2023-09-08 | 47.51 | $66.16 | 261200 |
| 2023-09-07 | 45.86 | $65.96 | 375628 |
| 2023-09-06 | 47.64 | $66.21 | 445464 |
| 2023-09-05 | 51.04 | $66.66 | 498200 |
| 2023-09-01 | 54.40 | $67.07 | 404300 |
| 2023-08-31 | 54.19 | $67.04 | 279744 |
| 2023-08-30 | 55.24 | $67.17 | 355610 |
| 2023-08-29 | 54.01 | $66.98 | 498346 |
| 2023-08-28 | 48.79 | $66.24 | 365350 |
| 2023-08-25 | 45.88 | $65.87 | 415743 |
| 2023-08-24 | 42.96 | $65.52 | 333400 |
| 2023-08-23 | 48.10 | $66.25 | 406512 |
| 2023-08-22 | 42.36 | $65.61 | 700900 |
| 2023-08-21 | 44.55 | $65.91 | 743400 |
| 2023-08-18 | 43.06 | $65.75 | 448357 |
| 2023-08-17 | 41.76 | $65.61 | 539735 |
| 2023-08-16 | 44.90 | $66.06 | 516798 |
| 2023-08-15 | 47.38 | $66.39 | 394900 |
| 2023-08-14 | 52.57 | $67.01 | 365800 |
| 2023-08-11 | 50.41 | $66.75 | 307581 |
| 2023-08-10 | 50.49 | $66.76 | 837720 |
| 2023-08-09 | 51.22 | $66.85 | 839519 |
| 2023-08-08 | 54.21 | $67.21 | 449330 |
| 2023-08-07 | 56.28 | $67.45 | 346735 |
| 2023-08-04 | 51.91 | $66.85 | 396813 |
| 2023-08-03 | 56.57 | $67.37 | 451600 |
| 2023-08-02 | 58.79 | $67.60 | 494627 |
| 2023-08-01 | 65.70 | $68.25 | 605451 |
| 2023-07-31 | 66.27 | $68.30 | 428432 |
| 2023-07-28 | 66.94 | $68.36 | 513429 |
| 2023-07-27 | 64.16 | $67.87 | 360400 |
| 2023-07-26 | 69.35 | $68.33 | 328413 |
| 2023-07-25 | 71.38 | $68.50 | 455554 |
| 2023-07-24 | 71.00 | $68.42 | 296827 |
| 2023-07-21 | 69.86 | $68.18 | 443600 |
| 2023-07-20 | 69.68 | $68.14 | 992000 |
| 2023-07-19 | 69.40 | $68.08 | 489300 |
| 2023-07-18 | 68.55 | $67.89 | 709716 |
| 2023-07-17 | 65.69 | $67.29 | 462908 |
| 2023-07-14 | 64.62 | $67.08 | 784741 |
| 2023-07-13 | 64.01 | $66.96 | 2.0M |
| 2023-07-12 | 62.31 | $66.63 | 599500 |
| 2023-07-11 | 60.49 | $66.29 | 475754 |
| 2023-07-10 | 58.53 | $65.94 | 509900 |
| 2023-07-07 | 56.54 | $65.60 | 387642 |
| 2023-07-06 | 59.32 | $65.95 | 546500 |
| 2023-07-05 | 62.86 | $66.37 | 601200 |
| 2023-07-03 | 65.69 | $66.69 | 336610 |
| 2023-06-30 | 65.55 | $66.66 | 366132 |
| 2023-06-29 | 62.22 | $65.97 | 367935 |
| 2023-06-28 | 60.05 | $65.56 | 663511 |
| 2023-06-27 | 61.36 | $65.72 | 391300 |
| 2023-06-26 | 57.32 | $64.99 | 303751 |
| 2023-06-23 | 58.19 | $65.10 | 479040 |
| 2023-06-22 | 62.71 | $65.65 | 620400 |
| 2023-06-21 | 61.79 | $65.47 | 425400 |
| 2023-06-20 | 63.11 | $65.63 | 386700 |
| 2023-06-16 | 66.57 | $66.04 | 376200 |
| 2023-06-15 | 68.75 | $66.29 | 480500 |
| 2023-06-14 | 64.90 | $65.41 | 608949 |
| 2023-06-13 | 64.04 | $65.23 | 428423 |
| 2023-06-12 | 61.87 | $64.79 | 352700 |
| 2023-06-09 | 58.87 | $64.23 | 512100 |
| 2023-06-08 | 58.71 | $64.20 | 390445 |
| 2023-06-07 | 56.95 | $63.88 | 615504 |
| 2023-06-06 | 56.79 | $63.85 | 650700 |
| 2023-06-05 | 56.99 | $63.88 | 714100 |
| 2023-06-02 | 58.95 | $64.17 | 449325 |
| 2023-06-01 | 53.08 | $63.06 | 751841 |
| 2023-05-31 | 50.09 | $62.57 | 370500 |
| 2023-05-30 | 53.04 | $63.02 | 828336 |
| 2023-05-26 | 54.19 | $63.19 | 731746 |
| 2023-05-25 | 49.36 | $62.40 | 1.9M |
| 2023-05-24 | 45.63 | $61.86 | 494100 |
| 2023-05-23 | 49.61 | $62.48 | 334300 |
| 2023-05-22 | 53.62 | $63.04 | 441528 |
| 2023-05-19 | 55.45 | $63.28 | 394110 |
| 2023-05-18 | 56.36 | $63.40 | 790000 |
| 2023-05-17 | 53.84 | $62.98 | 545400 |
| 2023-05-16 | 49.33 | $62.30 | 321300 |
| 2023-05-15 | 53.25 | $62.84 | 384909 |
| 2023-05-12 | 51.84 | $62.63 | 496200 |
| 2023-05-11 | 51.57 | $62.59 | 291229 |
| 2023-05-10 | 53.25 | $62.83 | 261808 |
| 2023-05-09 | 52.51 | $62.71 | 492603 |
| 2023-05-08 | 54.12 | $62.95 | 324500 |
| 2023-05-05 | 55.26 | $63.12 | 326237 |
| 2023-05-04 | 48.55 | $62.01 | 523001 |
| 2023-05-03 | 51.74 | $62.49 | 299450 |
| 2023-05-02 | 54.65 | $62.90 | 444900 |
| 2023-05-01 | 59.63 | $63.54 | 416500 |
| 2023-04-28 | 59.35 | $63.49 | 327723 |
| 2023-04-27 | 55.93 | $62.89 | 336800 |
| 2023-04-26 | 49.01 | $61.87 | 421022 |
| 2023-04-25 | 51.34 | $62.18 | 479745 |
| 2023-04-24 | 58.40 | $63.01 | 297400 |
| 2023-04-21 | 58.20 | $62.98 | 293800 |
| 2023-04-20 | 57.82 | $62.92 | 469300 |
| 2023-04-19 | 59.53 | $63.12 | 330518 |
| 2023-04-18 | 60.04 | $63.18 | 332004 |
| 2023-04-17 | 59.55 | $63.09 | 485300 |
| 2023-04-14 | 57.68 | $62.75 | 321800 |
| 2023-04-13 | 59.53 | $62.99 | 533200 |
| 2023-04-12 | 55.90 | $62.34 | 301320 |
| 2023-04-11 | 57.17 | $62.51 | 451100 |
| 2023-04-10 | 56.84 | $62.45 | 411705 |
| 2023-04-06 | 56.20 | $62.33 | 1.0M |
| 2023-04-05 | 55.15 | $62.13 | 336300 |
| 2023-04-04 | 55.15 | $62.13 | 632305 |
| 2023-04-03 | 58.31 | $62.63 | 510200 |
| 2023-03-31 | 56.95 | $62.34 | 655800 |
| 2023-03-30 | 52.93 | $61.54 | 357900 |
| 2023-03-29 | 51.30 | $61.24 | 590400 |
| 2023-03-28 | 47.02 | $60.50 | 5.2M |
| 2023-03-27 | 47.24 | $60.54 | 443846 |
| 2023-03-24 | 47.39 | $60.57 | 377900 |
| 2023-03-23 | 45.14 | $60.17 | 722600 |
| 2023-03-22 | 44.91 | $60.13 | 426100 |
| 2023-03-21 | 49.58 | $61.10 | 273200 |
| 2023-03-20 | 47.10 | $60.64 | 237700 |
| 2023-03-17 | 43.74 | $60.05 | 895616 |
| 2023-03-16 | 46.55 | $60.64 | 354285 |
| 2023-03-15 | 41.99 | $59.88 | 534028 |
| 2023-03-14 | 43.09 | $60.12 | 319235 |
| 2023-03-13 | 38.06 | $59.34 | 515000 |
| 2023-03-10 | 38.86 | $59.53 | 893726 |
| 2023-03-09 | 42.44 | $60.34 | 530600 |
| 2023-03-08 | 47.31 | $61.29 | 281263 |
| 2023-03-07 | 46.70 | $61.19 | 608736 |
| 2023-03-06 | 51.91 | $62.10 | 323400 |
| 2023-03-03 | 51.17 | $61.97 | 297927 |
| 2023-03-02 | 46.61 | $61.21 | 661100 |
| 2023-03-01 | 43.59 | $60.75 | 318300 |
| 2023-02-28 | 44.79 | $60.98 | 302818 |
| 2023-02-27 | 46.44 | $61.29 | 238844 |
| 2023-02-24 | 45.52 | $61.14 | 306800 |
| 2023-02-23 | 48.08 | $61.63 | 404600 |
| 2023-02-22 | 46.26 | $61.32 | 294000 |
| 2023-02-21 | 47.38 | $61.54 | 348500 |
| 2023-02-17 | 54.04 | $62.72 | 674200 |
| 2023-02-16 | 53.25 | $62.57 | 299450 |
| 2023-02-15 | 57.32 | $63.22 | 402042 |
| 2023-02-14 | 56.74 | $63.10 | 783500 |
| 2023-02-13 | 58.05 | $63.31 | 592600 |
| 2023-02-10 | 54.27 | $62.52 | 378100 |
| 2023-02-09 | 52.84 | $62.24 | 1.2M |
| 2023-02-08 | 55.37 | $62.67 | 307421 |
| 2023-02-07 | 58.46 | $63.17 | 405700 |
| 2023-02-06 | 55.94 | $62.63 | 235400 |
| 2023-02-03 | 57.98 | $62.96 | 1.4M |
| 2023-02-02 | 61.00 | $63.43 | 320115 |
| 2023-02-01 | 59.37 | $63.05 | 366900 |
| 2023-01-31 | 56.52 | $62.42 | 2.2M |
| 2023-01-30 | 51.89 | $61.51 | 452800 |
| 2023-01-27 | 55.08 | $62.03 | 249050 |
| 2023-01-26 | 55.33 | $62.07 | 351800 |
| 2023-01-25 | 53.79 | $61.76 | 329707 |
| 2023-01-24 | 53.35 | $61.67 | 888526 |
| 2023-01-23 | 53.46 | $61.69 | 523927 |
| 2023-01-20 | 50.62 | $61.09 | 375000 |
| 2023-01-19 | 46.30 | $60.26 | 442600 |
| 2023-01-18 | 49.47 | $60.90 | 443300 |
| 2023-01-17 | 55.24 | $61.93 | 294138 |
| 2023-01-13 | 56.95 | $62.21 | 453100 |
| 2023-01-12 | 56.26 | $62.06 | 271100 |
| 2023-01-11 | 55.86 | $61.97 | 535214 |
| 2023-01-10 | 53.02 | $61.35 | 261800 |
| 2023-01-09 | 51.49 | $61.03 | 495700 |
| 2023-01-06 | 52.55 | $61.24 | 420100 |
| 2023-01-05 | 45.15 | $59.80 | 306946 |
| 2023-01-04 | 48.87 | $60.54 | 902635 |
| 2023-01-03 | 47.02 | $60.21 | 567800 |
| 2022-12-30 | 47.77 | $60.36 | 396926 |
| 2022-12-29 | 48.45 | $60.50 | 376300 |
| 2022-12-28 | 44.98 | $59.85 | 756209 |
| 2022-12-27 | 48.36 | $60.56 | 691937 |
| 2022-12-23 | 48.30 | $60.55 | 401000 |
| 2022-12-22 | 48.06 | $60.50 | 374726 |
| 2022-12-21 | 50.98 | $61.13 | 450246 |
| 2022-12-20 | 46.73 | $60.26 | 519019 |
| 2022-12-19 | 46.90 | $60.30 | 382664 |
| 2022-12-16 | 48.48 | $60.66 | 375610 |
| 2022-12-15 | 51.55 | $61.33 | 647038 |
| 2022-12-14 | 58.42 | $62.64 | 399800 |
| 2022-12-13 | 60.04 | $62.92 | 528300 |
| 2022-12-12 | 59.16 | $62.69 | 393648 |
| 2022-12-09 | 55.84 | $61.87 | 315300 |
| 2022-12-08 | 59.18 | $62.47 | 417300 |
| 2022-12-07 | 57.11 | $61.96 | 331513 |
| 2022-12-06 | 56.87 | $61.90 | 499726 |
| 2022-12-05 | 61.18 | $62.68 | 286024 |
| 2022-12-02 | 66.26 | $63.51 | 339400 |
| 2022-12-01 | 65.57 | $63.30 | 432403 |
| 2022-11-30 | 65.69 | $63.32 | 543200 |
| 2022-11-29 | 60.42 | $61.80 | 526900 |
| 2022-11-28 | 60.82 | $61.87 | 388528 |
| 2022-11-25 | 65.07 | $62.58 | 116500 |
| 2022-11-23 | 64.87 | $62.52 | 354500 |
| 2022-11-22 | 64.24 | $62.32 | 452950 |
| 2022-11-21 | 62.11 | $61.67 | 311461 |
| 2022-11-18 | 61.64 | $61.53 | 435534 |
| 2022-11-17 | 60.15 | $61.08 | 320739 |
| 2022-11-16 | 59.37 | $60.85 | 386847 |
| 2022-11-15 | 60.44 | $61.07 | 387100 |
| 2022-11-14 | 59.72 | $60.84 | 1.1M |
| 2022-11-11 | 61.18 | $61.16 | 697000 |
| 2022-11-10 | 61.77 | $61.29 | 805800 |
| 2022-11-09 | 54.77 | $59.07 | 1.8M |
| 2022-11-08 | 58.92 | $59.97 | 809000 |
| 2022-11-07 | 57.35 | $59.51 | 484040 |
| 2022-11-04 | 54.67 | $58.76 | 429700 |
| 2022-11-03 | 52.11 | $58.09 | 567700 |
| 2022-11-02 | 53.43 | $58.40 | 393200 |
| 2022-11-01 | 58.95 | $59.60 | 361518 |
| 2022-10-31 | 60.08 | $59.83 | 627072 |
| 2022-10-28 | 61.59 | $60.14 | 441852 |
| 2022-10-27 | 56.83 | $58.71 | 584000 |
| 2022-10-26 | 56.44 | $58.60 | 505300 |
| 2022-10-25 | 56.02 | $58.48 | 709200 |
| 2022-10-24 | 53.82 | $57.85 | 1.0M |
| 2022-10-21 | 50.81 | $57.04 | 596738 |
| 2022-10-20 | 45.25 | $55.71 | 389100 |
| 2022-10-19 | 47.16 | $56.21 | 525900 |
| 2022-10-18 | 48.51 | $56.56 | 458900 |
| 2022-10-17 | 45.76 | $55.91 | 573240 |
| 2022-10-14 | 41.51 | $54.98 | 361000 |
| 2022-10-13 | 45.20 | $56.00 | 992039 |
| 2022-10-12 | 38.64 | $54.71 | 1.9M |
| 2022-10-11 | 38.88 | $54.78 | 1.2M |
| 2022-10-10 | 38.52 | $54.71 | 356800 |
| 2022-10-07 | 38.86 | $54.82 | 615332 |
| 2022-10-06 | 42.43 | $55.91 | 655800 |
| 2022-10-05 | 44.87 | $56.59 | 1.0M |
| 2022-10-04 | 44.87 | $56.59 | 1.4M |
| 2022-10-03 | 38.11 | $55.16 | 477901 |
| 2022-09-30 | 31.10 | $53.91 | 1.6M |
| 2022-09-29 | 33.40 | $54.71 | 472128 |
| 2022-09-28 | 36.20 | $55.59 | 493500 |
| 2022-09-27 | 30.47 | $54.68 | 605800 |
| 2022-09-26 | 31.56 | $55.05 | 1.6M |
| 2022-09-23 | 33.45 | $55.66 | 476500 |
| 2022-09-22 | 36.20 | $56.48 | 390800 |
| 2022-09-21 | 37.13 | $56.74 | 3.3M |
| 2022-09-20 | 39.95 | $57.50 | 360428 |
| 2022-09-19 | 41.70 | $57.94 | 360900 |
| 2022-09-16 | 39.41 | $57.54 | 320306 |
| 2022-09-15 | 40.04 | $57.71 | 275500 |
| 2022-09-14 | 41.97 | $58.22 | 542900 |
| 2022-09-13 | 41.23 | $58.08 | 2.2M |
| 2022-09-12 | 51.41 | $60.38 | 1.1M |
| 2022-09-09 | 49.77 | $60.06 | 1.3M |
| 2022-09-08 | 45.28 | $59.24 | 222424 |
| 2022-09-07 | 44.70 | $59.14 | 673100 |
| 2022-09-06 | 39.20 | $58.23 | 534445 |
| 2022-09-02 | 40.16 | $58.46 | 238901 |
| 2022-09-01 | 43.17 | $59.15 | 395400 |
| 2022-08-31 | 40.72 | $58.75 | 683700 |
| 2022-08-30 | 42.64 | $59.19 | 218100 |
| 2022-08-29 | 45.52 | $59.81 | 237318 |
| 2022-08-26 | 47.02 | $60.12 | 212035 |
| 2022-08-25 | 58.09 | $62.00 | 257848 |
| 2022-08-24 | 55.10 | $61.44 | 317044 |
| 2022-08-23 | 54.43 | $61.32 | 503800 |
| 2022-08-22 | 56.14 | $61.58 | 231420 |
| 2022-08-19 | 63.38 | $62.58 | 231400 |
| 2022-08-18 | 67.43 | $63.07 | 335800 |
| 2022-08-17 | 66.48 | $62.84 | 3.0M |
| 2022-08-16 | 68.47 | $63.08 | 253632 |
| 2022-08-15 | 67.38 | $62.80 | 575100 |
| 2022-08-12 | 66.04 | $62.46 | 333300 |
| 2022-08-11 | 62.54 | $61.65 | 331334 |
| 2022-08-10 | 62.45 | $61.63 | 865200 |
| 2022-08-09 | 57.96 | $60.70 | 255100 |
| 2022-08-08 | 59.41 | $60.90 | 218976 |
| 2022-08-05 | 59.55 | $60.92 | 373100 |
| 2022-08-04 | 59.89 | $60.97 | 847126 |
| 2022-08-03 | 60.42 | $61.05 | 206300 |
| 2022-08-02 | 57.27 | $60.34 | 459253 |
| 2022-08-01 | 60.28 | $60.81 | 238000 |
| 2022-07-29 | 60.07 | $60.76 | 522000 |
| 2022-07-28 | 58.86 | $60.47 | 321800 |
| 2022-07-27 | 55.77 | $59.77 | 249800 |
| 2022-07-26 | 51.80 | $58.96 | 220111 |
| 2022-07-25 | 52.98 | $59.17 | 403805 |
| 2022-07-22 | 52.59 | $59.09 | 541400 |
| 2022-07-21 | 52.59 | $59.09 | 285942 |
| 2022-07-20 | 50.71 | $58.68 | 529946 |
| 2022-07-19 | 50.89 | $58.72 | 357344 |
| 2022-07-18 | 44.63 | $57.43 | 393400 |
| 2022-07-15 | 47.58 | $58.09 | 676311 |
| 2022-07-14 | 43.15 | $57.27 | 3.3M |
| 2022-07-13 | 43.41 | $57.33 | 379000 |
| 2022-07-12 | 44.79 | $57.66 | 250500 |
| 2022-07-11 | 46.19 | $57.99 | 275800 |
| 2022-07-08 | 47.42 | $58.28 | 295750 |
| 2022-07-07 | 47.67 | $58.34 | 505322 |
| 2022-07-06 | 45.39 | $57.84 | 335406 |
| 2022-07-05 | 44.37 | $57.62 | 278938 |
| 2022-07-01 | 45.28 | $57.87 | 248000 |
| 2022-06-30 | 42.79 | $57.31 | 476716 |
| 2022-06-29 | 43.22 | $57.44 | 188130 |
| 2022-06-28 | 43.61 | $57.56 | 318800 |
| 2022-06-27 | 46.77 | $58.51 | 263923 |
| 2022-06-24 | 46.73 | $58.50 | 256313 |
| 2022-06-23 | 41.49 | $57.20 | 728800 |
| 2022-06-22 | 38.80 | $56.59 | 1.5M |
| 2022-06-21 | 39.06 | $56.68 | 621506 |
| 2022-06-17 | 33.36 | $55.43 | 480637 |
| 2022-06-16 | 33.32 | $55.42 | 347141 |
| 2022-06-15 | 36.85 | $56.84 | 312738 |
| 2022-06-14 | 34.96 | $56.43 | 498311 |
| 2022-06-13 | 35.57 | $56.68 | 722200 |
| 2022-06-10 | 40.09 | $58.36 | 1.2M |
| 2022-06-09 | 43.94 | $59.58 | 279100 |
| 2022-06-08 | 48.00 | $60.71 | 457739 |
| 2022-06-07 | 51.43 | $61.57 | 253700 |
| 2022-06-06 | 49.30 | $61.04 | 269200 |
| 2022-06-03 | 49.23 | $61.02 | 478937 |
| 2022-06-02 | 51.33 | $61.57 | 402900 |
| 2022-06-01 | 48.88 | $60.92 | 421805 |
| 2022-05-31 | 50.90 | $61.46 | 507143 |
| 2022-05-27 | 52.87 | $61.97 | 761800 |
| 2022-05-26 | 49.10 | $60.94 | 860600 |
| 2022-05-25 | 45.26 | $59.99 | 592996 |
| 2022-05-24 | 43.56 | $59.59 | 307156 |
| 2022-05-23 | 43.01 | $59.46 | 533300 |
| 2022-05-20 | 38.53 | $58.43 | 427612 |
| 2022-05-19 | 37.49 | $58.20 | 669793 |
| 2022-05-18 | 39.98 | $59.09 | 353614 |
| 2022-05-17 | 47.79 | $61.39 | 471300 |
| 2022-05-16 | 43.80 | $60.51 | 456900 |
| 2022-05-13 | 43.14 | $60.37 | 1.0M |
| 2022-05-12 | 38.72 | $59.46 | 1.0M |
| 2022-05-11 | 37.91 | $59.30 | 446000 |
| 2022-05-10 | 39.55 | $59.83 | 777100 |
| 2022-05-09 | 40.30 | $60.07 | 836574 |
| 2022-05-06 | 43.60 | $61.08 | 5.4M |
| 2022-05-05 | 44.18 | $61.25 | 2.8M |
| 2022-05-04 | 50.68 | $62.98 | 748808 |
| 2022-05-03 | 42.93 | $61.30 | 386800 |
| 2022-05-02 | 42.63 | $61.24 | 508339 |
| 2022-04-29 | 42.38 | $61.19 | 1.5M |
| 2022-04-28 | 49.28 | $62.92 | 754274 |
| 2022-04-27 | 43.41 | $61.76 | 960706 |
| 2022-04-26 | 42.43 | $61.58 | 443600 |
| 2022-04-25 | 47.77 | $62.80 | 943915 |
| 2022-04-22 | 46.08 | $62.48 | 1.2M |
| 2022-04-21 | 53.65 | $63.95 | 538300 |
| 2022-04-20 | 57.30 | $64.55 | 377102 |
| 2022-04-19 | 54.92 | $64.06 | 275300 |
| 2022-04-18 | 49.82 | $63.12 | 317303 |
| 2022-04-14 | 51.47 | $63.40 | 230900 |
| 2022-04-13 | 53.95 | $63.81 | 434500 |
| 2022-04-12 | 50.70 | $63.22 | 428950 |
| 2022-04-11 | 51.46 | $63.35 | 337126 |
| 2022-04-08 | 55.08 | $63.95 | 249520 |
| 2022-04-07 | 55.08 | $63.95 | 315217 |
| 2022-04-06 | 53.09 | $63.55 | 442227 |
| 2022-04-05 | 52.80 | $63.49 | 203900 |
| 2022-04-04 | 55.64 | $64.00 | 246610 |
| 2022-04-01 | 55.01 | $63.86 | 354901 |
| 2022-03-31 | 54.17 | $63.67 | 297000 |
| 2022-03-30 | 58.08 | $64.39 | 514900 |
| 2022-03-29 | 59.39 | $64.62 | 525332 |
| 2022-03-28 | 56.48 | $63.90 | 1.6M |
| 2022-03-25 | 55.82 | $63.74 | 330425 |
| 2022-03-24 | 54.87 | $63.51 | 271224 |
| 2022-03-23 | 51.90 | $62.81 | 437415 |
| 2022-03-22 | 55.21 | $63.48 | 568836 |
| 2022-03-21 | 53.57 | $63.09 | 737500 |
| 2022-03-18 | 53.36 | $63.04 | 432066 |
| 2022-03-17 | 51.73 | $62.64 | 1.6M |
| 2022-03-16 | 48.91 | $61.98 | 1.2M |
| 2022-03-15 | 46.25 | $61.39 | 657700 |
| 2022-03-14 | 39.67 | $60.09 | 540718 |
| 2022-03-11 | 40.21 | $60.24 | 527916 |
| 2022-03-10 | 42.17 | $60.78 | 414100 |
| 2022-03-09 | 43.55 | $61.15 | 1.4M |
| 2022-03-08 | 38.25 | $60.13 | 633700 |
| 2022-03-07 | 40.90 | $60.87 | 751923 |
| 2022-03-04 | 47.43 | $62.42 | 1.4M |
| 2022-03-03 | 48.33 | $62.61 | 346149 |
| 2022-03-02 | 48.33 | $62.61 | 2.5M |
| 2022-03-01 | 42.37 | $61.46 | 1.8M |
| 2022-02-28 | 45.03 | $62.08 | 1.7M |
| 2022-02-25 | 46.05 | $62.31 | 638900 |
| 2022-02-24 | 36.12 | $60.65 | 1.1M |
| 2022-02-23 | 35.92 | $60.62 | 587700 |
| 2022-02-22 | 39.10 | $61.43 | 456328 |
| 2022-02-18 | 42.74 | $62.25 | 473624 |
| 2022-02-17 | 43.44 | $62.40 | 307340 |
| 2022-02-16 | 47.38 | $63.20 | 390618 |
| 2022-02-15 | 46.52 | $63.05 | 228541 |
| 2022-02-14 | 41.59 | $62.24 | 645529 |
| 2022-02-11 | 42.89 | $62.52 | 490019 |
| 2022-02-10 | 46.69 | $63.29 | 303409 |
| 2022-02-09 | 53.15 | $64.40 | 305400 |
| 2022-02-08 | 49.18 | $63.74 | 372700 |
| 2022-02-07 | 45.67 | $63.21 | 222619 |
| 2022-02-04 | 46.65 | $63.38 | 379848 |
| 2022-02-03 | 48.82 | $63.75 | 987713 |
| 2022-02-02 | 54.55 | $64.63 | 1.5M |
| 2022-02-01 | 50.40 | $63.97 | 818720 |
| 2022-01-31 | 48.99 | $63.76 | 368500 |
| 2022-01-28 | 44.66 | $63.15 | 537625 |
| 2022-01-27 | 34.92 | $62.02 | 541731 |
| 2022-01-26 | 35.23 | $62.08 | 907436 |
| 2022-01-25 | 36.69 | $62.36 | 765237 |
| 2022-01-24 | 39.28 | $62.83 | 812046 |
| 2022-01-21 | 38.04 | $62.69 | 526600 |
| 2022-01-20 | 40.87 | $63.19 | 1.6M |
| 2022-01-19 | 44.72 | $63.80 | 271200 |
| 2022-01-18 | 48.03 | $64.27 | 319905 |
| 2022-01-14 | 55.99 | $65.22 | 1.3M |
| 2022-01-13 | 55.55 | $65.16 | 489340 |
| 2022-01-12 | 58.33 | $65.46 | 591900 |
| 2022-01-11 | 57.86 | $65.39 | 520800 |
| 2022-01-10 | 56.05 | $65.12 | 494310 |
| 2022-01-07 | 57.62 | $65.30 | 325900 |
| 2022-01-06 | 59.28 | $65.49 | 391700 |
| 2022-01-05 | 59.80 | $65.55 | 437913 |
| 2022-01-04 | 65.70 | $66.20 | 402917 |
| 2022-01-03 | 63.98 | $65.87 | 437700 |
| 2021-12-31 | 63.93 | $65.86 | 153800 |
| 2021-12-30 | 63.78 | $65.83 | 535300 |
| 2021-12-29 | 65.67 | $66.05 | 282800 |
| 2021-12-28 | 64.49 | $65.79 | 447644 |
| 2021-12-27 | 64.09 | $65.70 | 380247 |
| 2021-12-23 | 61.14 | $65.07 | 293400 |
| 2021-12-22 | 58.95 | $64.64 | 279300 |
| 2021-12-21 | 56.40 | $64.17 | 362341 |
| 2021-12-20 | 51.60 | $63.38 | 386824 |
| 2021-12-17 | 56.54 | $64.04 | 728815 |
| 2021-12-16 | 63.74 | $64.86 | 239000 |
| 2021-12-15 | 65.47 | $65.04 | 501600 |
| 2021-12-14 | 60.21 | $64.12 | 188000 |
| 2021-12-13 | 63.09 | $64.41 | 219433 |
| 2021-12-10 | 63.19 | $64.42 | 408929 |
| 2021-12-09 | 58.27 | $63.63 | 185033 |
| 2021-12-08 | 59.81 | $63.79 | 247240 |
| 2021-12-07 | 59.62 | $63.76 | 213225 |
| 2021-12-06 | 54.74 | $63.04 | 390742 |
| 2021-12-03 | 49.78 | $62.42 | 281226 |
| 2021-12-02 | 49.18 | $62.35 | 454600 |
| 2021-12-01 | 42.40 | $61.62 | 220138 |
| 2021-11-30 | 44.16 | $61.85 | 397900 |
| 2021-11-29 | 54.01 | $62.91 | 246000 |
| 2021-11-26 | 51.39 | $62.64 | 230114 |
| 2021-11-24 | 63.49 | $63.59 | 164722 |
| 2021-11-23 | 64.40 | $63.65 | 213900 |
| 2021-11-22 | 63.32 | $63.52 | 282745 |
| 2021-11-19 | 62.48 | $63.42 | 174620 |
| 2021-11-18 | 65.15 | $63.61 | 149900 |
| 2021-11-17 | 66.58 | $63.71 | 1.4M |
| 2021-11-16 | 68.13 | $63.82 | 136700 |
| 2021-11-15 | 66.93 | $63.64 | 315441 |
| 2021-11-12 | 67.47 | $63.68 | 107034 |
| 2021-11-11 | 65.22 | $63.34 | 155707 |
| 2021-11-10 | 65.15 | $63.33 | 168300 |
| 2021-11-09 | 66.50 | $63.44 | 234231 |
| 2021-11-08 | 66.62 | $63.45 | 188700 |
| 2021-11-05 | 66.96 | $63.48 | 168400 |
| 2021-11-04 | 65.15 | $63.16 | 159506 |
| 2021-11-03 | 64.33 | $63.02 | 192400 |
| 2021-11-02 | 62.62 | $62.73 | 357107 |
| 2021-11-01 | 59.77 | $62.28 | 148000 |
| 2021-10-29 | 59.96 | $62.30 | 162745 |
| 2021-10-28 | 58.57 | $62.08 | 177400 |
| 2021-10-27 | 55.98 | $61.69 | 146500 |
| 2021-10-26 | 60.29 | $62.16 | 179600 |
| 2021-10-25 | 59.34 | $62.01 | 187921 |
| 2021-10-22 | 59.09 | $61.97 | 182800 |
| 2021-10-21 | 59.26 | $61.99 | 269000 |
| 2021-10-20 | 58.81 | $61.91 | 158734 |
| 2021-10-19 | 56.01 | $61.43 | 177213 |
| 2021-10-18 | 53.04 | $60.96 | 162600 |
| 2021-10-15 | 53.26 | $60.99 | 130900 |
| 2021-10-14 | 51.49 | $60.71 | 190443 |
| 2021-10-13 | 44.68 | $59.75 | 251600 |
| 2021-10-12 | 42.61 | $59.49 | 287401 |
| 2021-10-11 | 44.31 | $59.77 | 168516 |
| 2021-10-08 | 46.45 | $60.11 | 280316 |
| 2021-10-07 | 47.27 | $60.24 | 974600 |
| 2021-10-06 | 43.05 | $59.67 | 894106 |
| 2021-10-05 | 41.40 | $59.46 | 185014 |
| 2021-10-04 | 37.48 | $58.98 | 499500 |
| 2021-10-01 | 40.03 | $59.46 | 270436 |
| 2021-09-30 | 34.58 | $58.84 | 346900 |
| 2021-09-29 | 39.72 | $59.77 | 199800 |
| 2021-09-28 | 37.14 | $59.50 | 331000 |
| 2021-09-27 | 42.37 | $60.32 | 411749 |
| 2021-09-24 | 44.17 | $60.57 | 128314 |
| 2021-09-23 | 44.75 | $60.65 | 187800 |
| 2021-09-22 | 39.58 | $60.10 | 144547 |
| 2021-09-21 | 36.18 | $59.77 | 197237 |
| 2021-09-20 | 37.08 | $59.92 | 390301 |
| 2021-09-17 | 41.61 | $60.61 | 208201 |
| 2021-09-16 | 45.52 | $61.12 | 191745 |
| 2021-09-15 | 47.68 | $61.38 | 247644 |
| 2021-09-14 | 42.48 | $60.86 | 260100 |
| 2021-09-13 | 46.82 | $61.37 | 182139 |
| 2021-09-10 | 45.26 | $61.22 | 186300 |
| 2021-09-09 | 48.99 | $61.63 | 237700 |
| 2021-09-08 | 53.39 | $62.06 | 317500 |
| 2021-09-07 | 53.11 | $62.03 | 327600 |
| 2021-09-03 | 60.04 | $62.64 | 207700 |
| 2021-09-02 | 61.16 | $62.73 | 191869 |
| 2021-09-01 | 58.28 | $62.38 | 172200 |
| 2021-08-31 | 58.12 | $62.36 | 229500 |
| 2021-08-30 | 59.48 | $62.48 | 177900 |
| 2021-08-27 | 57.09 | $62.18 | 221200 |
| 2021-08-26 | 55.24 | $61.96 | 256200 |
| 2021-08-25 | 58.38 | $62.25 | 222721 |
| 2021-08-24 | 59.60 | $62.36 | 201241 |
| 2021-08-23 | 61.84 | $62.56 | 194849 |
| 2021-08-20 | 60.21 | $62.33 | 168012 |
| 2021-08-19 | 57.43 | $61.96 | 224000 |
| 2021-08-18 | 56.09 | $61.79 | 132700 |
| 2021-08-17 | 64.60 | $62.54 | 169200 |
| 2021-08-16 | 67.05 | $62.73 | 215400 |
| 2021-08-13 | 64.57 | $62.36 | 129641 |
| 2021-08-12 | 62.23 | $62.04 | 207823 |
| 2021-08-11 | 61.70 | $61.97 | 216303 |
| 2021-08-10 | 60.20 | $61.77 | 149035 |
| 2021-08-09 | 57.42 | $61.42 | 135608 |
| 2021-08-06 | 57.97 | $61.47 | 181801 |
| 2021-08-05 | 57.82 | $61.45 | 210200 |
| 2021-08-04 | 56.69 | $61.30 | 311116 |
| 2021-08-03 | 61.92 | $61.80 | 225600 |
| 2021-08-02 | 57.45 | $61.20 | 213218 |
| 2021-07-30 | 58.54 | $61.30 | 154200 |
| 2021-07-29 | 58.64 | $61.31 | 221738 |
| 2021-07-28 | 56.00 | $60.96 | 239011 |
| 2021-07-27 | 57.60 | $61.12 | 252845 |
| 2021-07-26 | 59.00 | $61.26 | 301037 |
| 2021-07-23 | 59.69 | $61.33 | 222500 |
| 2021-07-22 | 56.29 | $60.84 | 153002 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.70
2026-07-20
Close Price
$95.57
Vol: 457208
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -55.70 | $95.57 | 457208 |
| 2026-07-17 | -45.64 | $95.87 | 568298 |
| 2026-07-16 | -10.07 | $96.93 | 424209 |
| 2026-07-15 | -18.36 | $96.74 | 437732 |
| 2026-07-14 | -37.58 | $96.26 | 607500 |
| 2026-07-13 | -28.26 | $96.56 | 496410 |
| 2026-07-10 | -12.42 | $97.07 | 632851 |
| 2026-07-09 | -31.06 | $96.47 | 608300 |
| 2026-07-08 | -46.58 | $95.97 | 419822 |
| 2026-07-07 | -35.09 | $96.34 | 309008 |
| 2026-07-06 | -38.58 | $96.24 | 390200 |
| 2026-07-02 | -56.49 | $95.86 | 376525 |
| 2026-07-01 | -64.86 | $95.55 | 953600 |
| 2026-06-30 | -63.56 | $95.62 | 468500 |
| 2026-06-29 | -69.41 | $95.40 | 619092 |
| 2026-06-26 | -88.83 | $94.67 | 436600 |
| 2026-06-25 | -91.13 | $94.62 | 806222 |
| 2026-06-24 | -92.01 | $94.67 | 696832 |
| 2026-06-23 | -90.63 | $94.72 | 595704 |
| 2026-06-22 | -66.39 | $95.60 | 549300 |
| 2026-06-18 | -57.85 | $95.91 | 507414 |
| 2026-06-17 | -72.73 | $95.37 | 930751 |
| 2026-06-16 | -31.96 | $96.85 | 356318 |
| 2026-06-15 | -24.24 | $97.13 | 565385 |
| 2026-06-12 | -53.17 | $96.08 | 689621 |
| 2026-06-11 | -66.39 | $95.60 | 1.0M |
| 2026-06-10 | -93.93 | $94.76 | 2.1M |
| 2026-06-09 | -58.50 | $95.98 | 710828 |
| 2026-06-08 | -59.94 | $95.93 | 486832 |
| 2026-06-05 | -59.37 | $95.95 | 776959 |
| 2026-06-04 | -4.61 | $97.85 | 370639 |
| 2026-06-03 | -23.42 | $97.16 | 551341 |
| 2026-06-02 | -0.90 | $97.97 | 471139 |
| 2026-06-01 | -2.53 | $97.71 | 780988 |
| 2026-05-29 | -5.18 | $97.11 | 721048 |
| 2026-05-28 | -1.30 | $96.89 | 517300 |
| 2026-05-27 | -10.42 | $96.47 | 355576 |
| 2026-05-26 | -14.06 | $96.33 | 491419 |
| 2026-05-22 | -14.06 | $96.33 | 505700 |
| 2026-05-21 | -23.70 | $95.96 | 528800 |
| 2026-05-20 | -26.30 | $95.86 | 583600 |
| 2026-05-19 | -41.41 | $95.28 | 657764 |
| 2026-05-18 | -28.91 | $95.76 | 725312 |
| 2026-05-15 | -28.13 | $95.79 | 529619 |
| 2026-05-14 | -5.21 | $96.67 | 324034 |
| 2026-05-13 | -4.01 | $95.67 | 624494 |
| 2026-05-12 | -5.93 | $95.20 | 466393 |
| 2026-05-11 | -9.34 | $95.02 | 420307 |
| 2026-05-08 | -7.43 | $95.00 | 392153 |
| 2026-05-07 | -10.41 | $94.84 | 625641 |
| 2026-05-06 | -1.71 | $95.20 | 663700 |
| 2026-05-05 | -12.08 | $93.98 | 530900 |
| 2026-05-04 | -16.14 | $93.42 | 952726 |
| 2026-05-01 | -9.57 | $93.88 | 914659 |
| 2026-04-30 | -4.83 | $93.91 | 496844 |
| 2026-04-29 | -11.59 | $93.42 | 567514 |
| 2026-04-28 | -9.04 | $93.55 | 510600 |
| 2026-04-27 | -4.39 | $93.87 | 340636 |
| 2026-04-24 | -2.92 | $94.00 | 698591 |
| 2026-04-23 | -5.29 | $93.79 | 1.1M |
| 2026-04-22 | -2.47 | $94.04 | 535205 |
| 2026-04-21 | -9.22 | $93.44 | 664751 |
| 2026-04-20 | -3.94 | $93.90 | 463072 |
| 2026-04-17 | -2.48 | $94.03 | 984440 |
| 2026-04-16 | -2.10 | $92.82 | 587300 |
| 2026-04-15 | -0.96 | $92.60 | 634505 |
| 2026-04-14 | 0.00 | $92.12 | 426549 |
| 2026-04-13 | -0.34 | $91.21 | 577500 |
| 2026-04-10 | -11.73 | $90.41 | 386854 |
| 2026-04-09 | -3.22 | $90.78 | 589614 |
| 2026-04-08 | -11.92 | $90.47 | 818900 |
| 2026-04-07 | -52.44 | $88.39 | 1.0M |
| 2026-04-06 | -51.81 | $88.43 | 742800 |
| 2026-04-02 | -57.64 | $88.06 | 852006 |
| 2026-04-01 | -60.23 | $88.09 | 1.4M |
| 2026-03-31 | -66.26 | $87.84 | 2.0M |
| 2026-03-30 | -96.17 | $85.65 | 2.0M |
| 2026-03-27 | -98.05 | $85.80 | 1.6M |
| 2026-03-26 | -98.46 | $86.92 | 1.4M |
| 2026-03-25 | -76.51 | $88.41 | 1.4M |
| 2026-03-24 | -81.74 | $88.06 | 2.2M |
| 2026-03-23 | -79.97 | $88.18 | 2.4M |
| 2026-03-20 | -94.11 | $87.22 | 1.8M |
| 2026-03-19 | -92.40 | $88.26 | 2.1M |
| 2026-03-18 | -99.41 | $88.53 | 1.0M |
| 2026-03-17 | -80.18 | $89.97 | 1.1M |
| 2026-03-16 | -80.40 | $89.96 | 1.2M |
| 2026-03-13 | -97.14 | $89.20 | 1.6M |
| 2026-03-12 | -91.18 | $89.67 | 1.5M |
| 2026-03-11 | -65.97 | $90.87 | 1.6M |
| 2026-03-10 | -65.13 | $90.91 | 2.1M |
| 2026-03-09 | -61.13 | $91.10 | 2.6M |
| 2026-03-06 | -88.32 | $90.53 | 1.7M |
| 2026-03-05 | -76.72 | $91.67 | 1.9M |
| 2026-03-04 | -51.48 | $92.44 | 1.3M |
| 2026-03-03 | -58.69 | $92.22 | 1.9M |
| 2026-03-02 | -33.80 | $93.05 | 1.4M |
| 2026-02-27 | -30.31 | $93.04 | 822018 |
| 2026-02-26 | -26.00 | $93.10 | 699748 |
| 2026-02-25 | -13.43 | $93.54 | 613866 |
| 2026-02-24 | -27.14 | $93.06 | 650700 |
| 2026-02-23 | -39.71 | $92.62 | 581900 |
| 2026-02-20 | -24.00 | $93.17 | 663153 |
| 2026-02-19 | -37.71 | $92.69 | 860701 |
| 2026-02-18 | -23.95 | $92.98 | 919236 |
| 2026-02-17 | -30.30 | $92.61 | 1.1M |
| 2026-02-13 | -30.09 | $92.62 | 901400 |
| 2026-02-12 | -32.47 | $92.51 | 947848 |
| 2026-02-11 | -4.06 | $93.64 | 516300 |
| 2026-02-10 | -10.72 | $93.22 | 679100 |
| 2026-02-09 | -3.75 | $93.50 | 609933 |
| 2026-02-06 | -5.19 | $93.04 | 672800 |
| 2026-02-05 | -36.88 | $91.29 | 1.1M |
| 2026-02-04 | -9.63 | $92.11 | 1.1M |
| 2026-02-03 | -17.61 | $91.87 | 1.1M |
| 2026-02-02 | -5.28 | $92.08 | 570043 |
| 2026-01-30 | -6.75 | $91.56 | 2.2M |
| 2026-01-29 | -6.75 | $91.56 | 756100 |
| 2026-01-28 | -11.61 | $91.33 | 860548 |
| 2026-01-27 | -9.63 | $91.32 | 691809 |
| 2026-01-26 | -5.50 | $91.41 | 483400 |
| 2026-01-23 | -27.91 | $90.90 | 882924 |
| 2026-01-22 | -33.95 | $90.77 | 1.1M |
| 2026-01-21 | -45.58 | $90.52 | 1.5M |
| 2026-01-20 | -77.65 | $89.52 | 1.3M |
| 2026-01-16 | -16.78 | $91.01 | 775300 |
| 2026-01-15 | -12.13 | $91.13 | 754200 |
| 2026-01-14 | -14.75 | $91.05 | 1.2M |
| 2026-01-13 | -10.82 | $91.17 | 935822 |
| 2026-01-12 | -3.28 | $91.40 | 503600 |
| 2026-01-09 | -5.00 | $91.30 | 777500 |
| 2026-01-08 | -5.70 | $90.60 | 527100 |
| 2026-01-07 | -20.18 | $90.27 | 727900 |
| 2026-01-06 | -4.39 | $90.63 | 696531 |
| 2026-01-05 | -19.73 | $90.24 | 804527 |
| 2026-01-02 | -42.15 | $89.74 | 1.1M |
| 2025-12-31 | -56.05 | $89.43 | 377500 |
| 2025-12-30 | -28.25 | $90.05 | 530245 |
| 2025-12-29 | -25.11 | $90.12 | 388933 |
| 2025-12-26 | -12.11 | $90.41 | 309827 |
| 2025-12-24 | -4.04 | $90.59 | 304644 |
| 2025-12-23 | -5.68 | $90.20 | 428740 |
| 2025-12-22 | -14.76 | $89.93 | 477500 |
| 2025-12-19 | -28.57 | $89.39 | 847000 |
| 2025-12-18 | -43.18 | $88.78 | 779700 |
| 2025-12-17 | -51.25 | $88.49 | 831400 |
| 2025-12-16 | -37.05 | $89.00 | 665300 |
| 2025-12-15 | -23.68 | $89.48 | 687100 |
| 2025-12-12 | -19.50 | $89.63 | 1.2M |
| 2025-12-11 | -0.84 | $90.30 | 871149 |
| 2025-12-10 | -5.87 | $90.11 | 832623 |
| 2025-12-09 | -24.02 | $89.46 | 699232 |
| 2025-12-08 | -22.07 | $89.53 | 491800 |
| 2025-12-05 | -10.34 | $89.95 | 612700 |
| 2025-12-04 | -8.24 | $89.97 | 949600 |
| 2025-12-03 | -4.89 | $90.05 | 828160 |
| 2025-12-02 | -15.52 | $89.57 | 449823 |
| 2025-12-01 | -14.03 | $89.62 | 499200 |
| 2025-11-28 | -0.91 | $89.99 | 285147 |
| 2025-11-26 | -11.52 | $89.66 | 507167 |
| 2025-11-25 | -35.83 | $89.14 | 938913 |
| 2025-11-24 | -67.65 | $88.05 | 711900 |
| 2025-11-21 | -72.59 | $87.85 | 1.1M |
| 2025-11-20 | -98.27 | $86.81 | 698700 |
| 2025-11-19 | -83.07 | $87.65 | 576625 |
| 2025-11-18 | -85.19 | $87.57 | 927529 |
| 2025-11-17 | -84.01 | $87.90 | 838700 |
| 2025-11-14 | -57.27 | $88.82 | 815665 |
| 2025-11-13 | -57.56 | $88.81 | 820800 |
| 2025-11-12 | -32.85 | $89.66 | 479100 |
| 2025-11-11 | -33.72 | $89.63 | 438529 |
| 2025-11-10 | -50.99 | $88.99 | 624530 |
| 2025-11-07 | -73.37 | $88.20 | 1.1M |
| 2025-11-06 | -76.64 | $87.87 | 1.0M |
| 2025-11-05 | -59.84 | $88.51 | 1.0M |
| 2025-11-04 | -62.73 | $88.40 | 995014 |
| 2025-11-03 | -52.76 | $88.78 | 770100 |
| 2025-10-31 | -44.62 | $89.09 | 657006 |
| 2025-10-30 | -39.63 | $89.28 | 895900 |
| 2025-10-29 | -20.73 | $90.00 | 1.0M |
| 2025-10-28 | -10.76 | $90.38 | 831900 |
| 2025-10-27 | -0.55 | $90.60 | 582183 |
| 2025-10-24 | -9.84 | $89.82 | 1.2M |
| 2025-10-23 | -7.49 | $89.45 | 796400 |
| 2025-10-22 | -21.35 | $89.08 | 1.1M |
| 2025-10-21 | -16.48 | $89.21 | 994914 |
| 2025-10-20 | -15.73 | $89.23 | 495000 |
| 2025-10-17 | -40.82 | $88.56 | 1.1M |
| 2025-10-16 | -60.67 | $88.03 | 1.2M |
| 2025-10-15 | -38.95 | $88.61 | 875700 |
| 2025-10-14 | -43.45 | $88.49 | 1.1M |
| 2025-10-13 | -63.30 | $87.96 | 1.3M |
| 2025-10-10 | -99.25 | $87.00 | 1.5M |
| 2025-10-09 | -56.21 | $88.70 | 652527 |
| 2025-10-08 | -30.18 | $89.14 | 729456 |
| 2025-10-07 | -35.56 | $89.01 | 1.2M |
| 2025-10-06 | -10.64 | $89.40 | 722122 |
| 2025-10-03 | -15.79 | $89.26 | 911112 |
| 2025-10-02 | -17.65 | $89.11 | 898610 |
| 2025-10-01 | -17.25 | $89.12 | 753425 |
| 2025-09-30 | -21.20 | $88.96 | 1.2M |
| 2025-09-29 | -28.48 | $88.68 | 836305 |
| 2025-09-26 | -25.89 | $88.76 | 635600 |
| 2025-09-25 | -41.10 | $88.29 | 775134 |
| 2025-09-24 | -20.39 | $88.93 | 1.3M |
| 2025-09-23 | -11.00 | $89.22 | 2.1M |
| 2025-09-22 | -3.24 | $89.46 | 1.5M |
| 2025-09-19 | -6.32 | $89.14 | 397583 |
| 2025-09-18 | -13.59 | $88.93 | 628744 |
| 2025-09-17 | -15.85 | $88.84 | 476604 |
| 2025-09-16 | -9.49 | $88.74 | 755728 |
| 2025-09-15 | -11.86 | $88.68 | 475540 |
| 2025-09-12 | -16.60 | $88.56 | 444600 |
| 2025-09-11 | -2.77 | $88.91 | 1.2M |
| 2025-09-10 | -15.43 | $88.04 | 644103 |
| 2025-09-09 | -24.55 | $87.59 | 674712 |
| 2025-09-08 | -24.64 | $87.49 | 606402 |
| 2025-09-05 | -27.04 | $87.37 | 1.2M |
| 2025-09-04 | -7.89 | $87.78 | 634569 |
| 2025-09-03 | -31.18 | $87.13 | 1.1M |
| 2025-09-02 | -31.54 | $87.06 | 636800 |
| 2025-08-29 | -16.04 | $87.45 | 678841 |
| 2025-08-28 | -10.80 | $87.57 | 1.1M |
| 2025-08-27 | -11.81 | $87.53 | 743700 |
| 2025-08-26 | -17.09 | $87.32 | 839407 |
| 2025-08-25 | -18.84 | $87.25 | 578521 |
| 2025-08-22 | -4.52 | $87.82 | 839926 |
| 2025-08-21 | -23.85 | $86.67 | 980616 |
| 2025-08-20 | -16.09 | $86.94 | 799320 |
| 2025-08-19 | -12.64 | $87.06 | 774348 |
| 2025-08-18 | -13.22 | $87.04 | 684940 |
| 2025-08-15 | -12.36 | $87.07 | 575324 |
| 2025-08-14 | -8.91 | $87.19 | 806708 |
| 2025-08-13 | -0.57 | $87.48 | 687400 |
| 2025-08-12 | -0.65 | $87.00 | 470507 |
| 2025-08-11 | -12.70 | $86.08 | 649300 |
| 2025-08-08 | -4.18 | $86.24 | 550200 |
| 2025-08-07 | -33.48 | $85.50 | 891208 |
| 2025-08-06 | -27.47 | $85.64 | 477533 |
| 2025-08-05 | -46.35 | $85.20 | 904613 |
| 2025-08-04 | -37.77 | $85.40 | 1.5M |
| 2025-08-01 | -85.84 | $84.28 | 1.0M |
| 2025-07-31 | -48.50 | $85.15 | 783400 |
| 2025-07-30 | -30.90 | $85.56 | 507338 |
| 2025-07-29 | -13.11 | $85.93 | 446552 |
| 2025-07-28 | -7.24 | $86.07 | 591189 |
| 2025-07-25 | -2.45 | $86.20 | 646234 |
| 2025-07-24 | -8.50 | $85.83 | 587814 |
| 2025-07-23 | 0.00 | $85.82 | 531836 |
| 2025-07-22 | -20.33 | $85.07 | 474242 |
| 2025-07-21 | -19.03 | $84.94 | 810000 |
| 2025-07-18 | -20.13 | $84.89 | 541954 |
| 2025-07-17 | -13.72 | $85.18 | 589100 |
| 2025-07-16 | -23.01 | $84.76 | 1.4M |
| 2025-07-15 | -28.98 | $84.49 | 641600 |
| 2025-07-14 | -15.71 | $85.09 | 771938 |
| 2025-07-11 | -14.60 | $85.14 | 434824 |
| 2025-07-10 | -5.09 | $85.57 | 614112 |
| 2025-07-09 | -3.93 | $85.19 | 561900 |
| 2025-07-08 | -14.00 | $84.78 | 657433 |
| 2025-07-07 | -15.72 | $84.71 | 517301 |
| 2025-07-03 | -2.81 | $85.23 | 337611 |
| 2025-07-02 | -0.27 | $84.71 | 660173 |
| 2025-07-01 | -5.93 | $84.37 | 807144 |
| 2025-06-30 | -4.56 | $83.74 | 417727 |
| 2025-06-27 | -6.32 | $83.44 | 592700 |
| 2025-06-26 | -2.86 | $82.90 | 607312 |
| 2025-06-25 | -17.34 | $82.42 | 703912 |
| 2025-06-24 | -5.54 | $82.74 | 919244 |
| 2025-06-23 | -15.25 | $82.19 | 486000 |
| 2025-06-20 | -32.77 | $81.57 | 515200 |
| 2025-06-18 | -29.94 | $81.67 | 595400 |
| 2025-06-17 | -26.55 | $81.79 | 867000 |
| 2025-06-16 | -9.04 | $82.41 | 424754 |
| 2025-06-13 | -21.81 | $81.95 | 484732 |
| 2025-06-12 | 0.00 | $82.72 | 606428 |
| 2025-06-11 | -8.66 | $82.25 | 568300 |
| 2025-06-10 | -1.80 | $82.46 | 520700 |
| 2025-06-09 | -9.62 | $82.01 | 468699 |
| 2025-06-06 | -5.22 | $82.05 | 476100 |
| 2025-06-05 | -17.08 | $81.25 | 439225 |
| 2025-06-04 | -10.21 | $81.44 | 538000 |
| 2025-06-03 | -6.02 | $81.56 | 758200 |
| 2025-06-02 | -18.31 | $81.05 | 536800 |
| 2025-05-30 | -23.86 | $80.82 | 564500 |
| 2025-05-29 | -24.58 | $80.79 | 487400 |
| 2025-05-28 | -22.49 | $80.51 | 568100 |
| 2025-05-27 | -13.15 | $81.05 | 387128 |
| 2025-05-23 | -36.68 | $79.69 | 495332 |
| 2025-05-22 | -29.93 | $80.08 | 395009 |
| 2025-05-21 | -26.78 | $80.19 | 474400 |
| 2025-05-20 | -5.25 | $81.49 | 488700 |
| 2025-05-19 | -0.80 | $81.75 | 580900 |
| 2025-05-16 | -0.12 | $81.54 | 513200 |
| 2025-05-15 | -0.12 | $80.93 | 491600 |
| 2025-05-14 | -7.10 | $80.26 | 990110 |
| 2025-05-13 | -5.20 | $80.41 | 606900 |
| 2025-05-12 | -0.26 | $80.61 | 431025 |
| 2025-05-09 | -15.13 | $78.37 | 1.2M |
| 2025-05-08 | -11.11 | $78.61 | 734744 |
| 2025-05-07 | -9.80 | $78.20 | 459845 |
| 2025-05-06 | -12.20 | $77.96 | 733624 |
| 2025-05-05 | -5.98 | $78.48 | 516800 |
| 2025-05-02 | -1.74 | $78.87 | 569900 |
| 2025-05-01 | -8.69 | $77.83 | 423213 |
| 2025-04-30 | -27.39 | $77.66 | 685831 |
| 2025-04-29 | -28.78 | $77.51 | 462746 |
| 2025-04-28 | -32.03 | $77.16 | 468448 |
| 2025-04-25 | -32.68 | $77.09 | 916304 |
| 2025-04-24 | -32.90 | $77.12 | 592800 |
| 2025-04-23 | -44.73 | $75.97 | 585300 |
| 2025-04-22 | -50.18 | $75.38 | 594969 |
| 2025-04-21 | -65.56 | $73.67 | 1.6M |
| 2025-04-17 | -51.53 | $75.23 | 600701 |
| 2025-04-16 | -53.42 | $75.02 | 553036 |
| 2025-04-15 | -41.37 | $76.36 | 651117 |
| 2025-04-14 | -37.77 | $76.76 | 640623 |
| 2025-04-11 | -45.05 | $75.95 | 1.2M |
| 2025-04-10 | -56.47 | $74.68 | 785700 |
| 2025-04-09 | -37.14 | $76.83 | 1.0M |
| 2025-04-08 | -87.05 | $71.28 | 988425 |
| 2025-04-07 | -76.62 | $72.44 | 1.7M |
| 2025-04-04 | -98.69 | $73.05 | 2.1M |
| 2025-04-03 | -98.10 | $77.28 | 1.3M |
| 2025-04-02 | -37.77 | $80.36 | 470712 |
| 2025-04-01 | -45.90 | $80.10 | 475800 |
| 2025-03-31 | -52.63 | $79.86 | 579800 |
| 2025-03-28 | -77.40 | $79.11 | 582514 |
| 2025-03-27 | -55.82 | $80.37 | 556400 |
| 2025-03-26 | -54.97 | $80.42 | 642460 |
| 2025-03-25 | -49.14 | $80.76 | 976200 |
| 2025-03-24 | -48.80 | $80.78 | 455900 |
| 2025-03-21 | -67.29 | $79.70 | 420900 |
| 2025-03-20 | -66.35 | $79.94 | 411726 |
| 2025-03-19 | -63.82 | $80.16 | 678200 |
| 2025-03-18 | -74.66 | $79.46 | 556343 |
| 2025-03-17 | -64.95 | $80.10 | 431200 |
| 2025-03-14 | -78.15 | $79.23 | 613300 |
| 2025-03-13 | -96.81 | $78.00 | 504603 |
| 2025-03-12 | -92.19 | $78.83 | 854900 |
| 2025-03-11 | -94.14 | $79.08 | 816988 |
| 2025-03-10 | -86.98 | $80.37 | 1.1M |
| 2025-03-07 | -71.39 | $81.71 | 632206 |
| 2025-03-06 | -83.16 | $81.27 | 683600 |
| 2025-03-05 | -67.38 | $81.86 | 607500 |
| 2025-03-04 | -93.66 | $81.13 | 2.4M |
| 2025-03-03 | -83.71 | $82.17 | 804700 |
| 2025-02-28 | -43.87 | $83.27 | 591700 |
| 2025-02-27 | -91.63 | $82.19 | 939926 |
| 2025-02-26 | -64.02 | $82.85 | 562800 |
| 2025-02-25 | -51.88 | $83.14 | 446100 |
| 2025-02-24 | -54.81 | $83.07 | 462830 |
| 2025-02-21 | -51.05 | $83.16 | 561840 |
| 2025-02-20 | -3.35 | $84.30 | 470362 |
| 2025-02-19 | -0.42 | $84.37 | 447536 |
| 2025-02-18 | -5.38 | $84.10 | 449800 |
| 2025-02-14 | -18.39 | $83.81 | 350937 |
| 2025-02-13 | -6.30 | $84.06 | 473145 |
| 2025-02-12 | -34.20 | $83.30 | 602000 |
| 2025-02-11 | -9.34 | $83.84 | 396962 |
| 2025-02-10 | -15.73 | $83.52 | 404385 |
| 2025-02-07 | -30.11 | $82.88 | 538500 |
| 2025-02-06 | -15.28 | $83.54 | 561233 |
| 2025-02-05 | -19.55 | $83.35 | 457900 |
| 2025-02-04 | -25.62 | $83.08 | 783629 |
| 2025-02-03 | -29.89 | $82.89 | 912725 |
| 2025-01-31 | -20.67 | $83.30 | 683243 |
| 2025-01-30 | -4.49 | $84.02 | 611173 |
| 2025-01-29 | -9.81 | $83.63 | 579400 |
| 2025-01-28 | -5.61 | $83.81 | 434048 |
| 2025-01-27 | -6.54 | $83.77 | 496900 |
| 2025-01-24 | -5.14 | $83.83 | 701002 |
| 2025-01-23 | -0.24 | $83.97 | 1.6M |
| 2025-01-22 | -6.06 | $83.49 | 765300 |
| 2025-01-21 | -0.29 | $83.17 | 576857 |
| 2025-01-17 | -28.92 | $82.40 | 460517 |
| 2025-01-16 | -41.35 | $81.94 | 513400 |
| 2025-01-15 | -49.77 | $81.91 | 588418 |
| 2025-01-14 | -78.13 | $80.75 | 779495 |
| 2025-01-13 | -83.20 | $80.58 | 767013 |
| 2025-01-10 | -97.28 | $80.14 | 775600 |
| 2025-01-08 | -79.87 | $81.18 | 440481 |
| 2025-01-07 | -83.72 | $81.04 | 776800 |
| 2025-01-06 | -75.92 | $81.45 | 407521 |
| 2025-01-03 | -79.07 | $81.31 | 567200 |
| 2025-01-02 | -91.72 | $80.69 | 721236 |
| 2024-12-31 | -92.71 | $80.93 | 523415 |
| 2024-12-30 | -91.91 | $80.97 | 587751 |
| 2024-12-27 | -74.02 | $81.86 | 757544 |
| 2024-12-26 | -60.21 | $82.53 | 287600 |
| 2024-12-24 | -60.62 | $82.51 | 235700 |
| 2024-12-23 | -72.99 | $81.91 | 570749 |
| 2024-12-20 | -77.73 | $81.68 | 723500 |
| 2024-12-19 | -98.90 | $80.95 | 1.1M |
| 2024-12-18 | -98.85 | $81.16 | 783851 |
| 2024-12-17 | -79.44 | $83.17 | 396200 |
| 2024-12-16 | -66.20 | $83.55 | 622237 |
| 2024-12-13 | -56.10 | $83.84 | 666323 |
| 2024-12-12 | -44.95 | $84.16 | 699901 |
| 2024-12-11 | -31.36 | $84.55 | 351200 |
| 2024-12-10 | -41.12 | $84.27 | 431300 |
| 2024-12-09 | -30.79 | $84.67 | 368800 |
| 2024-12-06 | -29.31 | $84.92 | 470958 |
| 2024-12-05 | -29.00 | $84.93 | 453211 |
| 2024-12-04 | -20.54 | $85.21 | 464328 |
| 2024-12-03 | -19.07 | $85.15 | 495881 |
| 2024-12-02 | -15.02 | $85.28 | 333536 |
| 2024-11-29 | -14.78 | $85.29 | 307700 |
| 2024-11-27 | -25.86 | $84.84 | 405948 |
| 2024-11-26 | -20.69 | $85.05 | 537631 |
| 2024-11-25 | -26.35 | $84.82 | 582700 |
| 2024-11-22 | -36.21 | $84.42 | 382738 |
| 2024-11-21 | -48.52 | $83.92 | 1.6M |
| 2024-11-20 | -64.29 | $83.28 | 592808 |
| 2024-11-19 | -63.55 | $83.31 | 831700 |
| 2024-11-18 | -60.84 | $83.42 | 667045 |
| 2024-11-15 | -67.98 | $83.13 | 615400 |
| 2024-11-14 | -42.61 | $84.16 | 614951 |
| 2024-11-13 | -29.31 | $84.70 | 514925 |
| 2024-11-12 | -26.85 | $84.80 | 393500 |
| 2024-11-11 | -14.29 | $85.31 | 754800 |
| 2024-11-08 | -5.67 | $85.66 | 734948 |
| 2024-11-07 | -3.67 | $85.24 | 1.5M |
| 2024-11-06 | -9.27 | $84.67 | 668900 |
| 2024-11-05 | -67.41 | $82.85 | 326415 |
| 2024-11-04 | -93.29 | $82.04 | 437200 |
| 2024-11-01 | -92.57 | $82.22 | 344337 |
| 2024-10-31 | -100.00 | $82.00 | 506518 |
| 2024-10-30 | -59.07 | $83.30 | 414246 |
| 2024-10-29 | -56.58 | $83.37 | 365700 |
| 2024-10-28 | -59.07 | $83.30 | 356608 |
| 2024-10-25 | -63.70 | $83.17 | 420903 |
| 2024-10-24 | -54.80 | $83.42 | 480800 |
| 2024-10-23 | -55.87 | $83.39 | 412500 |
| 2024-10-22 | -30.96 | $84.09 | 382125 |
| 2024-10-21 | -27.76 | $84.18 | 328800 |
| 2024-10-18 | -8.90 | $84.71 | 603000 |
| 2024-10-17 | -15.30 | $84.53 | 405640 |
| 2024-10-16 | -13.09 | $84.54 | 547751 |
| 2024-10-15 | -24.46 | $84.10 | 462715 |
| 2024-10-14 | -3.98 | $84.77 | 302300 |
| 2024-10-11 | -3.94 | $84.04 | 358600 |
| 2024-10-10 | -12.96 | $83.51 | 408300 |
| 2024-10-09 | -1.98 | $83.76 | 325344 |
| 2024-10-08 | -4.72 | $83.02 | 367175 |
| 2024-10-07 | -18.65 | $82.40 | 286814 |
| 2024-10-04 | -6.52 | $82.94 | 366819 |
| 2024-10-03 | -17.53 | $82.45 | 338715 |
| 2024-10-02 | -12.81 | $82.66 | 686200 |
| 2024-10-01 | -13.93 | $82.61 | 529033 |
| 2024-09-30 | -0.45 | $83.21 | 319400 |
| 2024-09-27 | -8.99 | $82.83 | 410906 |
| 2024-09-26 | -5.53 | $82.88 | 454300 |
| 2024-09-25 | -14.98 | $82.47 | 499200 |
| 2024-09-24 | -4.84 | $82.91 | 473304 |
| 2024-09-23 | -7.83 | $82.78 | 340151 |
| 2024-09-20 | -10.83 | $82.65 | 373200 |
| 2024-09-19 | -6.68 | $82.83 | 461604 |
| 2024-09-18 | -26.26 | $81.70 | 597726 |
| 2024-09-17 | -10.68 | $82.04 | 446721 |
| 2024-09-16 | -0.61 | $82.06 | 338428 |
| 2024-09-13 | -9.54 | $81.72 | 577600 |
| 2024-09-12 | -27.38 | $81.14 | 908000 |
| 2024-09-11 | -45.43 | $80.54 | 1.0M |
| 2024-09-10 | -47.88 | $80.11 | 450930 |
| 2024-09-09 | -50.75 | $79.67 | 527700 |
| 2024-09-06 | -64.74 | $78.89 | 645401 |
| 2024-09-05 | -36.55 | $80.02 | 707435 |
| 2024-09-04 | -24.11 | $80.54 | 488300 |
| 2024-09-03 | -22.49 | $80.64 | 427930 |
| 2024-08-30 | -1.07 | $81.96 | 294000 |
| 2024-08-29 | -10.43 | $81.35 | 497730 |
| 2024-08-28 | -10.61 | $81.24 | 493900 |
| 2024-08-27 | -4.84 | $81.61 | 578908 |
| 2024-08-26 | -5.15 | $81.59 | 395463 |
| 2024-08-23 | -0.96 | $81.69 | 386800 |
| 2024-08-22 | -13.13 | $80.87 | 522400 |
| 2024-08-21 | -2.83 | $81.34 | 637650 |
| 2024-08-20 | -2.84 | $80.98 | 937817 |
| 2024-08-19 | -0.18 | $81.00 | 586424 |
| 2024-08-16 | -1.59 | $80.47 | 317306 |
| 2024-08-15 | -0.82 | $80.32 | 486800 |
| 2024-08-14 | -29.09 | $79.19 | 554615 |
| 2024-08-13 | -36.03 | $78.83 | 414005 |
| 2024-08-12 | -61.37 | $77.65 | 400518 |
| 2024-08-09 | -59.39 | $77.76 | 574511 |
| 2024-08-08 | -63.00 | $77.56 | 486902 |
| 2024-08-07 | -93.32 | $75.88 | 808499 |
| 2024-08-06 | -83.57 | $76.42 | 834622 |
| 2024-08-05 | -92.78 | $75.91 | 1.1M |
| 2024-08-02 | -80.79 | $77.98 | 612925 |
| 2024-08-01 | -74.41 | $78.84 | 739045 |
| 2024-07-31 | -43.77 | $79.75 | 405832 |
| 2024-07-30 | -69.14 | $78.81 | 349737 |
| 2024-07-29 | -64.81 | $78.95 | 441076 |
| 2024-07-26 | -64.20 | $78.97 | 667700 |
| 2024-07-25 | -91.05 | $78.10 | 660200 |
| 2024-07-24 | -85.19 | $78.29 | 495786 |
| 2024-07-23 | -45.06 | $79.59 | 456900 |
| 2024-07-22 | -37.04 | $79.85 | 454700 |
| 2024-07-19 | -56.48 | $79.22 | 237620 |
| 2024-07-18 | -39.20 | $79.78 | 514500 |
| 2024-07-17 | -18.83 | $80.44 | 381400 |
| 2024-07-16 | -1.23 | $81.01 | 377004 |
| 2024-07-15 | -10.77 | $80.36 | 584557 |
| 2024-07-12 | -15.06 | $80.11 | 677453 |
| 2024-07-11 | -14.63 | $79.56 | 609015 |
| 2024-07-10 | -1.17 | $79.75 | 595734 |
| 2024-07-09 | -7.55 | $78.93 | 423407 |
| 2024-07-08 | -6.47 | $78.96 | 368706 |
| 2024-07-05 | -9.82 | $78.84 | 644502 |
| 2024-07-03 | -18.13 | $78.53 | 279143 |
| 2024-07-02 | -21.70 | $78.32 | 426374 |
| 2024-07-01 | -26.46 | $78.07 | 517800 |
| 2024-06-28 | -24.15 | $78.05 | 813900 |
| 2024-06-27 | -21.64 | $78.16 | 510361 |
| 2024-06-26 | -19.36 | $78.26 | 442281 |
| 2024-06-25 | -17.08 | $78.36 | 1.6M |
| 2024-06-24 | -11.39 | $78.61 | 529000 |
| 2024-06-21 | -10.25 | $78.66 | 363912 |
| 2024-06-20 | -6.38 | $78.83 | 903301 |
| 2024-06-18 | -1.60 | $79.02 | 461100 |
| 2024-06-17 | -2.13 | $78.86 | 414504 |
| 2024-06-14 | -3.25 | $77.99 | 556834 |
| 2024-06-13 | -3.55 | $77.98 | 722532 |
| 2024-06-12 | -10.84 | $77.60 | 438710 |
| 2024-06-11 | -1.29 | $77.02 | 561932 |
| 2024-06-10 | -4.72 | $76.94 | 390100 |
| 2024-06-07 | -16.74 | $76.66 | 334000 |
| 2024-06-06 | -8.33 | $76.70 | 387131 |
| 2024-06-05 | -8.77 | $76.68 | 766223 |
| 2024-06-04 | -40.79 | $75.95 | 499356 |
| 2024-06-03 | -43.30 | $75.75 | 723700 |
| 2024-05-31 | -30.89 | $75.91 | 549950 |
| 2024-05-30 | -40.79 | $75.13 | 836224 |
| 2024-05-29 | -39.86 | $75.17 | 1.1M |
| 2024-05-28 | -24.48 | $75.83 | 412746 |
| 2024-05-24 | -19.81 | $76.03 | 271700 |
| 2024-05-23 | -24.48 | $75.83 | 306700 |
| 2024-05-22 | -7.96 | $76.52 | 407256 |
| 2024-05-21 | -3.98 | $76.69 | 390500 |
| 2024-05-20 | -5.85 | $76.61 | 1.6M |
| 2024-05-17 | -4.76 | $76.65 | 311800 |
| 2024-05-16 | -5.50 | $76.60 | 741805 |
| 2024-05-15 | -1.07 | $76.74 | 456995 |
| 2024-05-14 | -2.12 | $75.83 | 400397 |
| 2024-05-13 | -9.36 | $75.52 | 305316 |
| 2024-05-10 | -3.97 | $75.52 | 442000 |
| 2024-05-09 | 0.00 | $75.28 | 474617 |
| 2024-05-08 | -3.90 | $74.84 | 337360 |
| 2024-05-07 | -7.09 | $74.75 | 355337 |
| 2024-05-06 | -17.65 | $74.65 | 912058 |
| 2024-05-03 | -35.62 | $74.10 | 376180 |
| 2024-05-02 | -66.34 | $73.16 | 455892 |
| 2024-05-01 | -84.99 | $72.69 | 478004 |
| 2024-04-30 | -76.68 | $73.00 | 302334 |
| 2024-04-29 | -51.47 | $73.94 | 343957 |
| 2024-04-26 | -62.50 | $73.69 | 316200 |
| 2024-04-25 | -69.81 | $73.41 | 679294 |
| 2024-04-24 | -66.51 | $73.55 | 391333 |
| 2024-04-23 | -66.51 | $73.55 | 390724 |
| 2024-04-22 | -81.60 | $72.91 | 380502 |
| 2024-04-19 | -95.75 | $72.31 | 501800 |
| 2024-04-18 | -97.14 | $72.48 | 449207 |
| 2024-04-17 | -97.32 | $72.56 | 937846 |
| 2024-04-16 | -95.77 | $72.93 | 705767 |
| 2024-04-15 | -96.50 | $72.97 | 458205 |
| 2024-04-12 | -94.34 | $73.55 | 844429 |
| 2024-04-11 | -77.95 | $74.50 | 500419 |
| 2024-04-10 | -89.69 | $74.20 | 663827 |
| 2024-04-09 | -63.95 | $75.06 | 366786 |
| 2024-04-08 | -69.71 | $74.87 | 480100 |
| 2024-04-05 | -70.12 | $74.86 | 406542 |
| 2024-04-04 | -95.02 | $74.26 | 430400 |
| 2024-04-03 | -53.53 | $75.26 | 756800 |
| 2024-04-02 | -44.85 | $75.33 | 601700 |
| 2024-04-01 | -25.74 | $75.85 | 405034 |
| 2024-03-28 | -13.24 | $76.19 | 480420 |
| 2024-03-27 | -16.14 | $76.09 | 569300 |
| 2024-03-26 | -41.12 | $75.37 | 372800 |
| 2024-03-25 | -33.10 | $75.60 | 349250 |
| 2024-03-22 | -23.00 | $75.89 | 616184 |
| 2024-03-21 | -8.71 | $76.30 | 423937 |
| 2024-03-20 | 0.00 | $75.81 | 396500 |
| 2024-03-19 | -9.32 | $75.15 | 341535 |
| 2024-03-18 | -24.12 | $74.69 | 377050 |
| 2024-03-15 | -27.65 | $74.58 | 452500 |
| 2024-03-14 | -11.25 | $75.09 | 403534 |
| 2024-03-13 | -5.95 | $75.24 | 402405 |
| 2024-03-12 | -1.64 | $75.33 | 502763 |
| 2024-03-11 | -17.44 | $74.57 | 400715 |
| 2024-03-08 | -20.64 | $74.46 | 424000 |
| 2024-03-07 | -3.52 | $75.02 | 619900 |
| 2024-03-06 | -15.22 | $74.46 | 551300 |
| 2024-03-05 | -26.09 | $74.11 | 556075 |
| 2024-03-04 | -6.89 | $74.72 | 445847 |
| 2024-03-01 | -1.29 | $74.65 | 453238 |
| 2024-02-29 | -13.58 | $73.97 | 534000 |
| 2024-02-28 | -16.67 | $73.87 | 398900 |
| 2024-02-27 | -14.81 | $73.93 | 421341 |
| 2024-02-26 | -14.81 | $73.93 | 506228 |
| 2024-02-23 | -8.33 | $74.14 | 555300 |
| 2024-02-22 | -4.59 | $74.08 | 652928 |
| 2024-02-21 | -23.08 | $72.87 | 461200 |
| 2024-02-20 | -32.13 | $72.67 | 622610 |
| 2024-02-16 | -23.98 | $72.85 | 512710 |
| 2024-02-15 | -12.23 | $73.04 | 586529 |
| 2024-02-14 | -25.07 | $72.54 | 497000 |
| 2024-02-13 | -32.51 | $72.19 | 3.4M |
| 2024-02-12 | -6.83 | $73.13 | 553328 |
| 2024-02-09 | -1.19 | $73.03 | 605343 |
| 2024-02-08 | -1.28 | $72.81 | 3.1M |
| 2024-02-07 | -2.98 | $72.65 | 990144 |
| 2024-02-06 | -7.06 | $72.22 | 613505 |
| 2024-02-05 | -18.25 | $71.89 | 686407 |
| 2024-02-02 | -8.20 | $72.16 | 872849 |
| 2024-02-01 | -5.09 | $71.97 | 877943 |
| 2024-01-31 | -33.82 | $71.18 | 683919 |
| 2024-01-30 | -1.82 | $72.06 | 553900 |
| 2024-01-29 | -0.74 | $72.05 | 743200 |
| 2024-01-26 | -11.57 | $71.73 | 388589 |
| 2024-01-25 | -7.46 | $71.84 | 837702 |
| 2024-01-24 | -19.78 | $71.51 | 615230 |
| 2024-01-23 | -2.06 | $71.74 | 709100 |
| 2024-01-22 | -3.43 | $71.60 | 565600 |
| 2024-01-19 | -5.43 | $71.38 | 1.0M |
| 2024-01-18 | -12.67 | $70.60 | 597222 |
| 2024-01-17 | -54.00 | $69.98 | 553906 |
| 2024-01-16 | -36.67 | $70.24 | 580500 |
| 2024-01-12 | -13.33 | $70.59 | 815725 |
| 2024-01-11 | -7.85 | $70.45 | 837730 |
| 2024-01-10 | -3.91 | $70.45 | 741400 |
| 2024-01-09 | -12.02 | $70.15 | 491602 |
| 2024-01-08 | -4.71 | $70.32 | 1.6M |
| 2024-01-05 | -27.65 | $69.60 | 985036 |
| 2024-01-04 | -28.39 | $69.56 | 479922 |
| 2024-01-03 | -23.66 | $69.71 | 490200 |
| 2024-01-02 | -8.83 | $70.18 | 426835 |
| 2023-12-29 | -5.68 | $70.28 | 355460 |
| 2023-12-28 | -2.74 | $70.36 | 622522 |
| 2023-12-27 | -1.97 | $70.29 | 639637 |
| 2023-12-26 | -5.07 | $70.18 | 320033 |
| 2023-12-22 | -13.80 | $69.87 | 377539 |
| 2023-12-21 | -13.24 | $69.89 | 454800 |
| 2023-12-20 | -29.30 | $69.32 | 1.6M |
| 2023-12-19 | 0.00 | $70.36 | 1.2M |
| 2023-12-18 | -3.65 | $70.08 | 706300 |
| 2023-12-15 | -9.37 | $69.85 | 507147 |
| 2023-12-14 | -4.71 | $70.01 | 591900 |
| 2023-12-13 | 0.00 | $69.74 | 874800 |
| 2023-12-12 | -1.16 | $68.71 | 574100 |
| 2023-12-11 | -0.62 | $68.44 | 813385 |
| 2023-12-08 | -3.63 | $67.84 | 464200 |
| 2023-12-07 | -8.90 | $67.62 | 625600 |
| 2023-12-06 | -17.80 | $67.32 | 662100 |
| 2023-12-05 | -9.20 | $67.61 | 542753 |
| 2023-12-04 | -4.45 | $67.77 | 409327 |
| 2023-12-01 | -0.58 | $67.90 | 837521 |
| 2023-11-30 | -1.53 | $67.34 | 450427 |
| 2023-11-29 | -8.55 | $66.96 | 555827 |
| 2023-11-28 | -5.99 | $66.99 | 964209 |
| 2023-11-27 | -6.06 | $66.97 | 344400 |
| 2023-11-24 | -1.64 | $67.21 | 320320 |
| 2023-11-22 | -2.62 | $67.15 | 568800 |
| 2023-11-21 | -5.79 | $66.91 | 694300 |
| 2023-11-20 | -2.15 | $67.13 | 591118 |
| 2023-11-17 | -3.85 | $66.71 | 550736 |
| 2023-11-16 | -4.55 | $66.67 | 850231 |
| 2023-11-15 | -2.80 | $66.77 | 2.5M |
| 2023-11-14 | -3.42 | $66.57 | 941721 |
| 2023-11-13 | -3.00 | $65.42 | 525042 |
| 2023-11-10 | -0.92 | $65.51 | 859642 |
| 2023-11-09 | -15.46 | $64.60 | 557214 |
| 2023-11-08 | -2.99 | $65.10 | 656906 |
| 2023-11-07 | -3.37 | $64.94 | 693842 |
| 2023-11-06 | -1.88 | $64.87 | 667800 |
| 2023-11-03 | -6.70 | $64.69 | 777752 |
| 2023-11-02 | -20.81 | $64.14 | 634914 |
| 2023-11-01 | -52.97 | $62.95 | 701724 |
| 2023-10-31 | -64.86 | $62.51 | 1.0M |
| 2023-10-30 | -73.24 | $62.20 | 679308 |
| 2023-10-27 | -94.05 | $61.43 | 652748 |
| 2023-10-26 | -99.67 | $61.87 | 617148 |
| 2023-10-25 | -86.54 | $62.66 | 634500 |
| 2023-10-24 | -74.23 | $62.98 | 1.1M |
| 2023-10-23 | -88.85 | $62.60 | 1.5M |
| 2023-10-20 | -79.62 | $62.84 | 1.2M |
| 2023-10-19 | -58.85 | $63.38 | 800399 |
| 2023-10-18 | -40.58 | $63.95 | 559700 |
| 2023-10-17 | -37.99 | $64.66 | 563400 |
| 2023-10-16 | -38.26 | $64.65 | 456900 |
| 2023-10-13 | -55.41 | $64.00 | 417000 |
| 2023-10-12 | -56.29 | $64.15 | 612800 |
| 2023-10-11 | -52.58 | $64.42 | 562800 |
| 2023-10-10 | -57.08 | $64.22 | 589523 |
| 2023-10-09 | -64.04 | $63.91 | 691800 |
| 2023-10-06 | -73.48 | $63.49 | 724500 |
| 2023-10-05 | -87.61 | $62.87 | 884539 |
| 2023-10-04 | -85.36 | $62.97 | 859400 |
| 2023-10-03 | -95.50 | $62.52 | 772300 |
| 2023-10-02 | -86.89 | $63.34 | 816806 |
| 2023-09-29 | -84.70 | $63.49 | 644109 |
| 2023-09-28 | -81.47 | $63.64 | 635846 |
| 2023-09-27 | -90.30 | $63.23 | 855900 |
| 2023-09-26 | -97.59 | $63.37 | 2.6M |
| 2023-09-25 | -89.77 | $64.26 | 1.5M |
| 2023-09-22 | -98.11 | $64.30 | 507513 |
| 2023-09-21 | -100.00 | $64.42 | 507867 |
| 2023-09-20 | -96.21 | $65.39 | 489953 |
| 2023-09-19 | -78.67 | $65.76 | 799800 |
| 2023-09-18 | -71.56 | $65.91 | 298000 |
| 2023-09-15 | -72.77 | $65.87 | 397235 |
| 2023-09-14 | -36.15 | $66.65 | 320950 |
| 2023-09-13 | -63.85 | $66.06 | 679410 |
| 2023-09-12 | -64.32 | $66.05 | 316900 |
| 2023-09-11 | -45.54 | $66.45 | 295032 |
| 2023-09-08 | -59.15 | $66.16 | 261200 |
| 2023-09-07 | -70.48 | $65.96 | 375628 |
| 2023-09-06 | -59.47 | $66.21 | 445464 |
| 2023-09-05 | -39.65 | $66.66 | 498200 |
| 2023-09-01 | -21.59 | $67.07 | 404300 |
| 2023-08-31 | -26.78 | $67.04 | 279744 |
| 2023-08-30 | -21.34 | $67.17 | 355610 |
| 2023-08-29 | -37.17 | $66.98 | 498346 |
| 2023-08-28 | -69.35 | $66.24 | 365350 |
| 2023-08-25 | -81.29 | $65.87 | 415743 |
| 2023-08-24 | -92.90 | $65.52 | 333400 |
| 2023-08-23 | -71.85 | $66.25 | 406512 |
| 2023-08-22 | -90.62 | $65.61 | 700900 |
| 2023-08-21 | -81.82 | $65.91 | 743400 |
| 2023-08-18 | -86.51 | $65.75 | 448357 |
| 2023-08-17 | -98.10 | $65.61 | 539735 |
| 2023-08-16 | -98.88 | $66.06 | 516798 |
| 2023-08-15 | -96.25 | $66.39 | 394900 |
| 2023-08-14 | -74.78 | $67.01 | 365800 |
| 2023-08-11 | -86.28 | $66.75 | 307581 |
| 2023-08-10 | -94.63 | $66.76 | 837720 |
| 2023-08-09 | -93.43 | $66.85 | 839519 |
| 2023-08-08 | -68.66 | $67.21 | 449330 |
| 2023-08-07 | -44.64 | $67.45 | 346735 |
| 2023-08-04 | -59.68 | $66.85 | 396813 |
| 2023-08-03 | -42.49 | $67.37 | 451600 |
| 2023-08-02 | -35.14 | $67.60 | 494627 |
| 2023-08-01 | -14.38 | $68.25 | 605451 |
| 2023-07-31 | -12.78 | $68.30 | 428432 |
| 2023-07-28 | -10.86 | $68.36 | 513429 |
| 2023-07-27 | -25.62 | $67.87 | 360400 |
| 2023-07-26 | -10.27 | $68.33 | 328413 |
| 2023-07-25 | -4.71 | $68.50 | 455554 |
| 2023-07-24 | -2.76 | $68.42 | 296827 |
| 2023-07-21 | -7.61 | $68.18 | 443600 |
| 2023-07-20 | -6.90 | $68.14 | 992000 |
| 2023-07-19 | -2.75 | $68.08 | 489300 |
| 2023-07-18 | -2.61 | $67.89 | 709716 |
| 2023-07-17 | -5.16 | $67.29 | 462908 |
| 2023-07-14 | -6.03 | $67.08 | 784741 |
| 2023-07-13 | -5.50 | $66.96 | 2.0M |
| 2023-07-12 | -15.12 | $66.63 | 599500 |
| 2023-07-11 | -20.32 | $66.29 | 475754 |
| 2023-07-10 | -31.62 | $65.94 | 509900 |
| 2023-07-07 | -39.87 | $65.60 | 387642 |
| 2023-07-06 | -27.87 | $65.95 | 546500 |
| 2023-07-05 | -13.40 | $66.37 | 601200 |
| 2023-07-03 | -3.43 | $66.69 | 336610 |
| 2023-06-30 | -4.23 | $66.66 | 366132 |
| 2023-06-29 | -16.82 | $65.97 | 367935 |
| 2023-06-28 | -26.40 | $65.56 | 663511 |
| 2023-06-27 | -22.66 | $65.72 | 391300 |
| 2023-06-26 | -39.72 | $64.99 | 303751 |
| 2023-06-23 | -33.69 | $65.10 | 479040 |
| 2023-06-22 | -20.97 | $65.65 | 620400 |
| 2023-06-21 | -24.60 | $65.47 | 425400 |
| 2023-06-20 | -21.37 | $65.63 | 386700 |
| 2023-06-16 | -13.10 | $66.04 | 376200 |
| 2023-06-15 | -3.18 | $66.29 | 480500 |
| 2023-06-14 | -4.91 | $65.41 | 608949 |
| 2023-06-13 | -1.96 | $65.23 | 428423 |
| 2023-06-12 | -0.97 | $64.79 | 352700 |
| 2023-06-09 | -8.09 | $64.23 | 512100 |
| 2023-06-08 | -3.14 | $64.20 | 390445 |
| 2023-06-07 | -15.69 | $63.88 | 615504 |
| 2023-06-06 | -16.86 | $63.85 | 650700 |
| 2023-06-05 | -15.69 | $63.88 | 714100 |
| 2023-06-02 | -4.31 | $64.17 | 449325 |
| 2023-06-01 | -28.11 | $63.06 | 751841 |
| 2023-05-31 | -54.59 | $62.57 | 370500 |
| 2023-05-30 | -30.27 | $63.02 | 828336 |
| 2023-05-26 | -30.48 | $63.19 | 731746 |
| 2023-05-25 | -68.10 | $62.40 | 1.9M |
| 2023-05-24 | -93.81 | $61.86 | 494100 |
| 2023-05-23 | -64.90 | $62.48 | 334300 |
| 2023-05-22 | -37.98 | $63.04 | 441528 |
| 2023-05-19 | -26.44 | $63.28 | 394110 |
| 2023-05-18 | -20.67 | $63.40 | 790000 |
| 2023-05-17 | -40.87 | $62.98 | 545400 |
| 2023-05-16 | -73.56 | $62.30 | 321300 |
| 2023-05-15 | -47.60 | $62.84 | 384909 |
| 2023-05-12 | -57.69 | $62.63 | 496200 |
| 2023-05-11 | -59.62 | $62.59 | 291229 |
| 2023-05-10 | -48.08 | $62.83 | 261808 |
| 2023-05-09 | -53.85 | $62.71 | 492603 |
| 2023-05-08 | -42.31 | $62.95 | 324500 |
| 2023-05-05 | -34.13 | $63.12 | 326237 |
| 2023-05-04 | -87.50 | $62.01 | 523001 |
| 2023-05-03 | -65.69 | $62.49 | 299450 |
| 2023-05-02 | -45.59 | $62.90 | 444900 |
| 2023-05-01 | -14.22 | $63.54 | 416500 |
| 2023-04-28 | 0.00 | $63.49 | 327723 |
| 2023-04-27 | -20.69 | $62.89 | 336800 |
| 2023-04-26 | -59.75 | $61.87 | 421022 |
| 2023-04-25 | -36.93 | $62.18 | 479745 |
| 2023-04-24 | -9.80 | $63.01 | 297400 |
| 2023-04-21 | -9.12 | $62.98 | 293800 |
| 2023-04-20 | -10.77 | $62.92 | 469300 |
| 2023-04-19 | -5.25 | $63.12 | 330518 |
| 2023-04-18 | -3.59 | $63.18 | 332004 |
| 2023-04-17 | -2.86 | $63.09 | 485300 |
| 2023-04-14 | -12.57 | $62.75 | 321800 |
| 2023-04-13 | -0.83 | $62.99 | 533200 |
| 2023-04-12 | -12.93 | $62.34 | 301320 |
| 2023-04-11 | -5.96 | $62.51 | 451100 |
| 2023-04-10 | -7.47 | $62.45 | 411705 |
| 2023-04-06 | -10.67 | $62.33 | 1.0M |
| 2023-04-05 | -16.00 | $62.13 | 336300 |
| 2023-04-04 | -16.00 | $62.13 | 632305 |
| 2023-04-03 | -0.82 | $62.63 | 510200 |
| 2023-03-31 | -2.33 | $62.34 | 655800 |
| 2023-03-30 | -25.58 | $61.54 | 357900 |
| 2023-03-29 | -34.30 | $61.24 | 590400 |
| 2023-03-28 | -55.81 | $60.50 | 5.2M |
| 2023-03-27 | -54.65 | $60.54 | 443846 |
| 2023-03-24 | -53.78 | $60.57 | 377900 |
| 2023-03-23 | -65.41 | $60.17 | 722600 |
| 2023-03-22 | -66.57 | $60.13 | 426100 |
| 2023-03-21 | -38.37 | $61.10 | 273200 |
| 2023-03-20 | -51.74 | $60.64 | 237700 |
| 2023-03-17 | -71.77 | $60.05 | 895616 |
| 2023-03-16 | -60.29 | $60.64 | 354285 |
| 2023-03-15 | -78.77 | $59.88 | 534028 |
| 2023-03-14 | -74.78 | $60.12 | 319235 |
| 2023-03-13 | -92.04 | $59.34 | 515000 |
| 2023-03-10 | -94.75 | $59.53 | 893726 |
| 2023-03-09 | -95.47 | $60.34 | 530600 |
| 2023-03-08 | -72.46 | $61.29 | 281263 |
| 2023-03-07 | -75.74 | $61.19 | 608736 |
| 2023-03-06 | -45.90 | $62.10 | 323400 |
| 2023-03-03 | -50.16 | $61.97 | 297927 |
| 2023-03-02 | -75.48 | $61.21 | 661100 |
| 2023-03-01 | -92.11 | $60.75 | 318300 |
| 2023-02-28 | -92.78 | $60.98 | 302818 |
| 2023-02-27 | -81.59 | $61.29 | 238844 |
| 2023-02-24 | -87.00 | $61.14 | 306800 |
| 2023-02-23 | -75.89 | $61.63 | 404600 |
| 2023-02-22 | -82.90 | $61.32 | 294000 |
| 2023-02-21 | -74.72 | $61.54 | 348500 |
| 2023-02-17 | -30.86 | $62.72 | 674200 |
| 2023-02-16 | -28.99 | $62.57 | 299450 |
| 2023-02-15 | -9.76 | $63.22 | 402042 |
| 2023-02-14 | -13.31 | $63.10 | 783500 |
| 2023-02-13 | -7.10 | $63.31 | 592600 |
| 2023-02-10 | -30.47 | $62.52 | 378100 |
| 2023-02-09 | -38.76 | $62.24 | 1.2M |
| 2023-02-08 | -26.04 | $62.67 | 307421 |
| 2023-02-07 | -11.24 | $63.17 | 405700 |
| 2023-02-06 | -27.22 | $62.63 | 235400 |
| 2023-02-03 | -17.40 | $62.96 | 1.4M |
| 2023-02-02 | -3.17 | $63.43 | 320115 |
| 2023-02-01 | -10.38 | $63.05 | 366900 |
| 2023-01-31 | 0.00 | $62.42 | 2.2M |
| 2023-01-30 | -34.21 | $61.51 | 452800 |
| 2023-01-27 | -14.66 | $62.03 | 249050 |
| 2023-01-26 | -13.16 | $62.07 | 351800 |
| 2023-01-25 | -24.81 | $61.76 | 329707 |
| 2023-01-24 | -28.20 | $61.67 | 888526 |
| 2023-01-23 | -26.35 | $61.69 | 523927 |
| 2023-01-20 | -48.01 | $61.09 | 375000 |
| 2023-01-19 | -77.98 | $60.26 | 442600 |
| 2023-01-18 | -54.87 | $60.90 | 443300 |
| 2023-01-17 | -17.69 | $61.93 | 294138 |
| 2023-01-13 | -1.54 | $62.21 | 453100 |
| 2023-01-12 | -37.40 | $62.06 | 271100 |
| 2023-01-11 | -47.51 | $61.97 | 535214 |
| 2023-01-10 | -61.54 | $61.35 | 261800 |
| 2023-01-09 | -68.78 | $61.03 | 495700 |
| 2023-01-06 | -64.03 | $61.24 | 420100 |
| 2023-01-05 | -96.61 | $59.80 | 306946 |
| 2023-01-04 | -79.86 | $60.54 | 902635 |
| 2023-01-03 | -87.33 | $60.21 | 567800 |
| 2022-12-30 | -83.94 | $60.36 | 396926 |
| 2022-12-29 | -80.77 | $60.50 | 376300 |
| 2022-12-28 | -95.48 | $59.85 | 756209 |
| 2022-12-27 | -79.41 | $60.56 | 691937 |
| 2022-12-23 | -79.64 | $60.55 | 401000 |
| 2022-12-22 | -80.77 | $60.50 | 374726 |
| 2022-12-21 | -72.06 | $61.13 | 450246 |
| 2022-12-20 | -93.38 | $60.26 | 519019 |
| 2022-12-19 | -92.40 | $60.30 | 382664 |
| 2022-12-16 | -89.03 | $60.66 | 375610 |
| 2022-12-15 | -72.30 | $61.33 | 647038 |
| 2022-12-14 | -37.73 | $62.64 | 399800 |
| 2022-12-13 | -30.34 | $62.92 | 528300 |
| 2022-12-12 | -27.63 | $62.69 | 393648 |
| 2022-12-09 | -52.25 | $61.87 | 315300 |
| 2022-12-08 | -34.13 | $62.47 | 417300 |
| 2022-12-07 | -35.41 | $61.96 | 331513 |
| 2022-12-06 | -36.70 | $61.90 | 499726 |
| 2022-12-05 | -19.14 | $62.68 | 286024 |
| 2022-12-02 | -1.76 | $63.51 | 339400 |
| 2022-12-01 | -4.33 | $63.30 | 432403 |
| 2022-11-30 | 0.00 | $63.32 | 543200 |
| 2022-11-29 | -16.67 | $61.80 | 526900 |
| 2022-11-28 | -15.29 | $61.87 | 388528 |
| 2022-11-25 | -1.37 | $62.58 | 116500 |
| 2022-11-23 | -0.80 | $62.52 | 354500 |
| 2022-11-22 | -0.63 | $62.32 | 452950 |
| 2022-11-21 | -2.60 | $61.67 | 311461 |
| 2022-11-18 | -3.56 | $61.53 | 435534 |
| 2022-11-17 | -9.06 | $61.08 | 320739 |
| 2022-11-16 | -12.77 | $60.85 | 386847 |
| 2022-11-15 | -9.12 | $61.07 | 387100 |
| 2022-11-14 | -12.21 | $60.84 | 1.1M |
| 2022-11-11 | -2.79 | $61.16 | 697000 |
| 2022-11-10 | -0.31 | $61.29 | 805800 |
| 2022-11-09 | -18.11 | $59.07 | 1.8M |
| 2022-11-08 | -4.41 | $59.97 | 809000 |
| 2022-11-07 | -10.46 | $59.51 | 484040 |
| 2022-11-04 | -22.00 | $58.76 | 429700 |
| 2022-11-03 | -32.31 | $58.09 | 567700 |
| 2022-11-02 | -27.54 | $58.40 | 393200 |
| 2022-11-01 | -9.08 | $59.60 | 361518 |
| 2022-10-31 | -5.54 | $59.83 | 627072 |
| 2022-10-28 | -0.77 | $60.14 | 441852 |
| 2022-10-27 | -10.36 | $58.71 | 584000 |
| 2022-10-26 | -9.91 | $58.60 | 505300 |
| 2022-10-25 | -0.83 | $58.48 | 709200 |
| 2022-10-24 | -2.80 | $57.85 | 1.0M |
| 2022-10-21 | -2.62 | $57.04 | 596738 |
| 2022-10-20 | -38.04 | $55.71 | 389100 |
| 2022-10-19 | -22.70 | $56.21 | 525900 |
| 2022-10-18 | -35.36 | $56.56 | 458900 |
| 2022-10-17 | -50.00 | $55.91 | 573240 |
| 2022-10-14 | -70.95 | $54.98 | 361000 |
| 2022-10-13 | -47.97 | $56.00 | 992039 |
| 2022-10-12 | -79.95 | $54.71 | 1.9M |
| 2022-10-11 | -79.39 | $54.78 | 1.2M |
| 2022-10-10 | -84.48 | $54.71 | 356800 |
| 2022-10-07 | -85.29 | $54.82 | 615332 |
| 2022-10-06 | -69.09 | $55.91 | 655800 |
| 2022-10-05 | -58.99 | $56.59 | 1.0M |
| 2022-10-04 | -58.99 | $56.59 | 1.4M |
| 2022-10-03 | -80.24 | $55.16 | 477901 |
| 2022-09-30 | -98.81 | $53.91 | 1.6M |
| 2022-09-29 | -92.42 | $54.71 | 472128 |
| 2022-09-28 | -80.81 | $55.59 | 493500 |
| 2022-09-27 | -95.61 | $54.68 | 605800 |
| 2022-09-26 | -95.99 | $55.05 | 1.6M |
| 2022-09-23 | -91.16 | $55.66 | 476500 |
| 2022-09-22 | -97.55 | $56.48 | 390800 |
| 2022-09-21 | -99.25 | $56.74 | 3.3M |
| 2022-09-20 | -90.64 | $57.50 | 360428 |
| 2022-09-19 | -82.77 | $57.94 | 360900 |
| 2022-09-16 | -91.96 | $57.54 | 320306 |
| 2022-09-15 | -96.95 | $57.71 | 275500 |
| 2022-09-14 | -91.95 | $58.22 | 542900 |
| 2022-09-13 | -96.67 | $58.08 | 2.2M |
| 2022-09-12 | -55.62 | $60.38 | 1.1M |
| 2022-09-09 | -61.71 | $60.06 | 1.3M |
| 2022-09-08 | -77.33 | $59.24 | 222424 |
| 2022-09-07 | -79.24 | $59.14 | 673100 |
| 2022-09-06 | -96.57 | $58.23 | 534445 |
| 2022-09-02 | -93.62 | $58.46 | 238901 |
| 2022-09-01 | -83.00 | $59.15 | 395400 |
| 2022-08-31 | -99.35 | $58.75 | 683700 |
| 2022-08-30 | -94.92 | $59.19 | 218100 |
| 2022-08-29 | -93.07 | $59.81 | 237318 |
| 2022-08-26 | -100.00 | $60.12 | 212035 |
| 2022-08-25 | -43.05 | $62.00 | 257848 |
| 2022-08-24 | -48.06 | $61.44 | 317044 |
| 2022-08-23 | -45.94 | $61.32 | 503800 |
| 2022-08-22 | -38.39 | $61.58 | 231420 |
| 2022-08-19 | -16.07 | $62.58 | 231400 |
| 2022-08-18 | -5.09 | $63.07 | 335800 |
| 2022-08-17 | -9.33 | $62.84 | 3.0M |
| 2022-08-16 | -4.44 | $63.08 | 253632 |
| 2022-08-15 | -1.01 | $62.80 | 575100 |
| 2022-08-12 | -0.19 | $62.46 | 333300 |
| 2022-08-11 | -11.41 | $61.65 | 331334 |
| 2022-08-10 | -0.76 | $61.63 | 865200 |
| 2022-08-09 | -12.55 | $60.70 | 255100 |
| 2022-08-08 | -8.50 | $60.90 | 218976 |
| 2022-08-05 | -6.58 | $60.92 | 373100 |
| 2022-08-04 | -5.56 | $60.97 | 847126 |
| 2022-08-03 | -3.91 | $61.05 | 206300 |
| 2022-08-02 | -14.84 | $60.34 | 459253 |
| 2022-08-01 | -4.73 | $60.81 | 238000 |
| 2022-07-29 | -3.52 | $60.76 | 522000 |
| 2022-07-28 | -2.85 | $60.47 | 321800 |
| 2022-07-27 | -6.35 | $59.77 | 249800 |
| 2022-07-26 | -15.41 | $58.96 | 220111 |
| 2022-07-25 | -8.52 | $59.17 | 403805 |
| 2022-07-22 | -11.15 | $59.09 | 541400 |
| 2022-07-21 | -1.09 | $59.09 | 285942 |
| 2022-07-20 | -12.67 | $58.68 | 529946 |
| 2022-07-19 | -11.33 | $58.72 | 357344 |
| 2022-07-18 | -40.65 | $57.43 | 393400 |
| 2022-07-15 | -24.19 | $58.09 | 676311 |
| 2022-07-14 | -44.64 | $57.27 | 3.3M |
| 2022-07-13 | -43.14 | $57.33 | 379000 |
| 2022-07-12 | -34.91 | $57.66 | 250500 |
| 2022-07-11 | -26.68 | $57.99 | 275800 |
| 2022-07-08 | -44.21 | $58.28 | 295750 |
| 2022-07-07 | -47.53 | $58.34 | 505322 |
| 2022-07-06 | -57.60 | $57.84 | 335406 |
| 2022-07-05 | -60.94 | $57.62 | 278938 |
| 2022-07-01 | -57.14 | $57.87 | 248000 |
| 2022-06-30 | -65.65 | $57.31 | 476716 |
| 2022-06-29 | -63.90 | $57.44 | 188130 |
| 2022-06-28 | -62.70 | $57.56 | 318800 |
| 2022-06-27 | -50.00 | $58.51 | 263923 |
| 2022-06-24 | -50.14 | $58.50 | 256313 |
| 2022-06-23 | -68.93 | $57.20 | 728800 |
| 2022-06-22 | -77.75 | $56.59 | 1.5M |
| 2022-06-21 | -76.45 | $56.68 | 621506 |
| 2022-06-17 | -94.51 | $55.43 | 480637 |
| 2022-06-16 | -95.07 | $55.42 | 347141 |
| 2022-06-15 | -86.36 | $56.84 | 312738 |
| 2022-06-14 | -93.27 | $56.43 | 498311 |
| 2022-06-13 | -96.18 | $56.68 | 722200 |
| 2022-06-10 | -76.97 | $58.36 | 1.2M |
| 2022-06-09 | -50.96 | $59.58 | 279100 |
| 2022-06-08 | -26.87 | $60.71 | 457739 |
| 2022-06-07 | -8.53 | $61.57 | 253700 |
| 2022-06-06 | -19.83 | $61.04 | 269200 |
| 2022-06-03 | -20.26 | $61.02 | 478937 |
| 2022-06-02 | -18.44 | $61.57 | 402900 |
| 2022-06-01 | -37.24 | $60.92 | 421805 |
| 2022-05-31 | -27.93 | $61.46 | 507143 |
| 2022-05-27 | -19.14 | $61.97 | 761800 |
| 2022-05-26 | -36.90 | $60.94 | 860600 |
| 2022-05-25 | -53.83 | $59.99 | 592996 |
| 2022-05-24 | -60.65 | $59.59 | 307156 |
| 2022-05-23 | -62.86 | $59.46 | 533300 |
| 2022-05-20 | -80.41 | $58.43 | 427612 |
| 2022-05-19 | -96.11 | $58.20 | 669793 |
| 2022-05-18 | -91.64 | $59.09 | 353614 |
| 2022-05-17 | -56.69 | $61.39 | 471300 |
| 2022-05-16 | -70.06 | $60.51 | 456900 |
| 2022-05-13 | -72.19 | $60.37 | 1.0M |
| 2022-05-12 | -86.02 | $59.46 | 1.0M |
| 2022-05-11 | -98.81 | $59.30 | 446000 |
| 2022-05-10 | -92.48 | $59.83 | 777100 |
| 2022-05-09 | -95.83 | $60.07 | 836574 |
| 2022-05-06 | -79.68 | $61.08 | 5.4M |
| 2022-05-05 | -76.33 | $61.25 | 2.8M |
| 2022-05-04 | -42.21 | $62.98 | 748808 |
| 2022-05-03 | -75.35 | $61.30 | 386800 |
| 2022-05-02 | -76.53 | $61.24 | 508339 |
| 2022-04-29 | -97.52 | $61.19 | 1.5M |
| 2022-04-28 | -59.95 | $62.92 | 754274 |
| 2022-04-27 | -91.55 | $61.76 | 960706 |
| 2022-04-26 | -96.46 | $61.58 | 443600 |
| 2022-04-25 | -63.22 | $62.80 | 943915 |
| 2022-04-22 | -96.70 | $62.48 | 1.2M |
| 2022-04-21 | -52.00 | $63.95 | 538300 |
| 2022-04-20 | -14.22 | $64.55 | 377102 |
| 2022-04-19 | -32.98 | $64.06 | 275300 |
| 2022-04-18 | -78.39 | $63.12 | 317303 |
| 2022-04-14 | -54.47 | $63.40 | 230900 |
| 2022-04-13 | -29.90 | $63.81 | 434500 |
| 2022-04-12 | -37.73 | $63.22 | 428950 |
| 2022-04-11 | -31.59 | $63.35 | 337126 |
| 2022-04-08 | -15.21 | $63.95 | 249520 |
| 2022-04-07 | -15.21 | $63.95 | 315217 |
| 2022-04-06 | -23.54 | $63.55 | 442227 |
| 2022-04-05 | -24.79 | $63.49 | 203900 |
| 2022-04-04 | -14.17 | $64.00 | 246610 |
| 2022-04-01 | -17.08 | $63.86 | 354901 |
| 2022-03-31 | -21.04 | $63.67 | 297000 |
| 2022-03-30 | -6.04 | $64.39 | 514900 |
| 2022-03-29 | -0.84 | $64.62 | 525332 |
| 2022-03-28 | -0.25 | $63.90 | 1.6M |
| 2022-03-25 | -0.77 | $63.74 | 330425 |
| 2022-03-24 | -3.20 | $63.51 | 271224 |
| 2022-03-23 | -18.72 | $62.81 | 437415 |
| 2022-03-22 | -3.42 | $63.48 | 568836 |
| 2022-03-21 | -8.79 | $63.09 | 737500 |
| 2022-03-18 | -1.56 | $63.04 | 432066 |
| 2022-03-17 | -11.95 | $62.64 | 1.6M |
| 2022-03-16 | -34.06 | $61.98 | 1.2M |
| 2022-03-15 | -48.31 | $61.39 | 657700 |
| 2022-03-14 | -79.71 | $60.09 | 540718 |
| 2022-03-11 | -77.35 | $60.24 | 527916 |
| 2022-03-10 | -69.88 | $60.78 | 414100 |
| 2022-03-09 | -63.53 | $61.15 | 1.4M |
| 2022-03-08 | -83.11 | $60.13 | 633700 |
| 2022-03-07 | -68.91 | $60.87 | 751923 |
| 2022-03-04 | -39.16 | $62.42 | 1.4M |
| 2022-03-03 | -35.51 | $62.61 | 346149 |
| 2022-03-02 | -38.91 | $62.61 | 2.5M |
| 2022-03-01 | -59.82 | $61.46 | 1.8M |
| 2022-02-28 | -48.55 | $62.08 | 1.7M |
| 2022-02-25 | -44.36 | $62.31 | 638900 |
| 2022-02-24 | -74.55 | $60.65 | 1.1M |
| 2022-02-23 | -97.64 | $60.62 | 587700 |
| 2022-02-22 | -89.49 | $61.43 | 456328 |
| 2022-02-18 | -64.27 | $62.25 | 473624 |
| 2022-02-17 | -60.41 | $62.40 | 307340 |
| 2022-02-16 | -39.85 | $63.20 | 390618 |
| 2022-02-15 | -43.70 | $63.05 | 228541 |
| 2022-02-14 | -64.52 | $62.24 | 645529 |
| 2022-02-11 | -62.10 | $62.52 | 490019 |
| 2022-02-10 | -50.71 | $63.29 | 303409 |
| 2022-02-09 | -28.19 | $64.40 | 305400 |
| 2022-02-08 | -41.58 | $63.74 | 372700 |
| 2022-02-07 | -52.33 | $63.21 | 222619 |
| 2022-02-04 | -48.88 | $63.38 | 379848 |
| 2022-02-03 | -41.38 | $63.75 | 987713 |
| 2022-02-02 | -33.16 | $64.63 | 1.5M |
| 2022-02-01 | -44.86 | $63.97 | 818720 |
| 2022-01-31 | -48.58 | $63.76 | 368500 |
| 2022-01-28 | -59.40 | $63.15 | 537625 |
| 2022-01-27 | -79.43 | $62.02 | 541731 |
| 2022-01-26 | -78.37 | $62.08 | 907436 |
| 2022-01-25 | -73.40 | $62.36 | 765237 |
| 2022-01-24 | -65.07 | $62.83 | 812046 |
| 2022-01-21 | -98.20 | $62.69 | 526600 |
| 2022-01-20 | -98.22 | $63.19 | 1.6M |
| 2022-01-19 | -93.43 | $63.80 | 271200 |
| 2022-01-18 | -62.47 | $64.27 | 319905 |
| 2022-01-14 | -35.85 | $65.22 | 1.3M |
| 2022-01-13 | -37.54 | $65.16 | 489340 |
| 2022-01-12 | -29.13 | $65.46 | 591900 |
| 2022-01-11 | -31.09 | $65.39 | 520800 |
| 2022-01-10 | -38.66 | $65.12 | 494310 |
| 2022-01-07 | -33.61 | $65.30 | 325900 |
| 2022-01-06 | -28.29 | $65.49 | 391700 |
| 2022-01-05 | -26.61 | $65.55 | 437913 |
| 2022-01-04 | -5.49 | $66.20 | 402917 |
| 2022-01-03 | -11.14 | $65.87 | 437700 |
| 2021-12-31 | -9.20 | $65.86 | 153800 |
| 2021-12-30 | -9.05 | $65.83 | 535300 |
| 2021-12-29 | -2.78 | $66.05 | 282800 |
| 2021-12-28 | -3.39 | $65.79 | 447644 |
| 2021-12-27 | 0.00 | $65.70 | 380247 |
| 2021-12-23 | -7.77 | $65.07 | 293400 |
| 2021-12-22 | -18.91 | $64.64 | 279300 |
| 2021-12-21 | -31.09 | $64.17 | 362341 |
| 2021-12-20 | -51.55 | $63.38 | 386824 |
| 2021-12-17 | -34.46 | $64.04 | 728815 |
| 2021-12-16 | -13.21 | $64.86 | 239000 |
| 2021-12-15 | -1.12 | $65.04 | 501600 |
| 2021-12-14 | -16.61 | $64.12 | 188000 |
| 2021-12-13 | -7.35 | $64.41 | 219433 |
| 2021-12-10 | -1.36 | $64.42 | 408929 |
| 2021-12-09 | -19.70 | $63.63 | 185033 |
| 2021-12-08 | -13.64 | $63.79 | 247240 |
| 2021-12-07 | -14.77 | $63.76 | 213225 |
| 2021-12-06 | -42.05 | $63.04 | 390742 |
| 2021-12-03 | -65.53 | $62.42 | 281226 |
| 2021-12-02 | -68.18 | $62.35 | 454600 |
| 2021-12-01 | -100.00 | $61.62 | 220138 |
| 2021-11-30 | -95.04 | $61.85 | 397900 |
| 2021-11-29 | -60.19 | $62.91 | 246000 |
| 2021-11-26 | -66.52 | $62.64 | 230114 |
| 2021-11-24 | -23.83 | $63.59 | 164722 |
| 2021-11-23 | -20.24 | $63.65 | 213900 |
| 2021-11-22 | -25.51 | $63.52 | 282745 |
| 2021-11-19 | -27.20 | $63.42 | 174620 |
| 2021-11-18 | -19.25 | $63.61 | 149900 |
| 2021-11-17 | -15.06 | $63.71 | 1.4M |
| 2021-11-16 | -10.00 | $63.82 | 136700 |
| 2021-11-15 | -7.69 | $63.64 | 315441 |
| 2021-11-12 | -3.66 | $63.68 | 107034 |
| 2021-11-11 | -12.69 | $63.34 | 155707 |
| 2021-11-10 | -11.67 | $63.33 | 168300 |
| 2021-11-09 | -6.84 | $63.44 | 234231 |
| 2021-11-08 | -6.62 | $63.45 | 188700 |
| 2021-11-05 | -3.62 | $63.48 | 168400 |
| 2021-11-04 | -1.50 | $63.16 | 159506 |
| 2021-11-03 | -1.30 | $63.02 | 192400 |
| 2021-11-02 | -2.73 | $62.73 | 357107 |
| 2021-11-01 | -4.67 | $62.28 | 148000 |
| 2021-10-29 | -1.36 | $62.30 | 162745 |
| 2021-10-28 | -6.40 | $62.08 | 177400 |
| 2021-10-27 | -16.80 | $61.69 | 146500 |
| 2021-10-26 | -4.27 | $62.16 | 179600 |
| 2021-10-25 | -4.44 | $62.01 | 187921 |
| 2021-10-22 | -4.49 | $61.97 | 182800 |
| 2021-10-21 | -0.29 | $61.99 | 269000 |
| 2021-10-20 | -1.76 | $61.91 | 158734 |
| 2021-10-19 | -1.04 | $61.43 | 177213 |
| 2021-10-18 | -7.72 | $60.96 | 162600 |
| 2021-10-15 | -6.56 | $60.99 | 130900 |
| 2021-10-14 | -12.65 | $60.71 | 190443 |
| 2021-10-13 | -58.60 | $59.75 | 251600 |
| 2021-10-12 | -68.60 | $59.49 | 287401 |
| 2021-10-11 | -59.60 | $59.77 | 168516 |
| 2021-10-08 | -50.80 | $60.11 | 280316 |
| 2021-10-07 | -50.59 | $60.24 | 974600 |
| 2021-10-06 | -68.93 | $59.67 | 894106 |
| 2021-10-05 | -74.86 | $59.46 | 185014 |
| 2021-10-04 | -89.59 | $58.98 | 499500 |
| 2021-10-01 | -78.76 | $59.46 | 270436 |
| 2021-09-30 | -99.24 | $58.84 | 346900 |
| 2021-09-29 | -86.42 | $59.77 | 199800 |
| 2021-09-28 | -94.22 | $59.50 | 331000 |
| 2021-09-27 | -70.52 | $60.32 | 411749 |
| 2021-09-24 | -63.29 | $60.57 | 128314 |
| 2021-09-23 | -60.98 | $60.65 | 187800 |
| 2021-09-22 | -76.88 | $60.10 | 144547 |
| 2021-09-21 | -86.42 | $59.77 | 197237 |
| 2021-09-20 | -82.24 | $59.92 | 390301 |
| 2021-09-17 | -97.32 | $60.61 | 208201 |
| 2021-09-16 | -83.92 | $61.12 | 191745 |
| 2021-09-15 | -71.21 | $61.38 | 247644 |
| 2021-09-14 | -97.47 | $60.86 | 260100 |
| 2021-09-13 | -83.04 | $61.37 | 182139 |
| 2021-09-10 | -100.00 | $61.22 | 186300 |
| 2021-09-09 | -82.86 | $61.63 | 237700 |
| 2021-09-08 | -52.14 | $62.06 | 317500 |
| 2021-09-07 | -54.29 | $62.03 | 327600 |
| 2021-09-03 | -10.71 | $62.64 | 207700 |
| 2021-09-02 | -4.26 | $62.73 | 191869 |
| 2021-09-01 | -27.52 | $62.38 | 172200 |
| 2021-08-31 | -28.86 | $62.36 | 229500 |
| 2021-08-30 | -18.56 | $62.48 | 177900 |
| 2021-08-27 | -36.53 | $62.18 | 221200 |
| 2021-08-26 | -49.70 | $61.96 | 256200 |
| 2021-08-25 | -32.14 | $62.25 | 222721 |
| 2021-08-24 | -21.94 | $62.36 | 201241 |
| 2021-08-23 | -11.73 | $62.56 | 194849 |
| 2021-08-20 | -21.47 | $62.33 | 168012 |
| 2021-08-19 | -40.84 | $61.96 | 224000 |
| 2021-08-18 | -46.12 | $61.79 | 132700 |
| 2021-08-17 | -9.62 | $62.54 | 169200 |
| 2021-08-16 | -0.34 | $62.73 | 215400 |
| 2021-08-13 | 0.00 | $62.36 | 129641 |
| 2021-08-12 | -1.49 | $62.04 | 207823 |
| 2021-08-11 | -0.39 | $61.97 | 216303 |
| 2021-08-10 | -1.25 | $61.77 | 149035 |
| 2021-08-09 | -15.83 | $61.42 | 135608 |
| 2021-08-06 | -13.75 | $61.47 | 181801 |
| 2021-08-05 | -14.58 | $61.45 | 210200 |
| 2021-08-04 | -20.83 | $61.30 | 311116 |
| 2021-08-03 | 0.00 | $61.80 | 225600 |
| 2021-08-02 | -18.55 | $61.20 | 213218 |
| 2021-07-30 | -6.40 | $61.30 | 154200 |
| 2021-07-29 | -5.45 | $61.31 | 221738 |
| 2021-07-28 | -20.81 | $60.96 | 239011 |
| 2021-07-27 | -12.69 | $61.12 | 252845 |
| 2021-07-26 | -5.37 | $61.26 | 301037 |
| 2021-07-23 | -1.79 | $61.33 | 222500 |
| 2021-07-22 | -7.62 | $60.84 | 153002 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.94
2026-07-20
Close Price
$95.57
Vol: 457208Average Directional Index - Detailed Analysis
Minimum
7.17
Average
21.17
Maximum
71.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.94 | $95.57 | 457208 |
| 2026-07-17 | 11.13 | $95.87 | 568298 |
| 2026-07-16 | 11.53 | $96.93 | 424209 |
| 2026-07-15 | 11.76 | $96.74 | 437732 |
| 2026-07-14 | 12.28 | $96.26 | 607500 |
| 2026-07-13 | 12.78 | $96.56 | 496410 |
| 2026-07-10 | 13.25 | $97.07 | 632851 |
| 2026-07-09 | 13.80 | $96.47 | 608300 |
| 2026-07-08 | 14.23 | $95.97 | 419822 |
| 2026-07-07 | 14.40 | $96.34 | 309008 |
| 2026-07-06 | 14.98 | $96.24 | 390200 |
| 2026-07-02 | 15.46 | $95.86 | 376525 |
| 2026-07-01 | 15.92 | $95.55 | 953600 |
| 2026-06-30 | 16.25 | $95.62 | 468500 |
| 2026-06-29 | 16.40 | $95.40 | 619092 |
| 2026-06-26 | 16.31 | $94.67 | 436600 |
| 2026-06-25 | 15.98 | $94.62 | 806222 |
| 2026-06-24 | 15.66 | $94.67 | 696832 |
| 2026-06-23 | 15.37 | $94.72 | 595704 |
| 2026-06-22 | 14.96 | $95.60 | 549300 |
| 2026-06-18 | 14.93 | $95.91 | 507414 |
| 2026-06-17 | 15.04 | $95.37 | 930751 |
| 2026-06-16 | 15.15 | $96.85 | 356318 |
| 2026-06-15 | 15.74 | $97.13 | 565385 |
| 2026-06-12 | 16.25 | $96.08 | 689621 |
| 2026-06-11 | 16.76 | $95.60 | 1.0M |
| 2026-06-10 | 17.01 | $94.76 | 2.1M |
| 2026-06-09 | 17.48 | $95.98 | 710828 |
| 2026-06-08 | 17.97 | $95.93 | 486832 |
| 2026-06-05 | 18.53 | $95.95 | 776959 |
| 2026-06-04 | 19.11 | $97.85 | 370639 |
| 2026-06-03 | 18.57 | $97.16 | 551341 |
| 2026-06-02 | 18.09 | $97.97 | 471139 |
| 2026-06-01 | 17.25 | $97.71 | 780988 |
| 2026-05-29 | 16.43 | $97.11 | 721048 |
| 2026-05-28 | 15.81 | $96.89 | 517300 |
| 2026-05-27 | 15.36 | $96.47 | 355576 |
| 2026-05-26 | 15.06 | $96.33 | 491419 |
| 2026-05-22 | 14.74 | $96.33 | 505700 |
| 2026-05-21 | 14.37 | $95.96 | 528800 |
| 2026-05-20 | 14.20 | $95.86 | 583600 |
| 2026-05-19 | 14.14 | $95.28 | 657764 |
| 2026-05-18 | 14.21 | $95.76 | 725312 |
| 2026-05-15 | 14.25 | $95.79 | 529619 |
| 2026-05-14 | 13.96 | $96.67 | 324034 |
| 2026-05-13 | 13.47 | $95.67 | 624494 |
| 2026-05-12 | 13.44 | $95.20 | 466393 |
| 2026-05-11 | 13.69 | $95.02 | 420307 |
| 2026-05-08 | 13.87 | $95.00 | 392153 |
| 2026-05-07 | 13.94 | $94.84 | 625641 |
| 2026-05-06 | 14.01 | $95.20 | 663700 |
| 2026-05-05 | 14.13 | $93.98 | 530900 |
| 2026-05-04 | 14.80 | $93.42 | 952726 |
| 2026-05-01 | 15.52 | $93.88 | 914659 |
| 2026-04-30 | 15.96 | $93.91 | 496844 |
| 2026-04-29 | 16.64 | $93.42 | 567514 |
| 2026-04-28 | 17.34 | $93.55 | 510600 |
| 2026-04-27 | 18.21 | $93.87 | 340636 |
| 2026-04-24 | 19.01 | $94.00 | 698591 |
| 2026-04-23 | 19.86 | $93.79 | 1.1M |
| 2026-04-22 | 20.75 | $94.04 | 535205 |
| 2026-04-21 | 21.30 | $93.44 | 664751 |
| 2026-04-20 | 21.88 | $93.90 | 463072 |
| 2026-04-17 | 22.28 | $94.03 | 984440 |
| 2026-04-16 | 22.71 | $92.82 | 587300 |
| 2026-04-15 | 23.66 | $92.60 | 634505 |
| 2026-04-14 | 24.80 | $92.12 | 426549 |
| 2026-04-13 | 25.98 | $91.21 | 577500 |
| 2026-04-10 | 26.80 | $90.41 | 386854 |
| 2026-04-09 | 27.78 | $90.78 | 589614 |
| 2026-04-08 | 28.76 | $90.47 | 818900 |
| 2026-04-07 | 29.57 | $88.39 | 1.0M |
| 2026-04-06 | 29.31 | $88.43 | 742800 |
| 2026-04-02 | 29.14 | $88.06 | 852006 |
| 2026-04-01 | 28.91 | $88.09 | 1.4M |
| 2026-03-31 | 28.97 | $87.84 | 2.0M |
| 2026-03-30 | 28.69 | $85.65 | 2.0M |
| 2026-03-27 | 27.49 | $85.80 | 1.6M |
| 2026-03-26 | 26.29 | $86.92 | 1.4M |
| 2026-03-25 | 25.34 | $88.41 | 1.4M |
| 2026-03-24 | 24.71 | $88.06 | 2.2M |
| 2026-03-23 | 23.77 | $88.18 | 2.4M |
| 2026-03-20 | 22.89 | $87.22 | 1.8M |
| 2026-03-19 | 21.37 | $88.26 | 2.1M |
| 2026-03-18 | 20.04 | $88.53 | 1.0M |
| 2026-03-17 | 18.85 | $89.97 | 1.1M |
| 2026-03-16 | 18.15 | $89.96 | 1.2M |
| 2026-03-13 | 17.13 | $89.20 | 1.6M |
| 2026-03-12 | 16.07 | $89.67 | 1.5M |
| 2026-03-11 | 15.17 | $90.87 | 1.6M |
| 2026-03-10 | 14.59 | $90.91 | 2.1M |
| 2026-03-09 | 14.02 | $91.10 | 2.6M |
| 2026-03-06 | 13.05 | $90.53 | 1.7M |
| 2026-03-05 | 12.39 | $91.67 | 1.9M |
| 2026-03-04 | 12.15 | $92.44 | 1.3M |
| 2026-03-03 | 12.48 | $92.22 | 1.9M |
| 2026-03-02 | 12.65 | $93.05 | 1.4M |
| 2026-02-27 | 12.82 | $93.04 | 822018 |
| 2026-02-26 | 13.19 | $93.10 | 699748 |
| 2026-02-25 | 13.35 | $93.54 | 613866 |
| 2026-02-24 | 13.02 | $93.06 | 650700 |
| 2026-02-23 | 12.99 | $92.62 | 581900 |
| 2026-02-20 | 12.95 | $93.17 | 663153 |
| 2026-02-19 | 13.08 | $92.69 | 860701 |
| 2026-02-18 | 13.36 | $92.98 | 919236 |
| 2026-02-17 | 13.49 | $92.61 | 1.1M |
| 2026-02-13 | 13.91 | $92.62 | 901400 |
| 2026-02-12 | 14.03 | $92.51 | 947848 |
| 2026-02-11 | 13.97 | $93.64 | 516300 |
| 2026-02-10 | 13.16 | $93.22 | 679100 |
| 2026-02-09 | 12.38 | $93.50 | 609933 |
| 2026-02-06 | 11.57 | $93.04 | 672800 |
| 2026-02-05 | 10.94 | $91.29 | 1.1M |
| 2026-02-04 | 11.22 | $92.11 | 1.1M |
| 2026-02-03 | 11.05 | $91.87 | 1.1M |
| 2026-02-02 | 10.88 | $92.08 | 570043 |
| 2026-01-30 | 10.81 | $91.56 | 2.2M |
| 2026-01-29 | 11.17 | $91.56 | 756100 |
| 2026-01-28 | 11.54 | $91.33 | 860548 |
| 2026-01-27 | 11.37 | $91.32 | 691809 |
| 2026-01-26 | 11.30 | $91.41 | 483400 |
| 2026-01-23 | 11.22 | $90.90 | 882924 |
| 2026-01-22 | 11.50 | $90.77 | 1.1M |
| 2026-01-21 | 11.79 | $90.52 | 1.5M |
| 2026-01-20 | 12.28 | $89.52 | 1.3M |
| 2026-01-16 | 12.52 | $91.01 | 775300 |
| 2026-01-15 | 12.29 | $91.13 | 754200 |
| 2026-01-14 | 11.86 | $91.05 | 1.2M |
| 2026-01-13 | 11.72 | $91.17 | 935822 |
| 2026-01-12 | 11.20 | $91.40 | 503600 |
| 2026-01-09 | 10.65 | $91.30 | 777500 |
| 2026-01-08 | 10.12 | $90.60 | 527100 |
| 2026-01-07 | 10.15 | $90.27 | 727900 |
| 2026-01-06 | 9.98 | $90.63 | 696531 |
| 2026-01-05 | 9.78 | $90.24 | 804527 |
| 2026-01-02 | 9.82 | $89.74 | 1.1M |
| 2025-12-31 | 10.30 | $89.43 | 377500 |
| 2025-12-30 | 10.81 | $90.05 | 530245 |
| 2025-12-29 | 10.82 | $90.12 | 388933 |
| 2025-12-26 | 10.82 | $90.41 | 309827 |
| 2025-12-24 | 10.50 | $90.59 | 304644 |
| 2025-12-23 | 10.17 | $90.20 | 428740 |
| 2025-12-22 | 10.13 | $89.93 | 477500 |
| 2025-12-19 | 10.28 | $89.39 | 847000 |
| 2025-12-18 | 10.77 | $88.78 | 779700 |
| 2025-12-17 | 11.19 | $88.49 | 831400 |
| 2025-12-16 | 11.44 | $89.00 | 665300 |
| 2025-12-15 | 11.88 | $89.48 | 687100 |
| 2025-12-12 | 12.12 | $89.63 | 1.2M |
| 2025-12-11 | 12.32 | $90.30 | 871149 |
| 2025-12-10 | 12.36 | $90.11 | 832623 |
| 2025-12-09 | 12.47 | $89.46 | 699232 |
| 2025-12-08 | 12.91 | $89.53 | 491800 |
| 2025-12-05 | 13.37 | $89.95 | 612700 |
| 2025-12-04 | 13.42 | $89.97 | 949600 |
| 2025-12-03 | 13.52 | $90.05 | 828160 |
| 2025-12-02 | 13.65 | $89.57 | 449823 |
| 2025-12-01 | 14.04 | $89.62 | 499200 |
| 2025-11-28 | 14.33 | $89.99 | 285147 |
| 2025-11-26 | 14.52 | $89.66 | 507167 |
| 2025-11-25 | 14.72 | $89.14 | 938913 |
| 2025-11-24 | 15.36 | $88.05 | 711900 |
| 2025-11-21 | 15.63 | $87.85 | 1.1M |
| 2025-11-20 | 15.92 | $86.81 | 698700 |
| 2025-11-19 | 16.23 | $87.65 | 576625 |
| 2025-11-18 | 15.93 | $87.57 | 927529 |
| 2025-11-17 | 15.56 | $87.90 | 838700 |
| 2025-11-14 | 15.47 | $88.82 | 815665 |
| 2025-11-13 | 15.61 | $88.81 | 820800 |
| 2025-11-12 | 16.15 | $89.66 | 479100 |
| 2025-11-11 | 16.72 | $89.63 | 438529 |
| 2025-11-10 | 17.37 | $88.99 | 624530 |
| 2025-11-07 | 18.07 | $88.20 | 1.1M |
| 2025-11-06 | 18.09 | $87.87 | 1.0M |
| 2025-11-05 | 18.35 | $88.51 | 1.0M |
| 2025-11-04 | 19.06 | $88.40 | 995014 |
| 2025-11-03 | 19.46 | $88.78 | 770100 |
| 2025-10-31 | 20.12 | $89.09 | 657006 |
| 2025-10-30 | 21.14 | $89.28 | 895900 |
| 2025-10-29 | 21.90 | $90.00 | 1.0M |
| 2025-10-28 | 22.38 | $90.38 | 831900 |
| 2025-10-27 | 22.08 | $90.60 | 582183 |
| 2025-10-24 | 21.87 | $89.82 | 1.2M |
| 2025-10-23 | 21.99 | $89.45 | 796400 |
| 2025-10-22 | 22.50 | $89.08 | 1.1M |
| 2025-10-21 | 23.15 | $89.21 | 994914 |
| 2025-10-20 | 23.67 | $89.23 | 495000 |
| 2025-10-17 | 24.22 | $88.56 | 1.1M |
| 2025-10-16 | 25.27 | $88.03 | 1.2M |
| 2025-10-15 | 26.37 | $88.61 | 875700 |
| 2025-10-14 | 27.31 | $88.49 | 1.1M |
| 2025-10-13 | 28.72 | $87.96 | 1.3M |
| 2025-10-10 | 29.63 | $87.00 | 1.5M |
| 2025-10-09 | 30.59 | $88.70 | 652527 |
| 2025-10-08 | 31.26 | $89.14 | 729456 |
| 2025-10-07 | 31.51 | $89.01 | 1.2M |
| 2025-10-06 | 31.78 | $89.40 | 722122 |
| 2025-10-03 | 31.58 | $89.26 | 911112 |
| 2025-10-02 | 31.38 | $89.11 | 898610 |
| 2025-10-01 | 31.41 | $89.12 | 753425 |
| 2025-09-30 | 31.51 | $88.96 | 1.2M |
| 2025-09-29 | 31.77 | $88.68 | 836305 |
| 2025-09-26 | 32.02 | $88.76 | 635600 |
| 2025-09-25 | 32.37 | $88.29 | 775134 |
| 2025-09-24 | 33.04 | $88.93 | 1.3M |
| 2025-09-23 | 32.59 | $89.22 | 2.1M |
| 2025-09-22 | 31.73 | $89.46 | 1.5M |
| 2025-09-19 | 30.84 | $89.14 | 397583 |
| 2025-09-18 | 30.06 | $88.93 | 628744 |
| 2025-09-17 | 29.18 | $88.84 | 476604 |
| 2025-09-16 | 28.28 | $88.74 | 755728 |
| 2025-09-15 | 27.48 | $88.68 | 475540 |
| 2025-09-12 | 26.72 | $88.56 | 444600 |
| 2025-09-11 | 25.84 | $88.91 | 1.2M |
| 2025-09-10 | 24.91 | $88.04 | 644103 |
| 2025-09-09 | 24.27 | $87.59 | 674712 |
| 2025-09-08 | 23.98 | $87.49 | 606402 |
| 2025-09-05 | 23.79 | $87.37 | 1.2M |
| 2025-09-04 | 23.60 | $87.78 | 634569 |
| 2025-09-03 | 23.50 | $87.13 | 1.1M |
| 2025-09-02 | 23.74 | $87.06 | 636800 |
| 2025-08-29 | 24.16 | $87.45 | 678841 |
| 2025-08-28 | 23.81 | $87.57 | 1.1M |
| 2025-08-27 | 23.38 | $87.53 | 743700 |
| 2025-08-26 | 22.96 | $87.32 | 839407 |
| 2025-08-25 | 22.66 | $87.25 | 578521 |
| 2025-08-22 | 22.11 | $87.82 | 839926 |
| 2025-08-21 | 21.54 | $86.67 | 980616 |
| 2025-08-20 | 21.60 | $86.94 | 799320 |
| 2025-08-19 | 21.41 | $87.06 | 774348 |
| 2025-08-18 | 21.01 | $87.04 | 684940 |
| 2025-08-15 | 20.75 | $87.07 | 575324 |
| 2025-08-14 | 20.39 | $87.19 | 806708 |
| 2025-08-13 | 20.03 | $87.48 | 687400 |
| 2025-08-12 | 19.42 | $87.00 | 470507 |
| 2025-08-11 | 19.04 | $86.08 | 649300 |
| 2025-08-08 | 19.03 | $86.24 | 550200 |
| 2025-08-07 | 19.06 | $85.50 | 891208 |
| 2025-08-06 | 19.23 | $85.64 | 477533 |
| 2025-08-05 | 19.61 | $85.20 | 904613 |
| 2025-08-04 | 20.18 | $85.40 | 1.5M |
| 2025-08-01 | 20.91 | $84.28 | 1.0M |
| 2025-07-31 | 21.97 | $85.15 | 783400 |
| 2025-07-30 | 22.29 | $85.56 | 507338 |
| 2025-07-29 | 22.48 | $85.93 | 446552 |
| 2025-07-28 | 22.11 | $86.07 | 591189 |
| 2025-07-25 | 21.57 | $86.20 | 646234 |
| 2025-07-24 | 21.00 | $85.83 | 587814 |
| 2025-07-23 | 20.48 | $85.82 | 531836 |
| 2025-07-22 | 20.10 | $85.07 | 474242 |
| 2025-07-21 | 20.09 | $84.94 | 810000 |
| 2025-07-18 | 19.95 | $84.89 | 541954 |
| 2025-07-17 | 19.80 | $85.18 | 589100 |
| 2025-07-16 | 19.79 | $84.76 | 1.4M |
| 2025-07-15 | 20.03 | $84.49 | 641600 |
| 2025-07-14 | 19.82 | $85.09 | 771938 |
| 2025-07-11 | 19.31 | $85.14 | 434824 |
| 2025-07-10 | 18.62 | $85.57 | 614112 |
| 2025-07-09 | 17.73 | $85.19 | 561900 |
| 2025-07-08 | 17.06 | $84.78 | 657433 |
| 2025-07-07 | 16.45 | $84.71 | 517301 |
| 2025-07-03 | 15.80 | $85.23 | 337611 |
| 2025-07-02 | 14.67 | $84.71 | 660173 |
| 2025-07-01 | 13.75 | $84.37 | 807144 |
| 2025-06-30 | 12.84 | $83.74 | 417727 |
| 2025-06-27 | 12.23 | $83.44 | 592700 |
| 2025-06-26 | 11.70 | $82.90 | 607312 |
| 2025-06-25 | 11.54 | $82.42 | 703912 |
| 2025-06-24 | 11.59 | $82.74 | 919244 |
| 2025-06-23 | 11.57 | $82.19 | 486000 |
| 2025-06-20 | 11.97 | $81.57 | 515200 |
| 2025-06-18 | 12.49 | $81.67 | 595400 |
| 2025-06-17 | 12.92 | $81.79 | 867000 |
| 2025-06-16 | 13.24 | $82.41 | 424754 |
| 2025-06-13 | 13.22 | $81.95 | 484732 |
| 2025-06-12 | 13.30 | $82.72 | 606428 |
| 2025-06-11 | 13.19 | $82.25 | 568300 |
| 2025-06-10 | 13.18 | $82.46 | 520700 |
| 2025-06-09 | 13.12 | $82.01 | 468699 |
| 2025-06-06 | 13.16 | $82.05 | 476100 |
| 2025-06-05 | 13.22 | $81.25 | 439225 |
| 2025-06-04 | 13.55 | $81.44 | 538000 |
| 2025-06-03 | 13.69 | $81.56 | 758200 |
| 2025-06-02 | 13.95 | $81.05 | 536800 |
| 2025-05-30 | 14.49 | $80.82 | 564500 |
| 2025-05-29 | 15.07 | $80.79 | 487400 |
| 2025-05-28 | 15.67 | $80.51 | 568100 |
| 2025-05-27 | 16.20 | $81.05 | 387128 |
| 2025-05-23 | 16.83 | $79.69 | 495332 |
| 2025-05-22 | 17.45 | $80.08 | 395009 |
| 2025-05-21 | 18.37 | $80.19 | 474400 |
| 2025-05-20 | 19.20 | $81.49 | 488700 |
| 2025-05-19 | 19.60 | $81.75 | 580900 |
| 2025-05-16 | 20.01 | $81.54 | 513200 |
| 2025-05-15 | 20.55 | $80.93 | 491600 |
| 2025-05-14 | 21.36 | $80.26 | 990110 |
| 2025-05-13 | 22.39 | $80.41 | 606900 |
| 2025-05-12 | 23.35 | $80.61 | 431025 |
| 2025-05-09 | 24.42 | $78.37 | 1.2M |
| 2025-05-08 | 25.11 | $78.61 | 734744 |
| 2025-05-07 | 25.83 | $78.20 | 459845 |
| 2025-05-06 | 26.21 | $77.96 | 733624 |
| 2025-05-05 | 26.63 | $78.48 | 516800 |
| 2025-05-02 | 27.26 | $78.87 | 569900 |
| 2025-05-01 | 27.97 | $77.83 | 423213 |
| 2025-04-30 | 28.49 | $77.66 | 685831 |
| 2025-04-29 | 28.76 | $77.51 | 462746 |
| 2025-04-28 | 29.27 | $77.16 | 468448 |
| 2025-04-25 | 29.67 | $77.09 | 916304 |
| 2025-04-24 | 29.98 | $77.12 | 592800 |
| 2025-04-23 | 30.30 | $75.97 | 585300 |
| 2025-04-22 | 30.64 | $75.38 | 594969 |
| 2025-04-21 | 30.33 | $73.67 | 1.6M |
| 2025-04-17 | 29.61 | $75.23 | 600701 |
| 2025-04-16 | 29.26 | $75.02 | 553036 |
| 2025-04-15 | 28.89 | $76.36 | 651117 |
| 2025-04-14 | 28.92 | $76.76 | 640623 |
| 2025-04-11 | 28.95 | $75.95 | 1.2M |
| 2025-04-10 | 28.57 | $74.68 | 785700 |
| 2025-04-09 | 27.90 | $76.83 | 1.0M |
| 2025-04-08 | 27.19 | $71.28 | 988425 |
| 2025-04-07 | 25.26 | $72.44 | 1.7M |
| 2025-04-04 | 23.18 | $73.05 | 2.1M |
| 2025-04-03 | 21.43 | $77.28 | 1.3M |
| 2025-04-02 | 20.59 | $80.36 | 470712 |
| 2025-04-01 | 20.63 | $80.10 | 475800 |
| 2025-03-31 | 20.38 | $79.86 | 579800 |
| 2025-03-28 | 20.01 | $79.11 | 582514 |
| 2025-03-27 | 19.88 | $80.37 | 556400 |
| 2025-03-26 | 20.28 | $80.42 | 642460 |
| 2025-03-25 | 20.82 | $80.76 | 976200 |
| 2025-03-24 | 21.54 | $80.78 | 455900 |
| 2025-03-21 | 22.25 | $79.70 | 420900 |
| 2025-03-20 | 22.15 | $79.94 | 411726 |
| 2025-03-19 | 22.37 | $80.16 | 678200 |
| 2025-03-18 | 22.58 | $79.46 | 556343 |
| 2025-03-17 | 22.40 | $80.10 | 431200 |
| 2025-03-14 | 22.21 | $79.23 | 613300 |
| 2025-03-13 | 21.11 | $78.00 | 504603 |
| 2025-03-12 | 19.54 | $78.83 | 854900 |
| 2025-03-11 | 18.09 | $79.08 | 816988 |
| 2025-03-10 | 16.72 | $80.37 | 1.1M |
| 2025-03-07 | 15.71 | $81.71 | 632206 |
| 2025-03-06 | 15.17 | $81.27 | 683600 |
| 2025-03-05 | 14.43 | $81.86 | 607500 |
| 2025-03-04 | 13.66 | $81.13 | 2.4M |
| 2025-03-03 | 12.99 | $82.17 | 804700 |
| 2025-02-28 | 12.80 | $83.27 | 591700 |
| 2025-02-27 | 12.30 | $82.19 | 939926 |
| 2025-02-26 | 11.95 | $82.85 | 562800 |
| 2025-02-25 | 11.92 | $83.14 | 446100 |
| 2025-02-24 | 11.77 | $83.07 | 462830 |
| 2025-02-21 | 11.82 | $83.16 | 561840 |
| 2025-02-20 | 11.95 | $84.30 | 470362 |
| 2025-02-19 | 12.49 | $84.37 | 447536 |
| 2025-02-18 | 13.05 | $84.10 | 449800 |
| 2025-02-14 | 13.61 | $83.81 | 350937 |
| 2025-02-13 | 14.20 | $84.06 | 473145 |
| 2025-02-12 | 14.75 | $83.30 | 602000 |
| 2025-02-11 | 14.90 | $83.84 | 396962 |
| 2025-02-10 | 15.32 | $83.52 | 404385 |
| 2025-02-07 | 15.52 | $82.88 | 538500 |
| 2025-02-06 | 15.73 | $83.54 | 561233 |
| 2025-02-05 | 16.18 | $83.35 | 457900 |
| 2025-02-04 | 16.34 | $83.08 | 783629 |
| 2025-02-03 | 16.36 | $82.89 | 912725 |
| 2025-01-31 | 16.39 | $83.30 | 683243 |
| 2025-01-30 | 17.17 | $84.02 | 611173 |
| 2025-01-29 | 17.89 | $83.63 | 579400 |
| 2025-01-28 | 18.83 | $83.81 | 434048 |
| 2025-01-27 | 19.75 | $83.77 | 496900 |
| 2025-01-24 | 20.70 | $83.83 | 701002 |
| 2025-01-23 | 21.30 | $83.97 | 1.6M |
| 2025-01-22 | 21.98 | $83.49 | 765300 |
| 2025-01-21 | 22.85 | $83.17 | 576857 |
| 2025-01-17 | 23.99 | $82.40 | 460517 |
| 2025-01-16 | 24.85 | $81.94 | 513400 |
| 2025-01-15 | 25.33 | $81.91 | 588418 |
| 2025-01-14 | 25.77 | $80.75 | 779495 |
| 2025-01-13 | 25.21 | $80.58 | 767013 |
| 2025-01-10 | 24.32 | $80.14 | 775600 |
| 2025-01-08 | 23.49 | $81.18 | 440481 |
| 2025-01-07 | 22.92 | $81.04 | 776800 |
| 2025-01-06 | 22.37 | $81.45 | 407521 |
| 2025-01-03 | 22.03 | $81.31 | 567200 |
| 2025-01-02 | 21.01 | $80.69 | 721236 |
| 2024-12-31 | 19.94 | $80.93 | 523415 |
| 2024-12-30 | 18.98 | $80.97 | 587751 |
| 2024-12-27 | 17.98 | $81.86 | 757544 |
| 2024-12-26 | 17.31 | $82.53 | 287600 |
| 2024-12-24 | 16.98 | $82.51 | 235700 |
| 2024-12-23 | 16.57 | $81.91 | 570749 |
| 2024-12-20 | 15.63 | $81.68 | 723500 |
| 2024-12-19 | 14.64 | $80.95 | 1.1M |
| 2024-12-18 | 13.24 | $81.16 | 783851 |
| 2024-12-17 | 11.86 | $83.17 | 396200 |
| 2024-12-16 | 11.41 | $83.55 | 622237 |
| 2024-12-13 | 11.31 | $83.84 | 666323 |
| 2024-12-12 | 11.41 | $84.16 | 699901 |
| 2024-12-11 | 11.83 | $84.55 | 351200 |
| 2024-12-10 | 12.31 | $84.27 | 431300 |
| 2024-12-09 | 12.95 | $84.67 | 368800 |
| 2024-12-06 | 13.20 | $84.92 | 470958 |
| 2024-12-05 | 13.19 | $84.93 | 453211 |
| 2024-12-04 | 13.15 | $85.21 | 464328 |
| 2024-12-03 | 13.07 | $85.15 | 495881 |
| 2024-12-02 | 12.88 | $85.28 | 333536 |
| 2024-11-29 | 12.69 | $85.29 | 307700 |
| 2024-11-27 | 12.48 | $84.84 | 405948 |
| 2024-11-26 | 12.43 | $85.05 | 537631 |
| 2024-11-25 | 12.41 | $84.82 | 582700 |
| 2024-11-22 | 12.40 | $84.42 | 382738 |
| 2024-11-21 | 12.75 | $83.92 | 1.6M |
| 2024-11-20 | 13.39 | $83.28 | 592808 |
| 2024-11-19 | 13.61 | $83.31 | 831700 |
| 2024-11-18 | 13.89 | $83.42 | 667045 |
| 2024-11-15 | 14.41 | $83.13 | 615400 |
| 2024-11-14 | 14.96 | $84.16 | 614951 |
| 2024-11-13 | 15.24 | $84.70 | 514925 |
| 2024-11-12 | 15.24 | $84.80 | 393500 |
| 2024-11-11 | 15.13 | $85.31 | 754800 |
| 2024-11-08 | 14.51 | $85.66 | 734948 |
| 2024-11-07 | 13.72 | $85.24 | 1.5M |
| 2024-11-06 | 13.14 | $84.67 | 668900 |
| 2024-11-05 | 12.80 | $82.85 | 326415 |
| 2024-11-04 | 13.10 | $82.04 | 437200 |
| 2024-11-01 | 13.01 | $82.22 | 344337 |
| 2024-10-31 | 13.10 | $82.00 | 506518 |
| 2024-10-30 | 13.18 | $83.30 | 414246 |
| 2024-10-29 | 13.60 | $83.37 | 365700 |
| 2024-10-28 | 14.15 | $83.30 | 356608 |
| 2024-10-25 | 14.41 | $83.17 | 420903 |
| 2024-10-24 | 14.68 | $83.42 | 480800 |
| 2024-10-23 | 15.33 | $83.39 | 412500 |
| 2024-10-22 | 16.01 | $84.09 | 382125 |
| 2024-10-21 | 16.04 | $84.18 | 328800 |
| 2024-10-18 | 15.88 | $84.71 | 603000 |
| 2024-10-17 | 15.06 | $84.53 | 405640 |
| 2024-10-16 | 14.13 | $84.54 | 547751 |
| 2024-10-15 | 13.36 | $84.10 | 462715 |
| 2024-10-14 | 12.55 | $84.77 | 302300 |
| 2024-10-11 | 11.49 | $84.04 | 358600 |
| 2024-10-10 | 10.83 | $83.51 | 408300 |
| 2024-10-09 | 10.48 | $83.76 | 325344 |
| 2024-10-08 | 10.10 | $83.02 | 367175 |
| 2024-10-07 | 10.29 | $82.40 | 286814 |
| 2024-10-04 | 10.63 | $82.94 | 366819 |
| 2024-10-03 | 10.83 | $82.45 | 338715 |
| 2024-10-02 | 11.34 | $82.66 | 686200 |
| 2024-10-01 | 11.82 | $82.61 | 529033 |
| 2024-09-30 | 12.30 | $83.21 | 319400 |
| 2024-09-27 | 12.68 | $82.83 | 410906 |
| 2024-09-26 | 12.74 | $82.88 | 454300 |
| 2024-09-25 | 12.96 | $82.47 | 499200 |
| 2024-09-24 | 13.29 | $82.91 | 473304 |
| 2024-09-23 | 13.39 | $82.78 | 340151 |
| 2024-09-20 | 13.56 | $82.65 | 373200 |
| 2024-09-19 | 13.75 | $82.83 | 461604 |
| 2024-09-18 | 13.83 | $81.70 | 597726 |
| 2024-09-17 | 14.14 | $82.04 | 446721 |
| 2024-09-16 | 14.66 | $82.06 | 338428 |
| 2024-09-13 | 15.43 | $81.72 | 577600 |
| 2024-09-12 | 16.10 | $81.14 | 908000 |
| 2024-09-11 | 16.33 | $80.54 | 1.0M |
| 2024-09-10 | 16.17 | $80.11 | 450930 |
| 2024-09-09 | 16.38 | $79.67 | 527700 |
| 2024-09-06 | 16.39 | $78.89 | 645401 |
| 2024-09-05 | 16.40 | $80.02 | 707435 |
| 2024-09-04 | 16.93 | $80.54 | 488300 |
| 2024-09-03 | 17.70 | $80.64 | 427930 |
| 2024-08-30 | 18.51 | $81.96 | 294000 |
| 2024-08-29 | 18.77 | $81.35 | 497730 |
| 2024-08-28 | 18.94 | $81.24 | 493900 |
| 2024-08-27 | 19.35 | $81.61 | 578908 |
| 2024-08-26 | 19.41 | $81.59 | 395463 |
| 2024-08-23 | 19.38 | $81.69 | 386800 |
| 2024-08-22 | 19.43 | $80.87 | 522400 |
| 2024-08-21 | 19.53 | $81.34 | 637650 |
| 2024-08-20 | 19.36 | $80.98 | 937817 |
| 2024-08-19 | 19.36 | $81.00 | 586424 |
| 2024-08-16 | 19.42 | $80.47 | 317306 |
| 2024-08-15 | 19.72 | $80.32 | 486800 |
| 2024-08-14 | 20.13 | $79.19 | 554615 |
| 2024-08-13 | 21.12 | $78.83 | 414005 |
| 2024-08-12 | 21.99 | $77.65 | 400518 |
| 2024-08-09 | 22.27 | $77.76 | 574511 |
| 2024-08-08 | 22.58 | $77.56 | 486902 |
| 2024-08-07 | 22.64 | $75.88 | 808499 |
| 2024-08-06 | 22.72 | $76.42 | 834622 |
| 2024-08-05 | 22.66 | $75.91 | 1.1M |
| 2024-08-02 | 22.06 | $77.98 | 612925 |
| 2024-08-01 | 22.24 | $78.84 | 739045 |
| 2024-07-31 | 23.17 | $79.75 | 405832 |
| 2024-07-30 | 23.94 | $78.81 | 349737 |
| 2024-07-29 | 24.89 | $78.95 | 441076 |
| 2024-07-26 | 26.19 | $78.97 | 667700 |
| 2024-07-25 | 27.55 | $78.10 | 660200 |
| 2024-07-24 | 28.77 | $78.29 | 495786 |
| 2024-07-23 | 30.15 | $79.59 | 456900 |
| 2024-07-22 | 30.57 | $79.85 | 454700 |
| 2024-07-19 | 31.02 | $79.22 | 237620 |
| 2024-07-18 | 31.49 | $79.78 | 514500 |
| 2024-07-17 | 31.46 | $80.44 | 381400 |
| 2024-07-16 | 30.50 | $81.01 | 377004 |
| 2024-07-15 | 29.18 | $80.36 | 584557 |
| 2024-07-12 | 27.94 | $80.11 | 677453 |
| 2024-07-11 | 26.69 | $79.56 | 609015 |
| 2024-07-10 | 25.72 | $79.75 | 595734 |
| 2024-07-09 | 24.77 | $78.93 | 423407 |
| 2024-07-08 | 24.20 | $78.96 | 368706 |
| 2024-07-05 | 23.58 | $78.84 | 644502 |
| 2024-07-03 | 23.09 | $78.53 | 279143 |
| 2024-07-02 | 22.78 | $78.32 | 426374 |
| 2024-07-01 | 22.68 | $78.07 | 517800 |
| 2024-06-28 | 22.53 | $78.05 | 813900 |
| 2024-06-27 | 22.37 | $78.16 | 510361 |
| 2024-06-26 | 22.45 | $78.26 | 442281 |
| 2024-06-25 | 22.34 | $78.36 | 1.6M |
| 2024-06-24 | 22.22 | $78.61 | 529000 |
| 2024-06-21 | 21.39 | $78.66 | 363912 |
| 2024-06-20 | 20.62 | $78.83 | 903301 |
| 2024-06-18 | 19.76 | $79.02 | 461100 |
| 2024-06-17 | 18.62 | $78.86 | 414504 |
| 2024-06-14 | 17.49 | $77.99 | 556834 |
| 2024-06-13 | 16.86 | $77.98 | 722532 |
| 2024-06-12 | 16.03 | $77.60 | 438710 |
| 2024-06-11 | 15.26 | $77.02 | 561932 |
| 2024-06-10 | 15.11 | $76.94 | 390100 |
| 2024-06-07 | 14.81 | $76.66 | 334000 |
| 2024-06-06 | 14.49 | $76.70 | 387131 |
| 2024-06-05 | 14.34 | $76.68 | 766223 |
| 2024-06-04 | 14.27 | $75.95 | 499356 |
| 2024-06-03 | 14.71 | $75.75 | 723700 |
| 2024-05-31 | 15.17 | $75.91 | 549950 |
| 2024-05-30 | 15.84 | $75.13 | 836224 |
| 2024-05-29 | 16.28 | $75.17 | 1.1M |
| 2024-05-28 | 16.87 | $75.83 | 412746 |
| 2024-05-24 | 17.71 | $76.03 | 271700 |
| 2024-05-23 | 18.23 | $75.83 | 306700 |
| 2024-05-22 | 18.78 | $76.52 | 407256 |
| 2024-05-21 | 18.76 | $76.69 | 390500 |
| 2024-05-20 | 18.46 | $76.61 | 1.6M |
| 2024-05-17 | 18.15 | $76.65 | 311800 |
| 2024-05-16 | 17.85 | $76.60 | 741805 |
| 2024-05-15 | 17.32 | $76.74 | 456995 |
| 2024-05-14 | 16.80 | $75.83 | 400397 |
| 2024-05-13 | 16.82 | $75.52 | 305316 |
| 2024-05-10 | 16.86 | $75.52 | 442000 |
| 2024-05-09 | 17.06 | $75.28 | 474617 |
| 2024-05-08 | 17.54 | $74.84 | 337360 |
| 2024-05-07 | 18.35 | $74.75 | 355337 |
| 2024-05-06 | 19.13 | $74.65 | 912058 |
| 2024-05-03 | 20.09 | $74.10 | 376180 |
| 2024-05-02 | 20.71 | $73.16 | 455892 |
| 2024-05-01 | 20.52 | $72.69 | 478004 |
| 2024-04-30 | 20.35 | $73.00 | 302334 |
| 2024-04-29 | 20.41 | $73.94 | 343957 |
| 2024-04-26 | 20.87 | $73.69 | 316200 |
| 2024-04-25 | 21.34 | $73.41 | 679294 |
| 2024-04-24 | 21.46 | $73.55 | 391333 |
| 2024-04-23 | 21.84 | $73.55 | 390724 |
| 2024-04-22 | 22.25 | $72.91 | 380502 |
| 2024-04-19 | 22.34 | $72.31 | 501800 |
| 2024-04-18 | 21.82 | $72.48 | 449207 |
| 2024-04-17 | 21.41 | $72.56 | 937846 |
| 2024-04-16 | 21.03 | $72.93 | 705767 |
| 2024-04-15 | 20.81 | $72.97 | 458205 |
| 2024-04-12 | 20.63 | $73.55 | 844429 |
| 2024-04-11 | 20.76 | $74.50 | 500419 |
| 2024-04-10 | 21.27 | $74.20 | 663827 |
| 2024-04-09 | 21.58 | $75.06 | 366786 |
| 2024-04-08 | 22.18 | $74.87 | 480100 |
| 2024-04-05 | 23.17 | $74.86 | 406542 |
| 2024-04-04 | 24.21 | $74.26 | 430400 |
| 2024-04-03 | 25.31 | $75.26 | 756800 |
| 2024-04-02 | 26.18 | $75.33 | 601700 |
| 2024-04-01 | 27.19 | $75.85 | 405034 |
| 2024-03-28 | 27.65 | $76.19 | 480420 |
| 2024-03-27 | 27.76 | $76.09 | 569300 |
| 2024-03-26 | 28.05 | $75.37 | 372800 |
| 2024-03-25 | 28.52 | $75.60 | 349250 |
| 2024-03-22 | 28.78 | $75.89 | 616184 |
| 2024-03-21 | 28.74 | $76.30 | 423937 |
| 2024-03-20 | 28.43 | $75.81 | 396500 |
| 2024-03-19 | 28.53 | $75.15 | 341535 |
| 2024-03-18 | 29.03 | $74.69 | 377050 |
| 2024-03-15 | 29.67 | $74.58 | 452500 |
| 2024-03-14 | 30.40 | $75.09 | 403534 |
| 2024-03-13 | 30.93 | $75.24 | 402405 |
| 2024-03-12 | 31.15 | $75.33 | 502763 |
| 2024-03-11 | 31.42 | $74.57 | 400715 |
| 2024-03-08 | 32.17 | $74.46 | 424000 |
| 2024-03-07 | 32.64 | $75.02 | 619900 |
| 2024-03-06 | 32.75 | $74.46 | 551300 |
| 2024-03-05 | 33.07 | $74.11 | 556075 |
| 2024-03-04 | 33.50 | $74.72 | 445847 |
| 2024-03-01 | 33.09 | $74.65 | 453238 |
| 2024-02-29 | 32.78 | $73.97 | 534000 |
| 2024-02-28 | 32.77 | $73.87 | 398900 |
| 2024-02-27 | 32.90 | $73.93 | 421341 |
| 2024-02-26 | 32.94 | $73.93 | 506228 |
| 2024-02-23 | 32.82 | $74.14 | 555300 |
| 2024-02-22 | 32.46 | $74.08 | 652928 |
| 2024-02-21 | 32.18 | $72.87 | 461200 |
| 2024-02-20 | 32.69 | $72.67 | 622610 |
| 2024-02-16 | 33.34 | $72.85 | 512710 |
| 2024-02-15 | 33.61 | $73.04 | 586529 |
| 2024-02-14 | 34.06 | $72.54 | 497000 |
| 2024-02-13 | 34.90 | $72.19 | 3.4M |
| 2024-02-12 | 35.85 | $73.13 | 553328 |
| 2024-02-09 | 35.19 | $73.03 | 605343 |
| 2024-02-08 | 34.67 | $72.81 | 3.1M |
| 2024-02-07 | 34.27 | $72.65 | 990144 |
| 2024-02-06 | 33.92 | $72.22 | 613505 |
| 2024-02-05 | 33.92 | $71.89 | 686407 |
| 2024-02-02 | 34.01 | $72.16 | 872849 |
| 2024-02-01 | 34.11 | $71.97 | 877943 |
| 2024-01-31 | 34.54 | $71.18 | 683919 |
| 2024-01-30 | 34.98 | $72.06 | 553900 |
| 2024-01-29 | 34.51 | $72.05 | 743200 |
| 2024-01-26 | 34.05 | $71.73 | 388589 |
| 2024-01-25 | 33.64 | $71.84 | 837702 |
| 2024-01-24 | 33.23 | $71.51 | 615230 |
| 2024-01-23 | 32.80 | $71.74 | 709100 |
| 2024-01-22 | 32.50 | $71.60 | 565600 |
| 2024-01-19 | 32.24 | $71.38 | 1.0M |
| 2024-01-18 | 32.09 | $70.60 | 597222 |
| 2024-01-17 | 32.49 | $69.98 | 553906 |
| 2024-01-16 | 33.41 | $70.24 | 580500 |
| 2024-01-12 | 34.03 | $70.59 | 815725 |
| 2024-01-11 | 34.22 | $70.45 | 837730 |
| 2024-01-10 | 34.56 | $70.45 | 741400 |
| 2024-01-09 | 34.65 | $70.15 | 491602 |
| 2024-01-08 | 34.99 | $70.32 | 1.6M |
| 2024-01-05 | 35.34 | $69.60 | 985036 |
| 2024-01-04 | 36.07 | $69.56 | 479922 |
| 2024-01-03 | 36.58 | $69.71 | 490200 |
| 2024-01-02 | 37.02 | $70.18 | 426835 |
| 2023-12-29 | 37.18 | $70.28 | 355460 |
| 2023-12-28 | 37.11 | $70.36 | 622522 |
| 2023-12-27 | 36.65 | $70.29 | 639637 |
| 2023-12-26 | 36.24 | $70.18 | 320033 |
| 2023-12-22 | 35.82 | $69.87 | 377539 |
| 2023-12-21 | 35.50 | $69.89 | 454800 |
| 2023-12-20 | 35.26 | $69.32 | 1.6M |
| 2023-12-19 | 35.01 | $70.36 | 1.2M |
| 2023-12-18 | 33.64 | $70.08 | 706300 |
| 2023-12-15 | 32.26 | $69.85 | 507147 |
| 2023-12-14 | 30.87 | $70.01 | 591900 |
| 2023-12-13 | 29.37 | $69.74 | 874800 |
| 2023-12-12 | 27.96 | $68.71 | 574100 |
| 2023-12-11 | 26.93 | $68.44 | 813385 |
| 2023-12-08 | 26.02 | $67.84 | 464200 |
| 2023-12-07 | 25.36 | $67.62 | 625600 |
| 2023-12-06 | 24.84 | $67.32 | 662100 |
| 2023-12-05 | 24.29 | $67.61 | 542753 |
| 2023-12-04 | 23.84 | $67.77 | 409327 |
| 2023-12-01 | 23.32 | $67.90 | 837521 |
| 2023-11-30 | 22.76 | $67.34 | 450427 |
| 2023-11-29 | 22.53 | $66.96 | 555827 |
| 2023-11-28 | 22.16 | $66.99 | 964209 |
| 2023-11-27 | 21.89 | $66.97 | 344400 |
| 2023-11-24 | 21.46 | $67.21 | 320320 |
| 2023-11-22 | 20.92 | $67.15 | 568800 |
| 2023-11-21 | 20.35 | $66.91 | 694300 |
| 2023-11-20 | 19.95 | $67.13 | 591118 |
| 2023-11-17 | 19.53 | $66.71 | 550736 |
| 2023-11-16 | 19.34 | $66.67 | 850231 |
| 2023-11-15 | 19.18 | $66.77 | 2.5M |
| 2023-11-14 | 18.74 | $66.57 | 941721 |
| 2023-11-13 | 18.38 | $65.42 | 525042 |
| 2023-11-10 | 18.77 | $65.51 | 859642 |
| 2023-11-09 | 19.19 | $64.60 | 557214 |
| 2023-11-08 | 19.86 | $65.10 | 656906 |
| 2023-11-07 | 20.37 | $64.94 | 693842 |
| 2023-11-06 | 21.02 | $64.87 | 667800 |
| 2023-11-03 | 21.83 | $64.69 | 777752 |
| 2023-11-02 | 22.68 | $64.14 | 634914 |
| 2023-11-01 | 23.64 | $62.95 | 701724 |
| 2023-10-31 | 23.67 | $62.51 | 1.0M |
| 2023-10-30 | 23.17 | $62.20 | 679308 |
| 2023-10-27 | 22.40 | $61.43 | 652748 |
| 2023-10-26 | 21.21 | $61.87 | 617148 |
| 2023-10-25 | 20.27 | $62.66 | 634500 |
| 2023-10-24 | 19.70 | $62.98 | 1.1M |
| 2023-10-23 | 19.13 | $62.60 | 1.5M |
| 2023-10-20 | 18.52 | $62.84 | 1.2M |
| 2023-10-19 | 18.12 | $63.38 | 800399 |
| 2023-10-18 | 18.01 | $63.95 | 559700 |
| 2023-10-17 | 18.28 | $64.66 | 563400 |
| 2023-10-16 | 18.89 | $64.65 | 456900 |
| 2023-10-13 | 19.61 | $64.00 | 417000 |
| 2023-10-12 | 20.08 | $64.15 | 612800 |
| 2023-10-11 | 20.50 | $64.42 | 562800 |
| 2023-10-10 | 21.13 | $64.22 | 589523 |
| 2023-10-09 | 21.79 | $63.91 | 691800 |
| 2023-10-06 | 21.87 | $63.49 | 724500 |
| 2023-10-05 | 21.73 | $62.87 | 884539 |
| 2023-10-04 | 20.87 | $62.97 | 859400 |
| 2023-10-03 | 19.93 | $62.52 | 772300 |
| 2023-10-02 | 18.94 | $63.34 | 816806 |
| 2023-09-29 | 18.21 | $63.49 | 644109 |
| 2023-09-28 | 17.63 | $63.64 | 635846 |
| 2023-09-27 | 16.78 | $63.23 | 855900 |
| 2023-09-26 | 15.56 | $63.37 | 2.6M |
| 2023-09-25 | 14.52 | $64.26 | 1.5M |
| 2023-09-22 | 13.80 | $64.30 | 507513 |
| 2023-09-21 | 13.27 | $64.42 | 507867 |
| 2023-09-20 | 12.83 | $65.39 | 489953 |
| 2023-09-19 | 13.11 | $65.76 | 799800 |
| 2023-09-18 | 13.13 | $65.91 | 298000 |
| 2023-09-15 | 13.50 | $65.87 | 397235 |
| 2023-09-14 | 13.97 | $66.65 | 320950 |
| 2023-09-13 | 14.50 | $66.06 | 679410 |
| 2023-09-12 | 14.91 | $66.05 | 316900 |
| 2023-09-11 | 15.38 | $66.45 | 295032 |
| 2023-09-08 | 16.17 | $66.16 | 261200 |
| 2023-09-07 | 16.67 | $65.96 | 375628 |
| 2023-09-06 | 17.04 | $66.21 | 445464 |
| 2023-09-05 | 17.59 | $66.66 | 498200 |
| 2023-09-01 | 18.12 | $67.07 | 404300 |
| 2023-08-31 | 18.44 | $67.04 | 279744 |
| 2023-08-30 | 18.59 | $67.17 | 355610 |
| 2023-08-29 | 18.82 | $66.98 | 498346 |
| 2023-08-28 | 19.30 | $66.24 | 365350 |
| 2023-08-25 | 20.16 | $65.87 | 415743 |
| 2023-08-24 | 20.73 | $65.52 | 333400 |
| 2023-08-23 | 21.54 | $66.25 | 406512 |
| 2023-08-22 | 21.92 | $65.61 | 700900 |
| 2023-08-21 | 22.08 | $65.91 | 743400 |
| 2023-08-18 | 22.13 | $65.75 | 448357 |
| 2023-08-17 | 22.03 | $65.61 | 539735 |
| 2023-08-16 | 22.13 | $66.06 | 516798 |
| 2023-08-15 | 22.66 | $66.39 | 394900 |
| 2023-08-14 | 23.49 | $67.01 | 365800 |
| 2023-08-11 | 24.69 | $66.75 | 307581 |
| 2023-08-10 | 25.92 | $66.76 | 837720 |
| 2023-08-09 | 27.12 | $66.85 | 839519 |
| 2023-08-08 | 28.37 | $67.21 | 449330 |
| 2023-08-07 | 29.69 | $67.45 | 346735 |
| 2023-08-04 | 31.01 | $66.85 | 396813 |
| 2023-08-03 | 32.41 | $67.37 | 451600 |
| 2023-08-02 | 33.35 | $67.60 | 494627 |
| 2023-08-01 | 34.01 | $68.25 | 605451 |
| 2023-07-31 | 33.90 | $68.30 | 428432 |
| 2023-07-28 | 33.78 | $68.36 | 513429 |
| 2023-07-27 | 33.55 | $67.87 | 360400 |
| 2023-07-26 | 33.30 | $68.33 | 328413 |
| 2023-07-25 | 32.64 | $68.50 | 455554 |
| 2023-07-24 | 31.60 | $68.42 | 296827 |
| 2023-07-21 | 30.57 | $68.18 | 443600 |
| 2023-07-20 | 29.52 | $68.14 | 992000 |
| 2023-07-19 | 28.45 | $68.08 | 489300 |
| 2023-07-18 | 27.42 | $67.89 | 709716 |
| 2023-07-17 | 26.42 | $67.29 | 462908 |
| 2023-07-14 | 25.64 | $67.08 | 784741 |
| 2023-07-13 | 24.92 | $66.96 | 2.0M |
| 2023-07-12 | 24.24 | $66.63 | 599500 |
| 2023-07-11 | 23.60 | $66.29 | 475754 |
| 2023-07-10 | 23.26 | $65.94 | 509900 |
| 2023-07-07 | 23.11 | $65.60 | 387642 |
| 2023-07-06 | 22.95 | $65.95 | 546500 |
| 2023-07-05 | 22.92 | $66.37 | 601200 |
| 2023-07-03 | 22.20 | $66.69 | 336610 |
| 2023-06-30 | 21.26 | $66.66 | 366132 |
| 2023-06-29 | 20.27 | $65.97 | 367935 |
| 2023-06-28 | 19.65 | $65.56 | 663511 |
| 2023-06-27 | 19.16 | $65.72 | 391300 |
| 2023-06-26 | 18.64 | $64.99 | 303751 |
| 2023-06-23 | 18.48 | $65.10 | 479040 |
| 2023-06-22 | 18.20 | $65.65 | 620400 |
| 2023-06-21 | 17.54 | $65.47 | 425400 |
| 2023-06-20 | 16.85 | $65.63 | 386700 |
| 2023-06-16 | 15.97 | $66.04 | 376200 |
| 2023-06-15 | 14.49 | $66.29 | 480500 |
| 2023-06-14 | 13.04 | $65.41 | 608949 |
| 2023-06-13 | 11.92 | $65.23 | 428423 |
| 2023-06-12 | 10.90 | $64.79 | 352700 |
| 2023-06-09 | 10.11 | $64.23 | 512100 |
| 2023-06-08 | 9.52 | $64.20 | 390445 |
| 2023-06-07 | 9.00 | $63.88 | 615504 |
| 2023-06-06 | 8.65 | $63.85 | 650700 |
| 2023-06-05 | 8.32 | $63.88 | 714100 |
| 2023-06-02 | 7.76 | $64.17 | 449325 |
| 2023-06-01 | 7.17 | $63.06 | 751841 |
| 2023-05-31 | 7.25 | $62.57 | 370500 |
| 2023-05-30 | 7.62 | $63.02 | 828336 |
| 2023-05-26 | 7.65 | $63.19 | 731746 |
| 2023-05-25 | 7.84 | $62.40 | 1.9M |
| 2023-05-24 | 7.86 | $61.86 | 494100 |
| 2023-05-23 | 7.62 | $62.48 | 334300 |
| 2023-05-22 | 7.96 | $63.04 | 441528 |
| 2023-05-19 | 7.99 | $63.28 | 394110 |
| 2023-05-18 | 7.86 | $63.40 | 790000 |
| 2023-05-17 | 7.82 | $62.98 | 545400 |
| 2023-05-16 | 8.13 | $62.30 | 321300 |
| 2023-05-15 | 8.37 | $62.84 | 384909 |
| 2023-05-12 | 8.73 | $62.63 | 496200 |
| 2023-05-11 | 9.07 | $62.59 | 291229 |
| 2023-05-10 | 9.36 | $62.83 | 261808 |
| 2023-05-09 | 9.67 | $62.71 | 492603 |
| 2023-05-08 | 10.06 | $62.95 | 324500 |
| 2023-05-05 | 10.37 | $63.12 | 326237 |
| 2023-05-04 | 10.69 | $62.01 | 523001 |
| 2023-05-03 | 10.78 | $62.49 | 299450 |
| 2023-05-02 | 11.29 | $62.90 | 444900 |
| 2023-05-01 | 11.82 | $63.54 | 416500 |
| 2023-04-28 | 11.43 | $63.49 | 327723 |
| 2023-04-27 | 11.25 | $62.89 | 336800 |
| 2023-04-26 | 11.53 | $61.87 | 421022 |
| 2023-04-25 | 11.91 | $62.18 | 479745 |
| 2023-04-24 | 12.40 | $63.01 | 297400 |
| 2023-04-21 | 12.29 | $62.98 | 293800 |
| 2023-04-20 | 12.20 | $62.92 | 469300 |
| 2023-04-19 | 12.11 | $63.12 | 330518 |
| 2023-04-18 | 11.82 | $63.18 | 332004 |
| 2023-04-17 | 11.45 | $63.09 | 485300 |
| 2023-04-14 | 11.22 | $62.75 | 321800 |
| 2023-04-13 | 10.98 | $62.99 | 533200 |
| 2023-04-12 | 10.85 | $62.34 | 301320 |
| 2023-04-11 | 10.84 | $62.51 | 451100 |
| 2023-04-10 | 10.67 | $62.45 | 411705 |
| 2023-04-06 | 10.68 | $62.33 | 1.0M |
| 2023-04-05 | 10.73 | $62.13 | 336300 |
| 2023-04-04 | 10.85 | $62.13 | 632305 |
| 2023-04-03 | 10.92 | $62.63 | 510200 |
| 2023-03-31 | 10.82 | $62.34 | 655800 |
| 2023-03-30 | 10.87 | $61.54 | 357900 |
| 2023-03-29 | 11.35 | $61.24 | 590400 |
| 2023-03-28 | 11.73 | $60.50 | 5.2M |
| 2023-03-27 | 11.66 | $60.54 | 443846 |
| 2023-03-24 | 11.71 | $60.57 | 377900 |
| 2023-03-23 | 11.55 | $60.17 | 722600 |
| 2023-03-22 | 11.45 | $60.13 | 426100 |
| 2023-03-21 | 11.53 | $61.10 | 273200 |
| 2023-03-20 | 11.97 | $60.64 | 237700 |
| 2023-03-17 | 12.06 | $60.05 | 895616 |
| 2023-03-16 | 12.12 | $60.64 | 354285 |
| 2023-03-15 | 12.18 | $59.88 | 534028 |
| 2023-03-14 | 11.65 | $60.12 | 319235 |
| 2023-03-13 | 11.31 | $59.34 | 515000 |
| 2023-03-10 | 10.77 | $59.53 | 893726 |
| 2023-03-09 | 10.37 | $60.34 | 530600 |
| 2023-03-08 | 10.42 | $61.29 | 281263 |
| 2023-03-07 | 10.95 | $61.19 | 608736 |
| 2023-03-06 | 11.43 | $62.10 | 323400 |
| 2023-03-03 | 11.27 | $61.97 | 297927 |
| 2023-03-02 | 11.35 | $61.21 | 661100 |
| 2023-03-01 | 11.91 | $60.75 | 318300 |
| 2023-02-28 | 12.32 | $60.98 | 302818 |
| 2023-02-27 | 12.84 | $61.29 | 238844 |
| 2023-02-24 | 13.25 | $61.14 | 306800 |
| 2023-02-23 | 13.81 | $61.63 | 404600 |
| 2023-02-22 | 14.50 | $61.32 | 294000 |
| 2023-02-21 | 15.22 | $61.54 | 348500 |
| 2023-02-17 | 15.78 | $62.72 | 674200 |
| 2023-02-16 | 15.76 | $62.57 | 299450 |
| 2023-02-15 | 15.47 | $63.22 | 402042 |
| 2023-02-14 | 15.00 | $63.10 | 783500 |
| 2023-02-13 | 14.51 | $63.31 | 592600 |
| 2023-02-10 | 14.09 | $62.52 | 378100 |
| 2023-02-09 | 14.08 | $62.24 | 1.2M |
| 2023-02-08 | 14.04 | $62.67 | 307421 |
| 2023-02-07 | 13.60 | $63.17 | 405700 |
| 2023-02-06 | 13.15 | $62.63 | 235400 |
| 2023-02-03 | 12.94 | $62.96 | 1.4M |
| 2023-02-02 | 12.47 | $63.43 | 320115 |
| 2023-02-01 | 11.90 | $63.05 | 366900 |
| 2023-01-31 | 11.35 | $62.42 | 2.2M |
| 2023-01-30 | 11.30 | $61.51 | 452800 |
| 2023-01-27 | 11.45 | $62.03 | 249050 |
| 2023-01-26 | 11.37 | $62.07 | 351800 |
| 2023-01-25 | 11.44 | $61.76 | 329707 |
| 2023-01-24 | 11.68 | $61.67 | 888526 |
| 2023-01-23 | 11.71 | $61.69 | 523927 |
| 2023-01-20 | 11.73 | $61.09 | 375000 |
| 2023-01-19 | 12.26 | $60.26 | 442600 |
| 2023-01-18 | 12.77 | $60.90 | 443300 |
| 2023-01-17 | 13.18 | $61.93 | 294138 |
| 2023-01-13 | 12.91 | $62.21 | 453100 |
| 2023-01-12 | 12.74 | $62.06 | 271100 |
| 2023-01-11 | 12.55 | $61.97 | 535214 |
| 2023-01-10 | 12.50 | $61.35 | 261800 |
| 2023-01-09 | 12.78 | $61.03 | 495700 |
| 2023-01-06 | 12.90 | $61.24 | 420100 |
| 2023-01-05 | 13.32 | $59.80 | 306946 |
| 2023-01-04 | 13.58 | $60.54 | 902635 |
| 2023-01-03 | 14.05 | $60.21 | 567800 |
| 2022-12-30 | 14.54 | $60.36 | 396926 |
| 2022-12-29 | 14.76 | $60.50 | 376300 |
| 2022-12-28 | 15.17 | $59.85 | 756209 |
| 2022-12-27 | 15.59 | $60.56 | 691937 |
| 2022-12-23 | 16.28 | $60.55 | 401000 |
| 2022-12-22 | 16.89 | $60.50 | 374726 |
| 2022-12-21 | 17.53 | $61.13 | 450246 |
| 2022-12-20 | 18.15 | $60.26 | 519019 |
| 2022-12-19 | 18.99 | $60.30 | 382664 |
| 2022-12-16 | 19.87 | $60.66 | 375610 |
| 2022-12-15 | 20.90 | $61.33 | 647038 |
| 2022-12-14 | 21.61 | $62.64 | 399800 |
| 2022-12-13 | 21.52 | $62.92 | 528300 |
| 2022-12-12 | 21.18 | $62.69 | 393648 |
| 2022-12-09 | 21.47 | $61.87 | 315300 |
| 2022-12-08 | 21.92 | $62.47 | 417300 |
| 2022-12-07 | 22.23 | $61.96 | 331513 |
| 2022-12-06 | 22.68 | $61.90 | 499726 |
| 2022-12-05 | 23.16 | $62.68 | 286024 |
| 2022-12-02 | 23.03 | $63.51 | 339400 |
| 2022-12-01 | 22.82 | $63.30 | 432403 |
| 2022-11-30 | 22.36 | $63.32 | 543200 |
| 2022-11-29 | 21.96 | $61.80 | 526900 |
| 2022-11-28 | 22.15 | $61.87 | 388528 |
| 2022-11-25 | 22.13 | $62.58 | 116500 |
| 2022-11-23 | 21.54 | $62.52 | 354500 |
| 2022-11-22 | 20.96 | $62.32 | 452950 |
| 2022-11-21 | 20.43 | $61.67 | 311461 |
| 2022-11-18 | 20.11 | $61.53 | 435534 |
| 2022-11-17 | 19.82 | $61.08 | 320739 |
| 2022-11-16 | 19.77 | $60.85 | 386847 |
| 2022-11-15 | 19.37 | $61.07 | 387100 |
| 2022-11-14 | 18.94 | $60.84 | 1.1M |
| 2022-11-11 | 18.35 | $61.16 | 697000 |
| 2022-11-10 | 17.82 | $61.29 | 805800 |
| 2022-11-09 | 17.26 | $59.07 | 1.8M |
| 2022-11-08 | 17.23 | $59.97 | 809000 |
| 2022-11-07 | 16.97 | $59.51 | 484040 |
| 2022-11-04 | 17.01 | $58.76 | 429700 |
| 2022-11-03 | 17.27 | $58.09 | 567700 |
| 2022-11-02 | 17.88 | $58.40 | 393200 |
| 2022-11-01 | 18.01 | $59.60 | 361518 |
| 2022-10-31 | 17.54 | $59.83 | 627072 |
| 2022-10-28 | 16.77 | $60.14 | 441852 |
| 2022-10-27 | 15.96 | $58.71 | 584000 |
| 2022-10-26 | 15.47 | $58.60 | 505300 |
| 2022-10-25 | 15.02 | $58.48 | 709200 |
| 2022-10-24 | 14.83 | $57.85 | 1.0M |
| 2022-10-21 | 14.89 | $57.04 | 596738 |
| 2022-10-20 | 15.40 | $55.71 | 389100 |
| 2022-10-19 | 16.18 | $56.21 | 525900 |
| 2022-10-18 | 16.91 | $56.56 | 458900 |
| 2022-10-17 | 17.50 | $55.91 | 573240 |
| 2022-10-14 | 18.18 | $54.98 | 361000 |
| 2022-10-13 | 18.89 | $56.00 | 992039 |
| 2022-10-12 | 19.51 | $54.71 | 1.9M |
| 2022-10-11 | 19.50 | $54.78 | 1.2M |
| 2022-10-10 | 19.49 | $54.71 | 356800 |
| 2022-10-07 | 19.29 | $54.82 | 615332 |
| 2022-10-06 | 19.16 | $55.91 | 655800 |
| 2022-10-05 | 19.64 | $56.59 | 1.0M |
| 2022-10-04 | 20.16 | $56.59 | 1.4M |
| 2022-10-03 | 20.53 | $55.16 | 477901 |
| 2022-09-30 | 20.10 | $53.91 | 1.6M |
| 2022-09-29 | 19.23 | $54.71 | 472128 |
| 2022-09-28 | 18.47 | $55.59 | 493500 |
| 2022-09-27 | 17.83 | $54.68 | 605800 |
| 2022-09-26 | 17.10 | $55.05 | 1.6M |
| 2022-09-23 | 16.49 | $55.66 | 476500 |
| 2022-09-22 | 15.94 | $56.48 | 390800 |
| 2022-09-21 | 15.94 | $56.74 | 3.3M |
| 2022-09-20 | 16.13 | $57.50 | 360428 |
| 2022-09-19 | 15.97 | $57.94 | 360900 |
| 2022-09-16 | 15.84 | $57.54 | 320306 |
| 2022-09-15 | 15.44 | $57.71 | 275500 |
| 2022-09-14 | 15.23 | $58.22 | 542900 |
| 2022-09-13 | 15.12 | $58.08 | 2.2M |
| 2022-09-12 | 15.05 | $60.38 | 1.1M |
| 2022-09-09 | 15.46 | $60.06 | 1.3M |
| 2022-09-08 | 16.14 | $59.24 | 222424 |
| 2022-09-07 | 16.56 | $59.14 | 673100 |
| 2022-09-06 | 16.90 | $58.23 | 534445 |
| 2022-09-02 | 16.95 | $58.46 | 238901 |
| 2022-09-01 | 17.05 | $59.15 | 395400 |
| 2022-08-31 | 16.74 | $58.75 | 683700 |
| 2022-08-30 | 16.63 | $59.19 | 218100 |
| 2022-08-29 | 16.65 | $59.81 | 237318 |
| 2022-08-26 | 16.99 | $60.12 | 212035 |
| 2022-08-25 | 17.69 | $62.00 | 257848 |
| 2022-08-24 | 17.95 | $61.44 | 317044 |
| 2022-08-23 | 18.51 | $61.32 | 503800 |
| 2022-08-22 | 19.05 | $61.58 | 231420 |
| 2022-08-19 | 19.47 | $62.58 | 231400 |
| 2022-08-18 | 19.07 | $63.07 | 335800 |
| 2022-08-17 | 18.34 | $62.84 | 3.0M |
| 2022-08-16 | 17.57 | $63.08 | 253632 |
| 2022-08-15 | 16.71 | $62.80 | 575100 |
| 2022-08-12 | 16.01 | $62.46 | 333300 |
| 2022-08-11 | 15.46 | $61.65 | 331334 |
| 2022-08-10 | 15.01 | $61.63 | 865200 |
| 2022-08-09 | 14.82 | $60.70 | 255100 |
| 2022-08-08 | 15.08 | $60.90 | 218976 |
| 2022-08-05 | 15.18 | $60.92 | 373100 |
| 2022-08-04 | 15.51 | $60.97 | 847126 |
| 2022-08-03 | 15.57 | $61.05 | 206300 |
| 2022-08-02 | 15.63 | $60.34 | 459253 |
| 2022-08-01 | 15.88 | $60.81 | 238000 |
| 2022-07-29 | 16.00 | $60.76 | 522000 |
| 2022-07-28 | 16.19 | $60.47 | 321800 |
| 2022-07-27 | 16.56 | $59.77 | 249800 |
| 2022-07-26 | 17.30 | $58.96 | 220111 |
| 2022-07-25 | 17.78 | $59.17 | 403805 |
| 2022-07-22 | 18.32 | $59.09 | 541400 |
| 2022-07-21 | 18.88 | $59.09 | 285942 |
| 2022-07-20 | 19.27 | $58.68 | 529946 |
| 2022-07-19 | 19.54 | $58.72 | 357344 |
| 2022-07-18 | 19.74 | $57.43 | 393400 |
| 2022-07-15 | 19.75 | $58.09 | 676311 |
| 2022-07-14 | 19.92 | $57.27 | 3.3M |
| 2022-07-13 | 19.62 | $57.33 | 379000 |
| 2022-07-12 | 19.51 | $57.66 | 250500 |
| 2022-07-11 | 19.61 | $57.99 | 275800 |
| 2022-07-08 | 19.94 | $58.28 | 295750 |
| 2022-07-07 | 20.36 | $58.34 | 505322 |
| 2022-07-06 | 20.75 | $57.84 | 335406 |
| 2022-07-05 | 21.01 | $57.62 | 278938 |
| 2022-07-01 | 20.97 | $57.87 | 248000 |
| 2022-06-30 | 21.06 | $57.31 | 476716 |
| 2022-06-29 | 20.99 | $57.44 | 188130 |
| 2022-06-28 | 21.13 | $57.56 | 318800 |
| 2022-06-27 | 21.37 | $58.51 | 263923 |
| 2022-06-24 | 21.96 | $58.50 | 256313 |
| 2022-06-23 | 22.45 | $57.20 | 728800 |
| 2022-06-22 | 22.28 | $56.59 | 1.5M |
| 2022-06-21 | 22.01 | $56.68 | 621506 |
| 2022-06-17 | 21.57 | $55.43 | 480637 |
| 2022-06-16 | 20.52 | $55.42 | 347141 |
| 2022-06-15 | 19.40 | $56.84 | 312738 |
| 2022-06-14 | 18.47 | $56.43 | 498311 |
| 2022-06-13 | 17.26 | $56.68 | 722200 |
| 2022-06-10 | 16.11 | $58.36 | 1.2M |
| 2022-06-09 | 15.44 | $59.58 | 279100 |
| 2022-06-08 | 15.21 | $60.71 | 457739 |
| 2022-06-07 | 15.44 | $61.57 | 253700 |
| 2022-06-06 | 15.68 | $61.04 | 269200 |
| 2022-06-03 | 16.08 | $61.02 | 478937 |
| 2022-06-02 | 16.33 | $61.57 | 402900 |
| 2022-06-01 | 16.59 | $60.92 | 421805 |
| 2022-05-31 | 16.96 | $61.46 | 507143 |
| 2022-05-27 | 17.53 | $61.97 | 761800 |
| 2022-05-26 | 18.25 | $60.94 | 860600 |
| 2022-05-25 | 18.63 | $59.99 | 592996 |
| 2022-05-24 | 18.54 | $59.59 | 307156 |
| 2022-05-23 | 18.15 | $59.46 | 533300 |
| 2022-05-20 | 17.80 | $58.43 | 427612 |
| 2022-05-19 | 16.93 | $58.20 | 669793 |
| 2022-05-18 | 16.23 | $59.09 | 353614 |
| 2022-05-17 | 15.80 | $61.39 | 471300 |
| 2022-05-16 | 16.13 | $60.51 | 456900 |
| 2022-05-13 | 16.21 | $60.37 | 1.0M |
| 2022-05-12 | 15.98 | $59.46 | 1.0M |
| 2022-05-11 | 15.17 | $59.30 | 446000 |
| 2022-05-10 | 14.58 | $59.83 | 777100 |
| 2022-05-09 | 14.03 | $60.07 | 836574 |
| 2022-05-06 | 13.64 | $61.08 | 5.4M |
| 2022-05-05 | 13.47 | $61.25 | 2.8M |
| 2022-05-04 | 13.42 | $62.98 | 748808 |
| 2022-05-03 | 13.63 | $61.30 | 386800 |
| 2022-05-02 | 12.97 | $61.24 | 508339 |
| 2022-04-29 | 12.19 | $61.19 | 1.5M |
| 2022-04-28 | 11.82 | $62.92 | 754274 |
| 2022-04-27 | 11.77 | $61.76 | 960706 |
| 2022-04-26 | 11.24 | $61.58 | 443600 |
| 2022-04-25 | 10.70 | $62.80 | 943915 |
| 2022-04-22 | 10.14 | $62.48 | 1.2M |
| 2022-04-21 | 9.99 | $63.95 | 538300 |
| 2022-04-20 | 10.29 | $64.55 | 377102 |
| 2022-04-19 | 10.25 | $64.06 | 275300 |
| 2022-04-18 | 10.63 | $63.12 | 317303 |
| 2022-04-14 | 10.88 | $63.40 | 230900 |
| 2022-04-13 | 11.39 | $63.81 | 434500 |
| 2022-04-12 | 11.87 | $63.22 | 428950 |
| 2022-04-11 | 12.38 | $63.35 | 337126 |
| 2022-04-08 | 12.98 | $63.95 | 249520 |
| 2022-04-07 | 13.32 | $63.95 | 315217 |
| 2022-04-06 | 13.75 | $63.55 | 442227 |
| 2022-04-05 | 14.46 | $63.49 | 203900 |
| 2022-04-04 | 15.07 | $64.00 | 246610 |
| 2022-04-01 | 15.85 | $63.86 | 354901 |
| 2022-03-31 | 16.58 | $63.67 | 297000 |
| 2022-03-30 | 17.38 | $64.39 | 514900 |
| 2022-03-29 | 17.86 | $64.62 | 525332 |
| 2022-03-28 | 18.37 | $63.90 | 1.6M |
| 2022-03-25 | 19.34 | $63.74 | 330425 |
| 2022-03-24 | 20.27 | $63.51 | 271224 |
| 2022-03-23 | 21.10 | $62.81 | 437415 |
| 2022-03-22 | 21.89 | $63.48 | 568836 |
| 2022-03-21 | 22.97 | $63.09 | 737500 |
| 2022-03-18 | 24.00 | $63.04 | 432066 |
| 2022-03-17 | 24.89 | $62.64 | 1.6M |
| 2022-03-16 | 25.56 | $61.98 | 1.2M |
| 2022-03-15 | 25.88 | $61.39 | 657700 |
| 2022-03-14 | 25.85 | $60.09 | 540718 |
| 2022-03-11 | 25.42 | $60.24 | 527916 |
| 2022-03-10 | 25.07 | $60.78 | 414100 |
| 2022-03-09 | 24.47 | $61.15 | 1.4M |
| 2022-03-08 | 24.07 | $60.13 | 633700 |
| 2022-03-07 | 23.66 | $60.87 | 751923 |
| 2022-03-04 | 23.50 | $62.42 | 1.4M |
| 2022-03-03 | 23.67 | $62.61 | 346149 |
| 2022-03-02 | 24.11 | $62.61 | 2.5M |
| 2022-03-01 | 24.44 | $61.46 | 1.8M |
| 2022-02-28 | 24.40 | $62.08 | 1.7M |
| 2022-02-25 | 24.42 | $62.31 | 638900 |
| 2022-02-24 | 24.44 | $60.65 | 1.1M |
| 2022-02-23 | 23.35 | $60.62 | 587700 |
| 2022-02-22 | 22.61 | $61.43 | 456328 |
| 2022-02-18 | 22.02 | $62.25 | 473624 |
| 2022-02-17 | 21.82 | $62.40 | 307340 |
| 2022-02-16 | 21.72 | $63.20 | 390618 |
| 2022-02-15 | 21.78 | $63.05 | 228541 |
| 2022-02-14 | 21.67 | $62.24 | 645529 |
| 2022-02-11 | 21.12 | $62.52 | 490019 |
| 2022-02-10 | 20.77 | $63.29 | 303409 |
| 2022-02-09 | 20.73 | $64.40 | 305400 |
| 2022-02-08 | 21.29 | $63.74 | 372700 |
| 2022-02-07 | 21.44 | $63.21 | 222619 |
| 2022-02-04 | 21.39 | $63.38 | 379848 |
| 2022-02-03 | 21.33 | $63.75 | 987713 |
| 2022-02-02 | 21.68 | $64.63 | 1.5M |
| 2022-02-01 | 22.21 | $63.97 | 818720 |
| 2022-01-31 | 22.23 | $63.76 | 368500 |
| 2022-01-28 | 22.02 | $63.15 | 537625 |
| 2022-01-27 | 21.26 | $62.02 | 541731 |
| 2022-01-26 | 20.58 | $62.08 | 907436 |
| 2022-01-25 | 19.87 | $62.36 | 765237 |
| 2022-01-24 | 18.87 | $62.83 | 812046 |
| 2022-01-21 | 17.79 | $62.69 | 526600 |
| 2022-01-20 | 17.43 | $63.19 | 1.6M |
| 2022-01-19 | 17.34 | $63.80 | 271200 |
| 2022-01-18 | 17.63 | $64.27 | 319905 |
| 2022-01-14 | 18.19 | $65.22 | 1.3M |
| 2022-01-13 | 19.12 | $65.16 | 489340 |
| 2022-01-12 | 19.84 | $65.46 | 591900 |
| 2022-01-11 | 20.42 | $65.39 | 520800 |
| 2022-01-10 | 21.23 | $65.12 | 494310 |
| 2022-01-07 | 22.27 | $65.30 | 325900 |
| 2022-01-06 | 22.70 | $65.49 | 391700 |
| 2022-01-05 | 22.97 | $65.55 | 437913 |
| 2022-01-04 | 23.14 | $66.20 | 402917 |
| 2022-01-03 | 22.88 | $65.87 | 437700 |
| 2021-12-31 | 22.89 | $65.86 | 153800 |
| 2021-12-30 | 22.56 | $65.83 | 535300 |
| 2021-12-29 | 22.12 | $66.05 | 282800 |
| 2021-12-28 | 21.69 | $65.79 | 447644 |
| 2021-12-27 | 21.36 | $65.70 | 380247 |
| 2021-12-23 | 21.13 | $65.07 | 293400 |
| 2021-12-22 | 21.13 | $64.64 | 279300 |
| 2021-12-21 | 21.45 | $64.17 | 362341 |
| 2021-12-20 | 22.11 | $63.38 | 386824 |
| 2021-12-17 | 23.24 | $64.04 | 728815 |
| 2021-12-16 | 23.62 | $64.86 | 239000 |
| 2021-12-15 | 23.30 | $65.04 | 501600 |
| 2021-12-14 | 23.15 | $64.12 | 188000 |
| 2021-12-13 | 23.41 | $64.41 | 219433 |
| 2021-12-10 | 23.25 | $64.42 | 408929 |
| 2021-12-09 | 23.20 | $63.63 | 185033 |
| 2021-12-08 | 23.58 | $63.79 | 247240 |
| 2021-12-07 | 23.97 | $63.76 | 213225 |
| 2021-12-06 | 24.32 | $63.04 | 390742 |
| 2021-12-03 | 25.19 | $62.42 | 281226 |
| 2021-12-02 | 26.50 | $62.35 | 454600 |
| 2021-12-01 | 27.67 | $61.62 | 220138 |
| 2021-11-30 | 29.01 | $61.85 | 397900 |
| 2021-11-29 | 30.11 | $62.91 | 246000 |
| 2021-11-26 | 31.07 | $62.64 | 230114 |
| 2021-11-24 | 32.16 | $63.59 | 164722 |
| 2021-11-23 | 32.05 | $63.65 | 213900 |
| 2021-11-22 | 31.94 | $63.52 | 282745 |
| 2021-11-19 | 31.46 | $63.42 | 174620 |
| 2021-11-18 | 31.24 | $63.61 | 149900 |
| 2021-11-17 | 31.05 | $63.71 | 1.4M |
| 2021-11-16 | 30.37 | $63.82 | 136700 |
| 2021-11-15 | 29.65 | $63.64 | 315441 |
| 2021-11-12 | 29.03 | $63.68 | 107034 |
| 2021-11-11 | 28.42 | $63.34 | 155707 |
| 2021-11-10 | 27.94 | $63.33 | 168300 |
| 2021-11-09 | 27.43 | $63.44 | 234231 |
| 2021-11-08 | 26.96 | $63.45 | 188700 |
| 2021-11-05 | 26.46 | $63.48 | 168400 |
| 2021-11-04 | 26.00 | $63.16 | 159506 |
| 2021-11-03 | 25.76 | $63.02 | 192400 |
| 2021-11-02 | 25.61 | $62.73 | 357107 |
| 2021-11-01 | 25.59 | $62.28 | 148000 |
| 2021-10-29 | 25.84 | $62.30 | 162745 |
| 2021-10-28 | 26.17 | $62.08 | 177400 |
| 2021-10-27 | 26.65 | $61.69 | 146500 |
| 2021-10-26 | 27.15 | $62.16 | 179600 |
| 2021-10-25 | 27.31 | $62.01 | 187921 |
| 2021-10-22 | 27.57 | $61.97 | 182800 |
| 2021-10-21 | 27.85 | $61.99 | 269000 |
| 2021-10-20 | 28.22 | $61.91 | 158734 |
| 2021-10-19 | 28.62 | $61.43 | 177213 |
| 2021-10-18 | 29.33 | $60.96 | 162600 |
| 2021-10-15 | 30.30 | $60.99 | 130900 |
| 2021-10-14 | 31.03 | $60.71 | 190443 |
| 2021-10-13 | 32.06 | $59.75 | 251600 |
| 2021-10-12 | 33.74 | $59.49 | 287401 |
| 2021-10-11 | 35.40 | $59.77 | 168516 |
| 2021-10-08 | 36.86 | $60.11 | 280316 |
| 2021-10-07 | 38.19 | $60.24 | 974600 |
| 2021-10-06 | 39.58 | $59.67 | 894106 |
| 2021-10-05 | 41.61 | $59.46 | 185014 |
| 2021-10-04 | 43.59 | $58.98 | 499500 |
| 2021-10-01 | 45.81 | $59.46 | 270436 |
| 2021-09-30 | 48.15 | $58.84 | 346900 |
| 2021-09-29 | 50.44 | $59.77 | 199800 |
| 2021-09-28 | 52.37 | $59.50 | 331000 |
| 2021-09-27 | 54.39 | $60.32 | 411749 |
| 2021-09-24 | 55.77 | $60.57 | 128314 |
| 2021-09-23 | 57.16 | $60.65 | 187800 |
| 2021-09-22 | 58.61 | $60.10 | 144547 |
| 2021-09-21 | 60.37 | $59.77 | 197237 |
| 2021-09-20 | 62.26 | $59.92 | 390301 |
| 2021-09-17 | 64.33 | $60.61 | 208201 |
| 2021-09-16 | 65.53 | $61.12 | 191745 |
| 2021-09-15 | 66.56 | $61.38 | 247644 |
| 2021-09-14 | 67.56 | $60.86 | 260100 |
| 2021-09-13 | 68.61 | $61.37 | 182139 |
| 2021-09-10 | 69.49 | $61.22 | 186300 |
| 2021-09-09 | 70.31 | $61.63 | 237700 |
| 2021-09-08 | 70.88 | $62.06 | 317500 |
| 2021-09-07 | 71.33 | $62.03 | 327600 |
| 2021-09-03 | 71.59 | $62.64 | 207700 |
| 2021-09-02 | 71.50 | $62.73 | 191869 |
| 2021-09-01 | 71.36 | $62.38 | 172200 |
| 2021-08-31 | 71.25 | $62.36 | 229500 |
| 2021-08-30 | 71.11 | $62.48 | 177900 |
| 2021-08-27 | 70.93 | $62.18 | 221200 |
| 2021-08-26 | 70.77 | $61.96 | 256200 |
| 2021-08-25 | 70.60 | $62.25 | 222721 |
| 2021-08-24 | 70.31 | $62.36 | 201241 |
| 2021-08-23 | 69.84 | $62.56 | 194849 |
| 2021-08-20 | 69.26 | $62.33 | 168012 |
| 2021-08-19 | 68.67 | $61.96 | 224000 |
| 2021-08-18 | 68.07 | $61.79 | 132700 |
| 2021-08-17 | 67.25 | $62.54 | 169200 |
| 2021-08-16 | 66.16 | $62.73 | 215400 |
| 2021-08-13 | 65.01 | $62.36 | 129641 |
| 2021-08-12 | 63.81 | $62.04 | 207823 |
| 2021-08-11 | 62.55 | $61.97 | 216303 |
| 2021-08-10 | 61.23 | $61.77 | 149035 |
| 2021-08-09 | 59.84 | $61.42 | 135608 |
| 2021-08-06 | 58.39 | $61.47 | 181801 |
| 2021-08-05 | 56.87 | $61.45 | 210200 |
| 2021-08-04 | 55.26 | $61.30 | 311116 |
| 2021-08-03 | 53.57 | $61.80 | 225600 |
| 2021-08-02 | 51.80 | $61.20 | 213218 |
| 2021-07-30 | 49.93 | $61.30 | 154200 |
| 2021-07-29 | 47.97 | $61.31 | 221738 |
| 2021-07-28 | 45.91 | $60.96 | 239011 |
| 2021-07-27 | 43.74 | $61.12 | 252845 |
| 2021-07-26 | 41.46 | $61.26 | 301037 |
| 2021-07-23 | 39.00 | $61.33 | 222500 |
| 2021-07-22 | 36.42 | $60.84 | 153002 |
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