Is WisdomTree U.S. LargeCap Dividend Fund (DLN) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree U.S. LargeCap Dividend Fund (DLN) research center and poll results.
AMEX : DLN
WisdomTree U.S. LargeCap Dividend Fund
$97.75 USD
-$0.64 (-0.65%)
- Volume
- 84.55K
- Average Volume
- 146.09K
- Market Capitalization
- $6.1B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $98.57
- Year Low
- $82.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
97.03
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
56.81
Average
71.81
Maximum
97.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 97.03 | $97.75 | 85123 |
| 2026-07-16 | 96.95 | $98.39 | 82108 |
| 2026-07-15 | 96.89 | $97.98 | 70807 |
| 2026-07-14 | 96.86 | $97.65 | 93634 |
| 2026-07-13 | 96.81 | $97.91 | 97705 |
| 2026-07-10 | 96.72 | $98.00 | 63600 |
| 2026-07-09 | 96.58 | $97.55 | 162135 |
| 2026-07-08 | 96.49 | $97.21 | 171000 |
| 2026-07-07 | 96.41 | $97.77 | 90620 |
| 2026-07-06 | 96.31 | $97.36 | 100800 |
| 2026-07-02 | 96.29 | $97.14 | 642661 |
| 2026-07-01 | 96.24 | $96.41 | 86400 |
| 2026-06-30 | 96.25 | $96.32 | 95800 |
| 2026-06-29 | 96.23 | $96.47 | 104500 |
| 2026-06-26 | 96.22 | $95.91 | 271000 |
| 2026-06-25 | 96.23 | $96.09 | 142842 |
| 2026-06-24 | 96.22 | $96.01 | 83718 |
| 2026-06-23 | 96.22 | $96.19 | 110003 |
| 2026-06-22 | 96.22 | $96.32 | 168427 |
| 2026-06-18 | 96.19 | $96.20 | 95005 |
| 2026-06-17 | 96.15 | $96.10 | 201000 |
| 2026-06-16 | 96.09 | $97.28 | 75700 |
| 2026-06-15 | 95.98 | $97.21 | 112958 |
| 2026-06-12 | 95.85 | $96.82 | 157100 |
| 2026-06-11 | 95.79 | $96.11 | 167415 |
| 2026-06-10 | 95.72 | $95.11 | 107833 |
| 2026-06-09 | 95.70 | $95.84 | 151900 |
| 2026-06-08 | 95.62 | $95.54 | 175000 |
| 2026-06-05 | 95.55 | $95.75 | 141700 |
| 2026-06-04 | 95.46 | $96.90 | 101400 |
| 2026-06-03 | 95.35 | $96.17 | 92500 |
| 2026-06-02 | 95.24 | $96.66 | 128559 |
| 2026-06-01 | 95.09 | $96.01 | 129305 |
| 2026-05-29 | 94.99 | $96.18 | 86818 |
| 2026-05-28 | 94.90 | $96.03 | 125503 |
| 2026-05-27 | 94.76 | $95.88 | 130936 |
| 2026-05-26 | 94.62 | $96.05 | 119615 |
| 2026-05-22 | 94.47 | $96.27 | 69107 |
| 2026-05-21 | 94.32 | $95.61 | 153907 |
| 2026-05-20 | 94.23 | $95.39 | 98832 |
| 2026-05-19 | 94.12 | $94.94 | 148546 |
| 2026-05-18 | 94.03 | $95.10 | 117212 |
| 2026-05-15 | 93.95 | $94.69 | 139900 |
| 2026-05-14 | 93.90 | $95.54 | 187200 |
| 2026-05-13 | 93.76 | $94.81 | 116811 |
| 2026-05-12 | 93.65 | $94.65 | 134240 |
| 2026-05-11 | 93.54 | $94.28 | 114600 |
| 2026-05-08 | 93.43 | $94.02 | 117728 |
| 2026-05-07 | 93.30 | $93.96 | 108828 |
| 2026-05-06 | 93.21 | $94.72 | 73581 |
| 2026-05-05 | 93.05 | $94.06 | 247100 |
| 2026-05-04 | 92.84 | $93.56 | 129000 |
| 2026-05-01 | 92.66 | $94.04 | 160600 |
| 2026-04-30 | 92.44 | $94.38 | 732914 |
| 2026-04-29 | 92.19 | $93.16 | 125025 |
| 2026-04-28 | 92.00 | $93.13 | 173410 |
| 2026-04-27 | 91.72 | $93.09 | 180100 |
| 2026-04-24 | 91.45 | $93.36 | 94803 |
| 2026-04-23 | 91.21 | $93.67 | 175200 |
| 2026-04-22 | 91.00 | $93.30 | 106200 |
| 2026-04-21 | 90.79 | $92.98 | 164500 |
| 2026-04-20 | 90.59 | $93.58 | 166252 |
| 2026-04-17 | 90.32 | $93.70 | 113600 |
| 2026-04-16 | 90.10 | $92.83 | 156528 |
| 2026-04-15 | 89.92 | $92.54 | 113416 |
| 2026-04-14 | 89.82 | $92.45 | 267131 |
| 2026-04-13 | 89.72 | $92.01 | 164932 |
| 2026-04-10 | 89.61 | $91.52 | 91735 |
| 2026-04-09 | 89.53 | $92.04 | 202902 |
| 2026-04-08 | 89.48 | $91.62 | 238300 |
| 2026-04-07 | 89.46 | $89.86 | 180739 |
| 2026-04-06 | 89.53 | $89.93 | 221505 |
| 2026-04-02 | 89.59 | $89.58 | 432000 |
| 2026-04-01 | 89.70 | $89.43 | 191200 |
| 2026-03-31 | 89.87 | $89.33 | 172000 |
| 2026-03-30 | 90.03 | $87.62 | 226353 |
| 2026-03-27 | 90.31 | $87.66 | 223527 |
| 2026-03-26 | 90.59 | $88.54 | 363219 |
| 2026-03-25 | 90.83 | $89.53 | 134300 |
| 2026-03-24 | 91.03 | $89.14 | 185000 |
| 2026-03-23 | 91.23 | $88.98 | 235248 |
| 2026-03-20 | 91.42 | $88.17 | 217024 |
| 2026-03-19 | 91.69 | $89.14 | 247704 |
| 2026-03-18 | 91.89 | $89.26 | 187143 |
| 2026-03-17 | 92.09 | $90.57 | 173446 |
| 2026-03-16 | 92.21 | $90.46 | 174737 |
| 2026-03-13 | 92.34 | $89.83 | 186929 |
| 2026-03-12 | 92.48 | $89.99 | 147103 |
| 2026-03-11 | 92.66 | $90.96 | 91395 |
| 2026-03-10 | 92.78 | $91.14 | 106936 |
| 2026-03-09 | 92.89 | $91.38 | 124300 |
| 2026-03-06 | 92.99 | $91.00 | 124307 |
| 2026-03-05 | 93.01 | $91.82 | 166905 |
| 2026-03-04 | 93.02 | $92.78 | 95000 |
| 2026-03-03 | 92.97 | $92.53 | 125200 |
| 2026-03-02 | 92.92 | $93.31 | 118530 |
| 2026-02-27 | 92.80 | $93.26 | 140600 |
| 2026-02-26 | 92.68 | $93.32 | 130200 |
| 2026-02-25 | 92.54 | $93.52 | 178300 |
| 2026-02-24 | 92.39 | $93.10 | 156100 |
| 2026-02-23 | 92.25 | $92.91 | 116500 |
| 2026-02-20 | 92.10 | $93.53 | 199223 |
| 2026-02-19 | 91.92 | $93.08 | 98024 |
| 2026-02-18 | 91.76 | $93.27 | 133700 |
| 2026-02-17 | 91.54 | $92.97 | 127100 |
| 2026-02-13 | 91.41 | $93.06 | 245705 |
| 2026-02-12 | 91.27 | $92.64 | 149000 |
| 2026-02-11 | 91.13 | $93.64 | 133214 |
| 2026-02-10 | 90.94 | $93.31 | 99711 |
| 2026-02-09 | 90.77 | $93.43 | 187030 |
| 2026-02-06 | 90.59 | $93.25 | 104300 |
| 2026-02-05 | 90.39 | $91.49 | 156098 |
| 2026-02-04 | 90.26 | $92.08 | 135252 |
| 2026-02-03 | 90.13 | $91.63 | 140532 |
| 2026-02-02 | 90.01 | $91.52 | 152400 |
| 2026-01-30 | 89.86 | $91.07 | 149817 |
| 2026-01-29 | 89.71 | $90.82 | 241400 |
| 2026-01-28 | 89.60 | $90.45 | 303610 |
| 2026-01-27 | 89.52 | $90.56 | 152100 |
| 2026-01-26 | 89.43 | $90.33 | 169401 |
| 2026-01-23 | 89.37 | $89.82 | 146700 |
| 2026-01-22 | 89.32 | $89.98 | 229445 |
| 2026-01-21 | 89.25 | $89.80 | 452208 |
| 2026-01-20 | 89.15 | $88.93 | 272811 |
| 2026-01-16 | 89.08 | $90.29 | 220423 |
| 2026-01-15 | 88.94 | $90.28 | 176622 |
| 2026-01-14 | 88.81 | $89.96 | 209544 |
| 2026-01-13 | 88.74 | $89.75 | 230800 |
| 2026-01-12 | 88.66 | $89.90 | 144520 |
| 2026-01-09 | 88.61 | $89.79 | 261500 |
| 2026-01-08 | 88.54 | $89.38 | 395437 |
| 2026-01-07 | 88.45 | $88.85 | 156800 |
| 2026-01-06 | 88.40 | $89.54 | 516200 |
| 2026-01-05 | 88.33 | $89.14 | 214000 |
| 2026-01-02 | 88.29 | $88.58 | 227400 |
| 2025-12-31 | 88.27 | $88.08 | 221714 |
| 2025-12-30 | 88.26 | $88.66 | 174700 |
| 2025-12-29 | 88.22 | $88.68 | 264123 |
| 2025-12-26 | 88.21 | $88.88 | 243800 |
| 2025-12-24 | 88.16 | $89.16 | 70010 |
| 2025-12-23 | 88.08 | $88.72 | 123300 |
| 2025-12-22 | 87.97 | $88.55 | 146504 |
| 2025-12-19 | 87.87 | $87.91 | 571900 |
| 2025-12-18 | 87.75 | $87.51 | 205003 |
| 2025-12-17 | 87.69 | $87.51 | 252432 |
| 2025-12-16 | 87.63 | $87.72 | 358300 |
| 2025-12-15 | 87.57 | $88.45 | 188020 |
| 2025-12-12 | 87.50 | $88.27 | 332300 |
| 2025-12-11 | 87.45 | $88.80 | 306205 |
| 2025-12-10 | 87.41 | $88.37 | 287200 |
| 2025-12-09 | 87.38 | $87.58 | 127405 |
| 2025-12-08 | 87.36 | $87.81 | 197700 |
| 2025-12-05 | 87.29 | $88.20 | 162400 |
| 2025-12-04 | 87.18 | $88.29 | 255005 |
| 2025-12-03 | 87.08 | $88.32 | 112400 |
| 2025-12-02 | 86.97 | $87.76 | 157539 |
| 2025-12-01 | 86.90 | $87.89 | 180413 |
| 2025-11-28 | 86.85 | $88.43 | 65038 |
| 2025-11-26 | 86.77 | $87.99 | 155200 |
| 2025-11-25 | 86.72 | $87.45 | 236400 |
| 2025-11-24 | 86.73 | $86.61 | 171622 |
| 2025-11-21 | 86.80 | $86.48 | 349400 |
| 2025-11-20 | 86.85 | $85.58 | 363705 |
| 2025-11-19 | 86.93 | $86.28 | 176032 |
| 2025-11-18 | 86.96 | $86.31 | 349100 |
| 2025-11-17 | 87.00 | $86.46 | 210429 |
| 2025-11-14 | 87.04 | $87.15 | 166400 |
| 2025-11-13 | 87.01 | $87.22 | 198515 |
| 2025-11-12 | 86.95 | $88.04 | 116000 |
| 2025-11-11 | 86.89 | $87.79 | 104348 |
| 2025-11-10 | 86.82 | $87.05 | 142600 |
| 2025-11-07 | 86.77 | $86.41 | 146600 |
| 2025-11-06 | 86.71 | $86.02 | 202004 |
| 2025-11-05 | 86.75 | $86.32 | 140700 |
| 2025-11-04 | 86.78 | $86.19 | 174300 |
| 2025-11-03 | 86.82 | $86.40 | 135100 |
| 2025-10-31 | 86.85 | $86.73 | 155000 |
| 2025-10-30 | 86.87 | $86.87 | 155200 |
| 2025-10-29 | 86.87 | $87.02 | 221908 |
| 2025-10-28 | 86.87 | $87.60 | 176025 |
| 2025-10-27 | 86.84 | $88.10 | 106124 |
| 2025-10-24 | 86.77 | $87.48 | 179604 |
| 2025-10-23 | 86.73 | $87.07 | 199200 |
| 2025-10-22 | 86.68 | $87.00 | 238408 |
| 2025-10-21 | 86.66 | $87.15 | 196900 |
| 2025-10-20 | 86.64 | $87.26 | 156400 |
| 2025-10-17 | 86.61 | $86.53 | 186947 |
| 2025-10-16 | 86.61 | $85.96 | 301800 |
| 2025-10-15 | 86.63 | $86.77 | 159218 |
| 2025-10-14 | 86.61 | $86.49 | 300600 |
| 2025-10-13 | 86.58 | $86.01 | 115000 |
| 2025-10-10 | 86.59 | $85.30 | 231317 |
| 2025-10-09 | 86.63 | $86.65 | 151200 |
| 2025-10-08 | 86.61 | $86.93 | 93448 |
| 2025-10-07 | 86.54 | $87.01 | 169849 |
| 2025-10-06 | 86.45 | $87.03 | 296612 |
| 2025-10-03 | 86.34 | $87.13 | 127714 |
| 2025-10-02 | 86.24 | $86.83 | 160135 |
| 2025-10-01 | 86.17 | $87.08 | 123922 |
| 2025-09-30 | 86.07 | $87.03 | 116800 |
| 2025-09-29 | 85.97 | $86.73 | 140641 |
| 2025-09-26 | 85.91 | $86.64 | 275644 |
| 2025-09-25 | 85.86 | $86.09 | 212737 |
| 2025-09-24 | 85.82 | $86.56 | 189500 |
| 2025-09-23 | 85.76 | $86.77 | 198600 |
| 2025-09-22 | 85.68 | $86.72 | 107520 |
| 2025-09-19 | 85.63 | $86.53 | 133500 |
| 2025-09-18 | 85.54 | $86.39 | 110809 |
| 2025-09-17 | 85.48 | $86.30 | 133900 |
| 2025-09-16 | 85.40 | $85.95 | 235330 |
| 2025-09-15 | 85.33 | $86.08 | 232231 |
| 2025-09-12 | 85.26 | $86.08 | 165200 |
| 2025-09-11 | 85.20 | $86.37 | 162204 |
| 2025-09-10 | 85.13 | $85.49 | 154008 |
| 2025-09-09 | 85.09 | $85.18 | 189900 |
| 2025-09-08 | 85.02 | $84.89 | 130732 |
| 2025-09-05 | 84.98 | $85.05 | 122949 |
| 2025-09-04 | 84.91 | $85.55 | 128900 |
| 2025-09-03 | 84.80 | $85.01 | 119726 |
| 2025-09-02 | 84.72 | $85.11 | 118000 |
| 2025-08-29 | 84.64 | $85.50 | 301711 |
| 2025-08-28 | 84.49 | $85.48 | 126400 |
| 2025-08-27 | 84.38 | $85.46 | 135100 |
| 2025-08-26 | 84.29 | $85.27 | 101600 |
| 2025-08-25 | 84.23 | $85.19 | 109608 |
| 2025-08-22 | 84.16 | $85.74 | 111135 |
| 2025-08-21 | 84.10 | $84.78 | 106333 |
| 2025-08-20 | 84.06 | $85.02 | 185700 |
| 2025-08-19 | 84.02 | $84.81 | 107500 |
| 2025-08-18 | 83.96 | $84.58 | 123047 |
| 2025-08-15 | 83.90 | $84.73 | 94200 |
| 2025-08-14 | 83.82 | $84.87 | 211100 |
| 2025-08-13 | 83.74 | $84.97 | 132600 |
| 2025-08-12 | 83.64 | $84.58 | 132639 |
| 2025-08-11 | 83.53 | $83.88 | 144900 |
| 2025-08-08 | 83.50 | $84.07 | 212700 |
| 2025-08-07 | 83.45 | $83.51 | 360104 |
| 2025-08-06 | 83.45 | $83.45 | 244500 |
| 2025-08-05 | 83.43 | $83.33 | 406048 |
| 2025-08-04 | 83.40 | $83.49 | 110600 |
| 2025-08-01 | 83.38 | $82.53 | 151000 |
| 2025-07-31 | 83.42 | $83.25 | 183600 |
| 2025-07-30 | 83.41 | $83.75 | 150100 |
| 2025-07-29 | 83.36 | $84.06 | 115500 |
| 2025-07-28 | 83.26 | $83.89 | 126208 |
| 2025-07-25 | 83.15 | $84.35 | 91300 |
| 2025-07-24 | 83.00 | $84.17 | 105600 |
| 2025-07-23 | 82.84 | $84.17 | 116400 |
| 2025-07-22 | 82.69 | $83.62 | 118233 |
| 2025-07-21 | 82.55 | $83.23 | 111914 |
| 2025-07-18 | 82.40 | $83.21 | 372845 |
| 2025-07-17 | 82.25 | $83.33 | 138149 |
| 2025-07-16 | 82.09 | $82.87 | 125543 |
| 2025-07-15 | 81.98 | $82.42 | 102939 |
| 2025-07-14 | 81.88 | $83.22 | 137600 |
| 2025-07-11 | 81.78 | $83.09 | 105336 |
| 2025-07-10 | 81.65 | $83.51 | 174500 |
| 2025-07-09 | 81.52 | $83.03 | 139900 |
| 2025-07-08 | 81.39 | $82.84 | 233030 |
| 2025-07-07 | 81.27 | $83.00 | 191600 |
| 2025-07-03 | 81.10 | $83.44 | 74410 |
| 2025-07-02 | 80.92 | $83.01 | 371600 |
| 2025-07-01 | 80.78 | $82.75 | 180500 |
| 2025-06-30 | 80.63 | $82.14 | 99000 |
| 2025-06-27 | 80.50 | $81.66 | 129200 |
| 2025-06-26 | 80.39 | $81.33 | 177508 |
| 2025-06-25 | 80.27 | $80.83 | 185434 |
| 2025-06-24 | 80.21 | $81.30 | 108048 |
| 2025-06-23 | 80.07 | $80.79 | 255049 |
| 2025-06-20 | 79.96 | $80.25 | 168800 |
| 2025-06-18 | 79.88 | $80.17 | 127600 |
| 2025-06-17 | 79.88 | $80.14 | 138700 |
| 2025-06-16 | 79.88 | $80.72 | 112500 |
| 2025-06-13 | 79.85 | $80.40 | 323600 |
| 2025-06-12 | 79.81 | $81.10 | 164221 |
| 2025-06-11 | 79.68 | $80.68 | 196431 |
| 2025-06-10 | 79.58 | $80.82 | 145742 |
| 2025-06-09 | 79.49 | $80.39 | 188900 |
| 2025-06-06 | 79.34 | $80.46 | 153834 |
| 2025-06-05 | 79.20 | $79.66 | 175614 |
| 2025-06-04 | 79.09 | $79.80 | 136034 |
| 2025-06-03 | 78.95 | $80.14 | 165528 |
| 2025-06-02 | 78.82 | $79.85 | 162418 |
| 2025-05-30 | 78.73 | $79.58 | 191601 |
| 2025-05-29 | 78.59 | $79.41 | 162075 |
| 2025-05-28 | 78.47 | $78.98 | 184500 |
| 2025-05-27 | 78.35 | $79.55 | 131600 |
| 2025-05-23 | 78.19 | $78.45 | 322300 |
| 2025-05-22 | 78.07 | $78.56 | 370242 |
| 2025-05-21 | 77.95 | $78.75 | 379500 |
| 2025-05-20 | 77.78 | $80.08 | 239000 |
| 2025-05-19 | 77.52 | $80.26 | 184700 |
| 2025-05-16 | 77.18 | $80.13 | 132700 |
| 2025-05-15 | 76.91 | $79.52 | 265013 |
| 2025-05-14 | 76.64 | $78.46 | 151841 |
| 2025-05-13 | 76.48 | $78.75 | 269112 |
| 2025-05-12 | 76.31 | $79.00 | 223021 |
| 2025-05-09 | 76.09 | $77.43 | 259400 |
| 2025-05-08 | 75.89 | $77.61 | 132800 |
| 2025-05-07 | 75.78 | $77.40 | 114300 |
| 2025-05-06 | 75.44 | $77.09 | 148938 |
| 2025-05-05 | 75.17 | $77.59 | 174300 |
| 2025-05-02 | 74.90 | $77.92 | 136000 |
| 2025-05-01 | 74.84 | $76.86 | 360600 |
| 2025-04-30 | 74.98 | $76.92 | 91725 |
| 2025-04-29 | 75.09 | $76.69 | 131316 |
| 2025-04-28 | 75.23 | $76.27 | 165200 |
| 2025-04-25 | 75.34 | $76.04 | 194400 |
| 2025-04-24 | 75.51 | $76.21 | 121200 |
| 2025-04-23 | 75.67 | $75.41 | 174737 |
| 2025-04-22 | 75.88 | $74.91 | 111212 |
| 2025-04-21 | 76.12 | $73.30 | 200100 |
| 2025-04-17 | 76.40 | $74.73 | 150611 |
| 2025-04-16 | 76.62 | $74.16 | 236119 |
| 2025-04-15 | 76.87 | $75.30 | 254328 |
| 2025-04-14 | 77.04 | $75.45 | 563100 |
| 2025-04-11 | 77.22 | $74.58 | 752200 |
| 2025-04-10 | 77.41 | $73.34 | 455100 |
| 2025-04-09 | 77.60 | $75.35 | 591834 |
| 2025-04-08 | 77.72 | $70.70 | 386000 |
| 2025-04-07 | 78.09 | $71.69 | 477600 |
| 2025-04-04 | 78.46 | $72.25 | 718812 |
| 2025-04-03 | 78.86 | $76.73 | 370800 |
| 2025-04-02 | 79.00 | $79.51 | 163152 |
| 2025-04-01 | 79.04 | $79.27 | 191500 |
| 2025-03-31 | 79.07 | $79.37 | 136200 |
| 2025-03-28 | 79.17 | $78.54 | 151600 |
| 2025-03-27 | 79.34 | $79.38 | 192200 |
| 2025-03-26 | 79.41 | $79.42 | 166317 |
| 2025-03-25 | 79.49 | $79.58 | 78584 |
| 2025-03-24 | 79.59 | $79.79 | 76845 |
| 2025-03-21 | 79.67 | $78.86 | 88517 |
| 2025-03-20 | 79.81 | $79.10 | 478100 |
| 2025-03-19 | 79.96 | $79.24 | 184309 |
| 2025-03-18 | 80.11 | $78.68 | 167000 |
| 2025-03-17 | 80.26 | $79.11 | 130837 |
| 2025-03-14 | 80.38 | $78.29 | 188131 |
| 2025-03-13 | 80.55 | $77.14 | 169200 |
| 2025-03-12 | 80.74 | $77.74 | 259800 |
| 2025-03-11 | 80.91 | $78.05 | 226900 |
| 2025-03-10 | 81.05 | $79.18 | 201411 |
| 2025-03-07 | 81.11 | $80.20 | 99800 |
| 2025-03-06 | 81.15 | $79.63 | 256900 |
| 2025-03-05 | 81.21 | $80.30 | 136500 |
| 2025-03-04 | 81.21 | $79.89 | 182200 |
| 2025-03-03 | 81.22 | $81.33 | 193900 |
| 2025-02-28 | 81.17 | $81.91 | 222900 |
| 2025-02-27 | 81.12 | $80.75 | 263820 |
| 2025-02-26 | 81.09 | $81.07 | 101500 |
| 2025-02-25 | 81.06 | $81.52 | 139800 |
| 2025-02-24 | 81.02 | $81.50 | 213200 |
| 2025-02-21 | 80.96 | $81.51 | 156100 |
| 2025-02-20 | 80.90 | $82.11 | 607200 |
| 2025-02-19 | 80.79 | $82.22 | 261600 |
| 2025-02-18 | 80.68 | $81.84 | 125300 |
| 2025-02-14 | 80.56 | $81.44 | 353313 |
| 2025-02-13 | 80.44 | $81.60 | 1.1M |
| 2025-02-12 | 80.29 | $80.91 | 150900 |
| 2025-02-11 | 80.13 | $81.29 | 297300 |
| 2025-02-10 | 79.93 | $80.81 | 152510 |
| 2025-02-07 | 79.72 | $80.46 | 122035 |
| 2025-02-06 | 79.60 | $80.92 | 709137 |
| 2025-02-05 | 79.44 | $80.77 | 141633 |
| 2025-02-04 | 79.31 | $80.27 | 115600 |
| 2025-02-03 | 79.21 | $80.17 | 191300 |
| 2025-01-31 | 79.08 | $80.32 | 332222 |
| 2025-01-30 | 78.96 | $80.83 | 280200 |
| 2025-01-29 | 78.80 | $80.28 | 122800 |
| 2025-01-28 | 78.70 | $80.40 | 103540 |
| 2025-01-27 | 78.63 | $80.68 | 203831 |
| 2025-01-24 | 78.55 | $80.35 | 146200 |
| 2025-01-23 | 78.45 | $80.40 | 296400 |
| 2025-01-22 | 78.34 | $79.81 | 275600 |
| 2025-01-21 | 78.21 | $80.12 | 468600 |
| 2025-01-17 | 78.07 | $79.44 | 150515 |
| 2025-01-16 | 78.06 | $78.93 | 134321 |
| 2025-01-15 | 78.10 | $78.63 | 300324 |
| 2025-01-14 | 78.17 | $77.67 | 170700 |
| 2025-01-13 | 78.30 | $77.25 | 266800 |
| 2025-01-10 | 78.46 | $76.77 | 225400 |
| 2025-01-08 | 78.65 | $77.95 | 138112 |
| 2025-01-07 | 78.80 | $77.85 | 240643 |
| 2025-01-06 | 78.97 | $78.05 | 134800 |
| 2025-01-03 | 79.14 | $78.24 | 127338 |
| 2025-01-02 | 79.30 | $77.66 | 404500 |
| 2024-12-31 | 79.50 | $77.79 | 284463 |
| 2024-12-30 | 79.70 | $77.68 | 361613 |
| 2024-12-27 | 79.92 | $78.38 | 314401 |
| 2024-12-26 | 80.10 | $78.91 | 150400 |
| 2024-12-24 | 80.24 | $79.05 | 214500 |
| 2024-12-23 | 80.37 | $78.39 | 226300 |
| 2024-12-20 | 80.52 | $78.13 | 288500 |
| 2024-12-19 | 80.66 | $77.23 | 527115 |
| 2024-12-18 | 80.80 | $77.38 | 128103 |
| 2024-12-17 | 80.93 | $79.33 | 110825 |
| 2024-12-16 | 80.98 | $79.65 | 122400 |
| 2024-12-13 | 80.98 | $80.04 | 164109 |
| 2024-12-12 | 81.00 | $80.26 | 339500 |
| 2024-12-11 | 81.02 | $80.53 | 771727 |
| 2024-12-10 | 81.03 | $80.53 | 114900 |
| 2024-12-09 | 81.06 | $80.85 | 76600 |
| 2024-12-06 | 81.07 | $81.40 | 97000 |
| 2024-12-05 | 81.04 | $81.46 | 97300 |
| 2024-12-04 | 81.00 | $81.43 | 82049 |
| 2024-12-03 | 80.87 | $81.59 | 104800 |
| 2024-12-02 | 80.70 | $81.80 | 315420 |
| 2024-11-29 | 80.52 | $82.11 | 35846 |
| 2024-11-27 | 80.32 | $81.83 | 150600 |
| 2024-11-26 | 80.18 | $81.88 | 232200 |
| 2024-11-25 | 80.03 | $81.59 | 81240 |
| 2024-11-22 | 79.91 | $81.38 | 69309 |
| 2024-11-21 | 79.80 | $80.87 | 145209 |
| 2024-11-20 | 79.73 | $80.08 | 475000 |
| 2024-11-19 | 79.70 | $80.04 | 97131 |
| 2024-11-18 | 79.70 | $80.18 | 69132 |
| 2024-11-15 | 79.68 | $79.80 | 161128 |
| 2024-11-14 | 79.71 | $80.34 | 84146 |
| 2024-11-13 | 79.71 | $80.72 | 78600 |
| 2024-11-12 | 79.68 | $80.66 | 123700 |
| 2024-11-11 | 79.64 | $81.12 | 66200 |
| 2024-11-08 | 79.59 | $81.20 | 83000 |
| 2024-11-07 | 79.50 | $80.69 | 172447 |
| 2024-11-06 | 79.41 | $80.65 | 94300 |
| 2024-11-05 | 79.33 | $78.91 | 119700 |
| 2024-11-04 | 79.31 | $78.07 | 48929 |
| 2024-11-01 | 79.31 | $78.20 | 89925 |
| 2024-10-31 | 79.33 | $78.25 | 63834 |
| 2024-10-30 | 79.32 | $78.94 | 82800 |
| 2024-10-29 | 79.29 | $78.96 | 237100 |
| 2024-10-28 | 79.25 | $79.22 | 59860 |
| 2024-10-25 | 79.22 | $79.03 | 75527 |
| 2024-10-24 | 79.18 | $79.49 | 128500 |
| 2024-10-23 | 79.11 | $79.59 | 102707 |
| 2024-10-22 | 79.02 | $79.96 | 72400 |
| 2024-10-21 | 78.93 | $79.79 | 80100 |
| 2024-10-18 | 78.86 | $80.39 | 73139 |
| 2024-10-17 | 78.74 | $80.27 | 102853 |
| 2024-10-16 | 78.63 | $80.22 | 97700 |
| 2024-10-15 | 78.48 | $79.77 | 103300 |
| 2024-10-14 | 78.36 | $80.14 | 64000 |
| 2024-10-11 | 78.23 | $79.53 | 283400 |
| 2024-10-10 | 78.10 | $78.81 | 99300 |
| 2024-10-09 | 77.99 | $79.06 | 85728 |
| 2024-10-08 | 77.85 | $78.41 | 46830 |
| 2024-10-07 | 77.73 | $78.14 | 94312 |
| 2024-10-04 | 77.62 | $78.64 | 52397 |
| 2024-10-03 | 77.44 | $78.09 | 63400 |
| 2024-10-02 | 77.34 | $78.28 | 67600 |
| 2024-10-01 | 77.25 | $78.21 | 81100 |
| 2024-09-30 | 77.17 | $78.56 | 98300 |
| 2024-09-27 | 77.12 | $78.22 | 110905 |
| 2024-09-26 | 77.05 | $78.02 | 255800 |
| 2024-09-25 | 76.99 | $77.81 | 65146 |
| 2024-09-24 | 76.95 | $78.30 | 163800 |
| 2024-09-23 | 76.89 | $78.27 | 103626 |
| 2024-09-20 | 76.82 | $78.03 | 135809 |
| 2024-09-19 | 76.73 | $77.99 | 56600 |
| 2024-09-18 | 76.65 | $77.23 | 61800 |
| 2024-09-17 | 76.60 | $77.41 | 63900 |
| 2024-09-16 | 76.54 | $77.49 | 31100 |
| 2024-09-13 | 76.46 | $77.08 | 134900 |
| 2024-09-12 | 76.39 | $76.60 | 93700 |
| 2024-09-11 | 76.29 | $76.15 | 166341 |
| 2024-09-10 | 76.20 | $76.01 | 80504 |
| 2024-09-09 | 76.07 | $75.91 | 52625 |
| 2024-09-06 | 75.95 | $75.11 | 88626 |
| 2024-09-05 | 75.87 | $76.11 | 108000 |
| 2024-09-04 | 75.67 | $76.54 | 71003 |
| 2024-09-03 | 75.46 | $76.58 | 60800 |
| 2024-08-30 | 75.23 | $77.54 | 62000 |
| 2024-08-29 | 75.03 | $76.91 | 274700 |
| 2024-08-28 | 74.92 | $76.76 | 86829 |
| 2024-08-27 | 74.84 | $76.97 | 79200 |
| 2024-08-26 | 74.73 | $77.07 | 61129 |
| 2024-08-23 | 74.61 | $76.94 | 82220 |
| 2024-08-22 | 74.50 | $76.23 | 87206 |
| 2024-08-21 | 74.39 | $76.38 | 77117 |
| 2024-08-20 | 74.27 | $76.16 | 77900 |
| 2024-08-19 | 74.19 | $76.33 | 79216 |
| 2024-08-16 | 74.12 | $75.79 | 64028 |
| 2024-08-15 | 74.06 | $75.61 | 184811 |
| 2024-08-14 | 74.03 | $74.70 | 62700 |
| 2024-08-13 | 74.07 | $74.29 | 53007 |
| 2024-08-12 | 74.13 | $73.45 | 49000 |
| 2024-08-09 | 74.20 | $73.58 | 62123 |
| 2024-08-08 | 74.24 | $73.42 | 74800 |
| 2024-08-07 | 74.28 | $72.13 | 68008 |
| 2024-08-06 | 74.37 | $72.40 | 85400 |
| 2024-08-05 | 74.42 | $71.86 | 155116 |
| 2024-08-02 | 74.49 | $73.71 | 100200 |
| 2024-08-01 | 74.46 | $74.61 | 101900 |
| 2024-07-31 | 74.38 | $75.22 | 73148 |
| 2024-07-30 | 74.27 | $74.71 | 74400 |
| 2024-07-29 | 74.17 | $74.67 | 67704 |
| 2024-07-26 | 74.08 | $74.74 | 146310 |
| 2024-07-25 | 73.97 | $74.01 | 155700 |
| 2024-07-24 | 73.91 | $73.91 | 111924 |
| 2024-07-23 | 73.85 | $74.61 | 104400 |
| 2024-07-22 | 73.79 | $74.96 | 66030 |
| 2024-07-19 | 73.69 | $74.52 | 57394 |
| 2024-07-18 | 73.62 | $75.01 | 94200 |
| 2024-07-17 | 73.53 | $75.56 | 113000 |
| 2024-07-16 | 73.40 | $75.53 | 94100 |
| 2024-07-15 | 73.24 | $74.82 | 285012 |
| 2024-07-12 | 73.12 | $74.47 | 82001 |
| 2024-07-11 | 73.00 | $74.08 | 202522 |
| 2024-07-10 | 72.89 | $74.02 | 58047 |
| 2024-07-09 | 72.79 | $73.31 | 72543 |
| 2024-07-08 | 72.72 | $73.25 | 77528 |
| 2024-07-05 | 72.65 | $73.22 | 36804 |
| 2024-07-03 | 72.59 | $73.07 | 33236 |
| 2024-07-02 | 72.51 | $72.98 | 67503 |
| 2024-07-01 | 72.43 | $72.69 | 66944 |
| 2024-06-28 | 72.37 | $72.75 | 80727 |
| 2024-06-27 | 72.27 | $72.68 | 141900 |
| 2024-06-26 | 72.16 | $72.67 | 94522 |
| 2024-06-25 | 72.08 | $72.85 | 781130 |
| 2024-06-24 | 72.01 | $73.31 | 58247 |
| 2024-06-21 | 71.91 | $73.00 | 55602 |
| 2024-06-20 | 71.86 | $73.21 | 109613 |
| 2024-06-18 | 71.82 | $73.13 | 74333 |
| 2024-06-17 | 71.77 | $72.92 | 44300 |
| 2024-06-14 | 71.75 | $72.37 | 48048 |
| 2024-06-13 | 71.75 | $72.38 | 104487 |
| 2024-06-12 | 71.75 | $72.12 | 98757 |
| 2024-06-11 | 71.72 | $71.93 | 107047 |
| 2024-06-10 | 71.69 | $72.02 | 66900 |
| 2024-06-07 | 71.66 | $71.83 | 75100 |
| 2024-06-06 | 71.63 | $71.94 | 159000 |
| 2024-06-05 | 71.56 | $71.92 | 79900 |
| 2024-06-04 | 71.49 | $71.52 | 60700 |
| 2024-06-03 | 71.43 | $71.40 | 104300 |
| 2024-05-31 | 71.35 | $71.52 | 135844 |
| 2024-05-30 | 71.24 | $70.66 | 187744 |
| 2024-05-29 | 71.15 | $70.47 | 76700 |
| 2024-05-28 | 71.09 | $71.13 | 69719 |
| 2024-05-24 | 71.04 | $71.40 | 202923 |
| 2024-05-23 | 70.96 | $71.29 | 68143 |
| 2024-05-22 | 70.89 | $72.06 | 59400 |
| 2024-05-21 | 70.79 | $72.33 | 65613 |
| 2024-05-20 | 70.68 | $72.17 | 110100 |
| 2024-05-17 | 70.55 | $72.50 | 154900 |
| 2024-05-16 | 70.37 | $72.32 | 182537 |
| 2024-05-15 | 70.19 | $72.39 | 66700 |
| 2024-05-14 | 70.00 | $71.62 | 60619 |
| 2024-05-13 | 69.86 | $71.35 | 105309 |
| 2024-05-10 | 69.74 | $71.38 | 378104 |
| 2024-05-09 | 69.65 | $71.16 | 153800 |
| 2024-05-08 | 69.61 | $70.68 | 87100 |
| 2024-05-07 | 69.60 | $70.51 | 74400 |
| 2024-05-06 | 69.64 | $70.28 | 79300 |
| 2024-05-03 | 69.68 | $69.85 | 194900 |
| 2024-05-02 | 69.74 | $69.31 | 120115 |
| 2024-05-01 | 69.80 | $68.87 | 139338 |
| 2024-04-30 | 69.93 | $69.19 | 86341 |
| 2024-04-29 | 70.04 | $70.13 | 131000 |
| 2024-04-26 | 70.12 | $69.80 | 100800 |
| 2024-04-25 | 70.24 | $69.84 | 64210 |
| 2024-04-24 | 70.35 | $70.09 | 89233 |
| 2024-04-23 | 70.40 | $70.12 | 79121 |
| 2024-04-22 | 70.45 | $69.54 | 78134 |
| 2024-04-19 | 70.55 | $68.91 | 145342 |
| 2024-04-18 | 70.70 | $68.69 | 196306 |
| 2024-04-17 | 70.84 | $68.68 | 70813 |
| 2024-04-16 | 70.95 | $68.76 | 124100 |
| 2024-04-15 | 71.05 | $69.04 | 124700 |
| 2024-04-12 | 71.11 | $69.51 | 101822 |
| 2024-04-11 | 71.17 | $70.49 | 94400 |
| 2024-04-10 | 71.19 | $70.45 | 253651 |
| 2024-04-09 | 71.21 | $71.26 | 103600 |
| 2024-04-08 | 71.17 | $71.09 | 52300 |
| 2024-04-05 | 71.13 | $71.05 | 129726 |
| 2024-04-04 | 71.11 | $70.56 | 105800 |
| 2024-04-03 | 71.08 | $71.32 | 57260 |
| 2024-04-02 | 71.01 | $71.42 | 97701 |
| 2024-04-01 | 70.94 | $71.77 | 72000 |
| 2024-03-28 | 70.84 | $72.19 | 161200 |
| 2024-03-27 | 70.71 | $72.00 | 108400 |
| 2024-03-26 | 70.57 | $71.07 | 201720 |
| 2024-03-25 | 70.49 | $71.28 | 113617 |
| 2024-03-22 | 70.39 | $71.45 | 47244 |
| 2024-03-21 | 70.29 | $71.88 | 78400 |
| 2024-03-20 | 70.17 | $71.48 | 98700 |
| 2024-03-19 | 70.03 | $70.97 | 96700 |
| 2024-03-18 | 69.89 | $70.62 | 92400 |
| 2024-03-15 | 69.78 | $70.40 | 103700 |
| 2024-03-14 | 69.69 | $70.59 | 82400 |
| 2024-03-13 | 69.55 | $70.90 | 157524 |
| 2024-03-12 | 69.39 | $70.89 | 134900 |
| 2024-03-11 | 69.26 | $70.47 | 96500 |
| 2024-03-08 | 69.15 | $70.33 | 111900 |
| 2024-03-07 | 69.03 | $70.53 | 78629 |
| 2024-03-06 | 68.91 | $70.13 | 75334 |
| 2024-03-05 | 68.79 | $69.76 | 97400 |
| 2024-03-04 | 68.68 | $70.05 | 107019 |
| 2024-03-01 | 68.58 | $69.88 | 107300 |
| 2024-02-29 | 68.47 | $69.45 | 89800 |
| 2024-02-28 | 68.36 | $69.33 | 79136 |
| 2024-02-27 | 68.29 | $69.34 | 113900 |
| 2024-02-26 | 68.21 | $69.27 | 80900 |
| 2024-02-23 | 68.12 | $69.52 | 122800 |
| 2024-02-22 | 68.01 | $69.45 | 187340 |
| 2024-02-21 | 67.89 | $68.62 | 132921 |
| 2024-02-20 | 67.81 | $68.28 | 99500 |
| 2024-02-16 | 67.74 | $68.41 | 197408 |
| 2024-02-15 | 67.66 | $68.56 | 143923 |
| 2024-02-14 | 67.54 | $67.89 | 118515 |
| 2024-02-13 | 67.44 | $67.55 | 140400 |
| 2024-02-12 | 67.37 | $68.40 | 89614 |
| 2024-02-09 | 67.29 | $68.15 | 254000 |
| 2024-02-08 | 67.20 | $68.12 | 154400 |
| 2024-02-07 | 67.13 | $68.09 | 65000 |
| 2024-02-06 | 67.05 | $67.77 | 221407 |
| 2024-02-05 | 67.00 | $67.53 | 135449 |
| 2024-02-02 | 66.93 | $67.89 | 107540 |
| 2024-02-01 | 66.85 | $67.86 | 222612 |
| 2024-01-31 | 66.77 | $67.18 | 156297 |
| 2024-01-30 | 66.74 | $67.92 | 192442 |
| 2024-01-29 | 66.66 | $67.69 | 82100 |
| 2024-01-26 | 66.61 | $67.43 | 99500 |
| 2024-01-25 | 66.55 | $67.49 | 481816 |
| 2024-01-24 | 66.50 | $66.94 | 128000 |
| 2024-01-23 | 66.45 | $67.10 | 161300 |
| 2024-01-22 | 66.39 | $66.92 | 188912 |
| 2024-01-19 | 66.32 | $66.79 | 142200 |
| 2024-01-18 | 66.31 | $66.16 | 1.0M |
| 2024-01-17 | 66.31 | $65.84 | 165400 |
| 2024-01-16 | 66.32 | $66.21 | 132932 |
| 2024-01-12 | 66.32 | $66.62 | 115743 |
| 2024-01-11 | 66.28 | $66.50 | 117541 |
| 2024-01-10 | 66.20 | $66.64 | 357800 |
| 2024-01-09 | 66.10 | $66.47 | 190830 |
| 2024-01-08 | 65.99 | $66.77 | 91440 |
| 2024-01-05 | 65.85 | $66.25 | 172100 |
| 2024-01-04 | 65.73 | $66.19 | 120425 |
| 2024-01-03 | 65.62 | $66.27 | 110401 |
| 2024-01-02 | 65.52 | $66.63 | 262100 |
| 2023-12-29 | 65.40 | $66.38 | 91500 |
| 2023-12-28 | 65.27 | $66.50 | 170815 |
| 2023-12-27 | 65.11 | $66.40 | 301420 |
| 2023-12-26 | 64.96 | $66.32 | 44403 |
| 2023-12-22 | 64.80 | $65.99 | 119000 |
| 2023-12-21 | 64.68 | $66.04 | 145825 |
| 2023-12-20 | 64.55 | $65.52 | 132023 |
| 2023-12-19 | 64.43 | $66.53 | 126500 |
| 2023-12-18 | 64.28 | $66.17 | 155025 |
| 2023-12-15 | 64.12 | $65.99 | 139500 |
| 2023-12-14 | 63.97 | $66.26 | 376500 |
| 2023-12-13 | 63.81 | $65.84 | 103022 |
| 2023-12-12 | 63.66 | $64.76 | 70526 |
| 2023-12-11 | 63.50 | $64.68 | 150900 |
| 2023-12-08 | 63.36 | $64.24 | 146432 |
| 2023-12-07 | 63.20 | $64.02 | 114300 |
| 2023-12-06 | 63.08 | $63.82 | 149040 |
| 2023-12-05 | 62.97 | $64.02 | 231200 |
| 2023-12-04 | 62.86 | $64.25 | 165719 |
| 2023-12-01 | 62.74 | $64.29 | 102100 |
| 2023-11-30 | 62.60 | $63.77 | 184135 |
| 2023-11-29 | 62.43 | $63.32 | 102100 |
| 2023-11-28 | 62.25 | $63.31 | 242742 |
| 2023-11-27 | 62.07 | $63.27 | 97316 |
| 2023-11-24 | 61.85 | $63.48 | 57900 |
| 2023-11-22 | 61.66 | $63.43 | 105721 |
| 2023-11-21 | 61.50 | $63.23 | 67245 |
| 2023-11-20 | 61.36 | $63.38 | 101400 |
| 2023-11-17 | 61.20 | $63.09 | 84637 |
| 2023-11-16 | 61.08 | $62.90 | 119129 |
| 2023-11-15 | 60.99 | $63.02 | 125815 |
| 2023-11-14 | 60.92 | $62.83 | 210809 |
| 2023-11-13 | 60.89 | $61.69 | 190100 |
| 2023-11-10 | 60.92 | $61.81 | 131600 |
| 2023-11-09 | 60.90 | $61.06 | 139546 |
| 2023-11-08 | 60.92 | $61.62 | 93127 |
| 2023-11-07 | 60.93 | $61.68 | 100100 |
| 2023-11-06 | 60.94 | $61.82 | 176513 |
| 2023-11-03 | 60.91 | $61.89 | 158218 |
| 2023-11-02 | 60.86 | $61.45 | 143101 |
| 2023-11-01 | 60.81 | $60.23 | 197600 |
| 2023-10-31 | 60.82 | $59.89 | 212300 |
| 2023-10-30 | 60.85 | $59.55 | 157300 |
| 2023-10-27 | 60.92 | $58.89 | 291345 |
| 2023-10-26 | 61.05 | $59.71 | 266206 |
| 2023-10-25 | 61.15 | $60.16 | 125300 |
| 2023-10-24 | 61.22 | $60.52 | 86800 |
| 2023-10-23 | 61.27 | $60.18 | 113800 |
| 2023-10-20 | 61.37 | $60.63 | 163700 |
| 2023-10-19 | 61.46 | $61.19 | 160600 |
| 2023-10-18 | 61.52 | $61.69 | 122228 |
| 2023-10-17 | 61.60 | $62.23 | 200800 |
| 2023-10-16 | 61.67 | $62.10 | 151700 |
| 2023-10-13 | 61.75 | $61.58 | 94800 |
| 2023-10-12 | 61.86 | $61.48 | 174100 |
| 2023-10-11 | 62.01 | $61.80 | 152000 |
| 2023-10-10 | 62.10 | $61.71 | 106332 |
| 2023-10-09 | 62.20 | $61.41 | 136113 |
| 2023-10-06 | 62.31 | $60.82 | 180000 |
| 2023-10-05 | 62.45 | $60.35 | 180617 |
| 2023-10-04 | 62.60 | $60.50 | 170846 |
| 2023-10-03 | 62.75 | $60.46 | 214300 |
| 2023-10-02 | 62.91 | $61.03 | 155920 |
| 2023-09-29 | 63.07 | $61.49 | 122020 |
| 2023-09-28 | 63.20 | $61.75 | 126746 |
| 2023-09-27 | 63.33 | $61.47 | 335000 |
| 2023-09-26 | 63.46 | $61.49 | 106700 |
| 2023-09-25 | 63.56 | $62.30 | 93905 |
| 2023-09-22 | 63.61 | $62.26 | 193700 |
| 2023-09-21 | 63.64 | $62.43 | 89001 |
| 2023-09-20 | 63.69 | $63.35 | 104200 |
| 2023-09-19 | 63.68 | $63.61 | 53347 |
| 2023-09-18 | 63.66 | $63.78 | 50900 |
| 2023-09-15 | 63.64 | $63.74 | 92300 |
| 2023-09-14 | 63.62 | $64.35 | 79334 |
| 2023-09-13 | 63.57 | $63.65 | 147400 |
| 2023-09-12 | 63.57 | $63.67 | 89100 |
| 2023-09-11 | 63.62 | $63.67 | 58429 |
| 2023-09-08 | 63.66 | $63.57 | 73100 |
| 2023-09-07 | 63.69 | $63.37 | 152900 |
| 2023-09-06 | 63.74 | $63.46 | 88200 |
| 2023-09-05 | 63.79 | $63.81 | 87202 |
| 2023-09-01 | 63.83 | $64.22 | 53625 |
| 2023-08-31 | 63.83 | $64.05 | 110400 |
| 2023-08-30 | 63.85 | $64.29 | 131543 |
| 2023-08-29 | 63.88 | $64.12 | 164211 |
| 2023-08-28 | 63.94 | $63.52 | 69343 |
| 2023-08-25 | 64.04 | $63.19 | 100900 |
| 2023-08-24 | 64.15 | $62.94 | 110515 |
| 2023-08-23 | 64.25 | $63.45 | 66300 |
| 2023-08-22 | 64.36 | $63.04 | 70134 |
| 2023-08-21 | 64.48 | $63.39 | 62632 |
| 2023-08-18 | 64.59 | $63.36 | 89821 |
| 2023-08-17 | 64.69 | $63.20 | 389210 |
| 2023-08-16 | 64.78 | $63.38 | 77122 |
| 2023-08-15 | 64.85 | $63.76 | 83712 |
| 2023-08-14 | 64.88 | $64.53 | 65800 |
| 2023-08-11 | 64.85 | $64.46 | 71717 |
| 2023-08-10 | 64.82 | $64.27 | 71617 |
| 2023-08-09 | 64.81 | $64.31 | 99000 |
| 2023-08-08 | 64.79 | $64.49 | 131133 |
| 2023-08-07 | 64.75 | $64.64 | 56500 |
| 2023-08-04 | 64.67 | $64.16 | 114227 |
| 2023-08-03 | 64.60 | $64.57 | 131700 |
| 2023-08-02 | 64.52 | $64.76 | 119600 |
| 2023-08-01 | 64.46 | $65.28 | 100212 |
| 2023-07-31 | 64.39 | $65.53 | 91140 |
| 2023-07-28 | 64.29 | $65.41 | 141800 |
| 2023-07-27 | 64.17 | $65.08 | 262535 |
| 2023-07-26 | 64.04 | $65.50 | 83900 |
| 2023-07-25 | 63.90 | $65.50 | 83600 |
| 2023-07-24 | 63.74 | $65.66 | 123000 |
| 2023-07-21 | 63.57 | $65.27 | 71803 |
| 2023-07-20 | 63.44 | $65.11 | 403500 |
| 2023-07-19 | 63.32 | $64.76 | 119800 |
| 2023-07-18 | 63.23 | $64.37 | 200900 |
| 2023-07-17 | 63.18 | $63.90 | 105100 |
| 2023-07-14 | 63.17 | $63.91 | 277700 |
| 2023-07-13 | 63.11 | $64.08 | 285117 |
| 2023-07-12 | 63.05 | $63.87 | 150100 |
| 2023-07-11 | 62.98 | $63.57 | 53927 |
| 2023-07-10 | 62.91 | $63.06 | 86942 |
| 2023-07-07 | 62.87 | $62.80 | 120600 |
| 2023-07-06 | 62.84 | $62.98 | 338146 |
| 2023-07-05 | 62.77 | $63.58 | 215200 |
| 2023-07-03 | 62.68 | $63.77 | 86300 |
| 2023-06-30 | 62.58 | $63.60 | 95825 |
| 2023-06-29 | 62.43 | $63.03 | 110700 |
| 2023-06-28 | 62.30 | $62.55 | 294330 |
| 2023-06-27 | 62.21 | $62.67 | 63730 |
| 2023-06-26 | 62.12 | $62.25 | 83000 |
| 2023-06-23 | 62.02 | $62.20 | 108000 |
| 2023-06-22 | 61.93 | $62.72 | 94109 |
| 2023-06-21 | 61.85 | $62.82 | 159800 |
| 2023-06-20 | 61.77 | $62.87 | 98233 |
| 2023-06-16 | 61.70 | $63.43 | 110131 |
| 2023-06-15 | 61.61 | $63.54 | 161032 |
| 2023-06-14 | 61.49 | $62.79 | 121300 |
| 2023-06-13 | 61.38 | $62.85 | 242600 |
| 2023-06-12 | 61.30 | $62.50 | 94726 |
| 2023-06-09 | 61.24 | $62.24 | 132331 |
| 2023-06-08 | 61.19 | $62.28 | 167439 |
| 2023-06-07 | 61.15 | $62.07 | 114620 |
| 2023-06-06 | 61.12 | $61.70 | 120418 |
| 2023-06-05 | 61.12 | $61.62 | 152696 |
| 2023-06-02 | 61.13 | $61.82 | 175800 |
| 2023-06-01 | 61.08 | $60.74 | 138300 |
| 2023-05-31 | 61.10 | $60.39 | 169805 |
| 2023-05-30 | 61.17 | $60.66 | 226800 |
| 2023-05-26 | 61.28 | $60.83 | 285000 |
| 2023-05-25 | 61.37 | $60.41 | 338700 |
| 2023-05-24 | 61.46 | $60.35 | 265133 |
| 2023-05-23 | 61.52 | $61.02 | 171400 |
| 2023-05-22 | 61.57 | $61.37 | 359141 |
| 2023-05-19 | 61.64 | $61.47 | 177326 |
| 2023-05-18 | 61.70 | $61.49 | 267711 |
| 2023-05-17 | 61.76 | $61.23 | 106600 |
| 2023-05-16 | 61.86 | $60.57 | 97400 |
| 2023-05-15 | 61.98 | $61.33 | 75048 |
| 2023-05-12 | 62.07 | $61.20 | 84300 |
| 2023-05-11 | 62.15 | $61.19 | 121700 |
| 2023-05-10 | 62.23 | $61.51 | 107107 |
| 2023-05-09 | 62.27 | $61.50 | 144800 |
| 2023-05-08 | 62.32 | $61.74 | 81549 |
| 2023-05-05 | 62.36 | $61.86 | 146200 |
| 2023-05-04 | 62.37 | $60.75 | 133700 |
| 2023-05-03 | 62.45 | $61.21 | 228500 |
| 2023-05-02 | 62.48 | $61.77 | 97600 |
| 2023-05-01 | 62.51 | $62.71 | 91919 |
| 2023-04-28 | 62.47 | $62.76 | 96800 |
| 2023-04-27 | 62.39 | $62.20 | 66263 |
| 2023-04-26 | 62.32 | $61.45 | 122800 |
| 2023-04-25 | 62.25 | $62.02 | 107200 |
| 2023-04-24 | 62.15 | $62.79 | 144000 |
| 2023-04-21 | 62.01 | $62.75 | 242437 |
| 2023-04-20 | 61.84 | $62.71 | 109718 |
| 2023-04-19 | 61.68 | $63.08 | 90641 |
| 2023-04-18 | 61.56 | $63.10 | 93200 |
| 2023-04-17 | 61.41 | $63.03 | 93300 |
| 2023-04-14 | 61.23 | $62.79 | 104700 |
| 2023-04-13 | 61.10 | $62.87 | 58144 |
| 2023-04-12 | 60.93 | $62.39 | 70619 |
| 2023-04-11 | 60.82 | $62.51 | 105520 |
| 2023-04-10 | 60.66 | $62.36 | 83700 |
| 2023-04-06 | 60.53 | $62.24 | 86406 |
| 2023-04-05 | 60.44 | $62.16 | 187626 |
| 2023-04-04 | 60.41 | $61.90 | 86000 |
| 2023-04-03 | 60.39 | $62.33 | 115200 |
| 2023-03-31 | 60.40 | $61.86 | 89300 |
| 2023-03-30 | 60.43 | $61.16 | 180928 |
| 2023-03-29 | 60.46 | $60.86 | 266029 |
| 2023-03-28 | 60.48 | $60.12 | 117100 |
| 2023-03-27 | 60.55 | $60.08 | 90600 |
| 2023-03-24 | 60.64 | $59.94 | 206321 |
| 2023-03-23 | 60.73 | $59.37 | 127000 |
| 2023-03-22 | 60.87 | $59.53 | 107919 |
| 2023-03-21 | 60.99 | $60.62 | 495903 |
| 2023-03-20 | 61.07 | $60.08 | 220533 |
| 2023-03-17 | 61.22 | $59.37 | 186736 |
| 2023-03-16 | 61.42 | $60.18 | 216122 |
| 2023-03-15 | 61.60 | $59.51 | 188131 |
| 2023-03-14 | 61.82 | $60.12 | 105616 |
| 2023-03-13 | 62.03 | $59.41 | 1.2M |
| 2023-03-10 | 62.23 | $59.71 | 1.9M |
| 2023-03-09 | 62.39 | $60.45 | 151734 |
| 2023-03-08 | 62.54 | $61.50 | 101700 |
| 2023-03-07 | 62.65 | $61.53 | 148400 |
| 2023-03-06 | 62.74 | $62.58 | 285109 |
| 2023-03-03 | 62.79 | $62.47 | 290649 |
| 2023-03-02 | 62.86 | $61.73 | 125315 |
| 2023-03-01 | 62.97 | $61.31 | 253100 |
| 2023-02-28 | 63.08 | $61.49 | 61300 |
| 2023-02-27 | 63.15 | $61.83 | 89847 |
| 2023-02-24 | 63.22 | $61.76 | 83000 |
| 2023-02-23 | 63.31 | $62.20 | 128524 |
| 2023-02-22 | 63.36 | $61.89 | 120800 |
| 2023-02-21 | 63.42 | $62.19 | 260100 |
| 2023-02-17 | 63.46 | $63.25 | 101705 |
| 2023-02-16 | 63.43 | $63.29 | 98800 |
| 2023-02-15 | 63.36 | $63.86 | 81922 |
| 2023-02-14 | 63.27 | $63.89 | 120800 |
| 2023-02-13 | 63.25 | $64.16 | 138333 |
| 2023-02-10 | 63.22 | $63.54 | 111911 |
| 2023-02-09 | 63.22 | $62.91 | 198600 |
| 2023-02-08 | 63.24 | $63.35 | 528900 |
| 2023-02-07 | 63.21 | $63.83 | 437400 |
| 2023-02-06 | 63.15 | $63.31 | 141000 |
| 2023-02-03 | 63.13 | $63.56 | 393841 |
| 2023-02-02 | 63.04 | $63.90 | 206411 |
| 2023-02-01 | 62.94 | $63.81 | 185100 |
| 2023-01-31 | 62.84 | $63.60 | 128704 |
| 2023-01-30 | 62.76 | $62.80 | 300000 |
| 2023-01-27 | 62.72 | $63.36 | 168500 |
| 2023-01-26 | 62.63 | $63.54 | 250300 |
| 2023-01-25 | 62.56 | $63.12 | 182130 |
| 2023-01-24 | 62.50 | $63.08 | 151600 |
| 2023-01-23 | 62.44 | $63.03 | 212000 |
| 2023-01-20 | 62.41 | $62.63 | 159810 |
| 2023-01-19 | 62.35 | $61.82 | 217945 |
| 2023-01-18 | 62.34 | $62.20 | 223033 |
| 2023-01-17 | 62.32 | $63.40 | 269621 |
| 2023-01-13 | 62.27 | $63.62 | 168510 |
| 2023-01-12 | 62.28 | $63.49 | 372500 |
| 2023-01-11 | 62.30 | $63.33 | 277000 |
| 2023-01-10 | 62.32 | $62.83 | 144500 |
| 2023-01-09 | 62.31 | $62.59 | 308500 |
| 2023-01-06 | 62.34 | $62.96 | 230935 |
| 2023-01-05 | 62.34 | $61.60 | 957822 |
| 2023-01-04 | 62.39 | $62.07 | 532500 |
| 2023-01-03 | 62.47 | $61.70 | 203120 |
| 2022-12-30 | 62.61 | $61.95 | 287900 |
| 2022-12-29 | 62.74 | $62.13 | 427500 |
| 2022-12-28 | 62.87 | $61.42 | 321802 |
| 2022-12-27 | 62.96 | $62.15 | 302300 |
| 2022-12-23 | 63.01 | $62.02 | 557628 |
| 2022-12-22 | 63.11 | $61.81 | 432400 |
| 2022-12-21 | 63.22 | $62.41 | 370000 |
| 2022-12-20 | 63.29 | $61.58 | 324300 |
| 2022-12-19 | 63.37 | $61.49 | 287919 |
| 2022-12-16 | 63.45 | $61.79 | 343200 |
| 2022-12-15 | 63.49 | $62.52 | 415243 |
| 2022-12-14 | 63.49 | $63.73 | 301710 |
| 2022-12-13 | 63.45 | $63.97 | 327248 |
| 2022-12-12 | 63.38 | $63.63 | 226124 |
| 2022-12-09 | 63.35 | $62.70 | 345800 |
| 2022-12-08 | 63.35 | $63.24 | 458926 |
| 2022-12-07 | 63.21 | $62.82 | 480526 |
| 2022-12-06 | 63.15 | $62.76 | 178400 |
| 2022-12-05 | 63.07 | $63.51 | 262300 |
| 2022-12-02 | 62.93 | $64.57 | 240200 |
| 2022-12-01 | 62.69 | $64.59 | 182700 |
| 2022-11-30 | 62.46 | $64.63 | 297244 |
| 2022-11-29 | 62.29 | $63.24 | 206200 |
| 2022-11-28 | 62.19 | $63.14 | 353600 |
| 2022-11-25 | 62.10 | $64.08 | 112230 |
| 2022-11-23 | 61.89 | $63.95 | 148040 |
| 2022-11-22 | 61.69 | $63.92 | 182800 |
| 2022-11-21 | 61.49 | $63.13 | 213100 |
| 2022-11-18 | 61.29 | $63.03 | 328646 |
| 2022-11-17 | 61.06 | $62.60 | 276200 |
| 2022-11-16 | 60.79 | $62.62 | 176611 |
| 2022-11-15 | 60.55 | $62.87 | 432900 |
| 2022-11-14 | 60.30 | $62.59 | 354700 |
| 2022-11-11 | 60.04 | $63.00 | 134832 |
| 2022-11-10 | 59.71 | $62.76 | 205633 |
| 2022-11-09 | 59.44 | $60.46 | 189610 |
| 2022-11-08 | 59.20 | $61.58 | 303700 |
| 2022-11-07 | 58.92 | $61.19 | 186345 |
| 2022-11-04 | 58.66 | $60.62 | 254200 |
| 2022-11-03 | 58.45 | $59.84 | 252428 |
| 2022-11-02 | 58.33 | $60.02 | 262400 |
| 2022-11-01 | 58.24 | $61.16 | 281300 |
| 2022-10-31 | 58.09 | $61.16 | 434700 |
| 2022-10-28 | 57.87 | $61.41 | 272238 |
| 2022-10-27 | 57.56 | $59.97 | 253600 |
| 2022-10-26 | 57.37 | $59.93 | 245126 |
| 2022-10-25 | 57.22 | $59.78 | 216701 |
| 2022-10-24 | 57.02 | $59.23 | 312020 |
| 2022-10-21 | 56.88 | $58.49 | 428100 |
| 2022-10-20 | 56.81 | $57.16 | 418507 |
| 2022-10-19 | 56.86 | $57.68 | 198134 |
| 2022-10-18 | 56.90 | $58.02 | 195800 |
| 2022-10-17 | 56.97 | $57.36 | 241712 |
| 2022-10-14 | 57.09 | $56.33 | 429437 |
| 2022-10-13 | 57.26 | $57.36 | 485332 |
| 2022-10-12 | 57.39 | $55.78 | 389100 |
| 2022-10-11 | 57.62 | $55.95 | 393645 |
| 2022-10-10 | 57.83 | $56.02 | 271829 |
| 2022-10-07 | 58.15 | $56.33 | 204749 |
| 2022-10-06 | 58.43 | $57.47 | 462300 |
| 2022-10-05 | 58.62 | $58.18 | 527000 |
| 2022-10-04 | 58.75 | $58.26 | 733533 |
| 2022-10-03 | 58.84 | $56.70 | 324538 |
| 2022-09-30 | 59.01 | $55.26 | 644000 |
| 2022-09-29 | 59.28 | $56.03 | 464948 |
| 2022-09-28 | 59.50 | $56.94 | 560730 |
| 2022-09-27 | 59.69 | $55.94 | 738722 |
| 2022-09-26 | 59.97 | $56.25 | 434540 |
| 2022-09-23 | 60.25 | $57.14 | 379100 |
| 2022-09-22 | 60.57 | $58.26 | 240328 |
| 2022-09-21 | 60.80 | $58.48 | 222100 |
| 2022-09-20 | 61.02 | $59.28 | 837507 |
| 2022-09-19 | 61.20 | $59.93 | 242100 |
| 2022-09-16 | 61.39 | $59.64 | 385300 |
| 2022-09-15 | 61.63 | $59.88 | 226800 |
| 2022-09-14 | 61.84 | $60.46 | 163236 |
| 2022-09-13 | 62.03 | $60.17 | 327300 |
| 2022-09-12 | 62.23 | $62.43 | 168121 |
| 2022-09-09 | 62.30 | $61.89 | 219300 |
| 2022-09-08 | 62.36 | $61.19 | 320022 |
| 2022-09-07 | 62.45 | $60.82 | 119900 |
| 2022-09-06 | 62.51 | $60.01 | 138921 |
| 2022-09-02 | 62.60 | $60.15 | 119500 |
| 2022-09-01 | 62.68 | $60.68 | 215938 |
| 2022-08-31 | 62.73 | $60.39 | 132400 |
| 2022-08-30 | 62.82 | $60.83 | 213402 |
| 2022-08-29 | 62.86 | $61.58 | 284300 |
| 2022-08-26 | 62.88 | $61.82 | 163731 |
| 2022-08-25 | 62.91 | $63.46 | 129000 |
| 2022-08-24 | 62.82 | $62.94 | 124900 |
| 2022-08-23 | 62.73 | $62.77 | 121944 |
| 2022-08-22 | 62.60 | $62.92 | 141800 |
| 2022-08-19 | 62.48 | $63.85 | 194900 |
| 2022-08-18 | 62.30 | $64.28 | 125140 |
| 2022-08-17 | 62.11 | $64.09 | 123500 |
| 2022-08-16 | 61.91 | $64.34 | 104300 |
| 2022-08-15 | 61.70 | $64.11 | 331100 |
| 2022-08-12 | 61.44 | $63.93 | 107900 |
| 2022-08-11 | 61.22 | $63.13 | 174036 |
| 2022-08-10 | 60.99 | $62.90 | 184142 |
| 2022-08-09 | 60.78 | $61.99 | 104533 |
| 2022-08-08 | 60.64 | $61.85 | 123929 |
| 2022-08-05 | 60.52 | $61.81 | 148100 |
| 2022-08-04 | 60.42 | $61.68 | 262542 |
| 2022-08-03 | 60.33 | $62.07 | 88524 |
| 2022-08-02 | 60.19 | $61.59 | 104940 |
| 2022-08-01 | 60.07 | $62.12 | 159041 |
| 2022-07-29 | 59.95 | $62.31 | 128800 |
| 2022-07-28 | 59.79 | $61.75 | 354000 |
| 2022-07-27 | 59.67 | $61.08 | 185000 |
| 2022-07-26 | 59.60 | $60.23 | 197327 |
| 2022-07-25 | 59.60 | $60.50 | 166320 |
| 2022-07-22 | 59.57 | $60.27 | 312407 |
| 2022-07-21 | 59.51 | $60.36 | 191900 |
| 2022-07-20 | 59.41 | $60.10 | 188939 |
| 2022-07-19 | 59.34 | $60.23 | 226700 |
| 2022-07-18 | 59.19 | $58.99 | 305002 |
| 2022-07-15 | 59.12 | $59.46 | 376430 |
| 2022-07-14 | 59.10 | $58.48 | 259500 |
| 2022-07-13 | 59.11 | $58.77 | 311700 |
| 2022-07-12 | 59.12 | $59.08 | 184241 |
| 2022-07-11 | 59.22 | $59.53 | 159000 |
| 2022-07-08 | 59.36 | $59.77 | 281521 |
| 2022-07-07 | 59.55 | $59.85 | 218404 |
| 2022-07-06 | 59.78 | $59.31 | 248045 |
| 2022-07-05 | 60.00 | $59.25 | 190400 |
| 2022-07-01 | 60.22 | $59.74 | 255107 |
| 2022-06-30 | 60.44 | $59.10 | 301900 |
| 2022-06-29 | 60.67 | $59.37 | 227212 |
| 2022-06-28 | 60.91 | $59.54 | 330000 |
| 2022-06-27 | 61.16 | $60.20 | 231208 |
| 2022-06-24 | 61.33 | $60.09 | 230100 |
| 2022-06-23 | 61.47 | $58.91 | 297900 |
| 2022-06-22 | 61.65 | $58.49 | 593200 |
| 2022-06-21 | 61.83 | $58.72 | 363400 |
| 2022-06-17 | 61.94 | $57.22 | 931550 |
| 2022-06-16 | 62.12 | $57.59 | 404203 |
| 2022-06-15 | 62.32 | $58.99 | 432038 |
| 2022-06-14 | 62.54 | $58.68 | 424200 |
| 2022-06-13 | 62.74 | $59.00 | 474800 |
| 2022-06-10 | 62.92 | $61.03 | 279800 |
| 2022-06-09 | 62.94 | $62.29 | 189413 |
| 2022-06-08 | 62.90 | $63.64 | 98647 |
| 2022-06-07 | 62.81 | $64.42 | 125200 |
| 2022-06-06 | 62.69 | $63.70 | 386634 |
| 2022-06-03 | 62.68 | $63.72 | 436400 |
| 2022-06-02 | 62.67 | $64.19 | 259800 |
| 2022-06-01 | 62.71 | $63.65 | 188319 |
| 2022-05-31 | 62.69 | $64.06 | 168802 |
| 2022-05-27 | 62.62 | $64.58 | 187421 |
| 2022-05-26 | 62.53 | $63.62 | 395911 |
| 2022-05-25 | 62.59 | $62.90 | 437700 |
| 2022-05-24 | 62.62 | $62.41 | 220500 |
| 2022-05-23 | 62.67 | $62.17 | 301700 |
| 2022-05-20 | 62.79 | $61.03 | 307400 |
| 2022-05-19 | 62.97 | $60.80 | 661526 |
| 2022-05-18 | 63.24 | $61.46 | 275600 |
| 2022-05-17 | 63.52 | $63.52 | 420327 |
| 2022-05-16 | 63.66 | $62.70 | 284240 |
| 2022-05-13 | 63.81 | $62.49 | 390400 |
| 2022-05-12 | 63.97 | $61.53 | 591500 |
| 2022-05-11 | 64.20 | $61.44 | 534933 |
| 2022-05-10 | 64.41 | $61.83 | 551861 |
| 2022-05-09 | 64.61 | $62.08 | 555622 |
| 2022-05-06 | 64.83 | $63.49 | 306432 |
| 2022-05-05 | 64.97 | $63.47 | 502500 |
| 2022-05-04 | 65.10 | $64.90 | 306600 |
| 2022-05-03 | 65.13 | $63.23 | 406800 |
| 2022-05-02 | 65.28 | $62.76 | 355955 |
| 2022-04-29 | 65.44 | $62.74 | 178500 |
| 2022-04-28 | 65.59 | $64.76 | 273300 |
| 2022-04-27 | 65.68 | $63.63 | 278119 |
| 2022-04-26 | 65.83 | $63.43 | 255810 |
| 2022-04-25 | 65.96 | $64.53 | 327510 |
| 2022-04-22 | 66.04 | $64.62 | 276800 |
| 2022-04-21 | 66.10 | $66.27 | 298750 |
| 2022-04-20 | 66.04 | $66.91 | 204500 |
| 2022-04-19 | 65.97 | $66.35 | 152338 |
| 2022-04-18 | 65.92 | $65.65 | 277807 |
| 2022-04-14 | 65.89 | $65.75 | 171942 |
| 2022-04-13 | 65.84 | $66.08 | 213600 |
| 2022-04-12 | 65.74 | $65.71 | 111333 |
| 2022-04-11 | 65.62 | $65.75 | 128700 |
| 2022-04-08 | 65.46 | $66.61 | 160400 |
| 2022-04-07 | 65.27 | $66.32 | 510916 |
| 2022-04-06 | 65.12 | $65.92 | 387922 |
| 2022-04-05 | 64.99 | $65.67 | 133933 |
| 2022-04-04 | 64.84 | $66.06 | 119300 |
| 2022-04-01 | 64.70 | $66.02 | 128100 |
| 2022-03-31 | 64.61 | $65.72 | 142237 |
| 2022-03-30 | 64.54 | $66.55 | 108200 |
| 2022-03-29 | 64.43 | $66.66 | 194003 |
| 2022-03-28 | 64.25 | $66.14 | 320200 |
| 2022-03-25 | 64.13 | $66.12 | 91322 |
| 2022-03-24 | 64.02 | $65.73 | 99020 |
| 2022-03-23 | 63.85 | $65.04 | 126321 |
| 2022-03-22 | 63.72 | $65.61 | 171313 |
| 2022-03-21 | 63.60 | $65.26 | 353600 |
| 2022-03-18 | 63.53 | $64.98 | 190631 |
| 2022-03-17 | 63.48 | $64.78 | 256419 |
| 2022-03-16 | 63.47 | $64.06 | 131243 |
| 2022-03-15 | 63.50 | $63.39 | 99700 |
| 2022-03-14 | 63.53 | $62.62 | 176700 |
| 2022-03-11 | 63.62 | $62.77 | 143338 |
| 2022-03-10 | 63.74 | $63.29 | 291900 |
| 2022-03-09 | 63.87 | $63.35 | 189900 |
| 2022-03-08 | 63.98 | $62.56 | 191000 |
| 2022-03-07 | 64.11 | $63.26 | 274600 |
| 2022-03-04 | 64.21 | $64.36 | 152921 |
| 2022-03-03 | 64.26 | $64.34 | 127648 |
| 2022-03-02 | 64.34 | $64.23 | 190400 |
| 2022-03-01 | 64.40 | $63.03 | 212905 |
| 2022-02-28 | 64.50 | $63.74 | 240000 |
| 2022-02-25 | 64.54 | $64.05 | 340941 |
| 2022-02-24 | 64.51 | $62.31 | 541618 |
| 2022-02-23 | 64.56 | $62.50 | 385612 |
| 2022-02-22 | 64.62 | $63.17 | 300200 |
| 2022-02-18 | 64.65 | $63.78 | 215139 |
| 2022-02-17 | 64.64 | $63.99 | 197900 |
| 2022-02-16 | 64.66 | $64.69 | 183400 |
| 2022-02-15 | 64.67 | $64.56 | 155046 |
| 2022-02-14 | 64.70 | $64.03 | 394808 |
| 2022-02-11 | 64.81 | $64.48 | 296404 |
| 2022-02-10 | 64.91 | $65.00 | 378900 |
| 2022-02-09 | 64.99 | $66.03 | 188942 |
| 2022-02-08 | 65.02 | $65.51 | 341000 |
| 2022-02-07 | 65.06 | $65.21 | 131802 |
| 2022-02-04 | 65.12 | $65.22 | 475000 |
| 2022-02-03 | 65.17 | $65.32 | 238825 |
| 2022-02-02 | 65.22 | $66.02 | 322928 |
| 2022-02-01 | 65.25 | $65.42 | 254000 |
| 2022-01-31 | 65.29 | $64.98 | 220600 |
| 2022-01-28 | 65.35 | $64.50 | 198000 |
| 2022-01-27 | 65.42 | $63.41 | 332600 |
| 2022-01-26 | 65.56 | $63.43 | 305914 |
| 2022-01-25 | 65.68 | $63.58 | 401000 |
| 2022-01-24 | 65.80 | $63.76 | 433800 |
| 2022-01-21 | 65.88 | $63.67 | 270100 |
| 2022-01-20 | 65.95 | $64.34 | 433700 |
| 2022-01-19 | 65.95 | $64.83 | 148200 |
| 2022-01-18 | 65.91 | $65.34 | 215377 |
| 2022-01-14 | 65.87 | $66.22 | 106600 |
| 2022-01-13 | 65.82 | $66.33 | 137000 |
| 2022-01-12 | 65.76 | $66.72 | 101049 |
| 2022-01-11 | 65.64 | $66.64 | 175405 |
| 2022-01-10 | 65.54 | $66.32 | 210200 |
| 2022-01-07 | 65.46 | $66.39 | 140216 |
| 2022-01-06 | 65.34 | $66.25 | 172700 |
| 2022-01-05 | 65.23 | $66.15 | 162417 |
| 2022-01-04 | 65.13 | $66.73 | 123100 |
| 2022-01-03 | 64.96 | $66.26 | 210500 |
| 2021-12-31 | 64.78 | $66.04 | 81141 |
| 2021-12-30 | 64.61 | $66.00 | 236214 |
| 2021-12-29 | 64.40 | $66.15 | 81919 |
| 2021-12-28 | 64.20 | $65.95 | 236063 |
| 2021-12-27 | 64.07 | $65.88 | 125419 |
| 2021-12-23 | 63.92 | $65.31 | 257300 |
| 2021-12-22 | 63.86 | $65.06 | 99200 |
| 2021-12-21 | 63.81 | $64.52 | 187000 |
| 2021-12-20 | 63.77 | $63.95 | 244876 |
| 2021-12-17 | 63.76 | $64.44 | 118416 |
| 2021-12-16 | 63.73 | $65.33 | 164636 |
| 2021-12-15 | 63.66 | $65.15 | 269200 |
| 2021-12-14 | 63.61 | $64.36 | 215200 |
| 2021-12-13 | 63.58 | $64.58 | 333800 |
| 2021-12-10 | 63.55 | $64.74 | 156600 |
| 2021-12-09 | 63.50 | $63.98 | 219200 |
| 2021-12-08 | 63.48 | $64.05 | 109208 |
| 2021-12-07 | 63.46 | $64.11 | 146800 |
| 2021-12-06 | 63.44 | $63.38 | 136882 |
| 2021-12-03 | 63.46 | $62.67 | 150034 |
| 2021-12-02 | 63.51 | $62.62 | 202600 |
| 2021-12-01 | 63.56 | $61.82 | 132046 |
| 2021-11-30 | 63.64 | $62.08 | 126800 |
| 2021-11-29 | 63.68 | $63.33 | 81000 |
| 2021-11-26 | 63.66 | $62.92 | 94616 |
| 2021-11-24 | 63.66 | $64.11 | 83604 |
| 2021-11-23 | 63.58 | $64.06 | 85000 |
| 2021-11-22 | 63.52 | $63.79 | 86626 |
| 2021-11-19 | 63.47 | $63.63 | 44634 |
| 2021-11-18 | 63.43 | $63.88 | 42490 |
| 2021-11-17 | 63.37 | $63.95 | 102286 |
| 2021-11-16 | 63.30 | $64.04 | 70090 |
| 2021-11-15 | 63.21 | $63.94 | 67868 |
| 2021-11-12 | 63.10 | $63.92 | 129200 |
| 2021-11-11 | 62.99 | $63.63 | 58600 |
| 2021-11-10 | 62.88 | $63.60 | 52600 |
| 2021-11-09 | 62.73 | $63.74 | 66600 |
| 2021-11-08 | 62.55 | $63.74 | 64016 |
| 2021-11-05 | 62.39 | $63.76 | 55800 |
| 2021-11-04 | 62.25 | $63.57 | 171660 |
| 2021-11-03 | 62.12 | $63.68 | 45600 |
| 2021-11-02 | 61.97 | $63.36 | 140600 |
| 2021-11-01 | 61.82 | $62.95 | 61428 |
| 2021-10-29 | 61.66 | $62.98 | 62860 |
| 2021-10-28 | 61.53 | $62.95 | 66200 |
| 2021-10-27 | 61.36 | $62.40 | 88498 |
| 2021-10-26 | 61.27 | $62.89 | 221000 |
| 2021-10-25 | 61.14 | $62.74 | 212200 |
| 2021-10-22 | 61.06 | $62.82 | 61844 |
| 2021-10-21 | 60.98 | $62.66 | 112200 |
| 2021-10-20 | 60.92 | $62.67 | 67200 |
| 2021-10-19 | 60.82 | $62.17 | 70282 |
| 2021-10-18 | 60.73 | $61.68 | 88800 |
| 2021-10-15 | 60.67 | $61.79 | 62886 |
| 2021-10-14 | 60.65 | $61.47 | 78626 |
| 2021-10-13 | 60.66 | $60.49 | 89292 |
| 2021-10-12 | 60.74 | $60.29 | 70876 |
| 2021-10-11 | 60.80 | $60.53 | 68050 |
| 2021-10-08 | 60.87 | $60.90 | 98052 |
| 2021-10-07 | 60.91 | $61.00 | 97400 |
| 2021-10-06 | 60.96 | $60.57 | 251282 |
| 2021-10-05 | 61.06 | $60.36 | 59492 |
| 2021-10-04 | 61.16 | $59.87 | 188800 |
| 2021-10-01 | 61.32 | $60.25 | 111294 |
| 2021-09-30 | 61.46 | $59.65 | 158200 |
| 2021-09-29 | 61.61 | $60.62 | 142200 |
| 2021-09-28 | 61.72 | $60.28 | 386086 |
| 2021-09-27 | 61.85 | $61.16 | 61470 |
| 2021-09-24 | 61.92 | $61.22 | 92432 |
| 2021-09-23 | 61.97 | $61.35 | 165600 |
| 2021-09-22 | 62.03 | $60.78 | 114400 |
| 2021-09-21 | 62.12 | $60.39 | 80000 |
| 2021-09-20 | 62.24 | $60.47 | 148220 |
| 2021-09-17 | 62.34 | $61.30 | 197268 |
| 2021-09-16 | 62.39 | $61.77 | 66652 |
| 2021-09-15 | 62.40 | $61.94 | 76082 |
| 2021-09-14 | 62.44 | $61.51 | 73200 |
| 2021-09-13 | 62.51 | $61.92 | 145036 |
| 2021-09-10 | 62.55 | $61.72 | 107400 |
| 2021-09-09 | 62.58 | $62.08 | 156400 |
| 2021-09-08 | 62.59 | $62.56 | 94826 |
| 2021-09-07 | 62.57 | $62.44 | 75800 |
| 2021-09-03 | 62.53 | $62.99 | 108000 |
| 2021-09-02 | 62.47 | $63.08 | 119692 |
| 2021-09-01 | 62.40 | $62.71 | 128406 |
| 2021-08-31 | 62.33 | $62.80 | 75014 |
| 2021-08-30 | 62.28 | $62.80 | 291252 |
| 2021-08-27 | 62.21 | $62.59 | 235600 |
| 2021-08-26 | 62.15 | $62.29 | 88800 |
| 2021-08-25 | 62.11 | $62.53 | 112006 |
| 2021-08-24 | 62.04 | $62.55 | 85000 |
| 2021-08-23 | 61.99 | $62.70 | 60200 |
| 2021-08-20 | 61.93 | $62.58 | 79662 |
| 2021-08-19 | 61.87 | $62.15 | 174000 |
| 2021-08-18 | 61.82 | $61.99 | 79078 |
| 2021-08-17 | 61.77 | $62.75 | 84800 |
| 2021-08-16 | 61.67 | $62.99 | 140036 |
| 2021-08-13 | 61.52 | $62.63 | 44000 |
| 2021-08-12 | 61.44 | $62.45 | 84448 |
| 2021-08-11 | 61.37 | $62.29 | 91476 |
| 2021-08-10 | 61.32 | $62.02 | 156400 |
| 2021-08-09 | 61.26 | $61.75 | 59824 |
| 2021-08-06 | 61.23 | $61.75 | 41400 |
| 2021-08-05 | 61.19 | $61.62 | 37400 |
| 2021-08-04 | 61.13 | $61.36 | 76490 |
| 2021-08-03 | 61.10 | $61.83 | 60416 |
| 2021-08-02 | 61.03 | $61.34 | 149496 |
| 2021-07-30 | 61.01 | $61.40 | 66862 |
| 2021-07-29 | 60.96 | $61.54 | 61012 |
| 2021-07-28 | 60.89 | $61.19 | 193200 |
| 2021-07-27 | 60.83 | $61.43 | 102000 |
| 2021-07-26 | 60.76 | $61.46 | 156600 |
| 2021-07-23 | 60.68 | $61.51 | 76486 |
| 2021-07-22 | 60.59 | $61.03 | 120800 |
| 2021-07-21 | 60.51 | $61.06 | 93402 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
97.23
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.37
Average
71.81
Maximum
97.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 97.23 | $97.75 | 85123 |
| 2026-07-16 | 97.18 | $98.39 | 82108 |
| 2026-07-15 | 97.05 | $97.98 | 70807 |
| 2026-07-14 | 96.95 | $97.65 | 93634 |
| 2026-07-13 | 96.88 | $97.91 | 97705 |
| 2026-07-10 | 96.77 | $98.00 | 63600 |
| 2026-07-09 | 96.64 | $97.55 | 162135 |
| 2026-07-08 | 96.54 | $97.21 | 171000 |
| 2026-07-07 | 96.47 | $97.77 | 90620 |
| 2026-07-06 | 96.33 | $97.36 | 100800 |
| 2026-07-02 | 96.23 | $97.14 | 642661 |
| 2026-07-01 | 96.13 | $96.41 | 86400 |
| 2026-06-30 | 96.10 | $96.32 | 95800 |
| 2026-06-29 | 96.08 | $96.47 | 104500 |
| 2026-06-26 | 96.04 | $95.91 | 271000 |
| 2026-06-25 | 96.05 | $96.09 | 142842 |
| 2026-06-24 | 96.04 | $96.01 | 83718 |
| 2026-06-23 | 96.05 | $96.19 | 110003 |
| 2026-06-22 | 96.03 | $96.32 | 168427 |
| 2026-06-18 | 96.00 | $96.20 | 95005 |
| 2026-06-17 | 95.98 | $96.10 | 201000 |
| 2026-06-16 | 95.97 | $97.28 | 75700 |
| 2026-06-15 | 95.83 | $97.21 | 112958 |
| 2026-06-12 | 95.69 | $96.82 | 157100 |
| 2026-06-11 | 95.57 | $96.11 | 167415 |
| 2026-06-10 | 95.51 | $95.11 | 107833 |
| 2026-06-09 | 95.55 | $95.84 | 151900 |
| 2026-06-08 | 95.52 | $95.54 | 175000 |
| 2026-06-05 | 95.52 | $95.75 | 141700 |
| 2026-06-04 | 95.50 | $96.90 | 101400 |
| 2026-06-03 | 95.35 | $96.17 | 92500 |
| 2026-06-02 | 95.26 | $96.66 | 128559 |
| 2026-06-01 | 95.11 | $96.01 | 129305 |
| 2026-05-29 | 95.02 | $96.18 | 86818 |
| 2026-05-28 | 94.90 | $96.03 | 125503 |
| 2026-05-27 | 94.78 | $95.88 | 130936 |
| 2026-05-26 | 94.66 | $96.05 | 119615 |
| 2026-05-22 | 94.52 | $96.27 | 69107 |
| 2026-05-21 | 94.33 | $95.61 | 153907 |
| 2026-05-20 | 94.20 | $95.39 | 98832 |
| 2026-05-19 | 94.07 | $94.94 | 148546 |
| 2026-05-18 | 93.98 | $95.10 | 117212 |
| 2026-05-15 | 93.86 | $94.69 | 139900 |
| 2026-05-14 | 93.77 | $95.54 | 187200 |
| 2026-05-13 | 93.59 | $94.81 | 116811 |
| 2026-05-12 | 93.46 | $94.65 | 134240 |
| 2026-05-11 | 93.34 | $94.28 | 114600 |
| 2026-05-08 | 93.24 | $94.02 | 117728 |
| 2026-05-07 | 93.15 | $93.96 | 108828 |
| 2026-05-06 | 93.07 | $94.72 | 73581 |
| 2026-05-05 | 92.89 | $94.06 | 247100 |
| 2026-05-04 | 92.77 | $93.56 | 129000 |
| 2026-05-01 | 92.69 | $94.04 | 160600 |
| 2026-04-30 | 92.55 | $94.38 | 732914 |
| 2026-04-29 | 92.35 | $93.16 | 125025 |
| 2026-04-28 | 92.27 | $93.13 | 173410 |
| 2026-04-27 | 92.18 | $93.09 | 180100 |
| 2026-04-24 | 92.08 | $93.36 | 94803 |
| 2026-04-23 | 91.95 | $93.67 | 175200 |
| 2026-04-22 | 91.77 | $93.30 | 106200 |
| 2026-04-21 | 91.61 | $92.98 | 164500 |
| 2026-04-20 | 91.46 | $93.58 | 166252 |
| 2026-04-17 | 91.24 | $93.70 | 113600 |
| 2026-04-16 | 90.98 | $92.83 | 156528 |
| 2026-04-15 | 90.78 | $92.54 | 113416 |
| 2026-04-14 | 90.60 | $92.45 | 267131 |
| 2026-04-13 | 90.40 | $92.01 | 164932 |
| 2026-04-10 | 90.23 | $91.52 | 91735 |
| 2026-04-09 | 90.10 | $92.04 | 202902 |
| 2026-04-08 | 89.89 | $91.62 | 238300 |
| 2026-04-07 | 89.71 | $89.86 | 180739 |
| 2026-04-06 | 89.70 | $89.93 | 221505 |
| 2026-04-02 | 89.67 | $89.58 | 432000 |
| 2026-04-01 | 89.68 | $89.43 | 191200 |
| 2026-03-31 | 89.71 | $89.33 | 172000 |
| 2026-03-30 | 89.75 | $87.62 | 226353 |
| 2026-03-27 | 89.97 | $87.66 | 223527 |
| 2026-03-26 | 90.22 | $88.54 | 363219 |
| 2026-03-25 | 90.39 | $89.53 | 134300 |
| 2026-03-24 | 90.48 | $89.14 | 185000 |
| 2026-03-23 | 90.63 | $88.98 | 235248 |
| 2026-03-20 | 90.80 | $88.17 | 217024 |
| 2026-03-19 | 91.08 | $89.14 | 247704 |
| 2026-03-18 | 91.28 | $89.26 | 187143 |
| 2026-03-17 | 91.49 | $90.57 | 173446 |
| 2026-03-16 | 91.59 | $90.46 | 174737 |
| 2026-03-13 | 91.71 | $89.83 | 186929 |
| 2026-03-12 | 91.91 | $89.99 | 147103 |
| 2026-03-11 | 92.11 | $90.96 | 91395 |
| 2026-03-10 | 92.23 | $91.14 | 106936 |
| 2026-03-09 | 92.34 | $91.38 | 124300 |
| 2026-03-06 | 92.44 | $91.00 | 124307 |
| 2026-03-05 | 92.60 | $91.82 | 166905 |
| 2026-03-04 | 92.68 | $92.78 | 95000 |
| 2026-03-03 | 92.67 | $92.53 | 125200 |
| 2026-03-02 | 92.68 | $93.31 | 118530 |
| 2026-02-27 | 92.61 | $93.26 | 140600 |
| 2026-02-26 | 92.55 | $93.32 | 130200 |
| 2026-02-25 | 92.47 | $93.52 | 178300 |
| 2026-02-24 | 92.35 | $93.10 | 156100 |
| 2026-02-23 | 92.28 | $92.91 | 116500 |
| 2026-02-20 | 92.21 | $93.53 | 199223 |
| 2026-02-19 | 92.07 | $93.08 | 98024 |
| 2026-02-18 | 91.96 | $93.27 | 133700 |
| 2026-02-17 | 91.83 | $92.97 | 127100 |
| 2026-02-13 | 91.71 | $93.06 | 245705 |
| 2026-02-12 | 91.56 | $92.64 | 149000 |
| 2026-02-11 | 91.45 | $93.64 | 133214 |
| 2026-02-10 | 91.22 | $93.31 | 99711 |
| 2026-02-09 | 91.00 | $93.43 | 187030 |
| 2026-02-06 | 90.74 | $93.25 | 104300 |
| 2026-02-05 | 90.48 | $91.49 | 156098 |
| 2026-02-04 | 90.37 | $92.08 | 135252 |
| 2026-02-03 | 90.19 | $91.63 | 140532 |
| 2026-02-02 | 90.04 | $91.52 | 152400 |
| 2026-01-30 | 89.89 | $91.07 | 149817 |
| 2026-01-29 | 89.76 | $90.82 | 241400 |
| 2026-01-28 | 89.65 | $90.45 | 303610 |
| 2026-01-27 | 89.57 | $90.56 | 152100 |
| 2026-01-26 | 89.46 | $90.33 | 169401 |
| 2026-01-23 | 89.37 | $89.82 | 146700 |
| 2026-01-22 | 89.32 | $89.98 | 229445 |
| 2026-01-21 | 89.26 | $89.80 | 452208 |
| 2026-01-20 | 89.20 | $88.93 | 272811 |
| 2026-01-16 | 89.23 | $90.29 | 220423 |
| 2026-01-15 | 89.11 | $90.28 | 176622 |
| 2026-01-14 | 88.99 | $89.96 | 209544 |
| 2026-01-13 | 88.89 | $89.75 | 230800 |
| 2026-01-12 | 88.80 | $89.90 | 144520 |
| 2026-01-09 | 88.68 | $89.79 | 261500 |
| 2026-01-08 | 88.57 | $89.38 | 395437 |
| 2026-01-07 | 88.48 | $88.85 | 156800 |
| 2026-01-06 | 88.44 | $89.54 | 516200 |
| 2026-01-05 | 88.33 | $89.14 | 214000 |
| 2026-01-02 | 88.24 | $88.58 | 227400 |
| 2025-12-31 | 88.21 | $88.08 | 221714 |
| 2025-12-30 | 88.22 | $88.66 | 174700 |
| 2025-12-29 | 88.17 | $88.68 | 264123 |
| 2025-12-26 | 88.12 | $88.88 | 243800 |
| 2025-12-24 | 88.04 | $89.16 | 70010 |
| 2025-12-23 | 87.92 | $88.72 | 123300 |
| 2025-12-22 | 87.84 | $88.55 | 146504 |
| 2025-12-19 | 87.76 | $87.91 | 571900 |
| 2025-12-18 | 87.75 | $87.51 | 205003 |
| 2025-12-17 | 87.77 | $87.51 | 252432 |
| 2025-12-16 | 87.80 | $87.72 | 358300 |
| 2025-12-15 | 87.81 | $88.45 | 188020 |
| 2025-12-12 | 87.74 | $88.27 | 332300 |
| 2025-12-11 | 87.69 | $88.80 | 306205 |
| 2025-12-10 | 87.57 | $88.37 | 287200 |
| 2025-12-09 | 87.49 | $87.58 | 127405 |
| 2025-12-08 | 87.48 | $87.81 | 197700 |
| 2025-12-05 | 87.44 | $88.20 | 162400 |
| 2025-12-04 | 87.36 | $88.29 | 255005 |
| 2025-12-03 | 87.26 | $88.32 | 112400 |
| 2025-12-02 | 87.15 | $87.76 | 157539 |
| 2025-12-01 | 87.09 | $87.89 | 180413 |
| 2025-11-28 | 87.01 | $88.43 | 65038 |
| 2025-11-26 | 86.86 | $87.99 | 155200 |
| 2025-11-25 | 86.74 | $87.45 | 236400 |
| 2025-11-24 | 86.66 | $86.61 | 171622 |
| 2025-11-21 | 86.67 | $86.48 | 349400 |
| 2025-11-20 | 86.69 | $85.58 | 363705 |
| 2025-11-19 | 86.80 | $86.28 | 176032 |
| 2025-11-18 | 86.86 | $86.31 | 349100 |
| 2025-11-17 | 86.91 | $86.46 | 210429 |
| 2025-11-14 | 86.96 | $87.15 | 166400 |
| 2025-11-13 | 86.94 | $87.22 | 198515 |
| 2025-11-12 | 86.91 | $88.04 | 116000 |
| 2025-11-11 | 86.80 | $87.79 | 104348 |
| 2025-11-10 | 86.69 | $87.05 | 142600 |
| 2025-11-07 | 86.65 | $86.41 | 146600 |
| 2025-11-06 | 86.68 | $86.02 | 202004 |
| 2025-11-05 | 86.75 | $86.32 | 140700 |
| 2025-11-04 | 86.79 | $86.19 | 174300 |
| 2025-11-03 | 86.86 | $86.40 | 135100 |
| 2025-10-31 | 86.90 | $86.73 | 155000 |
| 2025-10-30 | 86.92 | $86.87 | 155200 |
| 2025-10-29 | 86.93 | $87.02 | 221908 |
| 2025-10-28 | 86.92 | $87.60 | 176025 |
| 2025-10-27 | 86.85 | $88.10 | 106124 |
| 2025-10-24 | 86.72 | $87.48 | 179604 |
| 2025-10-23 | 86.63 | $87.07 | 199200 |
| 2025-10-22 | 86.59 | $87.00 | 238408 |
| 2025-10-21 | 86.55 | $87.15 | 196900 |
| 2025-10-20 | 86.48 | $87.26 | 156400 |
| 2025-10-17 | 86.40 | $86.53 | 186947 |
| 2025-10-16 | 86.39 | $85.96 | 301800 |
| 2025-10-15 | 86.43 | $86.77 | 159218 |
| 2025-10-14 | 86.40 | $86.49 | 300600 |
| 2025-10-13 | 86.39 | $86.01 | 115000 |
| 2025-10-10 | 86.42 | $85.30 | 231317 |
| 2025-10-09 | 86.54 | $86.65 | 151200 |
| 2025-10-08 | 86.53 | $86.93 | 93448 |
| 2025-10-07 | 86.49 | $87.01 | 169849 |
| 2025-10-06 | 86.44 | $87.03 | 296612 |
| 2025-10-03 | 86.37 | $87.13 | 127714 |
| 2025-10-02 | 86.29 | $86.83 | 160135 |
| 2025-10-01 | 86.24 | $87.08 | 123922 |
| 2025-09-30 | 86.15 | $87.03 | 116800 |
| 2025-09-29 | 86.05 | $86.73 | 140641 |
| 2025-09-26 | 85.98 | $86.64 | 275644 |
| 2025-09-25 | 85.91 | $86.09 | 212737 |
| 2025-09-24 | 85.90 | $86.56 | 189500 |
| 2025-09-23 | 85.83 | $86.77 | 198600 |
| 2025-09-22 | 85.73 | $86.72 | 107520 |
| 2025-09-19 | 85.62 | $86.53 | 133500 |
| 2025-09-18 | 85.53 | $86.39 | 110809 |
| 2025-09-17 | 85.44 | $86.30 | 133900 |
| 2025-09-16 | 85.34 | $85.95 | 235330 |
| 2025-09-15 | 85.28 | $86.08 | 232231 |
| 2025-09-12 | 85.20 | $86.08 | 165200 |
| 2025-09-11 | 85.10 | $86.37 | 162204 |
| 2025-09-10 | 84.97 | $85.49 | 154008 |
| 2025-09-09 | 84.92 | $85.18 | 189900 |
| 2025-09-08 | 84.89 | $84.89 | 130732 |
| 2025-09-05 | 84.89 | $85.05 | 122949 |
| 2025-09-04 | 84.87 | $85.55 | 128900 |
| 2025-09-03 | 84.80 | $85.01 | 119726 |
| 2025-09-02 | 84.78 | $85.11 | 118000 |
| 2025-08-29 | 84.74 | $85.50 | 301711 |
| 2025-08-28 | 84.66 | $85.48 | 126400 |
| 2025-08-27 | 84.58 | $85.46 | 135100 |
| 2025-08-26 | 84.48 | $85.27 | 101600 |
| 2025-08-25 | 84.40 | $85.19 | 109608 |
| 2025-08-22 | 84.32 | $85.74 | 111135 |
| 2025-08-21 | 84.17 | $84.78 | 106333 |
| 2025-08-20 | 84.10 | $85.02 | 185700 |
| 2025-08-19 | 84.01 | $84.81 | 107500 |
| 2025-08-18 | 83.92 | $84.58 | 123047 |
| 2025-08-15 | 83.85 | $84.73 | 94200 |
| 2025-08-14 | 83.76 | $84.87 | 211100 |
| 2025-08-13 | 83.64 | $84.97 | 132600 |
| 2025-08-12 | 83.51 | $84.58 | 132639 |
| 2025-08-11 | 83.39 | $83.88 | 144900 |
| 2025-08-08 | 83.34 | $84.07 | 212700 |
| 2025-08-07 | 83.26 | $83.51 | 360104 |
| 2025-08-06 | 83.24 | $83.45 | 244500 |
| 2025-08-05 | 83.22 | $83.33 | 406048 |
| 2025-08-04 | 83.20 | $83.49 | 110600 |
| 2025-08-01 | 83.17 | $82.53 | 151000 |
| 2025-07-31 | 83.24 | $83.25 | 183600 |
| 2025-07-30 | 83.24 | $83.75 | 150100 |
| 2025-07-29 | 83.19 | $84.06 | 115500 |
| 2025-07-28 | 83.10 | $83.89 | 126208 |
| 2025-07-25 | 83.01 | $84.35 | 91300 |
| 2025-07-24 | 82.87 | $84.17 | 105600 |
| 2025-07-23 | 82.73 | $84.17 | 116400 |
| 2025-07-22 | 82.58 | $83.62 | 118233 |
| 2025-07-21 | 82.47 | $83.23 | 111914 |
| 2025-07-18 | 82.39 | $83.21 | 372845 |
| 2025-07-17 | 82.31 | $83.33 | 138149 |
| 2025-07-16 | 82.20 | $82.87 | 125543 |
| 2025-07-15 | 82.13 | $82.42 | 102939 |
| 2025-07-14 | 82.10 | $83.22 | 137600 |
| 2025-07-11 | 81.98 | $83.09 | 105336 |
| 2025-07-10 | 81.87 | $83.51 | 174500 |
| 2025-07-09 | 81.69 | $83.03 | 139900 |
| 2025-07-08 | 81.55 | $82.84 | 233030 |
| 2025-07-07 | 81.42 | $83.00 | 191600 |
| 2025-07-03 | 81.25 | $83.44 | 74410 |
| 2025-07-02 | 81.02 | $83.01 | 371600 |
| 2025-07-01 | 80.81 | $82.75 | 180500 |
| 2025-06-30 | 80.61 | $82.14 | 99000 |
| 2025-06-27 | 80.44 | $81.66 | 129200 |
| 2025-06-26 | 80.32 | $81.33 | 177508 |
| 2025-06-25 | 80.21 | $80.83 | 185434 |
| 2025-06-24 | 80.14 | $81.30 | 108048 |
| 2025-06-23 | 80.02 | $80.79 | 255049 |
| 2025-06-20 | 79.94 | $80.25 | 168800 |
| 2025-06-18 | 79.91 | $80.17 | 127600 |
| 2025-06-17 | 79.88 | $80.14 | 138700 |
| 2025-06-16 | 79.85 | $80.72 | 112500 |
| 2025-06-13 | 79.76 | $80.40 | 323600 |
| 2025-06-12 | 79.70 | $81.10 | 164221 |
| 2025-06-11 | 79.55 | $80.68 | 196431 |
| 2025-06-10 | 79.43 | $80.82 | 145742 |
| 2025-06-09 | 79.28 | $80.39 | 188900 |
| 2025-06-06 | 79.17 | $80.46 | 153834 |
| 2025-06-05 | 79.03 | $79.66 | 175614 |
| 2025-06-04 | 78.96 | $79.80 | 136034 |
| 2025-06-03 | 78.88 | $80.14 | 165528 |
| 2025-06-02 | 78.74 | $79.85 | 162418 |
| 2025-05-30 | 78.63 | $79.58 | 191601 |
| 2025-05-29 | 78.53 | $79.41 | 162075 |
| 2025-05-28 | 78.43 | $78.98 | 184500 |
| 2025-05-27 | 78.37 | $79.55 | 131600 |
| 2025-05-23 | 78.25 | $78.45 | 322300 |
| 2025-05-22 | 78.23 | $78.56 | 370242 |
| 2025-05-21 | 78.20 | $78.75 | 379500 |
| 2025-05-20 | 78.14 | $80.08 | 239000 |
| 2025-05-19 | 77.93 | $80.26 | 184700 |
| 2025-05-16 | 77.69 | $80.13 | 132700 |
| 2025-05-15 | 77.43 | $79.52 | 265013 |
| 2025-05-14 | 77.21 | $78.46 | 151841 |
| 2025-05-13 | 77.08 | $78.75 | 269112 |
| 2025-05-12 | 76.90 | $79.00 | 223021 |
| 2025-05-09 | 76.68 | $77.43 | 259400 |
| 2025-05-08 | 76.60 | $77.61 | 132800 |
| 2025-05-07 | 76.50 | $77.40 | 114300 |
| 2025-05-06 | 76.40 | $77.09 | 148938 |
| 2025-05-05 | 76.33 | $77.59 | 174300 |
| 2025-05-02 | 76.20 | $77.92 | 136000 |
| 2025-05-01 | 76.02 | $76.86 | 360600 |
| 2025-04-30 | 75.93 | $76.92 | 91725 |
| 2025-04-29 | 75.82 | $76.69 | 131316 |
| 2025-04-28 | 75.73 | $76.27 | 165200 |
| 2025-04-25 | 75.68 | $76.04 | 194400 |
| 2025-04-24 | 75.64 | $76.21 | 121200 |
| 2025-04-23 | 75.58 | $75.41 | 174737 |
| 2025-04-22 | 75.59 | $74.91 | 111212 |
| 2025-04-21 | 75.67 | $73.30 | 200100 |
| 2025-04-17 | 75.92 | $74.73 | 150611 |
| 2025-04-16 | 76.04 | $74.16 | 236119 |
| 2025-04-15 | 76.24 | $75.30 | 254328 |
| 2025-04-14 | 76.34 | $75.45 | 563100 |
| 2025-04-11 | 76.43 | $74.58 | 752200 |
| 2025-04-10 | 76.62 | $73.34 | 455100 |
| 2025-04-09 | 76.97 | $75.35 | 591834 |
| 2025-04-08 | 77.14 | $70.70 | 386000 |
| 2025-04-07 | 77.82 | $71.69 | 477600 |
| 2025-04-04 | 78.46 | $72.25 | 718812 |
| 2025-04-03 | 79.12 | $76.73 | 370800 |
| 2025-04-02 | 79.37 | $79.51 | 163152 |
| 2025-04-01 | 79.36 | $79.27 | 191500 |
| 2025-03-31 | 79.36 | $79.37 | 136200 |
| 2025-03-28 | 79.36 | $78.54 | 151600 |
| 2025-03-27 | 79.45 | $79.38 | 192200 |
| 2025-03-26 | 79.46 | $79.42 | 166317 |
| 2025-03-25 | 79.46 | $79.58 | 78584 |
| 2025-03-24 | 79.45 | $79.79 | 76845 |
| 2025-03-21 | 79.41 | $78.86 | 88517 |
| 2025-03-20 | 79.47 | $79.10 | 478100 |
| 2025-03-19 | 79.51 | $79.24 | 184309 |
| 2025-03-18 | 79.54 | $78.68 | 167000 |
| 2025-03-17 | 79.63 | $79.11 | 130837 |
| 2025-03-14 | 79.68 | $78.29 | 188131 |
| 2025-03-13 | 79.83 | $77.14 | 169200 |
| 2025-03-12 | 80.12 | $77.74 | 259800 |
| 2025-03-11 | 80.37 | $78.05 | 226900 |
| 2025-03-10 | 80.61 | $79.18 | 201411 |
| 2025-03-07 | 80.76 | $80.20 | 99800 |
| 2025-03-06 | 80.82 | $79.63 | 256900 |
| 2025-03-05 | 80.94 | $80.30 | 136500 |
| 2025-03-04 | 81.01 | $79.89 | 182200 |
| 2025-03-03 | 81.13 | $81.33 | 193900 |
| 2025-02-28 | 81.11 | $81.91 | 222900 |
| 2025-02-27 | 81.02 | $80.75 | 263820 |
| 2025-02-26 | 81.05 | $81.07 | 101500 |
| 2025-02-25 | 81.05 | $81.52 | 139800 |
| 2025-02-24 | 81.00 | $81.50 | 213200 |
| 2025-02-21 | 80.95 | $81.51 | 156100 |
| 2025-02-20 | 80.89 | $82.11 | 607200 |
| 2025-02-19 | 80.76 | $82.22 | 261600 |
| 2025-02-18 | 80.61 | $81.84 | 125300 |
| 2025-02-14 | 80.48 | $81.44 | 353313 |
| 2025-02-13 | 80.38 | $81.60 | 1.1M |
| 2025-02-12 | 80.25 | $80.91 | 150900 |
| 2025-02-11 | 80.18 | $81.29 | 297300 |
| 2025-02-10 | 80.06 | $80.81 | 152510 |
| 2025-02-07 | 79.98 | $80.46 | 122035 |
| 2025-02-06 | 79.93 | $80.92 | 709137 |
| 2025-02-05 | 79.83 | $80.77 | 141633 |
| 2025-02-04 | 79.73 | $80.27 | 115600 |
| 2025-02-03 | 79.67 | $80.17 | 191300 |
| 2025-01-31 | 79.62 | $80.32 | 332222 |
| 2025-01-30 | 79.54 | $80.83 | 280200 |
| 2025-01-29 | 79.41 | $80.28 | 122800 |
| 2025-01-28 | 79.32 | $80.40 | 103540 |
| 2025-01-27 | 79.20 | $80.68 | 203831 |
| 2025-01-24 | 79.05 | $80.35 | 146200 |
| 2025-01-23 | 78.91 | $80.40 | 296400 |
| 2025-01-22 | 78.75 | $79.81 | 275600 |
| 2025-01-21 | 78.64 | $80.12 | 468600 |
| 2025-01-17 | 78.48 | $79.44 | 150515 |
| 2025-01-16 | 78.38 | $78.93 | 134321 |
| 2025-01-15 | 78.33 | $78.63 | 300324 |
| 2025-01-14 | 78.29 | $77.67 | 170700 |
| 2025-01-13 | 78.36 | $77.25 | 266800 |
| 2025-01-10 | 78.48 | $76.77 | 225400 |
| 2025-01-08 | 78.66 | $77.95 | 138112 |
| 2025-01-07 | 78.73 | $77.85 | 240643 |
| 2025-01-06 | 78.82 | $78.05 | 134800 |
| 2025-01-03 | 78.90 | $78.24 | 127338 |
| 2025-01-02 | 78.97 | $77.66 | 404500 |
| 2024-12-31 | 79.11 | $77.79 | 284463 |
| 2024-12-30 | 79.25 | $77.68 | 361613 |
| 2024-12-27 | 79.42 | $78.38 | 314401 |
| 2024-12-26 | 79.53 | $78.91 | 150400 |
| 2024-12-24 | 79.59 | $79.05 | 214500 |
| 2024-12-23 | 79.65 | $78.39 | 226300 |
| 2024-12-20 | 79.78 | $78.13 | 288500 |
| 2024-12-19 | 79.95 | $77.23 | 527115 |
| 2024-12-18 | 80.24 | $77.38 | 128103 |
| 2024-12-17 | 80.54 | $79.33 | 110825 |
| 2024-12-16 | 80.67 | $79.65 | 122400 |
| 2024-12-13 | 80.78 | $80.04 | 164109 |
| 2024-12-12 | 80.86 | $80.26 | 339500 |
| 2024-12-11 | 80.92 | $80.53 | 771727 |
| 2024-12-10 | 80.96 | $80.53 | 114900 |
| 2024-12-09 | 81.00 | $80.85 | 76600 |
| 2024-12-06 | 81.02 | $81.40 | 97000 |
| 2024-12-05 | 80.98 | $81.46 | 97300 |
| 2024-12-04 | 80.93 | $81.43 | 82049 |
| 2024-12-03 | 80.88 | $81.59 | 104800 |
| 2024-12-02 | 80.80 | $81.80 | 315420 |
| 2024-11-29 | 80.70 | $82.11 | 35846 |
| 2024-11-27 | 80.55 | $81.83 | 150600 |
| 2024-11-26 | 80.41 | $81.88 | 232200 |
| 2024-11-25 | 80.26 | $81.59 | 81240 |
| 2024-11-22 | 80.12 | $81.38 | 69309 |
| 2024-11-21 | 79.99 | $80.87 | 145209 |
| 2024-11-20 | 79.89 | $80.08 | 475000 |
| 2024-11-19 | 79.87 | $80.04 | 97131 |
| 2024-11-18 | 79.86 | $80.18 | 69132 |
| 2024-11-15 | 79.82 | $79.80 | 161128 |
| 2024-11-14 | 79.82 | $80.34 | 84146 |
| 2024-11-13 | 79.77 | $80.72 | 78600 |
| 2024-11-12 | 79.67 | $80.66 | 123700 |
| 2024-11-11 | 79.57 | $81.12 | 66200 |
| 2024-11-08 | 79.40 | $81.20 | 83000 |
| 2024-11-07 | 79.21 | $80.69 | 172447 |
| 2024-11-06 | 79.06 | $80.65 | 94300 |
| 2024-11-05 | 78.89 | $78.91 | 119700 |
| 2024-11-04 | 78.89 | $78.07 | 48929 |
| 2024-11-01 | 78.97 | $78.20 | 89925 |
| 2024-10-31 | 79.06 | $78.25 | 63834 |
| 2024-10-30 | 79.14 | $78.94 | 82800 |
| 2024-10-29 | 79.16 | $78.96 | 237100 |
| 2024-10-28 | 79.18 | $79.22 | 59860 |
| 2024-10-25 | 79.18 | $79.03 | 75527 |
| 2024-10-24 | 79.19 | $79.49 | 128500 |
| 2024-10-23 | 79.16 | $79.59 | 102707 |
| 2024-10-22 | 79.12 | $79.96 | 72400 |
| 2024-10-21 | 79.03 | $79.79 | 80100 |
| 2024-10-18 | 78.95 | $80.39 | 73139 |
| 2024-10-17 | 78.80 | $80.27 | 102853 |
| 2024-10-16 | 78.64 | $80.22 | 97700 |
| 2024-10-15 | 78.48 | $79.77 | 103300 |
| 2024-10-14 | 78.34 | $80.14 | 64000 |
| 2024-10-11 | 78.15 | $79.53 | 283400 |
| 2024-10-10 | 78.01 | $78.81 | 99300 |
| 2024-10-09 | 77.92 | $79.06 | 85728 |
| 2024-10-08 | 77.80 | $78.41 | 46830 |
| 2024-10-07 | 77.74 | $78.14 | 94312 |
| 2024-10-04 | 77.70 | $78.64 | 52397 |
| 2024-10-03 | 77.60 | $78.09 | 63400 |
| 2024-10-02 | 77.55 | $78.28 | 67600 |
| 2024-10-01 | 77.47 | $78.21 | 81100 |
| 2024-09-30 | 77.39 | $78.56 | 98300 |
| 2024-09-27 | 77.27 | $78.22 | 110905 |
| 2024-09-26 | 77.17 | $78.02 | 255800 |
| 2024-09-25 | 77.08 | $77.81 | 65146 |
| 2024-09-24 | 77.00 | $78.30 | 163800 |
| 2024-09-23 | 76.87 | $78.27 | 103626 |
| 2024-09-20 | 76.72 | $78.03 | 135809 |
| 2024-09-19 | 76.58 | $77.99 | 56600 |
| 2024-09-18 | 76.43 | $77.23 | 61800 |
| 2024-09-17 | 76.35 | $77.41 | 63900 |
| 2024-09-16 | 76.24 | $77.49 | 31100 |
| 2024-09-13 | 76.10 | $77.08 | 134900 |
| 2024-09-12 | 76.00 | $76.60 | 93700 |
| 2024-09-11 | 75.94 | $76.15 | 166341 |
| 2024-09-10 | 75.92 | $76.01 | 80504 |
| 2024-09-09 | 75.91 | $75.91 | 52625 |
| 2024-09-06 | 75.91 | $75.11 | 88626 |
| 2024-09-05 | 75.99 | $76.11 | 108000 |
| 2024-09-04 | 75.98 | $76.54 | 71003 |
| 2024-09-03 | 75.92 | $76.58 | 60800 |
| 2024-08-30 | 75.85 | $77.54 | 62000 |
| 2024-08-29 | 75.67 | $76.91 | 274700 |
| 2024-08-28 | 75.54 | $76.76 | 86829 |
| 2024-08-27 | 75.41 | $76.97 | 79200 |
| 2024-08-26 | 75.24 | $77.07 | 61129 |
| 2024-08-23 | 75.05 | $76.94 | 82220 |
| 2024-08-22 | 74.85 | $76.23 | 87206 |
| 2024-08-21 | 74.71 | $76.38 | 77117 |
| 2024-08-20 | 74.53 | $76.16 | 77900 |
| 2024-08-19 | 74.36 | $76.33 | 79216 |
| 2024-08-16 | 74.16 | $75.79 | 64028 |
| 2024-08-15 | 73.98 | $75.61 | 184811 |
| 2024-08-14 | 73.81 | $74.70 | 62700 |
| 2024-08-13 | 73.72 | $74.29 | 53007 |
| 2024-08-12 | 73.66 | $73.45 | 49000 |
| 2024-08-09 | 73.68 | $73.58 | 62123 |
| 2024-08-08 | 73.69 | $73.42 | 74800 |
| 2024-08-07 | 73.72 | $72.13 | 68008 |
| 2024-08-06 | 73.89 | $72.40 | 85400 |
| 2024-08-05 | 74.04 | $71.86 | 155116 |
| 2024-08-02 | 74.27 | $73.71 | 100200 |
| 2024-08-01 | 74.33 | $74.61 | 101900 |
| 2024-07-31 | 74.30 | $75.22 | 73148 |
| 2024-07-30 | 74.21 | $74.71 | 74400 |
| 2024-07-29 | 74.15 | $74.67 | 67704 |
| 2024-07-26 | 74.10 | $74.74 | 146310 |
| 2024-07-25 | 74.03 | $74.01 | 155700 |
| 2024-07-24 | 74.03 | $73.91 | 111924 |
| 2024-07-23 | 74.05 | $74.61 | 104400 |
| 2024-07-22 | 73.99 | $74.96 | 66030 |
| 2024-07-19 | 73.88 | $74.52 | 57394 |
| 2024-07-18 | 73.82 | $75.01 | 94200 |
| 2024-07-17 | 73.69 | $75.56 | 113000 |
| 2024-07-16 | 73.49 | $75.53 | 94100 |
| 2024-07-15 | 73.28 | $74.82 | 285012 |
| 2024-07-12 | 73.12 | $74.47 | 82001 |
| 2024-07-11 | 72.98 | $74.08 | 202522 |
| 2024-07-10 | 72.86 | $74.02 | 58047 |
| 2024-07-09 | 72.74 | $73.31 | 72543 |
| 2024-07-08 | 72.68 | $73.25 | 77528 |
| 2024-07-05 | 72.62 | $73.22 | 36804 |
| 2024-07-03 | 72.55 | $73.07 | 33236 |
| 2024-07-02 | 72.50 | $72.98 | 67503 |
| 2024-07-01 | 72.45 | $72.69 | 66944 |
| 2024-06-28 | 72.42 | $72.75 | 80727 |
| 2024-06-27 | 72.39 | $72.68 | 141900 |
| 2024-06-26 | 72.36 | $72.67 | 94522 |
| 2024-06-25 | 72.32 | $72.85 | 781130 |
| 2024-06-24 | 72.27 | $73.31 | 58247 |
| 2024-06-21 | 72.16 | $73.00 | 55602 |
| 2024-06-20 | 72.07 | $73.21 | 109613 |
| 2024-06-18 | 71.95 | $73.13 | 74333 |
| 2024-06-17 | 71.83 | $72.92 | 44300 |
| 2024-06-14 | 71.71 | $72.37 | 48048 |
| 2024-06-13 | 71.64 | $72.38 | 104487 |
| 2024-06-12 | 71.56 | $72.12 | 98757 |
| 2024-06-11 | 71.50 | $71.93 | 107047 |
| 2024-06-10 | 71.46 | $72.02 | 66900 |
| 2024-06-07 | 71.40 | $71.83 | 75100 |
| 2024-06-06 | 71.35 | $71.94 | 159000 |
| 2024-06-05 | 71.29 | $71.92 | 79900 |
| 2024-06-04 | 71.23 | $71.52 | 60700 |
| 2024-06-03 | 71.20 | $71.40 | 104300 |
| 2024-05-31 | 71.18 | $71.52 | 135844 |
| 2024-05-30 | 71.14 | $70.66 | 187744 |
| 2024-05-29 | 71.19 | $70.47 | 76700 |
| 2024-05-28 | 71.26 | $71.13 | 69719 |
| 2024-05-24 | 71.28 | $71.40 | 202923 |
| 2024-05-23 | 71.27 | $71.29 | 68143 |
| 2024-05-22 | 71.26 | $72.06 | 59400 |
| 2024-05-21 | 71.18 | $72.33 | 65613 |
| 2024-05-20 | 71.06 | $72.17 | 110100 |
| 2024-05-17 | 70.94 | $72.50 | 154900 |
| 2024-05-16 | 70.78 | $72.32 | 182537 |
| 2024-05-15 | 70.62 | $72.39 | 66700 |
| 2024-05-14 | 70.43 | $71.62 | 60619 |
| 2024-05-13 | 70.30 | $71.35 | 105309 |
| 2024-05-10 | 70.19 | $71.38 | 378104 |
| 2024-05-09 | 70.07 | $71.16 | 153800 |
| 2024-05-08 | 69.95 | $70.68 | 87100 |
| 2024-05-07 | 69.88 | $70.51 | 74400 |
| 2024-05-06 | 69.81 | $70.28 | 79300 |
| 2024-05-03 | 69.76 | $69.85 | 194900 |
| 2024-05-02 | 69.75 | $69.31 | 120115 |
| 2024-05-01 | 69.80 | $68.87 | 139338 |
| 2024-04-30 | 69.90 | $69.19 | 86341 |
| 2024-04-29 | 69.97 | $70.13 | 131000 |
| 2024-04-26 | 69.95 | $69.80 | 100800 |
| 2024-04-25 | 69.97 | $69.84 | 64210 |
| 2024-04-24 | 69.98 | $70.09 | 89233 |
| 2024-04-23 | 69.97 | $70.12 | 79121 |
| 2024-04-22 | 69.96 | $69.54 | 78134 |
| 2024-04-19 | 70.00 | $68.91 | 145342 |
| 2024-04-18 | 70.12 | $68.69 | 196306 |
| 2024-04-17 | 70.27 | $68.68 | 70813 |
| 2024-04-16 | 70.43 | $68.76 | 124100 |
| 2024-04-15 | 70.61 | $69.04 | 124700 |
| 2024-04-12 | 70.77 | $69.51 | 101822 |
| 2024-04-11 | 70.91 | $70.49 | 94400 |
| 2024-04-10 | 70.95 | $70.45 | 253651 |
| 2024-04-09 | 71.00 | $71.26 | 103600 |
| 2024-04-08 | 70.98 | $71.09 | 52300 |
| 2024-04-05 | 70.97 | $71.05 | 129726 |
| 2024-04-04 | 70.96 | $70.56 | 105800 |
| 2024-04-03 | 71.00 | $71.32 | 57260 |
| 2024-04-02 | 70.96 | $71.42 | 97701 |
| 2024-04-01 | 70.92 | $71.77 | 72000 |
| 2024-03-28 | 70.83 | $72.19 | 161200 |
| 2024-03-27 | 70.68 | $72.00 | 108400 |
| 2024-03-26 | 70.54 | $71.07 | 201720 |
| 2024-03-25 | 70.49 | $71.28 | 113617 |
| 2024-03-22 | 70.41 | $71.45 | 47244 |
| 2024-03-21 | 70.30 | $71.88 | 78400 |
| 2024-03-20 | 70.13 | $71.48 | 98700 |
| 2024-03-19 | 69.99 | $70.97 | 96700 |
| 2024-03-18 | 69.88 | $70.62 | 92400 |
| 2024-03-15 | 69.81 | $70.40 | 103700 |
| 2024-03-14 | 69.74 | $70.59 | 82400 |
| 2024-03-13 | 69.65 | $70.90 | 157524 |
| 2024-03-12 | 69.52 | $70.89 | 134900 |
| 2024-03-11 | 69.38 | $70.47 | 96500 |
| 2024-03-08 | 69.26 | $70.33 | 111900 |
| 2024-03-07 | 69.15 | $70.53 | 78629 |
| 2024-03-06 | 69.01 | $70.13 | 75334 |
| 2024-03-05 | 68.89 | $69.76 | 97400 |
| 2024-03-04 | 68.80 | $70.05 | 107019 |
| 2024-03-01 | 68.67 | $69.88 | 107300 |
| 2024-02-29 | 68.54 | $69.45 | 89800 |
| 2024-02-28 | 68.44 | $69.33 | 79136 |
| 2024-02-27 | 68.35 | $69.34 | 113900 |
| 2024-02-26 | 68.24 | $69.27 | 80900 |
| 2024-02-23 | 68.14 | $69.52 | 122800 |
| 2024-02-22 | 67.99 | $69.45 | 187340 |
| 2024-02-21 | 67.84 | $68.62 | 132921 |
| 2024-02-20 | 67.76 | $68.28 | 99500 |
| 2024-02-16 | 67.70 | $68.41 | 197408 |
| 2024-02-15 | 67.63 | $68.56 | 143923 |
| 2024-02-14 | 67.53 | $67.89 | 118515 |
| 2024-02-13 | 67.49 | $67.55 | 140400 |
| 2024-02-12 | 67.48 | $68.40 | 89614 |
| 2024-02-09 | 67.39 | $68.15 | 254000 |
| 2024-02-08 | 67.31 | $68.12 | 154400 |
| 2024-02-07 | 67.22 | $68.09 | 65000 |
| 2024-02-06 | 67.13 | $67.77 | 221407 |
| 2024-02-05 | 67.06 | $67.53 | 135449 |
| 2024-02-02 | 67.01 | $67.89 | 107540 |
| 2024-02-01 | 66.92 | $67.86 | 222612 |
| 2024-01-31 | 66.82 | $67.18 | 156297 |
| 2024-01-30 | 66.78 | $67.92 | 192442 |
| 2024-01-29 | 66.66 | $67.69 | 82100 |
| 2024-01-26 | 66.55 | $67.43 | 99500 |
| 2024-01-25 | 66.46 | $67.49 | 481816 |
| 2024-01-24 | 66.35 | $66.94 | 128000 |
| 2024-01-23 | 66.29 | $67.10 | 161300 |
| 2024-01-22 | 66.21 | $66.92 | 188912 |
| 2024-01-19 | 66.13 | $66.79 | 142200 |
| 2024-01-18 | 66.06 | $66.16 | 1.0M |
| 2024-01-17 | 66.05 | $65.84 | 165400 |
| 2024-01-16 | 66.08 | $66.21 | 132932 |
| 2024-01-12 | 66.06 | $66.62 | 115743 |
| 2024-01-11 | 66.00 | $66.50 | 117541 |
| 2024-01-10 | 65.95 | $66.64 | 357800 |
| 2024-01-09 | 65.88 | $66.47 | 190830 |
| 2024-01-08 | 65.82 | $66.77 | 91440 |
| 2024-01-05 | 65.71 | $66.25 | 172100 |
| 2024-01-04 | 65.66 | $66.19 | 120425 |
| 2024-01-03 | 65.60 | $66.27 | 110401 |
| 2024-01-02 | 65.53 | $66.63 | 262100 |
| 2023-12-29 | 65.42 | $66.38 | 91500 |
| 2023-12-28 | 65.31 | $66.50 | 170815 |
| 2023-12-27 | 65.19 | $66.40 | 301420 |
| 2023-12-26 | 65.06 | $66.32 | 44403 |
| 2023-12-22 | 64.93 | $65.99 | 119000 |
| 2023-12-21 | 64.82 | $66.04 | 145825 |
| 2023-12-20 | 64.69 | $65.52 | 132023 |
| 2023-12-19 | 64.60 | $66.53 | 126500 |
| 2023-12-18 | 64.40 | $66.17 | 155025 |
| 2023-12-15 | 64.21 | $65.99 | 139500 |
| 2023-12-14 | 64.03 | $66.26 | 376500 |
| 2023-12-13 | 63.79 | $65.84 | 103022 |
| 2023-12-12 | 63.58 | $64.76 | 70526 |
| 2023-12-11 | 63.45 | $64.68 | 150900 |
| 2023-12-08 | 63.32 | $64.24 | 146432 |
| 2023-12-07 | 63.23 | $64.02 | 114300 |
| 2023-12-06 | 63.14 | $63.82 | 149040 |
| 2023-12-05 | 63.07 | $64.02 | 231200 |
| 2023-12-04 | 62.97 | $64.25 | 165719 |
| 2023-12-01 | 62.84 | $64.29 | 102100 |
| 2023-11-30 | 62.68 | $63.77 | 184135 |
| 2023-11-29 | 62.57 | $63.32 | 102100 |
| 2023-11-28 | 62.49 | $63.31 | 242742 |
| 2023-11-27 | 62.40 | $63.27 | 97316 |
| 2023-11-24 | 62.31 | $63.48 | 57900 |
| 2023-11-22 | 62.19 | $63.43 | 105721 |
| 2023-11-21 | 62.06 | $63.23 | 67245 |
| 2023-11-20 | 61.93 | $63.38 | 101400 |
| 2023-11-17 | 61.78 | $63.09 | 84637 |
| 2023-11-16 | 61.64 | $62.90 | 119129 |
| 2023-11-15 | 61.51 | $63.02 | 125815 |
| 2023-11-14 | 61.35 | $62.83 | 210809 |
| 2023-11-13 | 61.20 | $61.69 | 190100 |
| 2023-11-10 | 61.15 | $61.81 | 131600 |
| 2023-11-09 | 61.08 | $61.06 | 139546 |
| 2023-11-08 | 61.08 | $61.62 | 93127 |
| 2023-11-07 | 61.02 | $61.68 | 100100 |
| 2023-11-06 | 60.95 | $61.82 | 176513 |
| 2023-11-03 | 60.86 | $61.89 | 158218 |
| 2023-11-02 | 60.75 | $61.45 | 143101 |
| 2023-11-01 | 60.68 | $60.23 | 197600 |
| 2023-10-31 | 60.72 | $59.89 | 212300 |
| 2023-10-30 | 60.81 | $59.55 | 157300 |
| 2023-10-27 | 60.95 | $58.89 | 291345 |
| 2023-10-26 | 61.16 | $59.71 | 266206 |
| 2023-10-25 | 61.31 | $60.16 | 125300 |
| 2023-10-24 | 61.44 | $60.52 | 86800 |
| 2023-10-23 | 61.53 | $60.18 | 113800 |
| 2023-10-20 | 61.67 | $60.63 | 163700 |
| 2023-10-19 | 61.78 | $61.19 | 160600 |
| 2023-10-18 | 61.85 | $61.69 | 122228 |
| 2023-10-17 | 61.86 | $62.23 | 200800 |
| 2023-10-16 | 61.83 | $62.10 | 151700 |
| 2023-10-13 | 61.80 | $61.58 | 94800 |
| 2023-10-12 | 61.82 | $61.48 | 174100 |
| 2023-10-11 | 61.85 | $61.80 | 152000 |
| 2023-10-10 | 61.86 | $61.71 | 106332 |
| 2023-10-09 | 61.88 | $61.41 | 136113 |
| 2023-10-06 | 61.93 | $60.82 | 180000 |
| 2023-10-05 | 62.04 | $60.35 | 180617 |
| 2023-10-04 | 62.22 | $60.50 | 170846 |
| 2023-10-03 | 62.40 | $60.46 | 214300 |
| 2023-10-02 | 62.61 | $61.03 | 155920 |
| 2023-09-29 | 62.77 | $61.49 | 122020 |
| 2023-09-28 | 62.91 | $61.75 | 126746 |
| 2023-09-27 | 63.03 | $61.47 | 335000 |
| 2023-09-26 | 63.19 | $61.49 | 106700 |
| 2023-09-25 | 63.37 | $62.30 | 93905 |
| 2023-09-22 | 63.48 | $62.26 | 193700 |
| 2023-09-21 | 63.61 | $62.43 | 89001 |
| 2023-09-20 | 63.74 | $63.35 | 104200 |
| 2023-09-19 | 63.78 | $63.61 | 53347 |
| 2023-09-18 | 63.80 | $63.78 | 50900 |
| 2023-09-15 | 63.80 | $63.74 | 92300 |
| 2023-09-14 | 63.80 | $64.35 | 79334 |
| 2023-09-13 | 63.74 | $63.65 | 147400 |
| 2023-09-12 | 63.75 | $63.67 | 89100 |
| 2023-09-11 | 63.76 | $63.67 | 58429 |
| 2023-09-08 | 63.77 | $63.57 | 73100 |
| 2023-09-07 | 63.80 | $63.37 | 152900 |
| 2023-09-06 | 63.84 | $63.46 | 88200 |
| 2023-09-05 | 63.88 | $63.81 | 87202 |
| 2023-09-01 | 63.89 | $64.22 | 53625 |
| 2023-08-31 | 63.85 | $64.05 | 110400 |
| 2023-08-30 | 63.83 | $64.29 | 131543 |
| 2023-08-29 | 63.78 | $64.12 | 164211 |
| 2023-08-28 | 63.75 | $63.52 | 69343 |
| 2023-08-25 | 63.77 | $63.19 | 100900 |
| 2023-08-24 | 63.83 | $62.94 | 110515 |
| 2023-08-23 | 63.93 | $63.45 | 66300 |
| 2023-08-22 | 63.98 | $63.04 | 70134 |
| 2023-08-21 | 64.08 | $63.39 | 62632 |
| 2023-08-18 | 64.15 | $63.36 | 89821 |
| 2023-08-17 | 64.23 | $63.20 | 389210 |
| 2023-08-16 | 64.34 | $63.38 | 77122 |
| 2023-08-15 | 64.44 | $63.76 | 83712 |
| 2023-08-14 | 64.51 | $64.53 | 65800 |
| 2023-08-11 | 64.51 | $64.46 | 71717 |
| 2023-08-10 | 64.52 | $64.27 | 71617 |
| 2023-08-09 | 64.54 | $64.31 | 99000 |
| 2023-08-08 | 64.57 | $64.49 | 131133 |
| 2023-08-07 | 64.57 | $64.64 | 56500 |
| 2023-08-04 | 64.57 | $64.16 | 114227 |
| 2023-08-03 | 64.61 | $64.57 | 131700 |
| 2023-08-02 | 64.61 | $64.76 | 119600 |
| 2023-08-01 | 64.60 | $65.28 | 100212 |
| 2023-07-31 | 64.53 | $65.53 | 91140 |
| 2023-07-28 | 64.42 | $65.41 | 141800 |
| 2023-07-27 | 64.32 | $65.08 | 262535 |
| 2023-07-26 | 64.24 | $65.50 | 83900 |
| 2023-07-25 | 64.10 | $65.50 | 83600 |
| 2023-07-24 | 63.96 | $65.66 | 123000 |
| 2023-07-21 | 63.78 | $65.27 | 71803 |
| 2023-07-20 | 63.62 | $65.11 | 403500 |
| 2023-07-19 | 63.46 | $64.76 | 119800 |
| 2023-07-18 | 63.33 | $64.37 | 200900 |
| 2023-07-17 | 63.22 | $63.90 | 105100 |
| 2023-07-14 | 63.14 | $63.91 | 277700 |
| 2023-07-13 | 63.06 | $64.08 | 285117 |
| 2023-07-12 | 62.96 | $63.87 | 150100 |
| 2023-07-11 | 62.86 | $63.57 | 53927 |
| 2023-07-10 | 62.78 | $63.06 | 86942 |
| 2023-07-07 | 62.76 | $62.80 | 120600 |
| 2023-07-06 | 62.75 | $62.98 | 338146 |
| 2023-07-05 | 62.73 | $63.58 | 215200 |
| 2023-07-03 | 62.64 | $63.77 | 86300 |
| 2023-06-30 | 62.52 | $63.60 | 95825 |
| 2023-06-29 | 62.40 | $63.03 | 110700 |
| 2023-06-28 | 62.34 | $62.55 | 294330 |
| 2023-06-27 | 62.32 | $62.67 | 63730 |
| 2023-06-26 | 62.28 | $62.25 | 83000 |
| 2023-06-23 | 62.28 | $62.20 | 108000 |
| 2023-06-22 | 62.29 | $62.72 | 94109 |
| 2023-06-21 | 62.25 | $62.82 | 159800 |
| 2023-06-20 | 62.19 | $62.87 | 98233 |
| 2023-06-16 | 62.11 | $63.43 | 110131 |
| 2023-06-15 | 61.97 | $63.54 | 161032 |
| 2023-06-14 | 61.81 | $62.79 | 121300 |
| 2023-06-13 | 61.71 | $62.85 | 242600 |
| 2023-06-12 | 61.59 | $62.50 | 94726 |
| 2023-06-09 | 61.49 | $62.24 | 132331 |
| 2023-06-08 | 61.41 | $62.28 | 167439 |
| 2023-06-07 | 61.32 | $62.07 | 114620 |
| 2023-06-06 | 61.24 | $61.70 | 120418 |
| 2023-06-05 | 61.19 | $61.62 | 152696 |
| 2023-06-02 | 61.15 | $61.82 | 175800 |
| 2023-06-01 | 61.08 | $60.74 | 138300 |
| 2023-05-31 | 61.11 | $60.39 | 169805 |
| 2023-05-30 | 61.19 | $60.66 | 226800 |
| 2023-05-26 | 61.24 | $60.83 | 285000 |
| 2023-05-25 | 61.29 | $60.41 | 338700 |
| 2023-05-24 | 61.38 | $60.35 | 265133 |
| 2023-05-23 | 61.49 | $61.02 | 171400 |
| 2023-05-22 | 61.54 | $61.37 | 359141 |
| 2023-05-19 | 61.55 | $61.47 | 177326 |
| 2023-05-18 | 61.56 | $61.49 | 267711 |
| 2023-05-17 | 61.57 | $61.23 | 106600 |
| 2023-05-16 | 61.60 | $60.57 | 97400 |
| 2023-05-15 | 61.71 | $61.33 | 75048 |
| 2023-05-12 | 61.75 | $61.20 | 84300 |
| 2023-05-11 | 61.81 | $61.19 | 121700 |
| 2023-05-10 | 61.88 | $61.51 | 107107 |
| 2023-05-09 | 61.92 | $61.50 | 144800 |
| 2023-05-08 | 61.96 | $61.74 | 81549 |
| 2023-05-05 | 61.98 | $61.86 | 146200 |
| 2023-05-04 | 62.00 | $60.75 | 133700 |
| 2023-05-03 | 62.13 | $61.21 | 228500 |
| 2023-05-02 | 62.22 | $61.77 | 97600 |
| 2023-05-01 | 62.27 | $62.71 | 91919 |
| 2023-04-28 | 62.22 | $62.76 | 96800 |
| 2023-04-27 | 62.17 | $62.20 | 66263 |
| 2023-04-26 | 62.16 | $61.45 | 122800 |
| 2023-04-25 | 62.24 | $62.02 | 107200 |
| 2023-04-24 | 62.26 | $62.79 | 144000 |
| 2023-04-21 | 62.21 | $62.75 | 242437 |
| 2023-04-20 | 62.15 | $62.71 | 109718 |
| 2023-04-19 | 62.09 | $63.08 | 90641 |
| 2023-04-18 | 61.99 | $63.10 | 93200 |
| 2023-04-17 | 61.87 | $63.03 | 93300 |
| 2023-04-14 | 61.75 | $62.79 | 104700 |
| 2023-04-13 | 61.64 | $62.87 | 58144 |
| 2023-04-12 | 61.51 | $62.39 | 70619 |
| 2023-04-11 | 61.42 | $62.51 | 105520 |
| 2023-04-10 | 61.30 | $62.36 | 83700 |
| 2023-04-06 | 61.19 | $62.24 | 86406 |
| 2023-04-05 | 61.08 | $62.16 | 187626 |
| 2023-04-04 | 60.97 | $61.90 | 86000 |
| 2023-04-03 | 60.87 | $62.33 | 115200 |
| 2023-03-31 | 60.71 | $61.86 | 89300 |
| 2023-03-30 | 60.59 | $61.16 | 180928 |
| 2023-03-29 | 60.53 | $60.86 | 266029 |
| 2023-03-28 | 60.50 | $60.12 | 117100 |
| 2023-03-27 | 60.54 | $60.08 | 90600 |
| 2023-03-24 | 60.59 | $59.94 | 206321 |
| 2023-03-23 | 60.65 | $59.37 | 127000 |
| 2023-03-22 | 60.79 | $59.53 | 107919 |
| 2023-03-21 | 60.92 | $60.62 | 495903 |
| 2023-03-20 | 60.95 | $60.08 | 220533 |
| 2023-03-17 | 61.04 | $59.37 | 186736 |
| 2023-03-16 | 61.22 | $60.18 | 216122 |
| 2023-03-15 | 61.33 | $59.51 | 188131 |
| 2023-03-14 | 61.52 | $60.12 | 105616 |
| 2023-03-13 | 61.67 | $59.41 | 1.2M |
| 2023-03-10 | 61.91 | $59.71 | 1.9M |
| 2023-03-09 | 62.14 | $60.45 | 151734 |
| 2023-03-08 | 62.32 | $61.50 | 101700 |
| 2023-03-07 | 62.40 | $61.53 | 148400 |
| 2023-03-06 | 62.49 | $62.58 | 285109 |
| 2023-03-03 | 62.49 | $62.47 | 290649 |
| 2023-03-02 | 62.49 | $61.73 | 125315 |
| 2023-03-01 | 62.57 | $61.31 | 253100 |
| 2023-02-28 | 62.70 | $61.49 | 61300 |
| 2023-02-27 | 62.83 | $61.83 | 89847 |
| 2023-02-24 | 62.93 | $61.76 | 83000 |
| 2023-02-23 | 63.06 | $62.20 | 128524 |
| 2023-02-22 | 63.15 | $61.89 | 120800 |
| 2023-02-21 | 63.28 | $62.19 | 260100 |
| 2023-02-17 | 63.39 | $63.25 | 101705 |
| 2023-02-16 | 63.41 | $63.29 | 98800 |
| 2023-02-15 | 63.42 | $63.86 | 81922 |
| 2023-02-14 | 63.37 | $63.89 | 120800 |
| 2023-02-13 | 63.32 | $64.16 | 138333 |
| 2023-02-10 | 63.23 | $63.54 | 111911 |
| 2023-02-09 | 63.20 | $62.91 | 198600 |
| 2023-02-08 | 63.23 | $63.35 | 528900 |
| 2023-02-07 | 63.21 | $63.83 | 437400 |
| 2023-02-06 | 63.15 | $63.31 | 141000 |
| 2023-02-03 | 63.13 | $63.56 | 393841 |
| 2023-02-02 | 63.09 | $63.90 | 206411 |
| 2023-02-01 | 63.00 | $63.81 | 185100 |
| 2023-01-31 | 62.92 | $63.60 | 128704 |
| 2023-01-30 | 62.84 | $62.80 | 300000 |
| 2023-01-27 | 62.85 | $63.36 | 168500 |
| 2023-01-26 | 62.80 | $63.54 | 250300 |
| 2023-01-25 | 62.72 | $63.12 | 182130 |
| 2023-01-24 | 62.68 | $63.08 | 151600 |
| 2023-01-23 | 62.63 | $63.03 | 212000 |
| 2023-01-20 | 62.59 | $62.63 | 159810 |
| 2023-01-19 | 62.59 | $61.82 | 217945 |
| 2023-01-18 | 62.67 | $62.20 | 223033 |
| 2023-01-17 | 62.72 | $63.40 | 269621 |
| 2023-01-13 | 62.64 | $63.62 | 168510 |
| 2023-01-12 | 62.54 | $63.49 | 372500 |
| 2023-01-11 | 62.44 | $63.33 | 277000 |
| 2023-01-10 | 62.35 | $62.83 | 144500 |
| 2023-01-09 | 62.30 | $62.59 | 308500 |
| 2023-01-06 | 62.27 | $62.96 | 230935 |
| 2023-01-05 | 62.19 | $61.60 | 957822 |
| 2023-01-04 | 62.26 | $62.07 | 532500 |
| 2023-01-03 | 62.28 | $61.70 | 203120 |
| 2022-12-30 | 62.34 | $61.95 | 287900 |
| 2022-12-29 | 62.38 | $62.13 | 427500 |
| 2022-12-28 | 62.40 | $61.42 | 321802 |
| 2022-12-27 | 62.51 | $62.15 | 302300 |
| 2022-12-23 | 62.54 | $62.02 | 557628 |
| 2022-12-22 | 62.60 | $61.81 | 432400 |
| 2022-12-21 | 62.68 | $62.41 | 370000 |
| 2022-12-20 | 62.71 | $61.58 | 324300 |
| 2022-12-19 | 62.83 | $61.49 | 287919 |
| 2022-12-16 | 62.97 | $61.79 | 343200 |
| 2022-12-15 | 63.10 | $62.52 | 415243 |
| 2022-12-14 | 63.16 | $63.73 | 301710 |
| 2022-12-13 | 63.10 | $63.97 | 327248 |
| 2022-12-12 | 63.00 | $63.63 | 226124 |
| 2022-12-09 | 62.94 | $62.70 | 345800 |
| 2022-12-08 | 62.96 | $63.24 | 458926 |
| 2022-12-07 | 62.93 | $62.82 | 480526 |
| 2022-12-06 | 62.94 | $62.76 | 178400 |
| 2022-12-05 | 62.96 | $63.51 | 262300 |
| 2022-12-02 | 62.91 | $64.57 | 240200 |
| 2022-12-01 | 62.73 | $64.59 | 182700 |
| 2022-11-30 | 62.54 | $64.63 | 297244 |
| 2022-11-29 | 62.32 | $63.24 | 206200 |
| 2022-11-28 | 62.22 | $63.14 | 353600 |
| 2022-11-25 | 62.12 | $64.08 | 112230 |
| 2022-11-23 | 61.91 | $63.95 | 148040 |
| 2022-11-22 | 61.70 | $63.92 | 182800 |
| 2022-11-21 | 61.47 | $63.13 | 213100 |
| 2022-11-18 | 61.29 | $63.03 | 328646 |
| 2022-11-17 | 61.11 | $62.60 | 276200 |
| 2022-11-16 | 60.95 | $62.62 | 176611 |
| 2022-11-15 | 60.78 | $62.87 | 432900 |
| 2022-11-14 | 60.56 | $62.59 | 354700 |
| 2022-11-11 | 60.34 | $63.00 | 134832 |
| 2022-11-10 | 60.06 | $62.76 | 205633 |
| 2022-11-09 | 59.78 | $60.46 | 189610 |
| 2022-11-08 | 59.71 | $61.58 | 303700 |
| 2022-11-07 | 59.51 | $61.19 | 186345 |
| 2022-11-04 | 59.33 | $60.62 | 254200 |
| 2022-11-03 | 59.20 | $59.84 | 252428 |
| 2022-11-02 | 59.13 | $60.02 | 262400 |
| 2022-11-01 | 59.03 | $61.16 | 281300 |
| 2022-10-31 | 58.81 | $61.16 | 434700 |
| 2022-10-28 | 58.56 | $61.41 | 272238 |
| 2022-10-27 | 58.26 | $59.97 | 253600 |
| 2022-10-26 | 58.08 | $59.93 | 245126 |
| 2022-10-25 | 57.89 | $59.78 | 216701 |
| 2022-10-24 | 57.69 | $59.23 | 312020 |
| 2022-10-21 | 57.53 | $58.49 | 428100 |
| 2022-10-20 | 57.43 | $57.16 | 418507 |
| 2022-10-19 | 57.46 | $57.68 | 198134 |
| 2022-10-18 | 57.43 | $58.02 | 195800 |
| 2022-10-17 | 57.37 | $57.36 | 241712 |
| 2022-10-14 | 57.37 | $56.33 | 429437 |
| 2022-10-13 | 57.48 | $57.36 | 485332 |
| 2022-10-12 | 57.49 | $55.78 | 389100 |
| 2022-10-11 | 57.67 | $55.95 | 393645 |
| 2022-10-10 | 57.85 | $56.02 | 271829 |
| 2022-10-07 | 58.05 | $56.33 | 204749 |
| 2022-10-06 | 58.23 | $57.47 | 462300 |
| 2022-10-05 | 58.31 | $58.18 | 527000 |
| 2022-10-04 | 58.32 | $58.26 | 733533 |
| 2022-10-03 | 58.33 | $56.70 | 324538 |
| 2022-09-30 | 58.50 | $55.26 | 644000 |
| 2022-09-29 | 58.84 | $56.03 | 464948 |
| 2022-09-28 | 59.14 | $56.94 | 560730 |
| 2022-09-27 | 59.37 | $55.94 | 738722 |
| 2022-09-26 | 59.73 | $56.25 | 434540 |
| 2022-09-23 | 60.09 | $57.14 | 379100 |
| 2022-09-22 | 60.41 | $58.26 | 240328 |
| 2022-09-21 | 60.63 | $58.48 | 222100 |
| 2022-09-20 | 60.86 | $59.28 | 837507 |
| 2022-09-19 | 61.02 | $59.93 | 242100 |
| 2022-09-16 | 61.14 | $59.64 | 385300 |
| 2022-09-15 | 61.30 | $59.88 | 226800 |
| 2022-09-14 | 61.45 | $60.46 | 163236 |
| 2022-09-13 | 61.55 | $60.17 | 327300 |
| 2022-09-12 | 61.69 | $62.43 | 168121 |
| 2022-09-09 | 61.62 | $61.89 | 219300 |
| 2022-09-08 | 61.59 | $61.19 | 320022 |
| 2022-09-07 | 61.63 | $60.82 | 119900 |
| 2022-09-06 | 61.72 | $60.01 | 138921 |
| 2022-09-02 | 61.89 | $60.15 | 119500 |
| 2022-09-01 | 62.08 | $60.68 | 215938 |
| 2022-08-31 | 62.23 | $60.39 | 132400 |
| 2022-08-30 | 62.42 | $60.83 | 213402 |
| 2022-08-29 | 62.59 | $61.58 | 284300 |
| 2022-08-26 | 62.69 | $61.82 | 163731 |
| 2022-08-25 | 62.78 | $63.46 | 129000 |
| 2022-08-24 | 62.71 | $62.94 | 124900 |
| 2022-08-23 | 62.69 | $62.77 | 121944 |
| 2022-08-22 | 62.68 | $62.92 | 141800 |
| 2022-08-19 | 62.65 | $63.85 | 194900 |
| 2022-08-18 | 62.53 | $64.28 | 125140 |
| 2022-08-17 | 62.34 | $64.09 | 123500 |
| 2022-08-16 | 62.16 | $64.34 | 104300 |
| 2022-08-15 | 61.93 | $64.11 | 331100 |
| 2022-08-12 | 61.70 | $63.93 | 107900 |
| 2022-08-11 | 61.47 | $63.13 | 174036 |
| 2022-08-10 | 61.29 | $62.90 | 184142 |
| 2022-08-09 | 61.12 | $61.99 | 104533 |
| 2022-08-08 | 61.03 | $61.85 | 123929 |
| 2022-08-05 | 60.95 | $61.81 | 148100 |
| 2022-08-04 | 60.86 | $61.68 | 262542 |
| 2022-08-03 | 60.77 | $62.07 | 88524 |
| 2022-08-02 | 60.63 | $61.59 | 104940 |
| 2022-08-01 | 60.53 | $62.12 | 159041 |
| 2022-07-29 | 60.36 | $62.31 | 128800 |
| 2022-07-28 | 60.16 | $61.75 | 354000 |
| 2022-07-27 | 59.99 | $61.08 | 185000 |
| 2022-07-26 | 59.88 | $60.23 | 197327 |
| 2022-07-25 | 59.84 | $60.50 | 166320 |
| 2022-07-22 | 59.77 | $60.27 | 312407 |
| 2022-07-21 | 59.72 | $60.36 | 191900 |
| 2022-07-20 | 59.65 | $60.10 | 188939 |
| 2022-07-19 | 59.60 | $60.23 | 226700 |
| 2022-07-18 | 59.54 | $58.99 | 305002 |
| 2022-07-15 | 59.59 | $59.46 | 376430 |
| 2022-07-14 | 59.61 | $58.48 | 259500 |
| 2022-07-13 | 59.73 | $58.77 | 311700 |
| 2022-07-12 | 59.83 | $59.08 | 184241 |
| 2022-07-11 | 59.91 | $59.53 | 159000 |
| 2022-07-08 | 59.95 | $59.77 | 281521 |
| 2022-07-07 | 59.96 | $59.85 | 218404 |
| 2022-07-06 | 59.98 | $59.31 | 248045 |
| 2022-07-05 | 60.05 | $59.25 | 190400 |
| 2022-07-01 | 60.13 | $59.74 | 255107 |
| 2022-06-30 | 60.17 | $59.10 | 301900 |
| 2022-06-29 | 60.28 | $59.37 | 227212 |
| 2022-06-28 | 60.38 | $59.54 | 330000 |
| 2022-06-27 | 60.47 | $60.20 | 231208 |
| 2022-06-24 | 60.50 | $60.09 | 230100 |
| 2022-06-23 | 60.54 | $58.91 | 297900 |
| 2022-06-22 | 60.71 | $58.49 | 593200 |
| 2022-06-21 | 60.95 | $58.72 | 363400 |
| 2022-06-17 | 61.18 | $57.22 | 931550 |
| 2022-06-16 | 61.60 | $57.59 | 404203 |
| 2022-06-15 | 62.02 | $58.99 | 432038 |
| 2022-06-14 | 62.34 | $58.68 | 424200 |
| 2022-06-13 | 62.72 | $59.00 | 474800 |
| 2022-06-10 | 63.11 | $61.03 | 279800 |
| 2022-06-09 | 63.33 | $62.29 | 189413 |
| 2022-06-08 | 63.44 | $63.64 | 98647 |
| 2022-06-07 | 63.42 | $64.42 | 125200 |
| 2022-06-06 | 63.32 | $63.70 | 386634 |
| 2022-06-03 | 63.28 | $63.72 | 436400 |
| 2022-06-02 | 63.23 | $64.19 | 259800 |
| 2022-06-01 | 63.13 | $63.65 | 188319 |
| 2022-05-31 | 63.07 | $64.06 | 168802 |
| 2022-05-27 | 62.97 | $64.58 | 187421 |
| 2022-05-26 | 62.80 | $63.62 | 395911 |
| 2022-05-25 | 62.71 | $62.90 | 437700 |
| 2022-05-24 | 62.69 | $62.41 | 220500 |
| 2022-05-23 | 62.72 | $62.17 | 301700 |
| 2022-05-20 | 62.78 | $61.03 | 307400 |
| 2022-05-19 | 62.97 | $60.80 | 661526 |
| 2022-05-18 | 63.19 | $61.46 | 275600 |
| 2022-05-17 | 63.38 | $63.52 | 420327 |
| 2022-05-16 | 63.36 | $62.70 | 284240 |
| 2022-05-13 | 63.43 | $62.49 | 390400 |
| 2022-05-12 | 63.53 | $61.53 | 591500 |
| 2022-05-11 | 63.74 | $61.44 | 534933 |
| 2022-05-10 | 63.98 | $61.83 | 551861 |
| 2022-05-09 | 64.21 | $62.08 | 555622 |
| 2022-05-06 | 64.43 | $63.49 | 306432 |
| 2022-05-05 | 64.53 | $63.47 | 502500 |
| 2022-05-04 | 64.64 | $64.90 | 306600 |
| 2022-05-03 | 64.62 | $63.23 | 406800 |
| 2022-05-02 | 64.76 | $62.76 | 355955 |
| 2022-04-29 | 64.97 | $62.74 | 178500 |
| 2022-04-28 | 65.21 | $64.76 | 273300 |
| 2022-04-27 | 65.26 | $63.63 | 278119 |
| 2022-04-26 | 65.43 | $63.43 | 255810 |
| 2022-04-25 | 65.64 | $64.53 | 327510 |
| 2022-04-22 | 65.75 | $64.62 | 276800 |
| 2022-04-21 | 65.87 | $66.27 | 298750 |
| 2022-04-20 | 65.83 | $66.91 | 204500 |
| 2022-04-19 | 65.72 | $66.35 | 152338 |
| 2022-04-18 | 65.65 | $65.65 | 277807 |
| 2022-04-14 | 65.65 | $65.75 | 171942 |
| 2022-04-13 | 65.64 | $66.08 | 213600 |
| 2022-04-12 | 65.60 | $65.71 | 111333 |
| 2022-04-11 | 65.58 | $65.75 | 128700 |
| 2022-04-08 | 65.57 | $66.61 | 160400 |
| 2022-04-07 | 65.46 | $66.32 | 510916 |
| 2022-04-06 | 65.37 | $65.92 | 387922 |
| 2022-04-05 | 65.31 | $65.67 | 133933 |
| 2022-04-04 | 65.27 | $66.06 | 119300 |
| 2022-04-01 | 65.19 | $66.02 | 128100 |
| 2022-03-31 | 65.10 | $65.72 | 142237 |
| 2022-03-30 | 65.03 | $66.55 | 108200 |
| 2022-03-29 | 64.87 | $66.66 | 194003 |
| 2022-03-28 | 64.68 | $66.14 | 320200 |
| 2022-03-25 | 64.53 | $66.12 | 91322 |
| 2022-03-24 | 64.36 | $65.73 | 99020 |
| 2022-03-23 | 64.22 | $65.04 | 126321 |
| 2022-03-22 | 64.13 | $65.61 | 171313 |
| 2022-03-21 | 63.98 | $65.26 | 353600 |
| 2022-03-18 | 63.84 | $64.98 | 190631 |
| 2022-03-17 | 63.72 | $64.78 | 256419 |
| 2022-03-16 | 63.61 | $64.06 | 131243 |
| 2022-03-15 | 63.56 | $63.39 | 99700 |
| 2022-03-14 | 63.58 | $62.62 | 176700 |
| 2022-03-11 | 63.68 | $62.77 | 143338 |
| 2022-03-10 | 63.78 | $63.29 | 291900 |
| 2022-03-09 | 63.83 | $63.35 | 189900 |
| 2022-03-08 | 63.88 | $62.56 | 191000 |
| 2022-03-07 | 64.02 | $63.26 | 274600 |
| 2022-03-04 | 64.10 | $64.36 | 152921 |
| 2022-03-03 | 64.08 | $64.34 | 127648 |
| 2022-03-02 | 64.05 | $64.23 | 190400 |
| 2022-03-01 | 64.03 | $63.03 | 212905 |
| 2022-02-28 | 64.13 | $63.74 | 240000 |
| 2022-02-25 | 64.17 | $64.05 | 340941 |
| 2022-02-24 | 64.19 | $62.31 | 541618 |
| 2022-02-23 | 64.39 | $62.50 | 385612 |
| 2022-02-22 | 64.58 | $63.17 | 300200 |
| 2022-02-18 | 64.73 | $63.78 | 215139 |
| 2022-02-17 | 64.83 | $63.99 | 197900 |
| 2022-02-16 | 64.92 | $64.69 | 183400 |
| 2022-02-15 | 64.95 | $64.56 | 155046 |
| 2022-02-14 | 64.99 | $64.03 | 394808 |
| 2022-02-11 | 65.09 | $64.48 | 296404 |
| 2022-02-10 | 65.15 | $65.00 | 378900 |
| 2022-02-09 | 65.17 | $66.03 | 188942 |
| 2022-02-08 | 65.08 | $65.51 | 341000 |
| 2022-02-07 | 65.03 | $65.21 | 131802 |
| 2022-02-04 | 65.01 | $65.22 | 475000 |
| 2022-02-03 | 64.99 | $65.32 | 238825 |
| 2022-02-02 | 64.95 | $66.02 | 322928 |
| 2022-02-01 | 64.84 | $65.42 | 254000 |
| 2022-01-31 | 64.78 | $64.98 | 220600 |
| 2022-01-28 | 64.76 | $64.50 | 198000 |
| 2022-01-27 | 64.79 | $63.41 | 332600 |
| 2022-01-26 | 64.93 | $63.43 | 305914 |
| 2022-01-25 | 65.09 | $63.58 | 401000 |
| 2022-01-24 | 65.25 | $63.76 | 433800 |
| 2022-01-21 | 65.41 | $63.67 | 270100 |
| 2022-01-20 | 65.59 | $64.34 | 433700 |
| 2022-01-19 | 65.72 | $64.83 | 148200 |
| 2022-01-18 | 65.82 | $65.34 | 215377 |
| 2022-01-14 | 65.87 | $66.22 | 106600 |
| 2022-01-13 | 65.83 | $66.33 | 137000 |
| 2022-01-12 | 65.78 | $66.72 | 101049 |
| 2022-01-11 | 65.68 | $66.64 | 175405 |
| 2022-01-10 | 65.58 | $66.32 | 210200 |
| 2022-01-07 | 65.50 | $66.39 | 140216 |
| 2022-01-06 | 65.40 | $66.25 | 172700 |
| 2022-01-05 | 65.32 | $66.15 | 162417 |
| 2022-01-04 | 65.23 | $66.73 | 123100 |
| 2022-01-03 | 65.07 | $66.26 | 210500 |
| 2021-12-31 | 64.94 | $66.04 | 81141 |
| 2021-12-30 | 64.83 | $66.00 | 236214 |
| 2021-12-29 | 64.71 | $66.15 | 81919 |
| 2021-12-28 | 64.55 | $65.95 | 236063 |
| 2021-12-27 | 64.41 | $65.88 | 125419 |
| 2021-12-23 | 64.25 | $65.31 | 257300 |
| 2021-12-22 | 64.14 | $65.06 | 99200 |
| 2021-12-21 | 64.04 | $64.52 | 187000 |
| 2021-12-20 | 63.99 | $63.95 | 244876 |
| 2021-12-17 | 64.00 | $64.44 | 118416 |
| 2021-12-16 | 63.95 | $65.33 | 164636 |
| 2021-12-15 | 63.81 | $65.15 | 269200 |
| 2021-12-14 | 63.67 | $64.36 | 215200 |
| 2021-12-13 | 63.59 | $64.58 | 333800 |
| 2021-12-10 | 63.49 | $64.74 | 156600 |
| 2021-12-09 | 63.36 | $63.98 | 219200 |
| 2021-12-08 | 63.29 | $64.05 | 109208 |
| 2021-12-07 | 63.21 | $64.11 | 146800 |
| 2021-12-06 | 63.12 | $63.38 | 136882 |
| 2021-12-03 | 63.09 | $62.67 | 150034 |
| 2021-12-02 | 63.13 | $62.62 | 202600 |
| 2021-12-01 | 63.19 | $61.82 | 132046 |
| 2021-11-30 | 63.33 | $62.08 | 126800 |
| 2021-11-29 | 63.46 | $63.33 | 81000 |
| 2021-11-26 | 63.48 | $62.92 | 94616 |
| 2021-11-24 | 63.54 | $64.11 | 83604 |
| 2021-11-23 | 63.48 | $64.06 | 85000 |
| 2021-11-22 | 63.41 | $63.79 | 86626 |
| 2021-11-19 | 63.38 | $63.63 | 44634 |
| 2021-11-18 | 63.35 | $63.88 | 42490 |
| 2021-11-17 | 63.29 | $63.95 | 102286 |
| 2021-11-16 | 63.22 | $64.04 | 70090 |
| 2021-11-15 | 63.14 | $63.94 | 67868 |
| 2021-11-12 | 63.05 | $63.92 | 129200 |
| 2021-11-11 | 62.96 | $63.63 | 58600 |
| 2021-11-10 | 62.89 | $63.60 | 52600 |
| 2021-11-09 | 62.82 | $63.74 | 66600 |
| 2021-11-08 | 62.72 | $63.74 | 64016 |
| 2021-11-05 | 62.61 | $63.76 | 55800 |
| 2021-11-04 | 62.49 | $63.57 | 171660 |
| 2021-11-03 | 62.38 | $63.68 | 45600 |
| 2021-11-02 | 62.24 | $63.36 | 140600 |
| 2021-11-01 | 62.12 | $62.95 | 61428 |
| 2021-10-29 | 62.04 | $62.98 | 62860 |
| 2021-10-28 | 61.94 | $62.95 | 66200 |
| 2021-10-27 | 61.83 | $62.40 | 88498 |
| 2021-10-26 | 61.77 | $62.89 | 221000 |
| 2021-10-25 | 61.65 | $62.74 | 212200 |
| 2021-10-22 | 61.54 | $62.82 | 61844 |
| 2021-10-21 | 61.40 | $62.66 | 112200 |
| 2021-10-20 | 61.27 | $62.67 | 67200 |
| 2021-10-19 | 61.12 | $62.17 | 70282 |
| 2021-10-18 | 61.01 | $61.68 | 88800 |
| 2021-10-15 | 60.94 | $61.79 | 62886 |
| 2021-10-14 | 60.85 | $61.47 | 78626 |
| 2021-10-13 | 60.79 | $60.49 | 89292 |
| 2021-10-12 | 60.82 | $60.29 | 70876 |
| 2021-10-11 | 60.87 | $60.53 | 68050 |
| 2021-10-08 | 60.91 | $60.90 | 98052 |
| 2021-10-07 | 60.91 | $61.00 | 97400 |
| 2021-10-06 | 60.90 | $60.57 | 251282 |
| 2021-10-05 | 60.94 | $60.36 | 59492 |
| 2021-10-04 | 61.00 | $59.87 | 188800 |
| 2021-10-01 | 61.12 | $60.25 | 111294 |
| 2021-09-30 | 61.21 | $59.65 | 158200 |
| 2021-09-29 | 61.37 | $60.62 | 142200 |
| 2021-09-28 | 61.45 | $60.28 | 386086 |
| 2021-09-27 | 61.57 | $61.16 | 61470 |
| 2021-09-24 | 61.62 | $61.22 | 92432 |
| 2021-09-23 | 61.66 | $61.35 | 165600 |
| 2021-09-22 | 61.69 | $60.78 | 114400 |
| 2021-09-21 | 61.79 | $60.39 | 80000 |
| 2021-09-20 | 61.94 | $60.47 | 148220 |
| 2021-09-17 | 62.09 | $61.30 | 197268 |
| 2021-09-16 | 62.17 | $61.77 | 66652 |
| 2021-09-15 | 62.22 | $61.94 | 76082 |
| 2021-09-14 | 62.24 | $61.51 | 73200 |
| 2021-09-13 | 62.32 | $61.92 | 145036 |
| 2021-09-10 | 62.36 | $61.72 | 107400 |
| 2021-09-09 | 62.43 | $62.08 | 156400 |
| 2021-09-08 | 62.47 | $62.56 | 94826 |
| 2021-09-07 | 62.46 | $62.44 | 75800 |
| 2021-09-03 | 62.46 | $62.99 | 108000 |
| 2021-09-02 | 62.41 | $63.08 | 119692 |
| 2021-09-01 | 62.34 | $62.71 | 128406 |
| 2021-08-31 | 62.30 | $62.80 | 75014 |
| 2021-08-30 | 62.24 | $62.80 | 291252 |
| 2021-08-27 | 62.18 | $62.59 | 235600 |
| 2021-08-26 | 62.14 | $62.29 | 88800 |
| 2021-08-25 | 62.13 | $62.53 | 112006 |
| 2021-08-24 | 62.08 | $62.55 | 85000 |
| 2021-08-23 | 62.03 | $62.70 | 60200 |
| 2021-08-20 | 61.96 | $62.58 | 79662 |
| 2021-08-19 | 61.90 | $62.15 | 174000 |
| 2021-08-18 | 61.87 | $61.99 | 79078 |
| 2021-08-17 | 61.86 | $62.75 | 84800 |
| 2021-08-16 | 61.77 | $62.99 | 140036 |
| 2021-08-13 | 61.64 | $62.63 | 44000 |
| 2021-08-12 | 61.53 | $62.45 | 84448 |
| 2021-08-11 | 61.44 | $62.29 | 91476 |
| 2021-08-10 | 61.35 | $62.02 | 156400 |
| 2021-08-09 | 61.28 | $61.75 | 59824 |
| 2021-08-06 | 61.23 | $61.75 | 41400 |
| 2021-08-05 | 61.17 | $61.62 | 37400 |
| 2021-08-04 | 61.12 | $61.36 | 76490 |
| 2021-08-03 | 61.10 | $61.83 | 60416 |
| 2021-08-02 | 61.02 | $61.34 | 149496 |
| 2021-07-30 | 60.99 | $61.40 | 66862 |
| 2021-07-29 | 60.95 | $61.54 | 61012 |
| 2021-07-28 | 60.88 | $61.19 | 193200 |
| 2021-07-27 | 60.85 | $61.43 | 102000 |
| 2021-07-26 | 60.79 | $61.46 | 156600 |
| 2021-07-23 | 60.72 | $61.51 | 76486 |
| 2021-07-22 | 60.64 | $61.03 | 120800 |
| 2021-07-21 | 60.59 | $61.06 | 93402 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
97.43
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
56.72
Average
71.90
Maximum
97.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 97.43 | $97.75 | 85123 |
| 2026-07-16 | 97.36 | $98.39 | 82108 |
| 2026-07-15 | 97.21 | $97.98 | 70807 |
| 2026-07-14 | 97.11 | $97.65 | 93634 |
| 2026-07-13 | 97.03 | $97.91 | 97705 |
| 2026-07-10 | 96.91 | $98.00 | 63600 |
| 2026-07-09 | 96.78 | $97.55 | 162135 |
| 2026-07-08 | 96.68 | $97.21 | 171000 |
| 2026-07-07 | 96.60 | $97.77 | 90620 |
| 2026-07-06 | 96.46 | $97.36 | 100800 |
| 2026-07-02 | 96.36 | $97.14 | 642661 |
| 2026-07-01 | 96.27 | $96.41 | 86400 |
| 2026-06-30 | 96.26 | $96.32 | 95800 |
| 2026-06-29 | 96.25 | $96.47 | 104500 |
| 2026-06-26 | 96.23 | $95.91 | 271000 |
| 2026-06-25 | 96.26 | $96.09 | 142842 |
| 2026-06-24 | 96.27 | $96.01 | 83718 |
| 2026-06-23 | 96.29 | $96.19 | 110003 |
| 2026-06-22 | 96.29 | $96.32 | 168427 |
| 2026-06-18 | 96.28 | $96.20 | 95005 |
| 2026-06-17 | 96.27 | $96.10 | 201000 |
| 2026-06-16 | 96.27 | $97.28 | 75700 |
| 2026-06-15 | 96.15 | $97.21 | 112958 |
| 2026-06-12 | 96.02 | $96.82 | 157100 |
| 2026-06-11 | 95.92 | $96.11 | 167415 |
| 2026-06-10 | 95.88 | $95.11 | 107833 |
| 2026-06-09 | 95.94 | $95.84 | 151900 |
| 2026-06-08 | 95.92 | $95.54 | 175000 |
| 2026-06-05 | 95.92 | $95.75 | 141700 |
| 2026-06-04 | 95.89 | $96.90 | 101400 |
| 2026-06-03 | 95.74 | $96.17 | 92500 |
| 2026-06-02 | 95.66 | $96.66 | 128559 |
| 2026-06-01 | 95.51 | $96.01 | 129305 |
| 2026-05-29 | 95.41 | $96.18 | 86818 |
| 2026-05-28 | 95.29 | $96.03 | 125503 |
| 2026-05-27 | 95.17 | $95.88 | 130936 |
| 2026-05-26 | 95.05 | $96.05 | 119615 |
| 2026-05-22 | 94.89 | $96.27 | 69107 |
| 2026-05-21 | 94.71 | $95.61 | 153907 |
| 2026-05-20 | 94.58 | $95.39 | 98832 |
| 2026-05-19 | 94.46 | $94.94 | 148546 |
| 2026-05-18 | 94.37 | $95.10 | 117212 |
| 2026-05-15 | 94.26 | $94.69 | 139900 |
| 2026-05-14 | 94.18 | $95.54 | 187200 |
| 2026-05-13 | 94.02 | $94.81 | 116811 |
| 2026-05-12 | 93.91 | $94.65 | 134240 |
| 2026-05-11 | 93.80 | $94.28 | 114600 |
| 2026-05-08 | 93.72 | $94.02 | 117728 |
| 2026-05-07 | 93.65 | $93.96 | 108828 |
| 2026-05-06 | 93.58 | $94.72 | 73581 |
| 2026-05-05 | 93.42 | $94.06 | 247100 |
| 2026-05-04 | 93.30 | $93.56 | 129000 |
| 2026-05-01 | 93.22 | $94.04 | 160600 |
| 2026-04-30 | 93.06 | $94.38 | 732914 |
| 2026-04-29 | 92.86 | $93.16 | 125025 |
| 2026-04-28 | 92.75 | $93.13 | 173410 |
| 2026-04-27 | 92.61 | $93.09 | 180100 |
| 2026-04-24 | 92.46 | $93.36 | 94803 |
| 2026-04-23 | 92.25 | $93.67 | 175200 |
| 2026-04-22 | 92.00 | $93.30 | 106200 |
| 2026-04-21 | 91.76 | $92.98 | 164500 |
| 2026-04-20 | 91.53 | $93.58 | 166252 |
| 2026-04-17 | 91.22 | $93.70 | 113600 |
| 2026-04-16 | 90.88 | $92.83 | 156528 |
| 2026-04-15 | 90.60 | $92.54 | 113416 |
| 2026-04-14 | 90.34 | $92.45 | 267131 |
| 2026-04-13 | 90.08 | $92.01 | 164932 |
| 2026-04-10 | 89.85 | $91.52 | 91735 |
| 2026-04-09 | 89.66 | $92.04 | 202902 |
| 2026-04-08 | 89.42 | $91.62 | 238300 |
| 2026-04-07 | 89.21 | $89.86 | 180739 |
| 2026-04-06 | 89.18 | $89.93 | 221505 |
| 2026-04-02 | 89.15 | $89.58 | 432000 |
| 2026-04-01 | 89.16 | $89.43 | 191200 |
| 2026-03-31 | 89.20 | $89.33 | 172000 |
| 2026-03-30 | 89.27 | $87.62 | 226353 |
| 2026-03-27 | 89.52 | $87.66 | 223527 |
| 2026-03-26 | 89.80 | $88.54 | 363219 |
| 2026-03-25 | 90.02 | $89.53 | 134300 |
| 2026-03-24 | 90.16 | $89.14 | 185000 |
| 2026-03-23 | 90.36 | $88.98 | 235248 |
| 2026-03-20 | 90.59 | $88.17 | 217024 |
| 2026-03-19 | 90.93 | $89.14 | 247704 |
| 2026-03-18 | 91.19 | $89.26 | 187143 |
| 2026-03-17 | 91.46 | $90.57 | 173446 |
| 2026-03-16 | 91.62 | $90.46 | 174737 |
| 2026-03-13 | 91.80 | $89.83 | 186929 |
| 2026-03-12 | 92.05 | $89.99 | 147103 |
| 2026-03-11 | 92.30 | $90.96 | 91395 |
| 2026-03-10 | 92.48 | $91.14 | 106936 |
| 2026-03-09 | 92.64 | $91.38 | 124300 |
| 2026-03-06 | 92.80 | $91.00 | 124307 |
| 2026-03-05 | 92.99 | $91.82 | 166905 |
| 2026-03-04 | 93.10 | $92.78 | 95000 |
| 2026-03-03 | 93.12 | $92.53 | 125200 |
| 2026-03-02 | 93.16 | $93.31 | 118530 |
| 2026-02-27 | 93.11 | $93.26 | 140600 |
| 2026-02-26 | 93.05 | $93.32 | 130200 |
| 2026-02-25 | 92.98 | $93.52 | 178300 |
| 2026-02-24 | 92.87 | $93.10 | 156100 |
| 2026-02-23 | 92.79 | $92.91 | 116500 |
| 2026-02-20 | 92.71 | $93.53 | 199223 |
| 2026-02-19 | 92.56 | $93.08 | 98024 |
| 2026-02-18 | 92.43 | $93.27 | 133700 |
| 2026-02-17 | 92.27 | $92.97 | 127100 |
| 2026-02-13 | 92.12 | $93.06 | 245705 |
| 2026-02-12 | 91.95 | $92.64 | 149000 |
| 2026-02-11 | 91.81 | $93.64 | 133214 |
| 2026-02-10 | 91.55 | $93.31 | 99711 |
| 2026-02-09 | 91.31 | $93.43 | 187030 |
| 2026-02-06 | 91.03 | $93.25 | 104300 |
| 2026-02-05 | 90.76 | $91.49 | 156098 |
| 2026-02-04 | 90.65 | $92.08 | 135252 |
| 2026-02-03 | 90.46 | $91.63 | 140532 |
| 2026-02-02 | 90.31 | $91.52 | 152400 |
| 2026-01-30 | 90.15 | $91.07 | 149817 |
| 2026-01-29 | 90.02 | $90.82 | 241400 |
| 2026-01-28 | 89.90 | $90.45 | 303610 |
| 2026-01-27 | 89.81 | $90.56 | 152100 |
| 2026-01-26 | 89.71 | $90.33 | 169401 |
| 2026-01-23 | 89.61 | $89.82 | 146700 |
| 2026-01-22 | 89.57 | $89.98 | 229445 |
| 2026-01-21 | 89.50 | $89.80 | 452208 |
| 2026-01-20 | 89.43 | $88.93 | 272811 |
| 2026-01-16 | 89.45 | $90.29 | 220423 |
| 2026-01-15 | 89.32 | $90.28 | 176622 |
| 2026-01-14 | 89.18 | $89.96 | 209544 |
| 2026-01-13 | 89.06 | $89.75 | 230800 |
| 2026-01-12 | 88.96 | $89.90 | 144520 |
| 2026-01-09 | 88.84 | $89.79 | 261500 |
| 2026-01-08 | 88.72 | $89.38 | 395437 |
| 2026-01-07 | 88.63 | $88.85 | 156800 |
| 2026-01-06 | 88.59 | $89.54 | 516200 |
| 2026-01-05 | 88.47 | $89.14 | 214000 |
| 2026-01-02 | 88.39 | $88.58 | 227400 |
| 2025-12-31 | 88.36 | $88.08 | 221714 |
| 2025-12-30 | 88.38 | $88.66 | 174700 |
| 2025-12-29 | 88.34 | $88.68 | 264123 |
| 2025-12-26 | 88.29 | $88.88 | 243800 |
| 2025-12-24 | 88.22 | $89.16 | 70010 |
| 2025-12-23 | 88.12 | $88.72 | 123300 |
| 2025-12-22 | 88.05 | $88.55 | 146504 |
| 2025-12-19 | 87.98 | $87.91 | 571900 |
| 2025-12-18 | 87.97 | $87.51 | 205003 |
| 2025-12-17 | 87.99 | $87.51 | 252432 |
| 2025-12-16 | 88.00 | $87.72 | 358300 |
| 2025-12-15 | 87.98 | $88.45 | 188020 |
| 2025-12-12 | 87.89 | $88.27 | 332300 |
| 2025-12-11 | 87.81 | $88.80 | 306205 |
| 2025-12-10 | 87.68 | $88.37 | 287200 |
| 2025-12-09 | 87.59 | $87.58 | 127405 |
| 2025-12-08 | 87.57 | $87.81 | 197700 |
| 2025-12-05 | 87.52 | $88.20 | 162400 |
| 2025-12-04 | 87.42 | $88.29 | 255005 |
| 2025-12-03 | 87.30 | $88.32 | 112400 |
| 2025-12-02 | 87.17 | $87.76 | 157539 |
| 2025-12-01 | 87.09 | $87.89 | 180413 |
| 2025-11-28 | 86.99 | $88.43 | 65038 |
| 2025-11-26 | 86.83 | $87.99 | 155200 |
| 2025-11-25 | 86.71 | $87.45 | 236400 |
| 2025-11-24 | 86.64 | $86.61 | 171622 |
| 2025-11-21 | 86.66 | $86.48 | 349400 |
| 2025-11-20 | 86.70 | $85.58 | 363705 |
| 2025-11-19 | 86.83 | $86.28 | 176032 |
| 2025-11-18 | 86.89 | $86.31 | 349100 |
| 2025-11-17 | 86.96 | $86.46 | 210429 |
| 2025-11-14 | 87.01 | $87.15 | 166400 |
| 2025-11-13 | 87.00 | $87.22 | 198515 |
| 2025-11-12 | 86.97 | $88.04 | 116000 |
| 2025-11-11 | 86.86 | $87.79 | 104348 |
| 2025-11-10 | 86.77 | $87.05 | 142600 |
| 2025-11-07 | 86.75 | $86.41 | 146600 |
| 2025-11-06 | 86.77 | $86.02 | 202004 |
| 2025-11-05 | 86.84 | $86.32 | 140700 |
| 2025-11-04 | 86.89 | $86.19 | 174300 |
| 2025-11-03 | 86.95 | $86.40 | 135100 |
| 2025-10-31 | 86.99 | $86.73 | 155000 |
| 2025-10-30 | 87.00 | $86.87 | 155200 |
| 2025-10-29 | 87.00 | $87.02 | 221908 |
| 2025-10-28 | 86.99 | $87.60 | 176025 |
| 2025-10-27 | 86.91 | $88.10 | 106124 |
| 2025-10-24 | 86.79 | $87.48 | 179604 |
| 2025-10-23 | 86.72 | $87.07 | 199200 |
| 2025-10-22 | 86.68 | $87.00 | 238408 |
| 2025-10-21 | 86.65 | $87.15 | 196900 |
| 2025-10-20 | 86.60 | $87.26 | 156400 |
| 2025-10-17 | 86.54 | $86.53 | 186947 |
| 2025-10-16 | 86.55 | $85.96 | 301800 |
| 2025-10-15 | 86.61 | $86.77 | 159218 |
| 2025-10-14 | 86.59 | $86.49 | 300600 |
| 2025-10-13 | 86.60 | $86.01 | 115000 |
| 2025-10-10 | 86.66 | $85.30 | 231317 |
| 2025-10-09 | 86.78 | $86.65 | 151200 |
| 2025-10-08 | 86.78 | $86.93 | 93448 |
| 2025-10-07 | 86.74 | $87.01 | 169849 |
| 2025-10-06 | 86.69 | $87.03 | 296612 |
| 2025-10-03 | 86.63 | $87.13 | 127714 |
| 2025-10-02 | 86.54 | $86.83 | 160135 |
| 2025-10-01 | 86.48 | $87.08 | 123922 |
| 2025-09-30 | 86.38 | $87.03 | 116800 |
| 2025-09-29 | 86.28 | $86.73 | 140641 |
| 2025-09-26 | 86.20 | $86.64 | 275644 |
| 2025-09-25 | 86.13 | $86.09 | 212737 |
| 2025-09-24 | 86.10 | $86.56 | 189500 |
| 2025-09-23 | 86.03 | $86.77 | 198600 |
| 2025-09-22 | 85.92 | $86.72 | 107520 |
| 2025-09-19 | 85.82 | $86.53 | 133500 |
| 2025-09-18 | 85.73 | $86.39 | 110809 |
| 2025-09-17 | 85.64 | $86.30 | 133900 |
| 2025-09-16 | 85.55 | $85.95 | 235330 |
| 2025-09-15 | 85.49 | $86.08 | 232231 |
| 2025-09-12 | 85.42 | $86.08 | 165200 |
| 2025-09-11 | 85.33 | $86.37 | 162204 |
| 2025-09-10 | 85.21 | $85.49 | 154008 |
| 2025-09-09 | 85.18 | $85.18 | 189900 |
| 2025-09-08 | 85.16 | $84.89 | 130732 |
| 2025-09-05 | 85.17 | $85.05 | 122949 |
| 2025-09-04 | 85.16 | $85.55 | 128900 |
| 2025-09-03 | 85.09 | $85.01 | 119726 |
| 2025-09-02 | 85.06 | $85.11 | 118000 |
| 2025-08-29 | 85.01 | $85.50 | 301711 |
| 2025-08-28 | 84.92 | $85.48 | 126400 |
| 2025-08-27 | 84.81 | $85.46 | 135100 |
| 2025-08-26 | 84.70 | $85.27 | 101600 |
| 2025-08-25 | 84.60 | $85.19 | 109608 |
| 2025-08-22 | 84.50 | $85.74 | 111135 |
| 2025-08-21 | 84.35 | $84.78 | 106333 |
| 2025-08-20 | 84.28 | $85.02 | 185700 |
| 2025-08-19 | 84.18 | $84.81 | 107500 |
| 2025-08-18 | 84.10 | $84.58 | 123047 |
| 2025-08-15 | 84.04 | $84.73 | 94200 |
| 2025-08-14 | 83.95 | $84.87 | 211100 |
| 2025-08-13 | 83.84 | $84.97 | 132600 |
| 2025-08-12 | 83.72 | $84.58 | 132639 |
| 2025-08-11 | 83.62 | $83.88 | 144900 |
| 2025-08-08 | 83.58 | $84.07 | 212700 |
| 2025-08-07 | 83.52 | $83.51 | 360104 |
| 2025-08-06 | 83.51 | $83.45 | 244500 |
| 2025-08-05 | 83.51 | $83.33 | 406048 |
| 2025-08-04 | 83.52 | $83.49 | 110600 |
| 2025-08-01 | 83.51 | $82.53 | 151000 |
| 2025-07-31 | 83.59 | $83.25 | 183600 |
| 2025-07-30 | 83.61 | $83.75 | 150100 |
| 2025-07-29 | 83.57 | $84.06 | 115500 |
| 2025-07-28 | 83.49 | $83.89 | 126208 |
| 2025-07-25 | 83.42 | $84.35 | 91300 |
| 2025-07-24 | 83.30 | $84.17 | 105600 |
| 2025-07-23 | 83.17 | $84.17 | 116400 |
| 2025-07-22 | 83.03 | $83.62 | 118233 |
| 2025-07-21 | 82.93 | $83.23 | 111914 |
| 2025-07-18 | 82.85 | $83.21 | 372845 |
| 2025-07-17 | 82.76 | $83.33 | 138149 |
| 2025-07-16 | 82.64 | $82.87 | 125543 |
| 2025-07-15 | 82.55 | $82.42 | 102939 |
| 2025-07-14 | 82.50 | $83.22 | 137600 |
| 2025-07-11 | 82.36 | $83.09 | 105336 |
| 2025-07-10 | 82.23 | $83.51 | 174500 |
| 2025-07-09 | 82.04 | $83.03 | 139900 |
| 2025-07-08 | 81.88 | $82.84 | 233030 |
| 2025-07-07 | 81.73 | $83.00 | 191600 |
| 2025-07-03 | 81.55 | $83.44 | 74410 |
| 2025-07-02 | 81.31 | $83.01 | 371600 |
| 2025-07-01 | 81.10 | $82.75 | 180500 |
| 2025-06-30 | 80.90 | $82.14 | 99000 |
| 2025-06-27 | 80.74 | $81.66 | 129200 |
| 2025-06-26 | 80.62 | $81.33 | 177508 |
| 2025-06-25 | 80.52 | $80.83 | 185434 |
| 2025-06-24 | 80.46 | $81.30 | 108048 |
| 2025-06-23 | 80.34 | $80.79 | 255049 |
| 2025-06-20 | 80.26 | $80.25 | 168800 |
| 2025-06-18 | 80.23 | $80.17 | 127600 |
| 2025-06-17 | 80.20 | $80.14 | 138700 |
| 2025-06-16 | 80.18 | $80.72 | 112500 |
| 2025-06-13 | 80.09 | $80.40 | 323600 |
| 2025-06-12 | 80.04 | $81.10 | 164221 |
| 2025-06-11 | 79.90 | $80.68 | 196431 |
| 2025-06-10 | 79.80 | $80.82 | 145742 |
| 2025-06-09 | 79.67 | $80.39 | 188900 |
| 2025-06-06 | 79.57 | $80.46 | 153834 |
| 2025-06-05 | 79.45 | $79.66 | 175614 |
| 2025-06-04 | 79.39 | $79.80 | 136034 |
| 2025-06-03 | 79.31 | $80.14 | 165528 |
| 2025-06-02 | 79.19 | $79.85 | 162418 |
| 2025-05-30 | 79.08 | $79.58 | 191601 |
| 2025-05-29 | 78.99 | $79.41 | 162075 |
| 2025-05-28 | 78.90 | $78.98 | 184500 |
| 2025-05-27 | 78.84 | $79.55 | 131600 |
| 2025-05-23 | 78.71 | $78.45 | 322300 |
| 2025-05-22 | 78.67 | $78.56 | 370242 |
| 2025-05-21 | 78.61 | $78.75 | 379500 |
| 2025-05-20 | 78.52 | $80.08 | 239000 |
| 2025-05-19 | 78.28 | $80.26 | 184700 |
| 2025-05-16 | 77.98 | $80.13 | 132700 |
| 2025-05-15 | 77.68 | $79.52 | 265013 |
| 2025-05-14 | 77.40 | $78.46 | 151841 |
| 2025-05-13 | 77.21 | $78.75 | 269112 |
| 2025-05-12 | 76.98 | $79.00 | 223021 |
| 2025-05-09 | 76.70 | $77.43 | 259400 |
| 2025-05-08 | 76.56 | $77.61 | 132800 |
| 2025-05-07 | 76.38 | $77.40 | 114300 |
| 2025-05-06 | 76.20 | $77.09 | 148938 |
| 2025-05-05 | 76.01 | $77.59 | 174300 |
| 2025-05-02 | 75.76 | $77.92 | 136000 |
| 2025-05-01 | 75.46 | $76.86 | 360600 |
| 2025-04-30 | 75.29 | $76.92 | 91725 |
| 2025-04-29 | 75.11 | $76.69 | 131316 |
| 2025-04-28 | 74.97 | $76.27 | 165200 |
| 2025-04-25 | 74.88 | $76.04 | 194400 |
| 2025-04-24 | 74.83 | $76.21 | 121200 |
| 2025-04-23 | 74.78 | $75.41 | 174737 |
| 2025-04-22 | 74.83 | $74.91 | 111212 |
| 2025-04-21 | 74.94 | $73.30 | 200100 |
| 2025-04-17 | 75.24 | $74.73 | 150611 |
| 2025-04-16 | 75.42 | $74.16 | 236119 |
| 2025-04-15 | 75.68 | $75.30 | 254328 |
| 2025-04-14 | 75.84 | $75.45 | 563100 |
| 2025-04-11 | 76.01 | $74.58 | 752200 |
| 2025-04-10 | 76.28 | $73.34 | 455100 |
| 2025-04-09 | 76.69 | $75.35 | 591834 |
| 2025-04-08 | 76.91 | $70.70 | 386000 |
| 2025-04-07 | 77.61 | $71.69 | 477600 |
| 2025-04-04 | 78.26 | $72.25 | 718812 |
| 2025-04-03 | 78.89 | $76.73 | 370800 |
| 2025-04-02 | 79.11 | $79.51 | 163152 |
| 2025-04-01 | 79.06 | $79.27 | 191500 |
| 2025-03-31 | 79.04 | $79.37 | 136200 |
| 2025-03-28 | 79.02 | $78.54 | 151600 |
| 2025-03-27 | 79.10 | $79.38 | 192200 |
| 2025-03-26 | 79.10 | $79.42 | 166317 |
| 2025-03-25 | 79.11 | $79.58 | 78584 |
| 2025-03-24 | 79.11 | $79.79 | 76845 |
| 2025-03-21 | 79.10 | $78.86 | 88517 |
| 2025-03-20 | 79.19 | $79.10 | 478100 |
| 2025-03-19 | 79.27 | $79.24 | 184309 |
| 2025-03-18 | 79.35 | $78.68 | 167000 |
| 2025-03-17 | 79.50 | $79.11 | 130837 |
| 2025-03-14 | 79.63 | $78.29 | 188131 |
| 2025-03-13 | 79.84 | $77.14 | 169200 |
| 2025-03-12 | 80.18 | $77.74 | 259800 |
| 2025-03-11 | 80.49 | $78.05 | 226900 |
| 2025-03-10 | 80.77 | $79.18 | 201411 |
| 2025-03-07 | 80.96 | $80.20 | 99800 |
| 2025-03-06 | 81.05 | $79.63 | 256900 |
| 2025-03-05 | 81.20 | $80.30 | 136500 |
| 2025-03-04 | 81.28 | $79.89 | 182200 |
| 2025-03-03 | 81.41 | $81.33 | 193900 |
| 2025-02-28 | 81.39 | $81.91 | 222900 |
| 2025-02-27 | 81.32 | $80.75 | 263820 |
| 2025-02-26 | 81.35 | $81.07 | 101500 |
| 2025-02-25 | 81.35 | $81.52 | 139800 |
| 2025-02-24 | 81.30 | $81.50 | 213200 |
| 2025-02-21 | 81.25 | $81.51 | 156100 |
| 2025-02-20 | 81.19 | $82.11 | 607200 |
| 2025-02-19 | 81.07 | $82.22 | 261600 |
| 2025-02-18 | 80.92 | $81.84 | 125300 |
| 2025-02-14 | 80.80 | $81.44 | 353313 |
| 2025-02-13 | 80.70 | $81.60 | 1.1M |
| 2025-02-12 | 80.58 | $80.91 | 150900 |
| 2025-02-11 | 80.50 | $81.29 | 297300 |
| 2025-02-10 | 80.37 | $80.81 | 152510 |
| 2025-02-07 | 80.27 | $80.46 | 122035 |
| 2025-02-06 | 80.19 | $80.92 | 709137 |
| 2025-02-05 | 80.05 | $80.77 | 141633 |
| 2025-02-04 | 79.91 | $80.27 | 115600 |
| 2025-02-03 | 79.81 | $80.17 | 191300 |
| 2025-01-31 | 79.70 | $80.32 | 332222 |
| 2025-01-30 | 79.57 | $80.83 | 280200 |
| 2025-01-29 | 79.38 | $80.28 | 122800 |
| 2025-01-28 | 79.23 | $80.40 | 103540 |
| 2025-01-27 | 79.06 | $80.68 | 203831 |
| 2025-01-24 | 78.86 | $80.35 | 146200 |
| 2025-01-23 | 78.68 | $80.40 | 296400 |
| 2025-01-22 | 78.48 | $79.81 | 275600 |
| 2025-01-21 | 78.33 | $80.12 | 468600 |
| 2025-01-17 | 78.13 | $79.44 | 150515 |
| 2025-01-16 | 78.00 | $78.93 | 134321 |
| 2025-01-15 | 77.92 | $78.63 | 300324 |
| 2025-01-14 | 77.88 | $77.67 | 170700 |
| 2025-01-13 | 77.94 | $77.25 | 266800 |
| 2025-01-10 | 78.05 | $76.77 | 225400 |
| 2025-01-08 | 78.23 | $77.95 | 138112 |
| 2025-01-07 | 78.31 | $77.85 | 240643 |
| 2025-01-06 | 78.42 | $78.05 | 134800 |
| 2025-01-03 | 78.52 | $78.24 | 127338 |
| 2025-01-02 | 78.63 | $77.66 | 404500 |
| 2024-12-31 | 78.80 | $77.79 | 284463 |
| 2024-12-30 | 78.98 | $77.68 | 361613 |
| 2024-12-27 | 79.20 | $78.38 | 314401 |
| 2024-12-26 | 79.36 | $78.91 | 150400 |
| 2024-12-24 | 79.49 | $79.05 | 214500 |
| 2024-12-23 | 79.61 | $78.39 | 226300 |
| 2024-12-20 | 79.82 | $78.13 | 288500 |
| 2024-12-19 | 80.06 | $77.23 | 527115 |
| 2024-12-18 | 80.40 | $77.38 | 128103 |
| 2024-12-17 | 80.73 | $79.33 | 110825 |
| 2024-12-16 | 80.89 | $79.65 | 122400 |
| 2024-12-13 | 81.02 | $80.04 | 164109 |
| 2024-12-12 | 81.11 | $80.26 | 339500 |
| 2024-12-11 | 81.18 | $80.53 | 771727 |
| 2024-12-10 | 81.23 | $80.53 | 114900 |
| 2024-12-09 | 81.28 | $80.85 | 76600 |
| 2024-12-06 | 81.30 | $81.40 | 97000 |
| 2024-12-05 | 81.27 | $81.46 | 97300 |
| 2024-12-04 | 81.22 | $81.43 | 82049 |
| 2024-12-03 | 81.17 | $81.59 | 104800 |
| 2024-12-02 | 81.08 | $81.80 | 315420 |
| 2024-11-29 | 80.96 | $82.11 | 35846 |
| 2024-11-27 | 80.79 | $81.83 | 150600 |
| 2024-11-26 | 80.63 | $81.88 | 232200 |
| 2024-11-25 | 80.46 | $81.59 | 81240 |
| 2024-11-22 | 80.30 | $81.38 | 69309 |
| 2024-11-21 | 80.15 | $80.87 | 145209 |
| 2024-11-20 | 80.04 | $80.08 | 475000 |
| 2024-11-19 | 80.00 | $80.04 | 97131 |
| 2024-11-18 | 79.97 | $80.18 | 69132 |
| 2024-11-15 | 79.92 | $79.80 | 161128 |
| 2024-11-14 | 79.91 | $80.34 | 84146 |
| 2024-11-13 | 79.85 | $80.72 | 78600 |
| 2024-11-12 | 79.75 | $80.66 | 123700 |
| 2024-11-11 | 79.66 | $81.12 | 66200 |
| 2024-11-08 | 79.51 | $81.20 | 83000 |
| 2024-11-07 | 79.35 | $80.69 | 172447 |
| 2024-11-06 | 79.23 | $80.65 | 94300 |
| 2024-11-05 | 79.10 | $78.91 | 119700 |
| 2024-11-04 | 79.14 | $78.07 | 48929 |
| 2024-11-01 | 79.26 | $78.20 | 89925 |
| 2024-10-31 | 79.37 | $78.25 | 63834 |
| 2024-10-30 | 79.47 | $78.94 | 82800 |
| 2024-10-29 | 79.50 | $78.96 | 237100 |
| 2024-10-28 | 79.53 | $79.22 | 59860 |
| 2024-10-25 | 79.53 | $79.03 | 75527 |
| 2024-10-24 | 79.54 | $79.49 | 128500 |
| 2024-10-23 | 79.51 | $79.59 | 102707 |
| 2024-10-22 | 79.45 | $79.96 | 72400 |
| 2024-10-21 | 79.35 | $79.79 | 80100 |
| 2024-10-18 | 79.26 | $80.39 | 73139 |
| 2024-10-17 | 79.11 | $80.27 | 102853 |
| 2024-10-16 | 78.95 | $80.22 | 97700 |
| 2024-10-15 | 78.78 | $79.77 | 103300 |
| 2024-10-14 | 78.65 | $80.14 | 64000 |
| 2024-10-11 | 78.47 | $79.53 | 283400 |
| 2024-10-10 | 78.33 | $78.81 | 99300 |
| 2024-10-09 | 78.25 | $79.06 | 85728 |
| 2024-10-08 | 78.14 | $78.41 | 46830 |
| 2024-10-07 | 78.07 | $78.14 | 94312 |
| 2024-10-04 | 78.02 | $78.64 | 52397 |
| 2024-10-03 | 77.91 | $78.09 | 63400 |
| 2024-10-02 | 77.84 | $78.28 | 67600 |
| 2024-10-01 | 77.74 | $78.21 | 81100 |
| 2024-09-30 | 77.64 | $78.56 | 98300 |
| 2024-09-27 | 77.50 | $78.22 | 110905 |
| 2024-09-26 | 77.39 | $78.02 | 255800 |
| 2024-09-25 | 77.29 | $77.81 | 65146 |
| 2024-09-24 | 77.21 | $78.30 | 163800 |
| 2024-09-23 | 77.08 | $78.27 | 103626 |
| 2024-09-20 | 76.94 | $78.03 | 135809 |
| 2024-09-19 | 76.82 | $77.99 | 56600 |
| 2024-09-18 | 76.69 | $77.23 | 61800 |
| 2024-09-17 | 76.63 | $77.41 | 63900 |
| 2024-09-16 | 76.55 | $77.49 | 31100 |
| 2024-09-13 | 76.45 | $77.08 | 134900 |
| 2024-09-12 | 76.38 | $76.60 | 93700 |
| 2024-09-11 | 76.35 | $76.15 | 166341 |
| 2024-09-10 | 76.36 | $76.01 | 80504 |
| 2024-09-09 | 76.36 | $75.91 | 52625 |
| 2024-09-06 | 76.37 | $75.11 | 88626 |
| 2024-09-05 | 76.44 | $76.11 | 108000 |
| 2024-09-04 | 76.40 | $76.54 | 71003 |
| 2024-09-03 | 76.29 | $76.58 | 60800 |
| 2024-08-30 | 76.16 | $77.54 | 62000 |
| 2024-08-29 | 75.93 | $76.91 | 274700 |
| 2024-08-28 | 75.74 | $76.76 | 86829 |
| 2024-08-27 | 75.55 | $76.97 | 79200 |
| 2024-08-26 | 75.34 | $77.07 | 61129 |
| 2024-08-23 | 75.11 | $76.94 | 82220 |
| 2024-08-22 | 74.87 | $76.23 | 87206 |
| 2024-08-21 | 74.70 | $76.38 | 77117 |
| 2024-08-20 | 74.50 | $76.16 | 77900 |
| 2024-08-19 | 74.31 | $76.33 | 79216 |
| 2024-08-16 | 74.10 | $75.79 | 64028 |
| 2024-08-15 | 73.93 | $75.61 | 184811 |
| 2024-08-14 | 73.78 | $74.70 | 62700 |
| 2024-08-13 | 73.72 | $74.29 | 53007 |
| 2024-08-12 | 73.71 | $73.45 | 49000 |
| 2024-08-09 | 73.78 | $73.58 | 62123 |
| 2024-08-08 | 73.84 | $73.42 | 74800 |
| 2024-08-07 | 73.92 | $72.13 | 68008 |
| 2024-08-06 | 74.14 | $72.40 | 85400 |
| 2024-08-05 | 74.33 | $71.86 | 155116 |
| 2024-08-02 | 74.58 | $73.71 | 100200 |
| 2024-08-01 | 74.65 | $74.61 | 101900 |
| 2024-07-31 | 74.63 | $75.22 | 73148 |
| 2024-07-30 | 74.54 | $74.71 | 74400 |
| 2024-07-29 | 74.49 | $74.67 | 67704 |
| 2024-07-26 | 74.43 | $74.74 | 146310 |
| 2024-07-25 | 74.36 | $74.01 | 155700 |
| 2024-07-24 | 74.35 | $73.91 | 111924 |
| 2024-07-23 | 74.34 | $74.61 | 104400 |
| 2024-07-22 | 74.26 | $74.96 | 66030 |
| 2024-07-19 | 74.14 | $74.52 | 57394 |
| 2024-07-18 | 74.06 | $75.01 | 94200 |
| 2024-07-17 | 73.92 | $75.56 | 113000 |
| 2024-07-16 | 73.71 | $75.53 | 94100 |
| 2024-07-15 | 73.49 | $74.82 | 285012 |
| 2024-07-12 | 73.33 | $74.47 | 82001 |
| 2024-07-11 | 73.19 | $74.08 | 202522 |
| 2024-07-10 | 73.08 | $74.02 | 58047 |
| 2024-07-09 | 72.96 | $73.31 | 72543 |
| 2024-07-08 | 72.90 | $73.25 | 77528 |
| 2024-07-05 | 72.85 | $73.22 | 36804 |
| 2024-07-03 | 72.79 | $73.07 | 33236 |
| 2024-07-02 | 72.73 | $72.98 | 67503 |
| 2024-07-01 | 72.68 | $72.69 | 66944 |
| 2024-06-28 | 72.65 | $72.75 | 80727 |
| 2024-06-27 | 72.61 | $72.68 | 141900 |
| 2024-06-26 | 72.56 | $72.67 | 94522 |
| 2024-06-25 | 72.50 | $72.85 | 781130 |
| 2024-06-24 | 72.42 | $73.31 | 58247 |
| 2024-06-21 | 72.29 | $73.00 | 55602 |
| 2024-06-20 | 72.18 | $73.21 | 109613 |
| 2024-06-18 | 72.05 | $73.13 | 74333 |
| 2024-06-17 | 71.92 | $72.92 | 44300 |
| 2024-06-14 | 71.80 | $72.37 | 48048 |
| 2024-06-13 | 71.74 | $72.38 | 104487 |
| 2024-06-12 | 71.68 | $72.12 | 98757 |
| 2024-06-11 | 71.65 | $71.93 | 107047 |
| 2024-06-10 | 71.62 | $72.02 | 66900 |
| 2024-06-07 | 71.59 | $71.83 | 75100 |
| 2024-06-06 | 71.57 | $71.94 | 159000 |
| 2024-06-05 | 71.53 | $71.92 | 79900 |
| 2024-06-04 | 71.49 | $71.52 | 60700 |
| 2024-06-03 | 71.48 | $71.40 | 104300 |
| 2024-05-31 | 71.48 | $71.52 | 135844 |
| 2024-05-30 | 71.45 | $70.66 | 187744 |
| 2024-05-29 | 71.50 | $70.47 | 76700 |
| 2024-05-28 | 71.56 | $71.13 | 69719 |
| 2024-05-24 | 71.55 | $71.40 | 202923 |
| 2024-05-23 | 71.51 | $71.29 | 68143 |
| 2024-05-22 | 71.47 | $72.06 | 59400 |
| 2024-05-21 | 71.35 | $72.33 | 65613 |
| 2024-05-20 | 71.19 | $72.17 | 110100 |
| 2024-05-17 | 71.04 | $72.50 | 154900 |
| 2024-05-16 | 70.83 | $72.32 | 182537 |
| 2024-05-15 | 70.63 | $72.39 | 66700 |
| 2024-05-14 | 70.40 | $71.62 | 60619 |
| 2024-05-13 | 70.24 | $71.35 | 105309 |
| 2024-05-10 | 70.08 | $71.38 | 378104 |
| 2024-05-09 | 69.92 | $71.16 | 153800 |
| 2024-05-08 | 69.77 | $70.68 | 87100 |
| 2024-05-07 | 69.67 | $70.51 | 74400 |
| 2024-05-06 | 69.59 | $70.28 | 79300 |
| 2024-05-03 | 69.53 | $69.85 | 194900 |
| 2024-05-02 | 69.52 | $69.31 | 120115 |
| 2024-05-01 | 69.57 | $68.87 | 139338 |
| 2024-04-30 | 69.67 | $69.19 | 86341 |
| 2024-04-29 | 69.75 | $70.13 | 131000 |
| 2024-04-26 | 69.75 | $69.80 | 100800 |
| 2024-04-25 | 69.79 | $69.84 | 64210 |
| 2024-04-24 | 69.84 | $70.09 | 89233 |
| 2024-04-23 | 69.86 | $70.12 | 79121 |
| 2024-04-22 | 69.90 | $69.54 | 78134 |
| 2024-04-19 | 69.99 | $68.91 | 145342 |
| 2024-04-18 | 70.16 | $68.69 | 196306 |
| 2024-04-17 | 70.37 | $68.68 | 70813 |
| 2024-04-16 | 70.58 | $68.76 | 124100 |
| 2024-04-15 | 70.80 | $69.04 | 124700 |
| 2024-04-12 | 71.00 | $69.51 | 101822 |
| 2024-04-11 | 71.16 | $70.49 | 94400 |
| 2024-04-10 | 71.22 | $70.45 | 253651 |
| 2024-04-09 | 71.30 | $71.26 | 103600 |
| 2024-04-08 | 71.29 | $71.09 | 52300 |
| 2024-04-05 | 71.29 | $71.05 | 129726 |
| 2024-04-04 | 71.30 | $70.56 | 105800 |
| 2024-04-03 | 71.35 | $71.32 | 57260 |
| 2024-04-02 | 71.32 | $71.42 | 97701 |
| 2024-04-01 | 71.27 | $71.77 | 72000 |
| 2024-03-28 | 71.18 | $72.19 | 161200 |
| 2024-03-27 | 71.04 | $72.00 | 108400 |
| 2024-03-26 | 70.90 | $71.07 | 201720 |
| 2024-03-25 | 70.85 | $71.28 | 113617 |
| 2024-03-22 | 70.76 | $71.45 | 47244 |
| 2024-03-21 | 70.65 | $71.88 | 78400 |
| 2024-03-20 | 70.49 | $71.48 | 98700 |
| 2024-03-19 | 70.35 | $70.97 | 96700 |
| 2024-03-18 | 70.25 | $70.62 | 92400 |
| 2024-03-15 | 70.17 | $70.40 | 103700 |
| 2024-03-14 | 70.10 | $70.59 | 82400 |
| 2024-03-13 | 70.00 | $70.90 | 157524 |
| 2024-03-12 | 69.86 | $70.89 | 134900 |
| 2024-03-11 | 69.70 | $70.47 | 96500 |
| 2024-03-08 | 69.58 | $70.33 | 111900 |
| 2024-03-07 | 69.45 | $70.53 | 78629 |
| 2024-03-06 | 69.30 | $70.13 | 75334 |
| 2024-03-05 | 69.17 | $69.76 | 97400 |
| 2024-03-04 | 69.07 | $70.05 | 107019 |
| 2024-03-01 | 68.93 | $69.88 | 107300 |
| 2024-02-29 | 68.80 | $69.45 | 89800 |
| 2024-02-28 | 68.69 | $69.33 | 79136 |
| 2024-02-27 | 68.59 | $69.34 | 113900 |
| 2024-02-26 | 68.48 | $69.27 | 80900 |
| 2024-02-23 | 68.37 | $69.52 | 122800 |
| 2024-02-22 | 68.23 | $69.45 | 187340 |
| 2024-02-21 | 68.08 | $68.62 | 132921 |
| 2024-02-20 | 68.01 | $68.28 | 99500 |
| 2024-02-16 | 67.95 | $68.41 | 197408 |
| 2024-02-15 | 67.88 | $68.56 | 143923 |
| 2024-02-14 | 67.79 | $67.89 | 118515 |
| 2024-02-13 | 67.74 | $67.55 | 140400 |
| 2024-02-12 | 67.73 | $68.40 | 89614 |
| 2024-02-09 | 67.62 | $68.15 | 254000 |
| 2024-02-08 | 67.53 | $68.12 | 154400 |
| 2024-02-07 | 67.44 | $68.09 | 65000 |
| 2024-02-06 | 67.34 | $67.77 | 221407 |
| 2024-02-05 | 67.26 | $67.53 | 135449 |
| 2024-02-02 | 67.21 | $67.89 | 107540 |
| 2024-02-01 | 67.11 | $67.86 | 222612 |
| 2024-01-31 | 67.00 | $67.18 | 156297 |
| 2024-01-30 | 66.96 | $67.92 | 192442 |
| 2024-01-29 | 66.84 | $67.69 | 82100 |
| 2024-01-26 | 66.74 | $67.43 | 99500 |
| 2024-01-25 | 66.66 | $67.49 | 481816 |
| 2024-01-24 | 66.56 | $66.94 | 128000 |
| 2024-01-23 | 66.51 | $67.10 | 161300 |
| 2024-01-22 | 66.45 | $66.92 | 188912 |
| 2024-01-19 | 66.39 | $66.79 | 142200 |
| 2024-01-18 | 66.34 | $66.16 | 1.0M |
| 2024-01-17 | 66.36 | $65.84 | 165400 |
| 2024-01-16 | 66.40 | $66.21 | 132932 |
| 2024-01-12 | 66.42 | $66.62 | 115743 |
| 2024-01-11 | 66.38 | $66.50 | 117541 |
| 2024-01-10 | 66.35 | $66.64 | 357800 |
| 2024-01-09 | 66.30 | $66.47 | 190830 |
| 2024-01-08 | 66.26 | $66.77 | 91440 |
| 2024-01-05 | 66.17 | $66.25 | 172100 |
| 2024-01-04 | 66.12 | $66.19 | 120425 |
| 2024-01-03 | 66.06 | $66.27 | 110401 |
| 2024-01-02 | 65.99 | $66.63 | 262100 |
| 2023-12-29 | 65.88 | $66.38 | 91500 |
| 2023-12-28 | 65.77 | $66.50 | 170815 |
| 2023-12-27 | 65.64 | $66.40 | 301420 |
| 2023-12-26 | 65.50 | $66.32 | 44403 |
| 2023-12-22 | 65.36 | $65.99 | 119000 |
| 2023-12-21 | 65.23 | $66.04 | 145825 |
| 2023-12-20 | 65.09 | $65.52 | 132023 |
| 2023-12-19 | 64.99 | $66.53 | 126500 |
| 2023-12-18 | 64.77 | $66.17 | 155025 |
| 2023-12-15 | 64.58 | $65.99 | 139500 |
| 2023-12-14 | 64.38 | $66.26 | 376500 |
| 2023-12-13 | 64.15 | $65.84 | 103022 |
| 2023-12-12 | 63.94 | $64.76 | 70526 |
| 2023-12-11 | 63.82 | $64.68 | 150900 |
| 2023-12-08 | 63.70 | $64.24 | 146432 |
| 2023-12-07 | 63.60 | $64.02 | 114300 |
| 2023-12-06 | 63.51 | $63.82 | 149040 |
| 2023-12-05 | 63.43 | $64.02 | 231200 |
| 2023-12-04 | 63.32 | $64.25 | 165719 |
| 2023-12-01 | 63.17 | $64.29 | 102100 |
| 2023-11-30 | 63.01 | $63.77 | 184135 |
| 2023-11-29 | 62.88 | $63.32 | 102100 |
| 2023-11-28 | 62.78 | $63.31 | 242742 |
| 2023-11-27 | 62.66 | $63.27 | 97316 |
| 2023-11-24 | 62.53 | $63.48 | 57900 |
| 2023-11-22 | 62.36 | $63.43 | 105721 |
| 2023-11-21 | 62.17 | $63.23 | 67245 |
| 2023-11-20 | 61.99 | $63.38 | 101400 |
| 2023-11-17 | 61.79 | $63.09 | 84637 |
| 2023-11-16 | 61.59 | $62.90 | 119129 |
| 2023-11-15 | 61.41 | $63.02 | 125815 |
| 2023-11-14 | 61.21 | $62.83 | 210809 |
| 2023-11-13 | 61.03 | $61.69 | 190100 |
| 2023-11-10 | 60.95 | $61.81 | 131600 |
| 2023-11-09 | 60.87 | $61.06 | 139546 |
| 2023-11-08 | 60.86 | $61.62 | 93127 |
| 2023-11-07 | 60.79 | $61.68 | 100100 |
| 2023-11-06 | 60.72 | $61.82 | 176513 |
| 2023-11-03 | 60.63 | $61.89 | 158218 |
| 2023-11-02 | 60.53 | $61.45 | 143101 |
| 2023-11-01 | 60.47 | $60.23 | 197600 |
| 2023-10-31 | 60.53 | $59.89 | 212300 |
| 2023-10-30 | 60.62 | $59.55 | 157300 |
| 2023-10-27 | 60.75 | $58.89 | 291345 |
| 2023-10-26 | 60.96 | $59.71 | 266206 |
| 2023-10-25 | 61.09 | $60.16 | 125300 |
| 2023-10-24 | 61.20 | $60.52 | 86800 |
| 2023-10-23 | 61.27 | $60.18 | 113800 |
| 2023-10-20 | 61.38 | $60.63 | 163700 |
| 2023-10-19 | 61.46 | $61.19 | 160600 |
| 2023-10-18 | 61.49 | $61.69 | 122228 |
| 2023-10-17 | 61.48 | $62.23 | 200800 |
| 2023-10-16 | 61.43 | $62.10 | 151700 |
| 2023-10-13 | 61.40 | $61.58 | 94800 |
| 2023-10-12 | 61.42 | $61.48 | 174100 |
| 2023-10-11 | 61.47 | $61.80 | 152000 |
| 2023-10-10 | 61.50 | $61.71 | 106332 |
| 2023-10-09 | 61.55 | $61.41 | 136113 |
| 2023-10-06 | 61.63 | $60.82 | 180000 |
| 2023-10-05 | 61.79 | $60.35 | 180617 |
| 2023-10-04 | 62.00 | $60.50 | 170846 |
| 2023-10-03 | 62.21 | $60.46 | 214300 |
| 2023-10-02 | 62.45 | $61.03 | 155920 |
| 2023-09-29 | 62.64 | $61.49 | 122020 |
| 2023-09-28 | 62.81 | $61.75 | 126746 |
| 2023-09-27 | 62.96 | $61.47 | 335000 |
| 2023-09-26 | 63.15 | $61.49 | 106700 |
| 2023-09-25 | 63.34 | $62.30 | 93905 |
| 2023-09-22 | 63.47 | $62.26 | 193700 |
| 2023-09-21 | 63.60 | $62.43 | 89001 |
| 2023-09-20 | 63.72 | $63.35 | 104200 |
| 2023-09-19 | 63.75 | $63.61 | 53347 |
| 2023-09-18 | 63.75 | $63.78 | 50900 |
| 2023-09-15 | 63.74 | $63.74 | 92300 |
| 2023-09-14 | 63.73 | $64.35 | 79334 |
| 2023-09-13 | 63.66 | $63.65 | 147400 |
| 2023-09-12 | 63.65 | $63.67 | 89100 |
| 2023-09-11 | 63.64 | $63.67 | 58429 |
| 2023-09-08 | 63.64 | $63.57 | 73100 |
| 2023-09-07 | 63.65 | $63.37 | 152900 |
| 2023-09-06 | 63.69 | $63.46 | 88200 |
| 2023-09-05 | 63.72 | $63.81 | 87202 |
| 2023-09-01 | 63.72 | $64.22 | 53625 |
| 2023-08-31 | 63.68 | $64.05 | 110400 |
| 2023-08-30 | 63.67 | $64.29 | 131543 |
| 2023-08-29 | 63.63 | $64.12 | 164211 |
| 2023-08-28 | 63.61 | $63.52 | 69343 |
| 2023-08-25 | 63.66 | $63.19 | 100900 |
| 2023-08-24 | 63.75 | $62.94 | 110515 |
| 2023-08-23 | 63.87 | $63.45 | 66300 |
| 2023-08-22 | 63.96 | $63.04 | 70134 |
| 2023-08-21 | 64.10 | $63.39 | 62632 |
| 2023-08-18 | 64.21 | $63.36 | 89821 |
| 2023-08-17 | 64.34 | $63.20 | 389210 |
| 2023-08-16 | 64.49 | $63.38 | 77122 |
| 2023-08-15 | 64.63 | $63.76 | 83712 |
| 2023-08-14 | 64.74 | $64.53 | 65800 |
| 2023-08-11 | 64.77 | $64.46 | 71717 |
| 2023-08-10 | 64.80 | $64.27 | 71617 |
| 2023-08-09 | 64.85 | $64.31 | 99000 |
| 2023-08-08 | 64.90 | $64.49 | 131133 |
| 2023-08-07 | 64.92 | $64.64 | 56500 |
| 2023-08-04 | 64.93 | $64.16 | 114227 |
| 2023-08-03 | 64.97 | $64.57 | 131700 |
| 2023-08-02 | 64.96 | $64.76 | 119600 |
| 2023-08-01 | 64.93 | $65.28 | 100212 |
| 2023-07-31 | 64.85 | $65.53 | 91140 |
| 2023-07-28 | 64.73 | $65.41 | 141800 |
| 2023-07-27 | 64.61 | $65.08 | 262535 |
| 2023-07-26 | 64.51 | $65.50 | 83900 |
| 2023-07-25 | 64.36 | $65.50 | 83600 |
| 2023-07-24 | 64.19 | $65.66 | 123000 |
| 2023-07-21 | 64.00 | $65.27 | 71803 |
| 2023-07-20 | 63.82 | $65.11 | 403500 |
| 2023-07-19 | 63.65 | $64.76 | 119800 |
| 2023-07-18 | 63.50 | $64.37 | 200900 |
| 2023-07-17 | 63.39 | $63.90 | 105100 |
| 2023-07-14 | 63.32 | $63.91 | 277700 |
| 2023-07-13 | 63.25 | $64.08 | 285117 |
| 2023-07-12 | 63.15 | $63.87 | 150100 |
| 2023-07-11 | 63.06 | $63.57 | 53927 |
| 2023-07-10 | 63.00 | $63.06 | 86942 |
| 2023-07-07 | 62.98 | $62.80 | 120600 |
| 2023-07-06 | 62.99 | $62.98 | 338146 |
| 2023-07-05 | 62.97 | $63.58 | 215200 |
| 2023-07-03 | 62.88 | $63.77 | 86300 |
| 2023-06-30 | 62.77 | $63.60 | 95825 |
| 2023-06-29 | 62.66 | $63.03 | 110700 |
| 2023-06-28 | 62.59 | $62.55 | 294330 |
| 2023-06-27 | 62.55 | $62.67 | 63730 |
| 2023-06-26 | 62.50 | $62.25 | 83000 |
| 2023-06-23 | 62.48 | $62.20 | 108000 |
| 2023-06-22 | 62.45 | $62.72 | 94109 |
| 2023-06-21 | 62.37 | $62.82 | 159800 |
| 2023-06-20 | 62.27 | $62.87 | 98233 |
| 2023-06-16 | 62.16 | $63.43 | 110131 |
| 2023-06-15 | 61.99 | $63.54 | 161032 |
| 2023-06-14 | 61.79 | $62.79 | 121300 |
| 2023-06-13 | 61.66 | $62.85 | 242600 |
| 2023-06-12 | 61.51 | $62.50 | 94726 |
| 2023-06-09 | 61.39 | $62.24 | 132331 |
| 2023-06-08 | 61.29 | $62.28 | 167439 |
| 2023-06-07 | 61.18 | $62.07 | 114620 |
| 2023-06-06 | 61.09 | $61.70 | 120418 |
| 2023-06-05 | 61.04 | $61.62 | 152696 |
| 2023-06-02 | 60.99 | $61.82 | 175800 |
| 2023-06-01 | 60.92 | $60.74 | 138300 |
| 2023-05-31 | 60.95 | $60.39 | 169805 |
| 2023-05-30 | 61.03 | $60.66 | 226800 |
| 2023-05-26 | 61.09 | $60.83 | 285000 |
| 2023-05-25 | 61.14 | $60.41 | 338700 |
| 2023-05-24 | 61.24 | $60.35 | 265133 |
| 2023-05-23 | 61.35 | $61.02 | 171400 |
| 2023-05-22 | 61.40 | $61.37 | 359141 |
| 2023-05-19 | 61.43 | $61.47 | 177326 |
| 2023-05-18 | 61.45 | $61.49 | 267711 |
| 2023-05-17 | 61.48 | $61.23 | 106600 |
| 2023-05-16 | 61.53 | $60.57 | 97400 |
| 2023-05-15 | 61.67 | $61.33 | 75048 |
| 2023-05-12 | 61.74 | $61.20 | 84300 |
| 2023-05-11 | 61.83 | $61.19 | 121700 |
| 2023-05-10 | 61.93 | $61.51 | 107107 |
| 2023-05-09 | 62.00 | $61.50 | 144800 |
| 2023-05-08 | 62.08 | $61.74 | 81549 |
| 2023-05-05 | 62.14 | $61.86 | 146200 |
| 2023-05-04 | 62.19 | $60.75 | 133700 |
| 2023-05-03 | 62.35 | $61.21 | 228500 |
| 2023-05-02 | 62.47 | $61.77 | 97600 |
| 2023-05-01 | 62.54 | $62.71 | 91919 |
| 2023-04-28 | 62.52 | $62.76 | 96800 |
| 2023-04-27 | 62.48 | $62.20 | 66263 |
| 2023-04-26 | 62.49 | $61.45 | 122800 |
| 2023-04-25 | 62.57 | $62.02 | 107200 |
| 2023-04-24 | 62.58 | $62.79 | 144000 |
| 2023-04-21 | 62.51 | $62.75 | 242437 |
| 2023-04-20 | 62.42 | $62.71 | 109718 |
| 2023-04-19 | 62.32 | $63.08 | 90641 |
| 2023-04-18 | 62.18 | $63.10 | 93200 |
| 2023-04-17 | 62.02 | $63.03 | 93300 |
| 2023-04-14 | 61.85 | $62.79 | 104700 |
| 2023-04-13 | 61.68 | $62.87 | 58144 |
| 2023-04-12 | 61.50 | $62.39 | 70619 |
| 2023-04-11 | 61.35 | $62.51 | 105520 |
| 2023-04-10 | 61.17 | $62.36 | 83700 |
| 2023-04-06 | 61.00 | $62.24 | 86406 |
| 2023-04-05 | 60.83 | $62.16 | 187626 |
| 2023-04-04 | 60.66 | $61.90 | 86000 |
| 2023-04-03 | 60.52 | $62.33 | 115200 |
| 2023-03-31 | 60.33 | $61.86 | 89300 |
| 2023-03-30 | 60.20 | $61.16 | 180928 |
| 2023-03-29 | 60.13 | $60.86 | 266029 |
| 2023-03-28 | 60.09 | $60.12 | 117100 |
| 2023-03-27 | 60.13 | $60.08 | 90600 |
| 2023-03-24 | 60.19 | $59.94 | 206321 |
| 2023-03-23 | 60.26 | $59.37 | 127000 |
| 2023-03-22 | 60.40 | $59.53 | 107919 |
| 2023-03-21 | 60.54 | $60.62 | 495903 |
| 2023-03-20 | 60.59 | $60.08 | 220533 |
| 2023-03-17 | 60.69 | $59.37 | 186736 |
| 2023-03-16 | 60.89 | $60.18 | 216122 |
| 2023-03-15 | 61.03 | $59.51 | 188131 |
| 2023-03-14 | 61.25 | $60.12 | 105616 |
| 2023-03-13 | 61.43 | $59.41 | 1.2M |
| 2023-03-10 | 61.70 | $59.71 | 1.9M |
| 2023-03-09 | 61.95 | $60.45 | 151734 |
| 2023-03-08 | 62.15 | $61.50 | 101700 |
| 2023-03-07 | 62.26 | $61.53 | 148400 |
| 2023-03-06 | 62.38 | $62.58 | 285109 |
| 2023-03-03 | 62.40 | $62.47 | 290649 |
| 2023-03-02 | 62.43 | $61.73 | 125315 |
| 2023-03-01 | 62.55 | $61.31 | 253100 |
| 2023-02-28 | 62.72 | $61.49 | 61300 |
| 2023-02-27 | 62.88 | $61.83 | 89847 |
| 2023-02-24 | 63.01 | $61.76 | 83000 |
| 2023-02-23 | 63.16 | $62.20 | 128524 |
| 2023-02-22 | 63.27 | $61.89 | 120800 |
| 2023-02-21 | 63.41 | $62.19 | 260100 |
| 2023-02-17 | 63.53 | $63.25 | 101705 |
| 2023-02-16 | 63.55 | $63.29 | 98800 |
| 2023-02-15 | 63.56 | $63.86 | 81922 |
| 2023-02-14 | 63.50 | $63.89 | 120800 |
| 2023-02-13 | 63.44 | $64.16 | 138333 |
| 2023-02-10 | 63.35 | $63.54 | 111911 |
| 2023-02-09 | 63.32 | $62.91 | 198600 |
| 2023-02-08 | 63.35 | $63.35 | 528900 |
| 2023-02-07 | 63.34 | $63.83 | 437400 |
| 2023-02-06 | 63.27 | $63.31 | 141000 |
| 2023-02-03 | 63.26 | $63.56 | 393841 |
| 2023-02-02 | 63.21 | $63.90 | 206411 |
| 2023-02-01 | 63.12 | $63.81 | 185100 |
| 2023-01-31 | 63.02 | $63.60 | 128704 |
| 2023-01-30 | 62.94 | $62.80 | 300000 |
| 2023-01-27 | 62.94 | $63.36 | 168500 |
| 2023-01-26 | 62.87 | $63.54 | 250300 |
| 2023-01-25 | 62.77 | $63.12 | 182130 |
| 2023-01-24 | 62.71 | $63.08 | 151600 |
| 2023-01-23 | 62.65 | $63.03 | 212000 |
| 2023-01-20 | 62.59 | $62.63 | 159810 |
| 2023-01-19 | 62.57 | $61.82 | 217945 |
| 2023-01-18 | 62.62 | $62.20 | 223033 |
| 2023-01-17 | 62.63 | $63.40 | 269621 |
| 2023-01-13 | 62.52 | $63.62 | 168510 |
| 2023-01-12 | 62.39 | $63.49 | 372500 |
| 2023-01-11 | 62.28 | $63.33 | 277000 |
| 2023-01-10 | 62.18 | $62.83 | 144500 |
| 2023-01-09 | 62.13 | $62.59 | 308500 |
| 2023-01-06 | 62.11 | $62.96 | 230935 |
| 2023-01-05 | 62.05 | $61.60 | 957822 |
| 2023-01-04 | 62.13 | $62.07 | 532500 |
| 2023-01-03 | 62.16 | $61.70 | 203120 |
| 2022-12-30 | 62.25 | $61.95 | 287900 |
| 2022-12-29 | 62.32 | $62.13 | 427500 |
| 2022-12-28 | 62.40 | $61.42 | 321802 |
| 2022-12-27 | 62.54 | $62.15 | 302300 |
| 2022-12-23 | 62.62 | $62.02 | 557628 |
| 2022-12-22 | 62.73 | $61.81 | 432400 |
| 2022-12-21 | 62.86 | $62.41 | 370000 |
| 2022-12-20 | 62.95 | $61.58 | 324300 |
| 2022-12-19 | 63.12 | $61.49 | 287919 |
| 2022-12-16 | 63.30 | $61.79 | 343200 |
| 2022-12-15 | 63.46 | $62.52 | 415243 |
| 2022-12-14 | 63.56 | $63.73 | 301710 |
| 2022-12-13 | 63.53 | $63.97 | 327248 |
| 2022-12-12 | 63.47 | $63.63 | 226124 |
| 2022-12-09 | 63.45 | $62.70 | 345800 |
| 2022-12-08 | 63.51 | $63.24 | 458926 |
| 2022-12-07 | 63.51 | $62.82 | 480526 |
| 2022-12-06 | 63.54 | $62.76 | 178400 |
| 2022-12-05 | 63.57 | $63.51 | 262300 |
| 2022-12-02 | 63.51 | $64.57 | 240200 |
| 2022-12-01 | 63.33 | $64.59 | 182700 |
| 2022-11-30 | 63.13 | $64.63 | 297244 |
| 2022-11-29 | 62.91 | $63.24 | 206200 |
| 2022-11-28 | 62.81 | $63.14 | 353600 |
| 2022-11-25 | 62.71 | $64.08 | 112230 |
| 2022-11-23 | 62.50 | $63.95 | 148040 |
| 2022-11-22 | 62.29 | $63.92 | 182800 |
| 2022-11-21 | 62.05 | $63.13 | 213100 |
| 2022-11-18 | 61.88 | $63.03 | 328646 |
| 2022-11-17 | 61.69 | $62.60 | 276200 |
| 2022-11-16 | 61.52 | $62.62 | 176611 |
| 2022-11-15 | 61.32 | $62.87 | 432900 |
| 2022-11-14 | 61.08 | $62.59 | 354700 |
| 2022-11-11 | 60.83 | $63.00 | 134832 |
| 2022-11-10 | 60.52 | $62.76 | 205633 |
| 2022-11-09 | 60.20 | $60.46 | 189610 |
| 2022-11-08 | 60.08 | $61.58 | 303700 |
| 2022-11-07 | 59.83 | $61.19 | 186345 |
| 2022-11-04 | 59.59 | $60.62 | 254200 |
| 2022-11-03 | 59.38 | $59.84 | 252428 |
| 2022-11-02 | 59.24 | $60.02 | 262400 |
| 2022-11-01 | 59.07 | $61.16 | 281300 |
| 2022-10-31 | 58.78 | $61.16 | 434700 |
| 2022-10-28 | 58.47 | $61.41 | 272238 |
| 2022-10-27 | 58.10 | $59.97 | 253600 |
| 2022-10-26 | 57.85 | $59.93 | 245126 |
| 2022-10-25 | 57.59 | $59.78 | 216701 |
| 2022-10-24 | 57.33 | $59.23 | 312020 |
| 2022-10-21 | 57.11 | $58.49 | 428100 |
| 2022-10-20 | 56.95 | $57.16 | 418507 |
| 2022-10-19 | 56.92 | $57.68 | 198134 |
| 2022-10-18 | 56.84 | $58.02 | 195800 |
| 2022-10-17 | 56.74 | $57.36 | 241712 |
| 2022-10-14 | 56.72 | $56.33 | 429437 |
| 2022-10-13 | 56.81 | $57.36 | 485332 |
| 2022-10-12 | 56.81 | $55.78 | 389100 |
| 2022-10-11 | 56.98 | $55.95 | 393645 |
| 2022-10-10 | 57.16 | $56.02 | 271829 |
| 2022-10-07 | 57.37 | $56.33 | 204749 |
| 2022-10-06 | 57.57 | $57.47 | 462300 |
| 2022-10-05 | 57.68 | $58.18 | 527000 |
| 2022-10-04 | 57.73 | $58.26 | 733533 |
| 2022-10-03 | 57.78 | $56.70 | 324538 |
| 2022-09-30 | 58.00 | $55.26 | 644000 |
| 2022-09-29 | 58.39 | $56.03 | 464948 |
| 2022-09-28 | 58.72 | $56.94 | 560730 |
| 2022-09-27 | 58.98 | $55.94 | 738722 |
| 2022-09-26 | 59.36 | $56.25 | 434540 |
| 2022-09-23 | 59.74 | $57.14 | 379100 |
| 2022-09-22 | 60.07 | $58.26 | 240328 |
| 2022-09-21 | 60.31 | $58.48 | 222100 |
| 2022-09-20 | 60.55 | $59.28 | 837507 |
| 2022-09-19 | 60.74 | $59.93 | 242100 |
| 2022-09-16 | 60.88 | $59.64 | 385300 |
| 2022-09-15 | 61.07 | $59.88 | 226800 |
| 2022-09-14 | 61.25 | $60.46 | 163236 |
| 2022-09-13 | 61.40 | $60.17 | 327300 |
| 2022-09-12 | 61.60 | $62.43 | 168121 |
| 2022-09-09 | 61.59 | $61.89 | 219300 |
| 2022-09-08 | 61.63 | $61.19 | 320022 |
| 2022-09-07 | 61.75 | $60.82 | 119900 |
| 2022-09-06 | 61.91 | $60.01 | 138921 |
| 2022-09-02 | 62.16 | $60.15 | 119500 |
| 2022-09-01 | 62.40 | $60.68 | 215938 |
| 2022-08-31 | 62.59 | $60.39 | 132400 |
| 2022-08-30 | 62.83 | $60.83 | 213402 |
| 2022-08-29 | 63.02 | $61.58 | 284300 |
| 2022-08-26 | 63.14 | $61.82 | 163731 |
| 2022-08-25 | 63.25 | $63.46 | 129000 |
| 2022-08-24 | 63.19 | $62.94 | 124900 |
| 2022-08-23 | 63.17 | $62.77 | 121944 |
| 2022-08-22 | 63.15 | $62.92 | 141800 |
| 2022-08-19 | 63.11 | $63.85 | 194900 |
| 2022-08-18 | 62.96 | $64.28 | 125140 |
| 2022-08-17 | 62.75 | $64.09 | 123500 |
| 2022-08-16 | 62.54 | $64.34 | 104300 |
| 2022-08-15 | 62.29 | $64.11 | 331100 |
| 2022-08-12 | 62.04 | $63.93 | 107900 |
| 2022-08-11 | 61.78 | $63.13 | 174036 |
| 2022-08-10 | 61.58 | $62.90 | 184142 |
| 2022-08-09 | 61.38 | $61.99 | 104533 |
| 2022-08-08 | 61.25 | $61.85 | 123929 |
| 2022-08-05 | 61.12 | $61.81 | 148100 |
| 2022-08-04 | 60.99 | $61.68 | 262542 |
| 2022-08-03 | 60.86 | $62.07 | 88524 |
| 2022-08-02 | 60.68 | $61.59 | 104940 |
| 2022-08-01 | 60.54 | $62.12 | 159041 |
| 2022-07-29 | 60.33 | $62.31 | 128800 |
| 2022-07-28 | 60.09 | $61.75 | 354000 |
| 2022-07-27 | 59.89 | $61.08 | 185000 |
| 2022-07-26 | 59.75 | $60.23 | 197327 |
| 2022-07-25 | 59.69 | $60.50 | 166320 |
| 2022-07-22 | 59.60 | $60.27 | 312407 |
| 2022-07-21 | 59.53 | $60.36 | 191900 |
| 2022-07-20 | 59.44 | $60.10 | 188939 |
| 2022-07-19 | 59.37 | $60.23 | 226700 |
| 2022-07-18 | 59.27 | $58.99 | 305002 |
| 2022-07-15 | 59.28 | $59.46 | 376430 |
| 2022-07-14 | 59.25 | $58.48 | 259500 |
| 2022-07-13 | 59.31 | $58.77 | 311700 |
| 2022-07-12 | 59.34 | $59.08 | 184241 |
| 2022-07-11 | 59.35 | $59.53 | 159000 |
| 2022-07-08 | 59.34 | $59.77 | 281521 |
| 2022-07-07 | 59.32 | $59.85 | 218404 |
| 2022-07-06 | 59.31 | $59.31 | 248045 |
| 2022-07-05 | 59.37 | $59.25 | 190400 |
| 2022-07-01 | 59.47 | $59.74 | 255107 |
| 2022-06-30 | 59.53 | $59.10 | 301900 |
| 2022-06-29 | 59.68 | $59.37 | 227212 |
| 2022-06-28 | 59.83 | $59.54 | 330000 |
| 2022-06-27 | 59.98 | $60.20 | 231208 |
| 2022-06-24 | 60.09 | $60.09 | 230100 |
| 2022-06-23 | 60.22 | $58.91 | 297900 |
| 2022-06-22 | 60.48 | $58.49 | 593200 |
| 2022-06-21 | 60.80 | $58.72 | 363400 |
| 2022-06-17 | 61.11 | $57.22 | 931550 |
| 2022-06-16 | 61.58 | $57.59 | 404203 |
| 2022-06-15 | 62.03 | $58.99 | 432038 |
| 2022-06-14 | 62.36 | $58.68 | 424200 |
| 2022-06-13 | 62.75 | $59.00 | 474800 |
| 2022-06-10 | 63.12 | $61.03 | 279800 |
| 2022-06-09 | 63.31 | $62.29 | 189413 |
| 2022-06-08 | 63.37 | $63.64 | 98647 |
| 2022-06-07 | 63.29 | $64.42 | 125200 |
| 2022-06-06 | 63.12 | $63.70 | 386634 |
| 2022-06-03 | 63.03 | $63.72 | 436400 |
| 2022-06-02 | 62.93 | $64.19 | 259800 |
| 2022-06-01 | 62.78 | $63.65 | 188319 |
| 2022-05-31 | 62.69 | $64.06 | 168802 |
| 2022-05-27 | 62.56 | $64.58 | 187421 |
| 2022-05-26 | 62.36 | $63.62 | 395911 |
| 2022-05-25 | 62.26 | $62.90 | 437700 |
| 2022-05-24 | 62.23 | $62.41 | 220500 |
| 2022-05-23 | 62.26 | $62.17 | 301700 |
| 2022-05-20 | 62.32 | $61.03 | 307400 |
| 2022-05-19 | 62.50 | $60.80 | 661526 |
| 2022-05-18 | 62.74 | $61.46 | 275600 |
| 2022-05-17 | 62.93 | $63.52 | 420327 |
| 2022-05-16 | 62.95 | $62.70 | 284240 |
| 2022-05-13 | 63.05 | $62.49 | 390400 |
| 2022-05-12 | 63.19 | $61.53 | 591500 |
| 2022-05-11 | 63.45 | $61.44 | 534933 |
| 2022-05-10 | 63.73 | $61.83 | 551861 |
| 2022-05-09 | 63.99 | $62.08 | 555622 |
| 2022-05-06 | 64.25 | $63.49 | 306432 |
| 2022-05-05 | 64.40 | $63.47 | 502500 |
| 2022-05-04 | 64.55 | $64.90 | 306600 |
| 2022-05-03 | 64.57 | $63.23 | 406800 |
| 2022-05-02 | 64.77 | $62.76 | 355955 |
| 2022-04-29 | 65.02 | $62.74 | 178500 |
| 2022-04-28 | 65.29 | $64.76 | 273300 |
| 2022-04-27 | 65.38 | $63.63 | 278119 |
| 2022-04-26 | 65.59 | $63.43 | 255810 |
| 2022-04-25 | 65.83 | $64.53 | 327510 |
| 2022-04-22 | 65.98 | $64.62 | 276800 |
| 2022-04-21 | 66.12 | $66.27 | 298750 |
| 2022-04-20 | 66.10 | $66.91 | 204500 |
| 2022-04-19 | 66.01 | $66.35 | 152338 |
| 2022-04-18 | 65.97 | $65.65 | 277807 |
| 2022-04-14 | 65.99 | $65.75 | 171942 |
| 2022-04-13 | 66.00 | $66.08 | 213600 |
| 2022-04-12 | 65.96 | $65.71 | 111333 |
| 2022-04-11 | 65.95 | $65.75 | 128700 |
| 2022-04-08 | 65.93 | $66.61 | 160400 |
| 2022-04-07 | 65.80 | $66.32 | 510916 |
| 2022-04-06 | 65.69 | $65.92 | 387922 |
| 2022-04-05 | 65.60 | $65.67 | 133933 |
| 2022-04-04 | 65.52 | $66.06 | 119300 |
| 2022-04-01 | 65.39 | $66.02 | 128100 |
| 2022-03-31 | 65.25 | $65.72 | 142237 |
| 2022-03-30 | 65.14 | $66.55 | 108200 |
| 2022-03-29 | 64.94 | $66.66 | 194003 |
| 2022-03-28 | 64.71 | $66.14 | 320200 |
| 2022-03-25 | 64.52 | $66.12 | 91322 |
| 2022-03-24 | 64.32 | $65.73 | 99020 |
| 2022-03-23 | 64.14 | $65.04 | 126321 |
| 2022-03-22 | 64.01 | $65.61 | 171313 |
| 2022-03-21 | 63.82 | $65.26 | 353600 |
| 2022-03-18 | 63.66 | $64.98 | 190631 |
| 2022-03-17 | 63.51 | $64.78 | 256419 |
| 2022-03-16 | 63.39 | $64.06 | 131243 |
| 2022-03-15 | 63.34 | $63.39 | 99700 |
| 2022-03-14 | 63.35 | $62.62 | 176700 |
| 2022-03-11 | 63.45 | $62.77 | 143338 |
| 2022-03-10 | 63.54 | $63.29 | 291900 |
| 2022-03-09 | 63.59 | $63.35 | 189900 |
| 2022-03-08 | 63.65 | $62.56 | 191000 |
| 2022-03-07 | 63.80 | $63.26 | 274600 |
| 2022-03-04 | 63.89 | $64.36 | 152921 |
| 2022-03-03 | 63.88 | $64.34 | 127648 |
| 2022-03-02 | 63.88 | $64.23 | 190400 |
| 2022-03-01 | 63.90 | $63.03 | 212905 |
| 2022-02-28 | 64.04 | $63.74 | 240000 |
| 2022-02-25 | 64.12 | $64.05 | 340941 |
| 2022-02-24 | 64.16 | $62.31 | 541618 |
| 2022-02-23 | 64.37 | $62.50 | 385612 |
| 2022-02-22 | 64.58 | $63.17 | 300200 |
| 2022-02-18 | 64.72 | $63.78 | 215139 |
| 2022-02-17 | 64.80 | $63.99 | 197900 |
| 2022-02-16 | 64.86 | $64.69 | 183400 |
| 2022-02-15 | 64.86 | $64.56 | 155046 |
| 2022-02-14 | 64.87 | $64.03 | 394808 |
| 2022-02-11 | 64.95 | $64.48 | 296404 |
| 2022-02-10 | 64.99 | $65.00 | 378900 |
| 2022-02-09 | 64.99 | $66.03 | 188942 |
| 2022-02-08 | 64.89 | $65.51 | 341000 |
| 2022-02-07 | 64.85 | $65.21 | 131802 |
| 2022-02-04 | 64.84 | $65.22 | 475000 |
| 2022-02-03 | 64.84 | $65.32 | 238825 |
| 2022-02-02 | 64.83 | $66.02 | 322928 |
| 2022-02-01 | 64.75 | $65.42 | 254000 |
| 2022-01-31 | 64.74 | $64.98 | 220600 |
| 2022-01-28 | 64.77 | $64.50 | 198000 |
| 2022-01-27 | 64.86 | $63.41 | 332600 |
| 2022-01-26 | 65.07 | $63.43 | 305914 |
| 2022-01-25 | 65.28 | $63.58 | 401000 |
| 2022-01-24 | 65.49 | $63.76 | 433800 |
| 2022-01-21 | 65.69 | $63.67 | 270100 |
| 2022-01-20 | 65.91 | $64.34 | 433700 |
| 2022-01-19 | 66.07 | $64.83 | 148200 |
| 2022-01-18 | 66.17 | $65.34 | 215377 |
| 2022-01-14 | 66.22 | $66.22 | 106600 |
| 2022-01-13 | 66.18 | $66.33 | 137000 |
| 2022-01-12 | 66.13 | $66.72 | 101049 |
| 2022-01-11 | 66.02 | $66.64 | 175405 |
| 2022-01-10 | 65.92 | $66.32 | 210200 |
| 2022-01-07 | 65.84 | $66.39 | 140216 |
| 2022-01-06 | 65.74 | $66.25 | 172700 |
| 2022-01-05 | 65.64 | $66.15 | 162417 |
| 2022-01-04 | 65.54 | $66.73 | 123100 |
| 2022-01-03 | 65.37 | $66.26 | 210500 |
| 2021-12-31 | 65.23 | $66.04 | 81141 |
| 2021-12-30 | 65.10 | $66.00 | 236214 |
| 2021-12-29 | 64.95 | $66.15 | 81919 |
| 2021-12-28 | 64.76 | $65.95 | 236063 |
| 2021-12-27 | 64.58 | $65.88 | 125419 |
| 2021-12-23 | 64.39 | $65.31 | 257300 |
| 2021-12-22 | 64.26 | $65.06 | 99200 |
| 2021-12-21 | 64.14 | $64.52 | 187000 |
| 2021-12-20 | 64.07 | $63.95 | 244876 |
| 2021-12-17 | 64.05 | $64.44 | 118416 |
| 2021-12-16 | 63.98 | $65.33 | 164636 |
| 2021-12-15 | 63.82 | $65.15 | 269200 |
| 2021-12-14 | 63.67 | $64.36 | 215200 |
| 2021-12-13 | 63.60 | $64.58 | 333800 |
| 2021-12-10 | 63.50 | $64.74 | 156600 |
| 2021-12-09 | 63.38 | $63.98 | 219200 |
| 2021-12-08 | 63.34 | $64.05 | 109208 |
| 2021-12-07 | 63.28 | $64.11 | 146800 |
| 2021-12-06 | 63.22 | $63.38 | 136882 |
| 2021-12-03 | 63.22 | $62.67 | 150034 |
| 2021-12-02 | 63.30 | $62.62 | 202600 |
| 2021-12-01 | 63.39 | $61.82 | 132046 |
| 2021-11-30 | 63.57 | $62.08 | 126800 |
| 2021-11-29 | 63.72 | $63.33 | 81000 |
| 2021-11-26 | 63.75 | $62.92 | 94616 |
| 2021-11-24 | 63.82 | $64.11 | 83604 |
| 2021-11-23 | 63.77 | $64.06 | 85000 |
| 2021-11-22 | 63.72 | $63.79 | 86626 |
| 2021-11-19 | 63.69 | $63.63 | 44634 |
| 2021-11-18 | 63.67 | $63.88 | 42490 |
| 2021-11-17 | 63.62 | $63.95 | 102286 |
| 2021-11-16 | 63.56 | $64.04 | 70090 |
| 2021-11-15 | 63.48 | $63.94 | 67868 |
| 2021-11-12 | 63.40 | $63.92 | 129200 |
| 2021-11-11 | 63.31 | $63.63 | 58600 |
| 2021-11-10 | 63.24 | $63.60 | 52600 |
| 2021-11-09 | 63.15 | $63.74 | 66600 |
| 2021-11-08 | 63.04 | $63.74 | 64016 |
| 2021-11-05 | 62.91 | $63.76 | 55800 |
| 2021-11-04 | 62.77 | $63.57 | 171660 |
| 2021-11-03 | 62.63 | $63.68 | 45600 |
| 2021-11-02 | 62.47 | $63.36 | 140600 |
| 2021-11-01 | 62.32 | $62.95 | 61428 |
| 2021-10-29 | 62.20 | $62.98 | 62860 |
| 2021-10-28 | 62.06 | $62.95 | 66200 |
| 2021-10-27 | 61.91 | $62.40 | 88498 |
| 2021-10-26 | 61.80 | $62.89 | 221000 |
| 2021-10-25 | 61.63 | $62.74 | 212200 |
| 2021-10-22 | 61.47 | $62.82 | 61844 |
| 2021-10-21 | 61.30 | $62.66 | 112200 |
| 2021-10-20 | 61.13 | $62.67 | 67200 |
| 2021-10-19 | 60.96 | $62.17 | 70282 |
| 2021-10-18 | 60.82 | $61.68 | 88800 |
| 2021-10-15 | 60.72 | $61.79 | 62886 |
| 2021-10-14 | 60.62 | $61.47 | 78626 |
| 2021-10-13 | 60.54 | $60.49 | 89292 |
| 2021-10-12 | 60.56 | $60.29 | 70876 |
| 2021-10-11 | 60.61 | $60.53 | 68050 |
| 2021-10-08 | 60.64 | $60.90 | 98052 |
| 2021-10-07 | 60.64 | $61.00 | 97400 |
| 2021-10-06 | 60.64 | $60.57 | 251282 |
| 2021-10-05 | 60.69 | $60.36 | 59492 |
| 2021-10-04 | 60.76 | $59.87 | 188800 |
| 2021-10-01 | 60.90 | $60.25 | 111294 |
| 2021-09-30 | 61.02 | $59.65 | 158200 |
| 2021-09-29 | 61.20 | $60.62 | 142200 |
| 2021-09-28 | 61.31 | $60.28 | 386086 |
| 2021-09-27 | 61.46 | $61.16 | 61470 |
| 2021-09-24 | 61.53 | $61.22 | 92432 |
| 2021-09-23 | 61.60 | $61.35 | 165600 |
| 2021-09-22 | 61.67 | $60.78 | 114400 |
| 2021-09-21 | 61.79 | $60.39 | 80000 |
| 2021-09-20 | 61.97 | $60.47 | 148220 |
| 2021-09-17 | 62.15 | $61.30 | 197268 |
| 2021-09-16 | 62.25 | $61.77 | 66652 |
| 2021-09-15 | 62.31 | $61.94 | 76082 |
| 2021-09-14 | 62.36 | $61.51 | 73200 |
| 2021-09-13 | 62.45 | $61.92 | 145036 |
| 2021-09-10 | 62.51 | $61.72 | 107400 |
| 2021-09-09 | 62.60 | $62.08 | 156400 |
| 2021-09-08 | 62.65 | $62.56 | 94826 |
| 2021-09-07 | 62.65 | $62.44 | 75800 |
| 2021-09-03 | 62.65 | $62.99 | 108000 |
| 2021-09-02 | 62.61 | $63.08 | 119692 |
| 2021-09-01 | 62.54 | $62.71 | 128406 |
| 2021-08-31 | 62.50 | $62.80 | 75014 |
| 2021-08-30 | 62.45 | $62.80 | 291252 |
| 2021-08-27 | 62.40 | $62.59 | 235600 |
| 2021-08-26 | 62.36 | $62.29 | 88800 |
| 2021-08-25 | 62.34 | $62.53 | 112006 |
| 2021-08-24 | 62.29 | $62.55 | 85000 |
| 2021-08-23 | 62.24 | $62.70 | 60200 |
| 2021-08-20 | 62.17 | $62.58 | 79662 |
| 2021-08-19 | 62.10 | $62.15 | 174000 |
| 2021-08-18 | 62.07 | $61.99 | 79078 |
| 2021-08-17 | 62.05 | $62.75 | 84800 |
| 2021-08-16 | 61.94 | $62.99 | 140036 |
| 2021-08-13 | 61.80 | $62.63 | 44000 |
| 2021-08-12 | 61.69 | $62.45 | 84448 |
| 2021-08-11 | 61.59 | $62.29 | 91476 |
| 2021-08-10 | 61.49 | $62.02 | 156400 |
| 2021-08-09 | 61.42 | $61.75 | 59824 |
| 2021-08-06 | 61.37 | $61.75 | 41400 |
| 2021-08-05 | 61.32 | $61.62 | 37400 |
| 2021-08-04 | 61.27 | $61.36 | 76490 |
| 2021-08-03 | 61.25 | $61.83 | 60416 |
| 2021-08-02 | 61.17 | $61.34 | 149496 |
| 2021-07-30 | 61.14 | $61.40 | 66862 |
| 2021-07-29 | 61.10 | $61.54 | 61012 |
| 2021-07-28 | 61.04 | $61.19 | 193200 |
| 2021-07-27 | 61.00 | $61.43 | 102000 |
| 2021-07-26 | 60.94 | $61.46 | 156600 |
| 2021-07-23 | 60.86 | $61.51 | 76486 |
| 2021-07-22 | 60.77 | $61.03 | 120800 |
| 2021-07-21 | 60.73 | $61.06 | 93402 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
97.99
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.93
Average
72.09
Maximum
97.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 97.99 | $97.75 | 85123 |
| 2026-07-16 | 97.97 | $98.39 | 82108 |
| 2026-07-15 | 97.79 | $97.98 | 70807 |
| 2026-07-14 | 97.67 | $97.65 | 93634 |
| 2026-07-13 | 97.60 | $97.91 | 97705 |
| 2026-07-10 | 97.46 | $98.00 | 63600 |
| 2026-07-09 | 97.28 | $97.55 | 162135 |
| 2026-07-08 | 97.15 | $97.21 | 171000 |
| 2026-07-07 | 97.07 | $97.77 | 90620 |
| 2026-07-06 | 96.86 | $97.36 | 100800 |
| 2026-07-02 | 96.70 | $97.14 | 642661 |
| 2026-07-01 | 96.56 | $96.41 | 86400 |
| 2026-06-30 | 96.55 | $96.32 | 95800 |
| 2026-06-29 | 96.55 | $96.47 | 104500 |
| 2026-06-26 | 96.52 | $95.91 | 271000 |
| 2026-06-25 | 96.59 | $96.09 | 142842 |
| 2026-06-24 | 96.64 | $96.01 | 83718 |
| 2026-06-23 | 96.71 | $96.19 | 110003 |
| 2026-06-22 | 96.75 | $96.32 | 168427 |
| 2026-06-18 | 96.77 | $96.20 | 95005 |
| 2026-06-17 | 96.81 | $96.10 | 201000 |
| 2026-06-16 | 96.87 | $97.28 | 75700 |
| 2026-06-15 | 96.69 | $97.21 | 112958 |
| 2026-06-12 | 96.49 | $96.82 | 157100 |
| 2026-06-11 | 96.33 | $96.11 | 167415 |
| 2026-06-10 | 96.30 | $95.11 | 107833 |
| 2026-06-09 | 96.47 | $95.84 | 151900 |
| 2026-06-08 | 96.50 | $95.54 | 175000 |
| 2026-06-05 | 96.60 | $95.75 | 141700 |
| 2026-06-04 | 96.67 | $96.90 | 101400 |
| 2026-06-03 | 96.49 | $96.17 | 92500 |
| 2026-06-02 | 96.44 | $96.66 | 128559 |
| 2026-06-01 | 96.27 | $96.01 | 129305 |
| 2026-05-29 | 96.20 | $96.18 | 86818 |
| 2026-05-28 | 96.08 | $96.03 | 125503 |
| 2026-05-27 | 95.97 | $95.88 | 130936 |
| 2026-05-26 | 95.86 | $96.05 | 119615 |
| 2026-05-22 | 95.70 | $96.27 | 69107 |
| 2026-05-21 | 95.45 | $95.61 | 153907 |
| 2026-05-20 | 95.30 | $95.39 | 98832 |
| 2026-05-19 | 95.17 | $94.94 | 148546 |
| 2026-05-18 | 95.10 | $95.10 | 117212 |
| 2026-05-15 | 94.98 | $94.69 | 139900 |
| 2026-05-14 | 94.92 | $95.54 | 187200 |
| 2026-05-13 | 94.67 | $94.81 | 116811 |
| 2026-05-12 | 94.53 | $94.65 | 134240 |
| 2026-05-11 | 94.39 | $94.28 | 114600 |
| 2026-05-08 | 94.30 | $94.02 | 117728 |
| 2026-05-07 | 94.25 | $93.96 | 108828 |
| 2026-05-06 | 94.20 | $94.72 | 73581 |
| 2026-05-05 | 93.97 | $94.06 | 247100 |
| 2026-05-04 | 93.84 | $93.56 | 129000 |
| 2026-05-01 | 93.78 | $94.04 | 160600 |
| 2026-04-30 | 93.61 | $94.38 | 732914 |
| 2026-04-29 | 93.34 | $93.16 | 125025 |
| 2026-04-28 | 93.27 | $93.13 | 173410 |
| 2026-04-27 | 93.20 | $93.09 | 180100 |
| 2026-04-24 | 93.11 | $93.36 | 94803 |
| 2026-04-23 | 92.95 | $93.67 | 175200 |
| 2026-04-22 | 92.70 | $93.30 | 106200 |
| 2026-04-21 | 92.47 | $92.98 | 164500 |
| 2026-04-20 | 92.27 | $93.58 | 166252 |
| 2026-04-17 | 91.91 | $93.70 | 113600 |
| 2026-04-16 | 91.46 | $92.83 | 156528 |
| 2026-04-15 | 91.12 | $92.54 | 113416 |
| 2026-04-14 | 90.79 | $92.45 | 267131 |
| 2026-04-13 | 90.42 | $92.01 | 164932 |
| 2026-04-10 | 90.08 | $91.52 | 91735 |
| 2026-04-09 | 89.80 | $92.04 | 202902 |
| 2026-04-08 | 89.36 | $91.62 | 238300 |
| 2026-04-07 | 88.94 | $89.86 | 180739 |
| 2026-04-06 | 88.83 | $89.93 | 221505 |
| 2026-04-02 | 88.68 | $89.58 | 432000 |
| 2026-04-01 | 88.60 | $89.43 | 191200 |
| 2026-03-31 | 88.54 | $89.33 | 172000 |
| 2026-03-30 | 88.50 | $87.62 | 226353 |
| 2026-03-27 | 88.81 | $87.66 | 223527 |
| 2026-03-26 | 89.18 | $88.54 | 363219 |
| 2026-03-25 | 89.42 | $89.53 | 134300 |
| 2026-03-24 | 89.50 | $89.14 | 185000 |
| 2026-03-23 | 89.68 | $88.98 | 235248 |
| 2026-03-20 | 89.93 | $88.17 | 217024 |
| 2026-03-19 | 90.39 | $89.14 | 247704 |
| 2026-03-18 | 90.72 | $89.26 | 187143 |
| 2026-03-17 | 91.09 | $90.57 | 173446 |
| 2026-03-16 | 91.24 | $90.46 | 174737 |
| 2026-03-13 | 91.44 | $89.83 | 186929 |
| 2026-03-12 | 91.81 | $89.99 | 147103 |
| 2026-03-11 | 92.20 | $90.96 | 91395 |
| 2026-03-10 | 92.45 | $91.14 | 106936 |
| 2026-03-09 | 92.71 | $91.38 | 124300 |
| 2026-03-06 | 92.95 | $91.00 | 124307 |
| 2026-03-05 | 93.30 | $91.82 | 166905 |
| 2026-03-04 | 93.54 | $92.78 | 95000 |
| 2026-03-03 | 93.61 | $92.53 | 125200 |
| 2026-03-02 | 93.74 | $93.31 | 118530 |
| 2026-02-27 | 93.72 | $93.26 | 140600 |
| 2026-02-26 | 93.70 | $93.32 | 130200 |
| 2026-02-25 | 93.66 | $93.52 | 178300 |
| 2026-02-24 | 93.56 | $93.10 | 156100 |
| 2026-02-23 | 93.53 | $92.91 | 116500 |
| 2026-02-20 | 93.53 | $93.53 | 199223 |
| 2026-02-19 | 93.39 | $93.08 | 98024 |
| 2026-02-18 | 93.31 | $93.27 | 133700 |
| 2026-02-17 | 93.18 | $92.97 | 127100 |
| 2026-02-13 | 93.08 | $93.06 | 245705 |
| 2026-02-12 | 92.94 | $92.64 | 149000 |
| 2026-02-11 | 92.86 | $93.64 | 133214 |
| 2026-02-10 | 92.55 | $93.31 | 99711 |
| 2026-02-09 | 92.25 | $93.43 | 187030 |
| 2026-02-06 | 91.87 | $93.25 | 104300 |
| 2026-02-05 | 91.46 | $91.49 | 156098 |
| 2026-02-04 | 91.35 | $92.08 | 135252 |
| 2026-02-03 | 91.09 | $91.63 | 140532 |
| 2026-02-02 | 90.89 | $91.52 | 152400 |
| 2026-01-30 | 90.66 | $91.07 | 149817 |
| 2026-01-29 | 90.50 | $90.82 | 241400 |
| 2026-01-28 | 90.35 | $90.45 | 303610 |
| 2026-01-27 | 90.26 | $90.56 | 152100 |
| 2026-01-26 | 90.12 | $90.33 | 169401 |
| 2026-01-23 | 90.01 | $89.82 | 146700 |
| 2026-01-22 | 89.98 | $89.98 | 229445 |
| 2026-01-21 | 89.91 | $89.80 | 452208 |
| 2026-01-20 | 89.87 | $88.93 | 272811 |
| 2026-01-16 | 89.99 | $90.29 | 220423 |
| 2026-01-15 | 89.85 | $90.28 | 176622 |
| 2026-01-14 | 89.68 | $89.96 | 209544 |
| 2026-01-13 | 89.55 | $89.75 | 230800 |
| 2026-01-12 | 89.44 | $89.90 | 144520 |
| 2026-01-09 | 89.27 | $89.79 | 261500 |
| 2026-01-08 | 89.10 | $89.38 | 395437 |
| 2026-01-07 | 88.99 | $88.85 | 156800 |
| 2026-01-06 | 88.97 | $89.54 | 516200 |
| 2026-01-05 | 88.79 | $89.14 | 214000 |
| 2026-01-02 | 88.67 | $88.58 | 227400 |
| 2025-12-31 | 88.64 | $88.08 | 221714 |
| 2025-12-30 | 88.71 | $88.66 | 174700 |
| 2025-12-29 | 88.67 | $88.68 | 264123 |
| 2025-12-26 | 88.62 | $88.88 | 243800 |
| 2025-12-24 | 88.51 | $89.16 | 70010 |
| 2025-12-23 | 88.33 | $88.72 | 123300 |
| 2025-12-22 | 88.20 | $88.55 | 146504 |
| 2025-12-19 | 88.09 | $87.91 | 571900 |
| 2025-12-18 | 88.09 | $87.51 | 205003 |
| 2025-12-17 | 88.18 | $87.51 | 252432 |
| 2025-12-16 | 88.28 | $87.72 | 358300 |
| 2025-12-15 | 88.34 | $88.45 | 188020 |
| 2025-12-12 | 88.26 | $88.27 | 332300 |
| 2025-12-11 | 88.21 | $88.80 | 306205 |
| 2025-12-10 | 88.03 | $88.37 | 287200 |
| 2025-12-09 | 87.91 | $87.58 | 127405 |
| 2025-12-08 | 87.93 | $87.81 | 197700 |
| 2025-12-05 | 87.91 | $88.20 | 162400 |
| 2025-12-04 | 87.80 | $88.29 | 255005 |
| 2025-12-03 | 87.65 | $88.32 | 112400 |
| 2025-12-02 | 87.47 | $87.76 | 157539 |
| 2025-12-01 | 87.38 | $87.89 | 180413 |
| 2025-11-28 | 87.24 | $88.43 | 65038 |
| 2025-11-26 | 86.96 | $87.99 | 155200 |
| 2025-11-25 | 86.74 | $87.45 | 236400 |
| 2025-11-24 | 86.59 | $86.61 | 171622 |
| 2025-11-21 | 86.59 | $86.48 | 349400 |
| 2025-11-20 | 86.62 | $85.58 | 363705 |
| 2025-11-19 | 86.85 | $86.28 | 176032 |
| 2025-11-18 | 86.96 | $86.31 | 349100 |
| 2025-11-17 | 87.09 | $86.46 | 210429 |
| 2025-11-14 | 87.20 | $87.15 | 166400 |
| 2025-11-13 | 87.19 | $87.22 | 198515 |
| 2025-11-12 | 87.15 | $88.04 | 116000 |
| 2025-11-11 | 86.94 | $87.79 | 104348 |
| 2025-11-10 | 86.75 | $87.05 | 142600 |
| 2025-11-07 | 86.68 | $86.41 | 146600 |
| 2025-11-06 | 86.73 | $86.02 | 202004 |
| 2025-11-05 | 86.88 | $86.32 | 140700 |
| 2025-11-04 | 86.98 | $86.19 | 174300 |
| 2025-11-03 | 87.13 | $86.40 | 135100 |
| 2025-10-31 | 87.25 | $86.73 | 155000 |
| 2025-10-30 | 87.33 | $86.87 | 155200 |
| 2025-10-29 | 87.38 | $87.02 | 221908 |
| 2025-10-28 | 87.41 | $87.60 | 176025 |
| 2025-10-27 | 87.32 | $88.10 | 106124 |
| 2025-10-24 | 87.10 | $87.48 | 179604 |
| 2025-10-23 | 86.98 | $87.07 | 199200 |
| 2025-10-22 | 86.93 | $87.00 | 238408 |
| 2025-10-21 | 86.88 | $87.15 | 196900 |
| 2025-10-20 | 86.78 | $87.26 | 156400 |
| 2025-10-17 | 86.65 | $86.53 | 186947 |
| 2025-10-16 | 86.65 | $85.96 | 301800 |
| 2025-10-15 | 86.77 | $86.77 | 159218 |
| 2025-10-14 | 86.73 | $86.49 | 300600 |
| 2025-10-13 | 86.75 | $86.01 | 115000 |
| 2025-10-10 | 86.86 | $85.30 | 231317 |
| 2025-10-09 | 87.15 | $86.65 | 151200 |
| 2025-10-08 | 87.19 | $86.93 | 93448 |
| 2025-10-07 | 87.17 | $87.01 | 169849 |
| 2025-10-06 | 87.13 | $87.03 | 296612 |
| 2025-10-03 | 87.08 | $87.13 | 127714 |
| 2025-10-02 | 87.00 | $86.83 | 160135 |
| 2025-10-01 | 86.96 | $87.08 | 123922 |
| 2025-09-30 | 86.86 | $87.03 | 116800 |
| 2025-09-29 | 86.75 | $86.73 | 140641 |
| 2025-09-26 | 86.68 | $86.64 | 275644 |
| 2025-09-25 | 86.61 | $86.09 | 212737 |
| 2025-09-24 | 86.65 | $86.56 | 189500 |
| 2025-09-23 | 86.59 | $86.77 | 198600 |
| 2025-09-22 | 86.47 | $86.72 | 107520 |
| 2025-09-19 | 86.34 | $86.53 | 133500 |
| 2025-09-18 | 86.22 | $86.39 | 110809 |
| 2025-09-17 | 86.11 | $86.30 | 133900 |
| 2025-09-16 | 86.00 | $85.95 | 235330 |
| 2025-09-15 | 85.95 | $86.08 | 232231 |
| 2025-09-12 | 85.85 | $86.08 | 165200 |
| 2025-09-11 | 85.73 | $86.37 | 162204 |
| 2025-09-10 | 85.53 | $85.49 | 154008 |
| 2025-09-09 | 85.48 | $85.18 | 189900 |
| 2025-09-08 | 85.48 | $84.89 | 130732 |
| 2025-09-05 | 85.55 | $85.05 | 122949 |
| 2025-09-04 | 85.58 | $85.55 | 128900 |
| 2025-09-03 | 85.51 | $85.01 | 119726 |
| 2025-09-02 | 85.54 | $85.11 | 118000 |
| 2025-08-29 | 85.55 | $85.50 | 301711 |
| 2025-08-28 | 85.48 | $85.48 | 126400 |
| 2025-08-27 | 85.39 | $85.46 | 135100 |
| 2025-08-26 | 85.30 | $85.27 | 101600 |
| 2025-08-25 | 85.21 | $85.19 | 109608 |
| 2025-08-22 | 85.13 | $85.74 | 111135 |
| 2025-08-21 | 84.92 | $84.78 | 106333 |
| 2025-08-20 | 84.87 | $85.02 | 185700 |
| 2025-08-19 | 84.76 | $84.81 | 107500 |
| 2025-08-18 | 84.67 | $84.58 | 123047 |
| 2025-08-15 | 84.61 | $84.73 | 94200 |
| 2025-08-14 | 84.51 | $84.87 | 211100 |
| 2025-08-13 | 84.35 | $84.97 | 132600 |
| 2025-08-12 | 84.15 | $84.58 | 132639 |
| 2025-08-11 | 83.99 | $83.88 | 144900 |
| 2025-08-08 | 83.95 | $84.07 | 212700 |
| 2025-08-07 | 83.86 | $83.51 | 360104 |
| 2025-08-06 | 83.87 | $83.45 | 244500 |
| 2025-08-05 | 83.89 | $83.33 | 406048 |
| 2025-08-04 | 83.94 | $83.49 | 110600 |
| 2025-08-01 | 83.95 | $82.53 | 151000 |
| 2025-07-31 | 84.17 | $83.25 | 183600 |
| 2025-07-30 | 84.27 | $83.75 | 150100 |
| 2025-07-29 | 84.27 | $84.06 | 115500 |
| 2025-07-28 | 84.20 | $83.89 | 126208 |
| 2025-07-25 | 84.15 | $84.35 | 91300 |
| 2025-07-24 | 83.98 | $84.17 | 105600 |
| 2025-07-23 | 83.83 | $84.17 | 116400 |
| 2025-07-22 | 83.64 | $83.62 | 118233 |
| 2025-07-21 | 83.53 | $83.23 | 111914 |
| 2025-07-18 | 83.48 | $83.21 | 372845 |
| 2025-07-17 | 83.43 | $83.33 | 138149 |
| 2025-07-16 | 83.33 | $82.87 | 125543 |
| 2025-07-15 | 83.31 | $82.42 | 102939 |
| 2025-07-14 | 83.37 | $83.22 | 137600 |
| 2025-07-11 | 83.27 | $83.09 | 105336 |
| 2025-07-10 | 83.17 | $83.51 | 174500 |
| 2025-07-09 | 82.96 | $83.03 | 139900 |
| 2025-07-08 | 82.81 | $82.84 | 233030 |
| 2025-07-07 | 82.68 | $83.00 | 191600 |
| 2025-07-03 | 82.47 | $83.44 | 74410 |
| 2025-07-02 | 82.14 | $83.01 | 371600 |
| 2025-07-01 | 81.84 | $82.75 | 180500 |
| 2025-06-30 | 81.54 | $82.14 | 99000 |
| 2025-06-27 | 81.32 | $81.66 | 129200 |
| 2025-06-26 | 81.15 | $81.33 | 177508 |
| 2025-06-25 | 81.03 | $80.83 | 185434 |
| 2025-06-24 | 80.98 | $81.30 | 108048 |
| 2025-06-23 | 80.83 | $80.79 | 255049 |
| 2025-06-20 | 80.75 | $80.25 | 168800 |
| 2025-06-18 | 80.77 | $80.17 | 127600 |
| 2025-06-17 | 80.81 | $80.14 | 138700 |
| 2025-06-16 | 80.85 | $80.72 | 112500 |
| 2025-06-13 | 80.77 | $80.40 | 323600 |
| 2025-06-12 | 80.75 | $81.10 | 164221 |
| 2025-06-11 | 80.56 | $80.68 | 196431 |
| 2025-06-10 | 80.43 | $80.82 | 145742 |
| 2025-06-09 | 80.24 | $80.39 | 188900 |
| 2025-06-06 | 80.11 | $80.46 | 153834 |
| 2025-06-05 | 79.94 | $79.66 | 175614 |
| 2025-06-04 | 79.90 | $79.80 | 136034 |
| 2025-06-03 | 79.82 | $80.14 | 165528 |
| 2025-06-02 | 79.66 | $79.85 | 162418 |
| 2025-05-30 | 79.52 | $79.58 | 191601 |
| 2025-05-29 | 79.41 | $79.41 | 162075 |
| 2025-05-28 | 79.32 | $78.98 | 184500 |
| 2025-05-27 | 79.30 | $79.55 | 131600 |
| 2025-05-23 | 79.15 | $78.45 | 322300 |
| 2025-05-22 | 79.20 | $78.56 | 370242 |
| 2025-05-21 | 79.23 | $78.75 | 379500 |
| 2025-05-20 | 79.22 | $80.08 | 239000 |
| 2025-05-19 | 78.93 | $80.26 | 184700 |
| 2025-05-16 | 78.54 | $80.13 | 132700 |
| 2025-05-15 | 78.12 | $79.52 | 265013 |
| 2025-05-14 | 77.75 | $78.46 | 151841 |
| 2025-05-13 | 77.55 | $78.75 | 269112 |
| 2025-05-12 | 77.24 | $79.00 | 223021 |
| 2025-05-09 | 76.84 | $77.43 | 259400 |
| 2025-05-08 | 76.70 | $77.61 | 132800 |
| 2025-05-07 | 76.50 | $77.40 | 114300 |
| 2025-05-06 | 76.31 | $77.09 | 148938 |
| 2025-05-05 | 76.15 | $77.59 | 174300 |
| 2025-05-02 | 75.87 | $77.92 | 136000 |
| 2025-05-01 | 75.47 | $76.86 | 360600 |
| 2025-04-30 | 75.23 | $76.92 | 91725 |
| 2025-04-29 | 74.95 | $76.69 | 131316 |
| 2025-04-28 | 74.68 | $76.27 | 165200 |
| 2025-04-25 | 74.45 | $76.04 | 194400 |
| 2025-04-24 | 74.25 | $76.21 | 121200 |
| 2025-04-23 | 73.98 | $75.41 | 174737 |
| 2025-04-22 | 73.85 | $74.91 | 111212 |
| 2025-04-21 | 73.81 | $73.30 | 200100 |
| 2025-04-17 | 74.11 | $74.73 | 150611 |
| 2025-04-16 | 74.17 | $74.16 | 236119 |
| 2025-04-15 | 74.37 | $75.30 | 254328 |
| 2025-04-14 | 74.37 | $75.45 | 563100 |
| 2025-04-11 | 74.35 | $74.58 | 752200 |
| 2025-04-10 | 74.52 | $73.34 | 455100 |
| 2025-04-09 | 74.99 | $75.35 | 591834 |
| 2025-04-08 | 75.13 | $70.70 | 386000 |
| 2025-04-07 | 76.27 | $71.69 | 477600 |
| 2025-04-04 | 77.40 | $72.25 | 718812 |
| 2025-04-03 | 78.60 | $76.73 | 370800 |
| 2025-04-02 | 79.04 | $79.51 | 163152 |
| 2025-04-01 | 78.98 | $79.27 | 191500 |
| 2025-03-31 | 78.96 | $79.37 | 136200 |
| 2025-03-28 | 78.91 | $78.54 | 151600 |
| 2025-03-27 | 79.04 | $79.38 | 192200 |
| 2025-03-26 | 79.01 | $79.42 | 166317 |
| 2025-03-25 | 78.97 | $79.58 | 78584 |
| 2025-03-24 | 78.90 | $79.79 | 76845 |
| 2025-03-21 | 78.77 | $78.86 | 88517 |
| 2025-03-20 | 78.81 | $79.10 | 478100 |
| 2025-03-19 | 78.82 | $79.24 | 184309 |
| 2025-03-18 | 78.81 | $78.68 | 167000 |
| 2025-03-17 | 78.91 | $79.11 | 130837 |
| 2025-03-14 | 78.95 | $78.29 | 188131 |
| 2025-03-13 | 79.16 | $77.14 | 169200 |
| 2025-03-12 | 79.66 | $77.74 | 259800 |
| 2025-03-11 | 80.11 | $78.05 | 226900 |
| 2025-03-10 | 80.57 | $79.18 | 201411 |
| 2025-03-07 | 80.87 | $80.20 | 99800 |
| 2025-03-06 | 81.00 | $79.63 | 256900 |
| 2025-03-05 | 81.27 | $80.30 | 136500 |
| 2025-03-04 | 81.44 | $79.89 | 182200 |
| 2025-03-03 | 81.72 | $81.33 | 193900 |
| 2025-02-28 | 81.74 | $81.91 | 222900 |
| 2025-02-27 | 81.63 | $80.75 | 263820 |
| 2025-02-26 | 81.76 | $81.07 | 101500 |
| 2025-02-25 | 81.83 | $81.52 | 139800 |
| 2025-02-24 | 81.81 | $81.50 | 213200 |
| 2025-02-21 | 81.79 | $81.51 | 156100 |
| 2025-02-20 | 81.76 | $82.11 | 607200 |
| 2025-02-19 | 81.59 | $82.22 | 261600 |
| 2025-02-18 | 81.37 | $81.84 | 125300 |
| 2025-02-14 | 81.19 | $81.44 | 353313 |
| 2025-02-13 | 81.07 | $81.60 | 1.1M |
| 2025-02-12 | 80.88 | $80.91 | 150900 |
| 2025-02-11 | 80.81 | $81.29 | 297300 |
| 2025-02-10 | 80.64 | $80.81 | 152510 |
| 2025-02-07 | 80.54 | $80.46 | 122035 |
| 2025-02-06 | 80.50 | $80.92 | 709137 |
| 2025-02-05 | 80.35 | $80.77 | 141633 |
| 2025-02-04 | 80.21 | $80.27 | 115600 |
| 2025-02-03 | 80.15 | $80.17 | 191300 |
| 2025-01-31 | 80.09 | $80.32 | 332222 |
| 2025-01-30 | 80.00 | $80.83 | 280200 |
| 2025-01-29 | 79.77 | $80.28 | 122800 |
| 2025-01-28 | 79.63 | $80.40 | 103540 |
| 2025-01-27 | 79.43 | $80.68 | 203831 |
| 2025-01-24 | 79.14 | $80.35 | 146200 |
| 2025-01-23 | 78.88 | $80.40 | 296400 |
| 2025-01-22 | 78.56 | $79.81 | 275600 |
| 2025-01-21 | 78.32 | $80.12 | 468600 |
| 2025-01-17 | 77.98 | $79.44 | 150515 |
| 2025-01-16 | 77.72 | $78.93 | 134321 |
| 2025-01-15 | 77.54 | $78.63 | 300324 |
| 2025-01-14 | 77.39 | $77.67 | 170700 |
| 2025-01-13 | 77.42 | $77.25 | 266800 |
| 2025-01-10 | 77.56 | $76.77 | 225400 |
| 2025-01-08 | 77.82 | $77.95 | 138112 |
| 2025-01-07 | 77.88 | $77.85 | 240643 |
| 2025-01-06 | 77.98 | $78.05 | 134800 |
| 2025-01-03 | 78.05 | $78.24 | 127338 |
| 2025-01-02 | 78.10 | $77.66 | 404500 |
| 2024-12-31 | 78.29 | $77.79 | 284463 |
| 2024-12-30 | 78.48 | $77.68 | 361613 |
| 2024-12-27 | 78.73 | $78.38 | 314401 |
| 2024-12-26 | 78.88 | $78.91 | 150400 |
| 2024-12-24 | 78.94 | $79.05 | 214500 |
| 2024-12-23 | 78.98 | $78.39 | 226300 |
| 2024-12-20 | 79.18 | $78.13 | 288500 |
| 2024-12-19 | 79.46 | $77.23 | 527115 |
| 2024-12-18 | 79.98 | $77.38 | 128103 |
| 2024-12-17 | 80.56 | $79.33 | 110825 |
| 2024-12-16 | 80.82 | $79.65 | 122400 |
| 2024-12-13 | 81.05 | $80.04 | 164109 |
| 2024-12-12 | 81.23 | $80.26 | 339500 |
| 2024-12-11 | 81.40 | $80.53 | 771727 |
| 2024-12-10 | 81.53 | $80.53 | 114900 |
| 2024-12-09 | 81.68 | $80.85 | 76600 |
| 2024-12-06 | 81.78 | $81.40 | 97000 |
| 2024-12-05 | 81.78 | $81.46 | 97300 |
| 2024-12-04 | 81.76 | $81.43 | 82049 |
| 2024-12-03 | 81.75 | $81.59 | 104800 |
| 2024-12-02 | 81.69 | $81.80 | 315420 |
| 2024-11-29 | 81.57 | $82.11 | 35846 |
| 2024-11-27 | 81.37 | $81.83 | 150600 |
| 2024-11-26 | 81.18 | $81.88 | 232200 |
| 2024-11-25 | 80.95 | $81.59 | 81240 |
| 2024-11-22 | 80.75 | $81.38 | 69309 |
| 2024-11-21 | 80.55 | $80.87 | 145209 |
| 2024-11-20 | 80.42 | $80.08 | 475000 |
| 2024-11-19 | 80.44 | $80.04 | 97131 |
| 2024-11-18 | 80.46 | $80.18 | 69132 |
| 2024-11-15 | 80.46 | $79.80 | 161128 |
| 2024-11-14 | 80.53 | $80.34 | 84146 |
| 2024-11-13 | 80.49 | $80.72 | 78600 |
| 2024-11-12 | 80.37 | $80.66 | 123700 |
| 2024-11-11 | 80.24 | $81.12 | 66200 |
| 2024-11-08 | 79.98 | $81.20 | 83000 |
| 2024-11-07 | 79.66 | $80.69 | 172447 |
| 2024-11-06 | 79.40 | $80.65 | 94300 |
| 2024-11-05 | 79.10 | $78.91 | 119700 |
| 2024-11-04 | 79.12 | $78.07 | 48929 |
| 2024-11-01 | 79.31 | $78.20 | 89925 |
| 2024-10-31 | 79.51 | $78.25 | 63834 |
| 2024-10-30 | 79.73 | $78.94 | 82800 |
| 2024-10-29 | 79.83 | $78.96 | 237100 |
| 2024-10-28 | 79.94 | $79.22 | 59860 |
| 2024-10-25 | 80.02 | $79.03 | 75527 |
| 2024-10-24 | 80.14 | $79.49 | 128500 |
| 2024-10-23 | 80.17 | $79.59 | 102707 |
| 2024-10-22 | 80.19 | $79.96 | 72400 |
| 2024-10-21 | 80.13 | $79.79 | 80100 |
| 2024-10-18 | 80.08 | $80.39 | 73139 |
| 2024-10-17 | 79.90 | $80.27 | 102853 |
| 2024-10-16 | 79.70 | $80.22 | 97700 |
| 2024-10-15 | 79.48 | $79.77 | 103300 |
| 2024-10-14 | 79.32 | $80.14 | 64000 |
| 2024-10-11 | 79.04 | $79.53 | 283400 |
| 2024-10-10 | 78.84 | $78.81 | 99300 |
| 2024-10-09 | 78.76 | $79.06 | 85728 |
| 2024-10-08 | 78.61 | $78.41 | 46830 |
| 2024-10-07 | 78.57 | $78.14 | 94312 |
| 2024-10-04 | 78.57 | $78.64 | 52397 |
| 2024-10-03 | 78.46 | $78.09 | 63400 |
| 2024-10-02 | 78.45 | $78.28 | 67600 |
| 2024-10-01 | 78.39 | $78.21 | 81100 |
| 2024-09-30 | 78.33 | $78.56 | 98300 |
| 2024-09-27 | 78.19 | $78.22 | 110905 |
| 2024-09-26 | 78.08 | $78.02 | 255800 |
| 2024-09-25 | 78.00 | $77.81 | 65146 |
| 2024-09-24 | 77.94 | $78.30 | 163800 |
| 2024-09-23 | 77.77 | $78.27 | 103626 |
| 2024-09-20 | 77.57 | $78.03 | 135809 |
| 2024-09-19 | 77.38 | $77.99 | 56600 |
| 2024-09-18 | 77.17 | $77.23 | 61800 |
| 2024-09-17 | 77.08 | $77.41 | 63900 |
| 2024-09-16 | 76.94 | $77.49 | 31100 |
| 2024-09-13 | 76.75 | $77.08 | 134900 |
| 2024-09-12 | 76.61 | $76.60 | 93700 |
| 2024-09-11 | 76.54 | $76.15 | 166341 |
| 2024-09-10 | 76.56 | $76.01 | 80504 |
| 2024-09-09 | 76.61 | $75.91 | 52625 |
| 2024-09-06 | 76.69 | $75.11 | 88626 |
| 2024-09-05 | 76.94 | $76.11 | 108000 |
| 2024-09-04 | 77.01 | $76.54 | 71003 |
| 2024-09-03 | 77.00 | $76.58 | 60800 |
| 2024-08-30 | 76.97 | $77.54 | 62000 |
| 2024-08-29 | 76.74 | $76.91 | 274700 |
| 2024-08-28 | 76.59 | $76.76 | 86829 |
| 2024-08-27 | 76.44 | $76.97 | 79200 |
| 2024-08-26 | 76.22 | $77.07 | 61129 |
| 2024-08-23 | 75.94 | $76.94 | 82220 |
| 2024-08-22 | 75.63 | $76.23 | 87206 |
| 2024-08-21 | 75.43 | $76.38 | 77117 |
| 2024-08-20 | 75.15 | $76.16 | 77900 |
| 2024-08-19 | 74.87 | $76.33 | 79216 |
| 2024-08-16 | 74.51 | $75.79 | 64028 |
| 2024-08-15 | 74.21 | $75.61 | 184811 |
| 2024-08-14 | 73.89 | $74.70 | 62700 |
| 2024-08-13 | 73.71 | $74.29 | 53007 |
| 2024-08-12 | 73.59 | $73.45 | 49000 |
| 2024-08-09 | 73.62 | $73.58 | 62123 |
| 2024-08-08 | 73.64 | $73.42 | 74800 |
| 2024-08-07 | 73.69 | $72.13 | 68008 |
| 2024-08-06 | 74.02 | $72.40 | 85400 |
| 2024-08-05 | 74.35 | $71.86 | 155116 |
| 2024-08-02 | 74.84 | $73.71 | 100200 |
| 2024-08-01 | 75.02 | $74.61 | 101900 |
| 2024-07-31 | 75.03 | $75.22 | 73148 |
| 2024-07-30 | 74.91 | $74.71 | 74400 |
| 2024-07-29 | 74.88 | $74.67 | 67704 |
| 2024-07-26 | 74.85 | $74.74 | 146310 |
| 2024-07-25 | 74.79 | $74.01 | 155700 |
| 2024-07-24 | 74.88 | $73.91 | 111924 |
| 2024-07-23 | 74.99 | $74.61 | 104400 |
| 2024-07-22 | 74.97 | $74.96 | 66030 |
| 2024-07-19 | 74.87 | $74.52 | 57394 |
| 2024-07-18 | 74.84 | $75.01 | 94200 |
| 2024-07-17 | 74.70 | $75.56 | 113000 |
| 2024-07-16 | 74.41 | $75.53 | 94100 |
| 2024-07-15 | 74.08 | $74.82 | 285012 |
| 2024-07-12 | 73.84 | $74.47 | 82001 |
| 2024-07-11 | 73.63 | $74.08 | 202522 |
| 2024-07-10 | 73.47 | $74.02 | 58047 |
| 2024-07-09 | 73.29 | $73.31 | 72543 |
| 2024-07-08 | 73.23 | $73.25 | 77528 |
| 2024-07-05 | 73.17 | $73.22 | 36804 |
| 2024-07-03 | 73.10 | $73.07 | 33236 |
| 2024-07-02 | 73.04 | $72.98 | 67503 |
| 2024-07-01 | 73.00 | $72.69 | 66944 |
| 2024-06-28 | 73.01 | $72.75 | 80727 |
| 2024-06-27 | 73.00 | $72.68 | 141900 |
| 2024-06-26 | 73.00 | $72.67 | 94522 |
| 2024-06-25 | 73.01 | $72.85 | 781130 |
| 2024-06-24 | 72.97 | $73.31 | 58247 |
| 2024-06-21 | 72.82 | $73.00 | 55602 |
| 2024-06-20 | 72.71 | $73.21 | 109613 |
| 2024-06-18 | 72.54 | $73.13 | 74333 |
| 2024-06-17 | 72.35 | $72.92 | 44300 |
| 2024-06-14 | 72.18 | $72.37 | 48048 |
| 2024-06-13 | 72.09 | $72.38 | 104487 |
| 2024-06-12 | 71.98 | $72.12 | 98757 |
| 2024-06-11 | 71.91 | $71.93 | 107047 |
| 2024-06-10 | 71.86 | $72.02 | 66900 |
| 2024-06-07 | 71.78 | $71.83 | 75100 |
| 2024-06-06 | 71.73 | $71.94 | 159000 |
| 2024-06-05 | 71.65 | $71.92 | 79900 |
| 2024-06-04 | 71.56 | $71.52 | 60700 |
| 2024-06-03 | 71.53 | $71.40 | 104300 |
| 2024-05-31 | 71.52 | $71.52 | 135844 |
| 2024-05-30 | 71.49 | $70.66 | 187744 |
| 2024-05-29 | 71.62 | $70.47 | 76700 |
| 2024-05-28 | 71.82 | $71.13 | 69719 |
| 2024-05-24 | 71.91 | $71.40 | 202923 |
| 2024-05-23 | 71.95 | $71.29 | 68143 |
| 2024-05-22 | 72.01 | $72.06 | 59400 |
| 2024-05-21 | 71.93 | $72.33 | 65613 |
| 2024-05-20 | 71.76 | $72.17 | 110100 |
| 2024-05-17 | 71.60 | $72.50 | 154900 |
| 2024-05-16 | 71.34 | $72.32 | 182537 |
| 2024-05-15 | 71.08 | $72.39 | 66700 |
| 2024-05-14 | 70.75 | $71.62 | 60619 |
| 2024-05-13 | 70.54 | $71.35 | 105309 |
| 2024-05-10 | 70.34 | $71.38 | 378104 |
| 2024-05-09 | 70.11 | $71.16 | 153800 |
| 2024-05-08 | 69.88 | $70.68 | 87100 |
| 2024-05-07 | 69.72 | $70.51 | 74400 |
| 2024-05-06 | 69.57 | $70.28 | 79300 |
| 2024-05-03 | 69.45 | $69.85 | 194900 |
| 2024-05-02 | 69.40 | $69.31 | 120115 |
| 2024-05-01 | 69.45 | $68.87 | 139338 |
| 2024-04-30 | 69.61 | $69.19 | 86341 |
| 2024-04-29 | 69.73 | $70.13 | 131000 |
| 2024-04-26 | 69.67 | $69.80 | 100800 |
| 2024-04-25 | 69.68 | $69.84 | 64210 |
| 2024-04-24 | 69.67 | $70.09 | 89233 |
| 2024-04-23 | 69.62 | $70.12 | 79121 |
| 2024-04-22 | 69.55 | $69.54 | 78134 |
| 2024-04-19 | 69.59 | $68.91 | 145342 |
| 2024-04-18 | 69.78 | $68.69 | 196306 |
| 2024-04-17 | 70.05 | $68.68 | 70813 |
| 2024-04-16 | 70.36 | $68.76 | 124100 |
| 2024-04-15 | 70.70 | $69.04 | 124700 |
| 2024-04-12 | 71.04 | $69.51 | 101822 |
| 2024-04-11 | 71.34 | $70.49 | 94400 |
| 2024-04-10 | 71.47 | $70.45 | 253651 |
| 2024-04-09 | 71.63 | $71.26 | 103600 |
| 2024-04-08 | 71.64 | $71.09 | 52300 |
| 2024-04-05 | 71.69 | $71.05 | 129726 |
| 2024-04-04 | 71.75 | $70.56 | 105800 |
| 2024-04-03 | 71.91 | $71.32 | 57260 |
| 2024-04-02 | 71.94 | $71.42 | 97701 |
| 2024-04-01 | 71.95 | $71.77 | 72000 |
| 2024-03-28 | 71.88 | $72.19 | 161200 |
| 2024-03-27 | 71.70 | $72.00 | 108400 |
| 2024-03-26 | 71.53 | $71.07 | 201720 |
| 2024-03-25 | 71.52 | $71.28 | 113617 |
| 2024-03-22 | 71.47 | $71.45 | 47244 |
| 2024-03-21 | 71.36 | $71.88 | 78400 |
| 2024-03-20 | 71.14 | $71.48 | 98700 |
| 2024-03-19 | 70.96 | $70.97 | 96700 |
| 2024-03-18 | 70.85 | $70.62 | 92400 |
| 2024-03-15 | 70.80 | $70.40 | 103700 |
| 2024-03-14 | 70.78 | $70.59 | 82400 |
| 2024-03-13 | 70.71 | $70.90 | 157524 |
| 2024-03-12 | 70.56 | $70.89 | 134900 |
| 2024-03-11 | 70.38 | $70.47 | 96500 |
| 2024-03-08 | 70.26 | $70.33 | 111900 |
| 2024-03-07 | 70.14 | $70.53 | 78629 |
| 2024-03-06 | 69.95 | $70.13 | 75334 |
| 2024-03-05 | 69.81 | $69.76 | 97400 |
| 2024-03-04 | 69.73 | $70.05 | 107019 |
| 2024-03-01 | 69.56 | $69.88 | 107300 |
| 2024-02-29 | 69.40 | $69.45 | 89800 |
| 2024-02-28 | 69.30 | $69.33 | 79136 |
| 2024-02-27 | 69.21 | $69.34 | 113900 |
| 2024-02-26 | 69.09 | $69.27 | 80900 |
| 2024-02-23 | 68.96 | $69.52 | 122800 |
| 2024-02-22 | 68.75 | $69.45 | 187340 |
| 2024-02-21 | 68.53 | $68.62 | 132921 |
| 2024-02-20 | 68.44 | $68.28 | 99500 |
| 2024-02-16 | 68.40 | $68.41 | 197408 |
| 2024-02-15 | 68.32 | $68.56 | 143923 |
| 2024-02-14 | 68.20 | $67.89 | 118515 |
| 2024-02-13 | 68.19 | $67.55 | 140400 |
| 2024-02-12 | 68.25 | $68.40 | 89614 |
| 2024-02-09 | 68.14 | $68.15 | 254000 |
| 2024-02-08 | 68.06 | $68.12 | 154400 |
| 2024-02-07 | 67.97 | $68.09 | 65000 |
| 2024-02-06 | 67.86 | $67.77 | 221407 |
| 2024-02-05 | 67.81 | $67.53 | 135449 |
| 2024-02-02 | 67.79 | $67.89 | 107540 |
| 2024-02-01 | 67.68 | $67.86 | 222612 |
| 2024-01-31 | 67.56 | $67.18 | 156297 |
| 2024-01-30 | 67.57 | $67.92 | 192442 |
| 2024-01-29 | 67.41 | $67.69 | 82100 |
| 2024-01-26 | 67.27 | $67.43 | 99500 |
| 2024-01-25 | 67.16 | $67.49 | 481816 |
| 2024-01-24 | 67.02 | $66.94 | 128000 |
| 2024-01-23 | 66.97 | $67.10 | 161300 |
| 2024-01-22 | 66.87 | $66.92 | 188912 |
| 2024-01-19 | 66.79 | $66.79 | 142200 |
| 2024-01-18 | 66.72 | $66.16 | 1.0M |
| 2024-01-17 | 66.77 | $65.84 | 165400 |
| 2024-01-16 | 66.89 | $66.21 | 132932 |
| 2024-01-12 | 66.94 | $66.62 | 115743 |
| 2024-01-11 | 66.92 | $66.50 | 117541 |
| 2024-01-10 | 66.91 | $66.64 | 357800 |
| 2024-01-09 | 66.87 | $66.47 | 190830 |
| 2024-01-08 | 66.85 | $66.77 | 91440 |
| 2024-01-05 | 66.75 | $66.25 | 172100 |
| 2024-01-04 | 66.75 | $66.19 | 120425 |
| 2024-01-03 | 66.75 | $66.27 | 110401 |
| 2024-01-02 | 66.73 | $66.63 | 262100 |
| 2023-12-29 | 66.63 | $66.38 | 91500 |
| 2023-12-28 | 66.55 | $66.50 | 170815 |
| 2023-12-27 | 66.43 | $66.40 | 301420 |
| 2023-12-26 | 66.31 | $66.32 | 44403 |
| 2023-12-22 | 66.18 | $65.99 | 119000 |
| 2023-12-21 | 66.09 | $66.04 | 145825 |
| 2023-12-20 | 65.96 | $65.52 | 132023 |
| 2023-12-19 | 65.92 | $66.53 | 126500 |
| 2023-12-18 | 65.65 | $66.17 | 155025 |
| 2023-12-15 | 65.41 | $65.99 | 139500 |
| 2023-12-14 | 65.17 | $66.26 | 376500 |
| 2023-12-13 | 64.82 | $65.84 | 103022 |
| 2023-12-12 | 64.49 | $64.76 | 70526 |
| 2023-12-11 | 64.34 | $64.68 | 150900 |
| 2023-12-08 | 64.18 | $64.24 | 146432 |
| 2023-12-07 | 64.07 | $64.02 | 114300 |
| 2023-12-06 | 63.99 | $63.82 | 149040 |
| 2023-12-05 | 63.94 | $64.02 | 231200 |
| 2023-12-04 | 63.83 | $64.25 | 165719 |
| 2023-12-01 | 63.65 | $64.29 | 102100 |
| 2023-11-30 | 63.43 | $63.77 | 184135 |
| 2023-11-29 | 63.28 | $63.32 | 102100 |
| 2023-11-28 | 63.20 | $63.31 | 242742 |
| 2023-11-27 | 63.10 | $63.27 | 97316 |
| 2023-11-24 | 62.99 | $63.48 | 57900 |
| 2023-11-22 | 62.82 | $63.43 | 105721 |
| 2023-11-21 | 62.62 | $63.23 | 67245 |
| 2023-11-20 | 62.44 | $63.38 | 101400 |
| 2023-11-17 | 62.19 | $63.09 | 84637 |
| 2023-11-16 | 61.95 | $62.90 | 119129 |
| 2023-11-15 | 61.72 | $63.02 | 125815 |
| 2023-11-14 | 61.42 | $62.83 | 210809 |
| 2023-11-13 | 61.12 | $61.69 | 190100 |
| 2023-11-10 | 61.01 | $61.81 | 131600 |
| 2023-11-09 | 60.86 | $61.06 | 139546 |
| 2023-11-08 | 60.84 | $61.62 | 93127 |
| 2023-11-07 | 60.70 | $61.68 | 100100 |
| 2023-11-06 | 60.52 | $61.82 | 176513 |
| 2023-11-03 | 60.30 | $61.89 | 158218 |
| 2023-11-02 | 60.02 | $61.45 | 143101 |
| 2023-11-01 | 59.79 | $60.23 | 197600 |
| 2023-10-31 | 59.80 | $59.89 | 212300 |
| 2023-10-30 | 59.87 | $59.55 | 157300 |
| 2023-10-27 | 60.04 | $58.89 | 291345 |
| 2023-10-26 | 60.38 | $59.71 | 266206 |
| 2023-10-25 | 60.60 | $60.16 | 125300 |
| 2023-10-24 | 60.77 | $60.52 | 86800 |
| 2023-10-23 | 60.89 | $60.18 | 113800 |
| 2023-10-20 | 61.11 | $60.63 | 163700 |
| 2023-10-19 | 61.27 | $61.19 | 160600 |
| 2023-10-18 | 61.34 | $61.69 | 122228 |
| 2023-10-17 | 61.32 | $62.23 | 200800 |
| 2023-10-16 | 61.19 | $62.10 | 151700 |
| 2023-10-13 | 61.06 | $61.58 | 94800 |
| 2023-10-12 | 61.03 | $61.48 | 174100 |
| 2023-10-11 | 61.02 | $61.80 | 152000 |
| 2023-10-10 | 60.94 | $61.71 | 106332 |
| 2023-10-09 | 60.88 | $61.41 | 136113 |
| 2023-10-06 | 60.87 | $60.82 | 180000 |
| 2023-10-05 | 60.99 | $60.35 | 180617 |
| 2023-10-04 | 61.24 | $60.50 | 170846 |
| 2023-10-03 | 61.49 | $60.46 | 214300 |
| 2023-10-02 | 61.81 | $61.03 | 155920 |
| 2023-09-29 | 62.05 | $61.49 | 122020 |
| 2023-09-28 | 62.25 | $61.75 | 126746 |
| 2023-09-27 | 62.42 | $61.47 | 335000 |
| 2023-09-26 | 62.69 | $61.49 | 106700 |
| 2023-09-25 | 62.99 | $62.30 | 93905 |
| 2023-09-22 | 63.18 | $62.26 | 193700 |
| 2023-09-21 | 63.40 | $62.43 | 89001 |
| 2023-09-20 | 63.63 | $63.35 | 104200 |
| 2023-09-19 | 63.70 | $63.61 | 53347 |
| 2023-09-18 | 63.73 | $63.78 | 50900 |
| 2023-09-15 | 63.72 | $63.74 | 92300 |
| 2023-09-14 | 63.73 | $64.35 | 79334 |
| 2023-09-13 | 63.60 | $63.65 | 147400 |
| 2023-09-12 | 63.61 | $63.67 | 89100 |
| 2023-09-11 | 63.61 | $63.67 | 58429 |
| 2023-09-08 | 63.62 | $63.57 | 73100 |
| 2023-09-07 | 63.64 | $63.37 | 152900 |
| 2023-09-06 | 63.72 | $63.46 | 88200 |
| 2023-09-05 | 63.78 | $63.81 | 87202 |
| 2023-09-01 | 63.79 | $64.22 | 53625 |
| 2023-08-31 | 63.71 | $64.05 | 110400 |
| 2023-08-30 | 63.65 | $64.29 | 131543 |
| 2023-08-29 | 63.54 | $64.12 | 164211 |
| 2023-08-28 | 63.44 | $63.52 | 69343 |
| 2023-08-25 | 63.45 | $63.19 | 100900 |
| 2023-08-24 | 63.54 | $62.94 | 110515 |
| 2023-08-23 | 63.70 | $63.45 | 66300 |
| 2023-08-22 | 63.78 | $63.04 | 70134 |
| 2023-08-21 | 63.95 | $63.39 | 62632 |
| 2023-08-18 | 64.08 | $63.36 | 89821 |
| 2023-08-17 | 64.24 | $63.20 | 389210 |
| 2023-08-16 | 64.46 | $63.38 | 77122 |
| 2023-08-15 | 64.68 | $63.76 | 83712 |
| 2023-08-14 | 64.84 | $64.53 | 65800 |
| 2023-08-11 | 64.88 | $64.46 | 71717 |
| 2023-08-10 | 64.92 | $64.27 | 71617 |
| 2023-08-09 | 65.02 | $64.31 | 99000 |
| 2023-08-08 | 65.12 | $64.49 | 131133 |
| 2023-08-07 | 65.19 | $64.64 | 56500 |
| 2023-08-04 | 65.24 | $64.16 | 114227 |
| 2023-08-03 | 65.40 | $64.57 | 131700 |
| 2023-08-02 | 65.49 | $64.76 | 119600 |
| 2023-08-01 | 65.55 | $65.28 | 100212 |
| 2023-07-31 | 65.51 | $65.53 | 91140 |
| 2023-07-28 | 65.40 | $65.41 | 141800 |
| 2023-07-27 | 65.30 | $65.08 | 262535 |
| 2023-07-26 | 65.24 | $65.50 | 83900 |
| 2023-07-25 | 65.08 | $65.50 | 83600 |
| 2023-07-24 | 64.89 | $65.66 | 123000 |
| 2023-07-21 | 64.63 | $65.27 | 71803 |
| 2023-07-20 | 64.40 | $65.11 | 403500 |
| 2023-07-19 | 64.17 | $64.76 | 119800 |
| 2023-07-18 | 63.97 | $64.37 | 200900 |
| 2023-07-17 | 63.82 | $63.90 | 105100 |
| 2023-07-14 | 63.74 | $63.91 | 277700 |
| 2023-07-13 | 63.64 | $64.08 | 285117 |
| 2023-07-12 | 63.49 | $63.87 | 150100 |
| 2023-07-11 | 63.36 | $63.57 | 53927 |
| 2023-07-10 | 63.26 | $63.06 | 86942 |
| 2023-07-07 | 63.25 | $62.80 | 120600 |
| 2023-07-06 | 63.29 | $62.98 | 338146 |
| 2023-07-05 | 63.30 | $63.58 | 215200 |
| 2023-07-03 | 63.18 | $63.77 | 86300 |
| 2023-06-30 | 63.00 | $63.60 | 95825 |
| 2023-06-29 | 62.82 | $63.03 | 110700 |
| 2023-06-28 | 62.74 | $62.55 | 294330 |
| 2023-06-27 | 62.73 | $62.67 | 63730 |
| 2023-06-26 | 62.70 | $62.25 | 83000 |
| 2023-06-23 | 62.75 | $62.20 | 108000 |
| 2023-06-22 | 62.82 | $62.72 | 94109 |
| 2023-06-21 | 62.79 | $62.82 | 159800 |
| 2023-06-20 | 62.72 | $62.87 | 98233 |
| 2023-06-16 | 62.63 | $63.43 | 110131 |
| 2023-06-15 | 62.41 | $63.54 | 161032 |
| 2023-06-14 | 62.13 | $62.79 | 121300 |
| 2023-06-13 | 61.96 | $62.85 | 242600 |
| 2023-06-12 | 61.74 | $62.50 | 94726 |
| 2023-06-09 | 61.57 | $62.24 | 132331 |
| 2023-06-08 | 61.42 | $62.28 | 167439 |
| 2023-06-07 | 61.23 | $62.07 | 114620 |
| 2023-06-06 | 61.07 | $61.70 | 120418 |
| 2023-06-05 | 60.95 | $61.62 | 152696 |
| 2023-06-02 | 60.83 | $61.82 | 175800 |
| 2023-06-01 | 60.66 | $60.74 | 138300 |
| 2023-05-31 | 60.69 | $60.39 | 169805 |
| 2023-05-30 | 60.79 | $60.66 | 226800 |
| 2023-05-26 | 60.86 | $60.83 | 285000 |
| 2023-05-25 | 60.91 | $60.41 | 338700 |
| 2023-05-24 | 61.05 | $60.35 | 265133 |
| 2023-05-23 | 61.24 | $61.02 | 171400 |
| 2023-05-22 | 61.31 | $61.37 | 359141 |
| 2023-05-19 | 61.32 | $61.47 | 177326 |
| 2023-05-18 | 61.31 | $61.49 | 267711 |
| 2023-05-17 | 61.30 | $61.23 | 106600 |
| 2023-05-16 | 61.34 | $60.57 | 97400 |
| 2023-05-15 | 61.54 | $61.33 | 75048 |
| 2023-05-12 | 61.60 | $61.20 | 84300 |
| 2023-05-11 | 61.70 | $61.19 | 121700 |
| 2023-05-10 | 61.82 | $61.51 | 107107 |
| 2023-05-09 | 61.89 | $61.50 | 144800 |
| 2023-05-08 | 61.97 | $61.74 | 81549 |
| 2023-05-05 | 62.02 | $61.86 | 146200 |
| 2023-05-04 | 62.05 | $60.75 | 133700 |
| 2023-05-03 | 62.32 | $61.21 | 228500 |
| 2023-05-02 | 62.53 | $61.77 | 97600 |
| 2023-05-01 | 62.66 | $62.71 | 91919 |
| 2023-04-28 | 62.61 | $62.76 | 96800 |
| 2023-04-27 | 62.53 | $62.20 | 66263 |
| 2023-04-26 | 62.56 | $61.45 | 122800 |
| 2023-04-25 | 62.76 | $62.02 | 107200 |
| 2023-04-24 | 62.86 | $62.79 | 144000 |
| 2023-04-21 | 62.81 | $62.75 | 242437 |
| 2023-04-20 | 62.76 | $62.71 | 109718 |
| 2023-04-19 | 62.70 | $63.08 | 90641 |
| 2023-04-18 | 62.56 | $63.10 | 93200 |
| 2023-04-17 | 62.39 | $63.03 | 93300 |
| 2023-04-14 | 62.20 | $62.79 | 104700 |
| 2023-04-13 | 62.02 | $62.87 | 58144 |
| 2023-04-12 | 61.81 | $62.39 | 70619 |
| 2023-04-11 | 61.65 | $62.51 | 105520 |
| 2023-04-10 | 61.45 | $62.36 | 83700 |
| 2023-04-06 | 61.24 | $62.24 | 86406 |
| 2023-04-05 | 61.02 | $62.16 | 187626 |
| 2023-04-04 | 60.79 | $61.90 | 86000 |
| 2023-04-03 | 60.57 | $62.33 | 115200 |
| 2023-03-31 | 60.23 | $61.86 | 89300 |
| 2023-03-30 | 59.94 | $61.16 | 180928 |
| 2023-03-29 | 59.76 | $60.86 | 266029 |
| 2023-03-28 | 59.60 | $60.12 | 117100 |
| 2023-03-27 | 59.59 | $60.08 | 90600 |
| 2023-03-24 | 59.59 | $59.94 | 206321 |
| 2023-03-23 | 59.62 | $59.37 | 127000 |
| 2023-03-22 | 59.78 | $59.53 | 107919 |
| 2023-03-21 | 59.94 | $60.62 | 495903 |
| 2023-03-20 | 59.90 | $60.08 | 220533 |
| 2023-03-17 | 59.97 | $59.37 | 186736 |
| 2023-03-16 | 60.21 | $60.18 | 216122 |
| 2023-03-15 | 60.32 | $59.51 | 188131 |
| 2023-03-14 | 60.60 | $60.12 | 105616 |
| 2023-03-13 | 60.80 | $59.41 | 1.2M |
| 2023-03-10 | 61.18 | $59.71 | 1.9M |
| 2023-03-09 | 61.57 | $60.45 | 151734 |
| 2023-03-08 | 61.86 | $61.50 | 101700 |
| 2023-03-07 | 61.98 | $61.53 | 148400 |
| 2023-03-06 | 62.12 | $62.58 | 285109 |
| 2023-03-03 | 62.07 | $62.47 | 290649 |
| 2023-03-02 | 62.03 | $61.73 | 125315 |
| 2023-03-01 | 62.14 | $61.31 | 253100 |
| 2023-02-28 | 62.36 | $61.49 | 61300 |
| 2023-02-27 | 62.58 | $61.83 | 89847 |
| 2023-02-24 | 62.76 | $61.76 | 83000 |
| 2023-02-23 | 62.99 | $62.20 | 128524 |
| 2023-02-22 | 63.16 | $61.89 | 120800 |
| 2023-02-21 | 63.43 | $62.19 | 260100 |
| 2023-02-17 | 63.67 | $63.25 | 101705 |
| 2023-02-16 | 63.73 | $63.29 | 98800 |
| 2023-02-15 | 63.79 | $63.86 | 81922 |
| 2023-02-14 | 63.74 | $63.89 | 120800 |
| 2023-02-13 | 63.67 | $64.16 | 138333 |
| 2023-02-10 | 63.52 | $63.54 | 111911 |
| 2023-02-09 | 63.49 | $62.91 | 198600 |
| 2023-02-08 | 63.58 | $63.35 | 528900 |
| 2023-02-07 | 63.59 | $63.83 | 437400 |
| 2023-02-06 | 63.50 | $63.31 | 141000 |
| 2023-02-03 | 63.51 | $63.56 | 393841 |
| 2023-02-02 | 63.46 | $63.90 | 206411 |
| 2023-02-01 | 63.32 | $63.81 | 185100 |
| 2023-01-31 | 63.19 | $63.60 | 128704 |
| 2023-01-30 | 63.07 | $62.80 | 300000 |
| 2023-01-27 | 63.11 | $63.36 | 168500 |
| 2023-01-26 | 63.03 | $63.54 | 250300 |
| 2023-01-25 | 62.89 | $63.12 | 182130 |
| 2023-01-24 | 62.83 | $63.08 | 151600 |
| 2023-01-23 | 62.76 | $63.03 | 212000 |
| 2023-01-20 | 62.69 | $62.63 | 159810 |
| 2023-01-19 | 62.69 | $61.82 | 217945 |
| 2023-01-18 | 62.86 | $62.20 | 223033 |
| 2023-01-17 | 62.98 | $63.40 | 269621 |
| 2023-01-13 | 62.86 | $63.62 | 168510 |
| 2023-01-12 | 62.68 | $63.49 | 372500 |
| 2023-01-11 | 62.50 | $63.33 | 277000 |
| 2023-01-10 | 62.32 | $62.83 | 144500 |
| 2023-01-09 | 62.21 | $62.59 | 308500 |
| 2023-01-06 | 62.14 | $62.96 | 230935 |
| 2023-01-05 | 61.98 | $61.60 | 957822 |
| 2023-01-04 | 62.08 | $62.07 | 532500 |
| 2023-01-03 | 62.10 | $61.70 | 203120 |
| 2022-12-30 | 62.21 | $61.95 | 287900 |
| 2022-12-29 | 62.28 | $62.13 | 427500 |
| 2022-12-28 | 62.32 | $61.42 | 321802 |
| 2022-12-27 | 62.51 | $62.15 | 302300 |
| 2022-12-23 | 62.59 | $62.02 | 557628 |
| 2022-12-22 | 62.71 | $61.81 | 432400 |
| 2022-12-21 | 62.88 | $62.41 | 370000 |
| 2022-12-20 | 62.96 | $61.58 | 324300 |
| 2022-12-19 | 63.23 | $61.49 | 287919 |
| 2022-12-16 | 63.55 | $61.79 | 343200 |
| 2022-12-15 | 63.86 | $62.52 | 415243 |
| 2022-12-14 | 64.06 | $63.73 | 301710 |
| 2022-12-13 | 64.03 | $63.97 | 327248 |
| 2022-12-12 | 63.95 | $63.63 | 226124 |
| 2022-12-09 | 63.92 | $62.70 | 345800 |
| 2022-12-08 | 64.07 | $63.24 | 458926 |
| 2022-12-07 | 64.13 | $62.82 | 480526 |
| 2022-12-06 | 64.28 | $62.76 | 178400 |
| 2022-12-05 | 64.46 | $63.51 | 262300 |
| 2022-12-02 | 64.50 | $64.57 | 240200 |
| 2022-12-01 | 64.32 | $64.59 | 182700 |
| 2022-11-30 | 64.09 | $64.63 | 297244 |
| 2022-11-29 | 63.82 | $63.24 | 206200 |
| 2022-11-28 | 63.78 | $63.14 | 353600 |
| 2022-11-25 | 63.75 | $64.08 | 112230 |
| 2022-11-23 | 63.51 | $63.95 | 148040 |
| 2022-11-22 | 63.25 | $63.92 | 182800 |
| 2022-11-21 | 62.94 | $63.13 | 213100 |
| 2022-11-18 | 62.75 | $63.03 | 328646 |
| 2022-11-17 | 62.53 | $62.60 | 276200 |
| 2022-11-16 | 62.37 | $62.62 | 176611 |
| 2022-11-15 | 62.17 | $62.87 | 432900 |
| 2022-11-14 | 61.87 | $62.59 | 354700 |
| 2022-11-11 | 61.58 | $63.00 | 134832 |
| 2022-11-10 | 61.16 | $62.76 | 205633 |
| 2022-11-09 | 60.70 | $60.46 | 189610 |
| 2022-11-08 | 60.66 | $61.58 | 303700 |
| 2022-11-07 | 60.36 | $61.19 | 186345 |
| 2022-11-04 | 60.10 | $60.62 | 254200 |
| 2022-11-03 | 59.91 | $59.84 | 252428 |
| 2022-11-02 | 59.85 | $60.02 | 262400 |
| 2022-11-01 | 59.74 | $61.16 | 281300 |
| 2022-10-31 | 59.36 | $61.16 | 434700 |
| 2022-10-28 | 58.92 | $61.41 | 272238 |
| 2022-10-27 | 58.36 | $59.97 | 253600 |
| 2022-10-26 | 58.01 | $59.93 | 245126 |
| 2022-10-25 | 57.62 | $59.78 | 216701 |
| 2022-10-24 | 57.19 | $59.23 | 312020 |
| 2022-10-21 | 56.82 | $58.49 | 428100 |
| 2022-10-20 | 56.54 | $57.16 | 418507 |
| 2022-10-19 | 56.50 | $57.68 | 198134 |
| 2022-10-18 | 56.35 | $58.02 | 195800 |
| 2022-10-17 | 56.12 | $57.36 | 241712 |
| 2022-10-14 | 55.99 | $56.33 | 429437 |
| 2022-10-13 | 56.06 | $57.36 | 485332 |
| 2022-10-12 | 55.93 | $55.78 | 389100 |
| 2022-10-11 | 56.13 | $55.95 | 393645 |
| 2022-10-10 | 56.33 | $56.02 | 271829 |
| 2022-10-07 | 56.56 | $56.33 | 204749 |
| 2022-10-06 | 56.76 | $57.47 | 462300 |
| 2022-10-05 | 56.77 | $58.18 | 527000 |
| 2022-10-04 | 56.63 | $58.26 | 733533 |
| 2022-10-03 | 56.47 | $56.70 | 324538 |
| 2022-09-30 | 56.61 | $55.26 | 644000 |
| 2022-09-29 | 57.10 | $56.03 | 464948 |
| 2022-09-28 | 57.50 | $56.94 | 560730 |
| 2022-09-27 | 57.80 | $55.94 | 738722 |
| 2022-09-26 | 58.35 | $56.25 | 434540 |
| 2022-09-23 | 58.94 | $57.14 | 379100 |
| 2022-09-22 | 59.44 | $58.26 | 240328 |
| 2022-09-21 | 59.79 | $58.48 | 222100 |
| 2022-09-20 | 60.15 | $59.28 | 837507 |
| 2022-09-19 | 60.41 | $59.93 | 242100 |
| 2022-09-16 | 60.58 | $59.64 | 385300 |
| 2022-09-15 | 60.83 | $59.88 | 226800 |
| 2022-09-14 | 61.08 | $60.46 | 163236 |
| 2022-09-13 | 61.25 | $60.17 | 327300 |
| 2022-09-12 | 61.51 | $62.43 | 168121 |
| 2022-09-09 | 61.34 | $61.89 | 219300 |
| 2022-09-08 | 61.25 | $61.19 | 320022 |
| 2022-09-07 | 61.30 | $60.82 | 119900 |
| 2022-09-06 | 61.43 | $60.01 | 138921 |
| 2022-09-02 | 61.76 | $60.15 | 119500 |
| 2022-09-01 | 62.12 | $60.68 | 215938 |
| 2022-08-31 | 62.41 | $60.39 | 132400 |
| 2022-08-30 | 62.82 | $60.83 | 213402 |
| 2022-08-29 | 63.20 | $61.58 | 284300 |
| 2022-08-26 | 63.47 | $61.82 | 163731 |
| 2022-08-25 | 63.74 | $63.46 | 129000 |
| 2022-08-24 | 63.70 | $62.94 | 124900 |
| 2022-08-23 | 63.75 | $62.77 | 121944 |
| 2022-08-22 | 63.85 | $62.92 | 141800 |
| 2022-08-19 | 63.92 | $63.85 | 194900 |
| 2022-08-18 | 63.80 | $64.28 | 125140 |
| 2022-08-17 | 63.57 | $64.09 | 123500 |
| 2022-08-16 | 63.33 | $64.34 | 104300 |
| 2022-08-15 | 62.99 | $64.11 | 331100 |
| 2022-08-12 | 62.65 | $63.93 | 107900 |
| 2022-08-11 | 62.28 | $63.13 | 174036 |
| 2022-08-10 | 62.01 | $62.90 | 184142 |
| 2022-08-09 | 61.75 | $61.99 | 104533 |
| 2022-08-08 | 61.63 | $61.85 | 123929 |
| 2022-08-05 | 61.52 | $61.81 | 148100 |
| 2022-08-04 | 61.40 | $61.68 | 262542 |
| 2022-08-03 | 61.29 | $62.07 | 88524 |
| 2022-08-02 | 61.07 | $61.59 | 104940 |
| 2022-08-01 | 60.91 | $62.12 | 159041 |
| 2022-07-29 | 60.62 | $62.31 | 128800 |
| 2022-07-28 | 60.23 | $61.75 | 354000 |
| 2022-07-27 | 59.91 | $61.08 | 185000 |
| 2022-07-26 | 59.67 | $60.23 | 197327 |
| 2022-07-25 | 59.57 | $60.50 | 166320 |
| 2022-07-22 | 59.40 | $60.27 | 312407 |
| 2022-07-21 | 59.26 | $60.36 | 191900 |
| 2022-07-20 | 59.08 | $60.10 | 188939 |
| 2022-07-19 | 58.92 | $60.23 | 226700 |
| 2022-07-18 | 58.72 | $58.99 | 305002 |
| 2022-07-15 | 58.75 | $59.46 | 376430 |
| 2022-07-14 | 58.69 | $58.48 | 259500 |
| 2022-07-13 | 58.83 | $58.77 | 311700 |
| 2022-07-12 | 58.93 | $59.08 | 184241 |
| 2022-07-11 | 59.00 | $59.53 | 159000 |
| 2022-07-08 | 58.98 | $59.77 | 281521 |
| 2022-07-07 | 58.92 | $59.85 | 218404 |
| 2022-07-06 | 58.83 | $59.31 | 248045 |
| 2022-07-05 | 58.85 | $59.25 | 190400 |
| 2022-07-01 | 58.89 | $59.74 | 255107 |
| 2022-06-30 | 58.84 | $59.10 | 301900 |
| 2022-06-29 | 58.93 | $59.37 | 227212 |
| 2022-06-28 | 58.98 | $59.54 | 330000 |
| 2022-06-27 | 59.01 | $60.20 | 231208 |
| 2022-06-24 | 58.91 | $60.09 | 230100 |
| 2022-06-23 | 58.83 | $58.91 | 297900 |
| 2022-06-22 | 58.99 | $58.49 | 593200 |
| 2022-06-21 | 59.28 | $58.72 | 363400 |
| 2022-06-17 | 59.57 | $57.22 | 931550 |
| 2022-06-16 | 60.24 | $57.59 | 404203 |
| 2022-06-15 | 60.94 | $58.99 | 432038 |
| 2022-06-14 | 61.46 | $58.68 | 424200 |
| 2022-06-13 | 62.14 | $59.00 | 474800 |
| 2022-06-10 | 62.86 | $61.03 | 279800 |
| 2022-06-09 | 63.27 | $62.29 | 189413 |
| 2022-06-08 | 63.49 | $63.64 | 98647 |
| 2022-06-07 | 63.45 | $64.42 | 125200 |
| 2022-06-06 | 63.24 | $63.70 | 386634 |
| 2022-06-03 | 63.15 | $63.72 | 436400 |
| 2022-06-02 | 63.05 | $64.19 | 259800 |
| 2022-06-01 | 62.83 | $63.65 | 188319 |
| 2022-05-31 | 62.68 | $64.06 | 168802 |
| 2022-05-27 | 62.44 | $64.58 | 187421 |
| 2022-05-26 | 62.04 | $63.62 | 395911 |
| 2022-05-25 | 61.79 | $62.90 | 437700 |
| 2022-05-24 | 61.65 | $62.41 | 220500 |
| 2022-05-23 | 61.60 | $62.17 | 301700 |
| 2022-05-20 | 61.60 | $61.03 | 307400 |
| 2022-05-19 | 61.84 | $60.80 | 661526 |
| 2022-05-18 | 62.18 | $61.46 | 275600 |
| 2022-05-17 | 62.44 | $63.52 | 420327 |
| 2022-05-16 | 62.31 | $62.70 | 284240 |
| 2022-05-13 | 62.34 | $62.49 | 390400 |
| 2022-05-12 | 62.42 | $61.53 | 591500 |
| 2022-05-11 | 62.73 | $61.44 | 534933 |
| 2022-05-10 | 63.10 | $61.83 | 551861 |
| 2022-05-09 | 63.46 | $62.08 | 555622 |
| 2022-05-06 | 63.83 | $63.49 | 306432 |
| 2022-05-05 | 63.97 | $63.47 | 502500 |
| 2022-05-04 | 64.13 | $64.90 | 306600 |
| 2022-05-03 | 64.02 | $63.23 | 406800 |
| 2022-05-02 | 64.25 | $62.76 | 355955 |
| 2022-04-29 | 64.62 | $62.74 | 178500 |
| 2022-04-28 | 65.06 | $64.76 | 273300 |
| 2022-04-27 | 65.13 | $63.63 | 278119 |
| 2022-04-26 | 65.46 | $63.43 | 255810 |
| 2022-04-25 | 65.89 | $64.53 | 327510 |
| 2022-04-22 | 66.15 | $64.62 | 276800 |
| 2022-04-21 | 66.43 | $66.27 | 298750 |
| 2022-04-20 | 66.40 | $66.91 | 204500 |
| 2022-04-19 | 66.23 | $66.35 | 152338 |
| 2022-04-18 | 66.16 | $65.65 | 277807 |
| 2022-04-14 | 66.21 | $65.75 | 171942 |
| 2022-04-13 | 66.25 | $66.08 | 213600 |
| 2022-04-12 | 66.22 | $65.71 | 111333 |
| 2022-04-11 | 66.26 | $65.75 | 128700 |
| 2022-04-08 | 66.30 | $66.61 | 160400 |
| 2022-04-07 | 66.15 | $66.32 | 510916 |
| 2022-04-06 | 66.05 | $65.92 | 387922 |
| 2022-04-05 | 66.00 | $65.67 | 133933 |
| 2022-04-04 | 66.00 | $66.06 | 119300 |
| 2022-04-01 | 65.91 | $66.02 | 128100 |
| 2022-03-31 | 65.81 | $65.72 | 142237 |
| 2022-03-30 | 65.75 | $66.55 | 108200 |
| 2022-03-29 | 65.51 | $66.66 | 194003 |
| 2022-03-28 | 65.20 | $66.14 | 320200 |
| 2022-03-25 | 64.95 | $66.12 | 91322 |
| 2022-03-24 | 64.66 | $65.73 | 99020 |
| 2022-03-23 | 64.40 | $65.04 | 126321 |
| 2022-03-22 | 64.24 | $65.61 | 171313 |
| 2022-03-21 | 63.94 | $65.26 | 353600 |
| 2022-03-18 | 63.67 | $64.98 | 190631 |
| 2022-03-17 | 63.41 | $64.78 | 256419 |
| 2022-03-16 | 63.16 | $64.06 | 131243 |
| 2022-03-15 | 63.02 | $63.39 | 99700 |
| 2022-03-14 | 63.00 | $62.62 | 176700 |
| 2022-03-11 | 63.14 | $62.77 | 143338 |
| 2022-03-10 | 63.27 | $63.29 | 291900 |
| 2022-03-09 | 63.32 | $63.35 | 189900 |
| 2022-03-08 | 63.37 | $62.56 | 191000 |
| 2022-03-07 | 63.59 | $63.26 | 274600 |
| 2022-03-04 | 63.71 | $64.36 | 152921 |
| 2022-03-03 | 63.61 | $64.34 | 127648 |
| 2022-03-02 | 63.51 | $64.23 | 190400 |
| 2022-03-01 | 63.41 | $63.03 | 212905 |
| 2022-02-28 | 63.56 | $63.74 | 240000 |
| 2022-02-25 | 63.58 | $64.05 | 340941 |
| 2022-02-24 | 63.55 | $62.31 | 541618 |
| 2022-02-23 | 63.87 | $62.50 | 385612 |
| 2022-02-22 | 64.22 | $63.17 | 300200 |
| 2022-02-18 | 64.48 | $63.78 | 215139 |
| 2022-02-17 | 64.65 | $63.99 | 197900 |
| 2022-02-16 | 64.81 | $64.69 | 183400 |
| 2022-02-15 | 64.84 | $64.56 | 155046 |
| 2022-02-14 | 64.91 | $64.03 | 394808 |
| 2022-02-11 | 65.11 | $64.48 | 296404 |
| 2022-02-10 | 65.24 | $65.00 | 378900 |
| 2022-02-09 | 65.28 | $66.03 | 188942 |
| 2022-02-08 | 65.11 | $65.51 | 341000 |
| 2022-02-07 | 65.02 | $65.21 | 131802 |
| 2022-02-04 | 64.98 | $65.22 | 475000 |
| 2022-02-03 | 64.94 | $65.32 | 238825 |
| 2022-02-02 | 64.86 | $66.02 | 322928 |
| 2022-02-01 | 64.63 | $65.42 | 254000 |
| 2022-01-31 | 64.48 | $64.98 | 220600 |
| 2022-01-28 | 64.41 | $64.50 | 198000 |
| 2022-01-27 | 64.43 | $63.41 | 332600 |
| 2022-01-26 | 64.68 | $63.43 | 305914 |
| 2022-01-25 | 64.97 | $63.58 | 401000 |
| 2022-01-24 | 65.27 | $63.76 | 433800 |
| 2022-01-21 | 65.59 | $63.67 | 270100 |
| 2022-01-20 | 65.97 | $64.34 | 433700 |
| 2022-01-19 | 66.28 | $64.83 | 148200 |
| 2022-01-18 | 66.53 | $65.34 | 215377 |
| 2022-01-14 | 66.70 | $66.22 | 106600 |
| 2022-01-13 | 66.71 | $66.33 | 137000 |
| 2022-01-12 | 66.70 | $66.72 | 101049 |
| 2022-01-11 | 66.60 | $66.64 | 175405 |
| 2022-01-10 | 66.49 | $66.32 | 210200 |
| 2022-01-07 | 66.43 | $66.39 | 140216 |
| 2022-01-06 | 66.35 | $66.25 | 172700 |
| 2022-01-05 | 66.27 | $66.15 | 162417 |
| 2022-01-04 | 66.19 | $66.73 | 123100 |
| 2022-01-03 | 65.98 | $66.26 | 210500 |
| 2021-12-31 | 65.82 | $66.04 | 81141 |
| 2021-12-30 | 65.68 | $66.00 | 236214 |
| 2021-12-29 | 65.53 | $66.15 | 81919 |
| 2021-12-28 | 65.31 | $65.95 | 236063 |
| 2021-12-27 | 65.09 | $65.88 | 125419 |
| 2021-12-23 | 64.86 | $65.31 | 257300 |
| 2021-12-22 | 64.70 | $65.06 | 99200 |
| 2021-12-21 | 64.56 | $64.52 | 187000 |
| 2021-12-20 | 64.52 | $63.95 | 244876 |
| 2021-12-17 | 64.58 | $64.44 | 118416 |
| 2021-12-16 | 64.55 | $65.33 | 164636 |
| 2021-12-15 | 64.32 | $65.15 | 269200 |
| 2021-12-14 | 64.09 | $64.36 | 215200 |
| 2021-12-13 | 63.99 | $64.58 | 333800 |
| 2021-12-10 | 63.83 | $64.74 | 156600 |
| 2021-12-09 | 63.60 | $63.98 | 219200 |
| 2021-12-08 | 63.49 | $64.05 | 109208 |
| 2021-12-07 | 63.36 | $64.11 | 146800 |
| 2021-12-06 | 63.18 | $63.38 | 136882 |
| 2021-12-03 | 63.13 | $62.67 | 150034 |
| 2021-12-02 | 63.23 | $62.62 | 202600 |
| 2021-12-01 | 63.34 | $61.82 | 132046 |
| 2021-11-30 | 63.65 | $62.08 | 126800 |
| 2021-11-29 | 63.94 | $63.33 | 81000 |
| 2021-11-26 | 64.02 | $62.92 | 94616 |
| 2021-11-24 | 64.20 | $64.11 | 83604 |
| 2021-11-23 | 64.15 | $64.06 | 85000 |
| 2021-11-22 | 64.09 | $63.79 | 86626 |
| 2021-11-19 | 64.09 | $63.63 | 44634 |
| 2021-11-18 | 64.11 | $63.88 | 42490 |
| 2021-11-17 | 64.08 | $63.95 | 102286 |
| 2021-11-16 | 64.02 | $64.04 | 70090 |
| 2021-11-15 | 63.93 | $63.94 | 67868 |
| 2021-11-12 | 63.85 | $63.92 | 129200 |
| 2021-11-11 | 63.75 | $63.63 | 58600 |
| 2021-11-10 | 63.69 | $63.60 | 52600 |
| 2021-11-09 | 63.62 | $63.74 | 66600 |
| 2021-11-08 | 63.52 | $63.74 | 64016 |
| 2021-11-05 | 63.38 | $63.76 | 55800 |
| 2021-11-04 | 63.22 | $63.57 | 171660 |
| 2021-11-03 | 63.07 | $63.68 | 45600 |
| 2021-11-02 | 62.87 | $63.36 | 140600 |
| 2021-11-01 | 62.70 | $62.95 | 61428 |
| 2021-10-29 | 62.59 | $62.98 | 62860 |
| 2021-10-28 | 62.45 | $62.95 | 66200 |
| 2021-10-27 | 62.29 | $62.40 | 88498 |
| 2021-10-26 | 62.22 | $62.89 | 221000 |
| 2021-10-25 | 62.03 | $62.74 | 212200 |
| 2021-10-22 | 61.84 | $62.82 | 61844 |
| 2021-10-21 | 61.60 | $62.66 | 112200 |
| 2021-10-20 | 61.36 | $62.67 | 67200 |
| 2021-10-19 | 61.08 | $62.17 | 70282 |
| 2021-10-18 | 60.85 | $61.68 | 88800 |
| 2021-10-15 | 60.69 | $61.79 | 62886 |
| 2021-10-14 | 60.49 | $61.47 | 78626 |
| 2021-10-13 | 60.32 | $60.49 | 89292 |
| 2021-10-12 | 60.33 | $60.29 | 70876 |
| 2021-10-11 | 60.39 | $60.53 | 68050 |
| 2021-10-08 | 60.41 | $60.90 | 98052 |
| 2021-10-07 | 60.36 | $61.00 | 97400 |
| 2021-10-06 | 60.29 | $60.57 | 251282 |
| 2021-10-05 | 60.29 | $60.36 | 59492 |
| 2021-10-04 | 60.35 | $59.87 | 188800 |
| 2021-10-01 | 60.51 | $60.25 | 111294 |
| 2021-09-30 | 60.63 | $59.65 | 158200 |
| 2021-09-29 | 60.90 | $60.62 | 142200 |
| 2021-09-28 | 61.01 | $60.28 | 386086 |
| 2021-09-27 | 61.21 | $61.16 | 61470 |
| 2021-09-24 | 61.26 | $61.22 | 92432 |
| 2021-09-23 | 61.31 | $61.35 | 165600 |
| 2021-09-22 | 61.33 | $60.78 | 114400 |
| 2021-09-21 | 61.49 | $60.39 | 80000 |
| 2021-09-20 | 61.75 | $60.47 | 148220 |
| 2021-09-17 | 62.04 | $61.30 | 197268 |
| 2021-09-16 | 62.20 | $61.77 | 66652 |
| 2021-09-15 | 62.29 | $61.94 | 76082 |
| 2021-09-14 | 62.35 | $61.51 | 73200 |
| 2021-09-13 | 62.52 | $61.92 | 145036 |
| 2021-09-10 | 62.62 | $61.72 | 107400 |
| 2021-09-09 | 62.79 | $62.08 | 156400 |
| 2021-09-08 | 62.90 | $62.56 | 94826 |
| 2021-09-07 | 62.93 | $62.44 | 75800 |
| 2021-09-03 | 62.98 | $62.99 | 108000 |
| 2021-09-02 | 62.92 | $63.08 | 119692 |
| 2021-09-01 | 62.83 | $62.71 | 128406 |
| 2021-08-31 | 62.81 | $62.80 | 75014 |
| 2021-08-30 | 62.76 | $62.80 | 291252 |
| 2021-08-27 | 62.69 | $62.59 | 235600 |
| 2021-08-26 | 62.66 | $62.29 | 88800 |
| 2021-08-25 | 62.68 | $62.53 | 112006 |
| 2021-08-24 | 62.66 | $62.55 | 85000 |
| 2021-08-23 | 62.62 | $62.70 | 60200 |
| 2021-08-20 | 62.54 | $62.58 | 79662 |
| 2021-08-19 | 62.47 | $62.15 | 174000 |
| 2021-08-18 | 62.48 | $61.99 | 79078 |
| 2021-08-17 | 62.52 | $62.75 | 84800 |
| 2021-08-16 | 62.40 | $62.99 | 140036 |
| 2021-08-13 | 62.21 | $62.63 | 44000 |
| 2021-08-12 | 62.06 | $62.45 | 84448 |
| 2021-08-11 | 61.92 | $62.29 | 91476 |
| 2021-08-10 | 61.80 | $62.02 | 156400 |
| 2021-08-09 | 61.70 | $61.75 | 59824 |
| 2021-08-06 | 61.65 | $61.75 | 41400 |
| 2021-08-05 | 61.58 | $61.62 | 37400 |
| 2021-08-04 | 61.53 | $61.36 | 76490 |
| 2021-08-03 | 61.52 | $61.83 | 60416 |
| 2021-08-02 | 61.41 | $61.34 | 149496 |
| 2021-07-30 | 61.39 | $61.40 | 66862 |
| 2021-07-29 | 61.34 | $61.54 | 61012 |
| 2021-07-28 | 61.26 | $61.19 | 193200 |
| 2021-07-27 | 61.23 | $61.43 | 102000 |
| 2021-07-26 | 61.15 | $61.46 | 156600 |
| 2021-07-23 | 61.05 | $61.51 | 76486 |
| 2021-07-22 | 60.92 | $61.03 | 120800 |
| 2021-07-21 | 60.86 | $61.06 | 93402 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
98.06
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
55.57
Average
72.09
Maximum
98.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 98.06 | $97.75 | 85123 |
| 2026-07-16 | 98.06 | $98.39 | 82108 |
| 2026-07-15 | 97.86 | $97.98 | 70807 |
| 2026-07-14 | 97.73 | $97.65 | 93634 |
| 2026-07-13 | 97.66 | $97.91 | 97705 |
| 2026-07-10 | 97.50 | $98.00 | 63600 |
| 2026-07-09 | 97.26 | $97.55 | 162135 |
| 2026-07-08 | 97.10 | $97.21 | 171000 |
| 2026-07-07 | 97.01 | $97.77 | 90620 |
| 2026-07-06 | 96.72 | $97.36 | 100800 |
| 2026-07-02 | 96.49 | $97.14 | 642661 |
| 2026-07-01 | 96.28 | $96.41 | 86400 |
| 2026-06-30 | 96.26 | $96.32 | 95800 |
| 2026-06-29 | 96.25 | $96.47 | 104500 |
| 2026-06-26 | 96.20 | $95.91 | 271000 |
| 2026-06-25 | 96.30 | $96.09 | 142842 |
| 2026-06-24 | 96.37 | $96.01 | 83718 |
| 2026-06-23 | 96.48 | $96.19 | 110003 |
| 2026-06-22 | 96.55 | $96.32 | 168427 |
| 2026-06-18 | 96.59 | $96.20 | 95005 |
| 2026-06-17 | 96.67 | $96.10 | 201000 |
| 2026-06-16 | 96.80 | $97.28 | 75700 |
| 2026-06-15 | 96.56 | $97.21 | 112958 |
| 2026-06-12 | 96.30 | $96.82 | 157100 |
| 2026-06-11 | 96.09 | $96.11 | 167415 |
| 2026-06-10 | 96.05 | $95.11 | 107833 |
| 2026-06-09 | 96.32 | $95.84 | 151900 |
| 2026-06-08 | 96.40 | $95.54 | 175000 |
| 2026-06-05 | 96.59 | $95.75 | 141700 |
| 2026-06-04 | 96.74 | $96.90 | 101400 |
| 2026-06-03 | 96.56 | $96.17 | 92500 |
| 2026-06-02 | 96.54 | $96.66 | 128559 |
| 2026-06-01 | 96.36 | $96.01 | 129305 |
| 2026-05-29 | 96.33 | $96.18 | 86818 |
| 2026-05-28 | 96.23 | $96.03 | 125503 |
| 2026-05-27 | 96.13 | $95.88 | 130936 |
| 2026-05-26 | 96.05 | $96.05 | 119615 |
| 2026-05-22 | 95.89 | $96.27 | 69107 |
| 2026-05-21 | 95.60 | $95.61 | 153907 |
| 2026-05-20 | 95.45 | $95.39 | 98832 |
| 2026-05-19 | 95.32 | $94.94 | 148546 |
| 2026-05-18 | 95.30 | $95.10 | 117212 |
| 2026-05-15 | 95.20 | $94.69 | 139900 |
| 2026-05-14 | 95.19 | $95.54 | 187200 |
| 2026-05-13 | 94.91 | $94.81 | 116811 |
| 2026-05-12 | 94.77 | $94.65 | 134240 |
| 2026-05-11 | 94.65 | $94.28 | 114600 |
| 2026-05-08 | 94.60 | $94.02 | 117728 |
| 2026-05-07 | 94.61 | $93.96 | 108828 |
| 2026-05-06 | 94.62 | $94.72 | 73581 |
| 2026-05-05 | 94.39 | $94.06 | 247100 |
| 2026-05-04 | 94.29 | $93.56 | 129000 |
| 2026-05-01 | 94.31 | $94.04 | 160600 |
| 2026-04-30 | 94.17 | $94.38 | 732914 |
| 2026-04-29 | 93.87 | $93.16 | 125025 |
| 2026-04-28 | 93.88 | $93.13 | 173410 |
| 2026-04-27 | 93.89 | $93.09 | 180100 |
| 2026-04-24 | 93.88 | $93.36 | 94803 |
| 2026-04-23 | 93.78 | $93.67 | 175200 |
| 2026-04-22 | 93.53 | $93.30 | 106200 |
| 2026-04-21 | 93.33 | $92.98 | 164500 |
| 2026-04-20 | 93.17 | $93.58 | 166252 |
| 2026-04-17 | 92.77 | $93.70 | 113600 |
| 2026-04-16 | 92.22 | $92.83 | 156528 |
| 2026-04-15 | 91.82 | $92.54 | 113416 |
| 2026-04-14 | 91.41 | $92.45 | 267131 |
| 2026-04-13 | 90.93 | $92.01 | 164932 |
| 2026-04-10 | 90.48 | $91.52 | 91735 |
| 2026-04-09 | 90.08 | $92.04 | 202902 |
| 2026-04-08 | 89.44 | $91.62 | 238300 |
| 2026-04-07 | 88.79 | $89.86 | 180739 |
| 2026-04-06 | 88.56 | $89.93 | 221505 |
| 2026-04-02 | 88.28 | $89.58 | 432000 |
| 2026-04-01 | 88.06 | $89.43 | 191200 |
| 2026-03-31 | 87.85 | $89.33 | 172000 |
| 2026-03-30 | 87.65 | $87.62 | 226353 |
| 2026-03-27 | 87.97 | $87.66 | 223527 |
| 2026-03-26 | 88.37 | $88.54 | 363219 |
| 2026-03-25 | 88.60 | $89.53 | 134300 |
| 2026-03-24 | 88.58 | $89.14 | 185000 |
| 2026-03-23 | 88.70 | $88.98 | 235248 |
| 2026-03-20 | 88.91 | $88.17 | 217024 |
| 2026-03-19 | 89.45 | $89.14 | 247704 |
| 2026-03-18 | 89.82 | $89.26 | 187143 |
| 2026-03-17 | 90.25 | $90.57 | 173446 |
| 2026-03-16 | 90.37 | $90.46 | 174737 |
| 2026-03-13 | 90.56 | $89.83 | 186929 |
| 2026-03-12 | 91.00 | $89.99 | 147103 |
| 2026-03-11 | 91.50 | $90.96 | 91395 |
| 2026-03-10 | 91.81 | $91.14 | 106936 |
| 2026-03-09 | 92.13 | $91.38 | 124300 |
| 2026-03-06 | 92.45 | $91.00 | 124307 |
| 2026-03-05 | 92.96 | $91.82 | 166905 |
| 2026-03-04 | 93.32 | $92.78 | 95000 |
| 2026-03-03 | 93.44 | $92.53 | 125200 |
| 2026-03-02 | 93.67 | $93.31 | 118530 |
| 2026-02-27 | 93.68 | $93.26 | 140600 |
| 2026-02-26 | 93.71 | $93.32 | 130200 |
| 2026-02-25 | 93.71 | $93.52 | 178300 |
| 2026-02-24 | 93.63 | $93.10 | 156100 |
| 2026-02-23 | 93.66 | $92.91 | 116500 |
| 2026-02-20 | 93.73 | $93.53 | 199223 |
| 2026-02-19 | 93.62 | $93.08 | 98024 |
| 2026-02-18 | 93.60 | $93.27 | 133700 |
| 2026-02-17 | 93.50 | $92.97 | 127100 |
| 2026-02-13 | 93.46 | $93.06 | 245705 |
| 2026-02-12 | 93.36 | $92.64 | 149000 |
| 2026-02-11 | 93.36 | $93.64 | 133214 |
| 2026-02-10 | 93.01 | $93.31 | 99711 |
| 2026-02-09 | 92.68 | $93.43 | 187030 |
| 2026-02-06 | 92.22 | $93.25 | 104300 |
| 2026-02-05 | 91.70 | $91.49 | 156098 |
| 2026-02-04 | 91.62 | $92.08 | 135252 |
| 2026-02-03 | 91.31 | $91.63 | 140532 |
| 2026-02-02 | 91.07 | $91.52 | 152400 |
| 2026-01-30 | 90.80 | $91.07 | 149817 |
| 2026-01-29 | 90.61 | $90.82 | 241400 |
| 2026-01-28 | 90.44 | $90.45 | 303610 |
| 2026-01-27 | 90.34 | $90.56 | 152100 |
| 2026-01-26 | 90.19 | $90.33 | 169401 |
| 2026-01-23 | 90.06 | $89.82 | 146700 |
| 2026-01-22 | 90.05 | $89.98 | 229445 |
| 2026-01-21 | 89.99 | $89.80 | 452208 |
| 2026-01-20 | 89.97 | $88.93 | 272811 |
| 2026-01-16 | 90.20 | $90.29 | 220423 |
| 2026-01-15 | 90.05 | $90.28 | 176622 |
| 2026-01-14 | 89.86 | $89.96 | 209544 |
| 2026-01-13 | 89.72 | $89.75 | 230800 |
| 2026-01-12 | 89.60 | $89.90 | 144520 |
| 2026-01-09 | 89.41 | $89.79 | 261500 |
| 2026-01-08 | 89.20 | $89.38 | 395437 |
| 2026-01-07 | 89.06 | $88.85 | 156800 |
| 2026-01-06 | 89.06 | $89.54 | 516200 |
| 2026-01-05 | 88.84 | $89.14 | 214000 |
| 2026-01-02 | 88.68 | $88.58 | 227400 |
| 2025-12-31 | 88.67 | $88.08 | 221714 |
| 2025-12-30 | 88.80 | $88.66 | 174700 |
| 2025-12-29 | 88.77 | $88.68 | 264123 |
| 2025-12-26 | 88.73 | $88.88 | 243800 |
| 2025-12-24 | 88.61 | $89.16 | 70010 |
| 2025-12-23 | 88.36 | $88.72 | 123300 |
| 2025-12-22 | 88.20 | $88.55 | 146504 |
| 2025-12-19 | 88.05 | $87.91 | 571900 |
| 2025-12-18 | 88.07 | $87.51 | 205003 |
| 2025-12-17 | 88.21 | $87.51 | 252432 |
| 2025-12-16 | 88.39 | $87.72 | 358300 |
| 2025-12-15 | 88.52 | $88.45 | 188020 |
| 2025-12-12 | 88.45 | $88.27 | 332300 |
| 2025-12-11 | 88.41 | $88.80 | 306205 |
| 2025-12-10 | 88.19 | $88.37 | 287200 |
| 2025-12-09 | 88.06 | $87.58 | 127405 |
| 2025-12-08 | 88.13 | $87.81 | 197700 |
| 2025-12-05 | 88.14 | $88.20 | 162400 |
| 2025-12-04 | 88.03 | $88.29 | 255005 |
| 2025-12-03 | 87.85 | $88.32 | 112400 |
| 2025-12-02 | 87.62 | $87.76 | 157539 |
| 2025-12-01 | 87.51 | $87.89 | 180413 |
| 2025-11-28 | 87.33 | $88.43 | 65038 |
| 2025-11-26 | 86.94 | $87.99 | 155200 |
| 2025-11-25 | 86.60 | $87.45 | 236400 |
| 2025-11-24 | 86.36 | $86.61 | 171622 |
| 2025-11-21 | 86.34 | $86.48 | 349400 |
| 2025-11-20 | 86.36 | $85.58 | 363705 |
| 2025-11-19 | 86.67 | $86.28 | 176032 |
| 2025-11-18 | 86.82 | $86.31 | 349100 |
| 2025-11-17 | 87.00 | $86.46 | 210429 |
| 2025-11-14 | 87.17 | $87.15 | 166400 |
| 2025-11-13 | 87.16 | $87.22 | 198515 |
| 2025-11-12 | 87.12 | $88.04 | 116000 |
| 2025-11-11 | 86.81 | $87.79 | 104348 |
| 2025-11-10 | 86.52 | $87.05 | 142600 |
| 2025-11-07 | 86.39 | $86.41 | 146600 |
| 2025-11-06 | 86.44 | $86.02 | 202004 |
| 2025-11-05 | 86.63 | $86.32 | 140700 |
| 2025-11-04 | 86.77 | $86.19 | 174300 |
| 2025-11-03 | 86.97 | $86.40 | 135100 |
| 2025-10-31 | 87.16 | $86.73 | 155000 |
| 2025-10-30 | 87.28 | $86.87 | 155200 |
| 2025-10-29 | 87.37 | $87.02 | 221908 |
| 2025-10-28 | 87.44 | $87.60 | 176025 |
| 2025-10-27 | 87.33 | $88.10 | 106124 |
| 2025-10-24 | 87.04 | $87.48 | 179604 |
| 2025-10-23 | 86.87 | $87.07 | 199200 |
| 2025-10-22 | 86.79 | $87.00 | 238408 |
| 2025-10-21 | 86.72 | $87.15 | 196900 |
| 2025-10-20 | 86.58 | $87.26 | 156400 |
| 2025-10-17 | 86.38 | $86.53 | 186947 |
| 2025-10-16 | 86.36 | $85.96 | 301800 |
| 2025-10-15 | 86.52 | $86.77 | 159218 |
| 2025-10-14 | 86.46 | $86.49 | 300600 |
| 2025-10-13 | 86.47 | $86.01 | 115000 |
| 2025-10-10 | 86.63 | $85.30 | 231317 |
| 2025-10-09 | 87.06 | $86.65 | 151200 |
| 2025-10-08 | 87.14 | $86.93 | 93448 |
| 2025-10-07 | 87.15 | $87.01 | 169849 |
| 2025-10-06 | 87.13 | $87.03 | 296612 |
| 2025-10-03 | 87.08 | $87.13 | 127714 |
| 2025-10-02 | 86.99 | $86.83 | 160135 |
| 2025-10-01 | 86.97 | $87.08 | 123922 |
| 2025-09-30 | 86.86 | $87.03 | 116800 |
| 2025-09-29 | 86.73 | $86.73 | 140641 |
| 2025-09-26 | 86.66 | $86.64 | 275644 |
| 2025-09-25 | 86.60 | $86.09 | 212737 |
| 2025-09-24 | 86.69 | $86.56 | 189500 |
| 2025-09-23 | 86.64 | $86.77 | 198600 |
| 2025-09-22 | 86.51 | $86.72 | 107520 |
| 2025-09-19 | 86.36 | $86.53 | 133500 |
| 2025-09-18 | 86.22 | $86.39 | 110809 |
| 2025-09-17 | 86.10 | $86.30 | 133900 |
| 2025-09-16 | 85.97 | $85.95 | 235330 |
| 2025-09-15 | 85.91 | $86.08 | 232231 |
| 2025-09-12 | 85.79 | $86.08 | 165200 |
| 2025-09-11 | 85.65 | $86.37 | 162204 |
| 2025-09-10 | 85.37 | $85.49 | 154008 |
| 2025-09-09 | 85.31 | $85.18 | 189900 |
| 2025-09-08 | 85.32 | $84.89 | 130732 |
| 2025-09-05 | 85.43 | $85.05 | 122949 |
| 2025-09-04 | 85.51 | $85.55 | 128900 |
| 2025-09-03 | 85.44 | $85.01 | 119726 |
| 2025-09-02 | 85.51 | $85.11 | 118000 |
| 2025-08-29 | 85.56 | $85.50 | 301711 |
| 2025-08-28 | 85.50 | $85.48 | 126400 |
| 2025-08-27 | 85.41 | $85.46 | 135100 |
| 2025-08-26 | 85.31 | $85.27 | 101600 |
| 2025-08-25 | 85.23 | $85.19 | 109608 |
| 2025-08-22 | 85.16 | $85.74 | 111135 |
| 2025-08-21 | 84.88 | $84.78 | 106333 |
| 2025-08-20 | 84.84 | $85.02 | 185700 |
| 2025-08-19 | 84.71 | $84.81 | 107500 |
| 2025-08-18 | 84.61 | $84.58 | 123047 |
| 2025-08-15 | 84.56 | $84.73 | 94200 |
| 2025-08-14 | 84.43 | $84.87 | 211100 |
| 2025-08-13 | 84.23 | $84.97 | 132600 |
| 2025-08-12 | 83.95 | $84.58 | 132639 |
| 2025-08-11 | 83.72 | $83.88 | 144900 |
| 2025-08-08 | 83.67 | $84.07 | 212700 |
| 2025-08-07 | 83.53 | $83.51 | 360104 |
| 2025-08-06 | 83.55 | $83.45 | 244500 |
| 2025-08-05 | 83.58 | $83.33 | 406048 |
| 2025-08-04 | 83.65 | $83.49 | 110600 |
| 2025-08-01 | 83.69 | $82.53 | 151000 |
| 2025-07-31 | 84.03 | $83.25 | 183600 |
| 2025-07-30 | 84.20 | $83.75 | 150100 |
| 2025-07-29 | 84.25 | $84.06 | 115500 |
| 2025-07-28 | 84.20 | $83.89 | 126208 |
| 2025-07-25 | 84.18 | $84.35 | 91300 |
| 2025-07-24 | 84.00 | $84.17 | 105600 |
| 2025-07-23 | 83.83 | $84.17 | 116400 |
| 2025-07-22 | 83.61 | $83.62 | 118233 |
| 2025-07-21 | 83.50 | $83.23 | 111914 |
| 2025-07-18 | 83.48 | $83.21 | 372845 |
| 2025-07-17 | 83.45 | $83.33 | 138149 |
| 2025-07-16 | 83.37 | $82.87 | 125543 |
| 2025-07-15 | 83.40 | $82.42 | 102939 |
| 2025-07-14 | 83.56 | $83.22 | 137600 |
| 2025-07-11 | 83.49 | $83.09 | 105336 |
| 2025-07-10 | 83.44 | $83.51 | 174500 |
| 2025-07-09 | 83.22 | $83.03 | 139900 |
| 2025-07-08 | 83.10 | $82.84 | 233030 |
| 2025-07-07 | 82.98 | $83.00 | 191600 |
| 2025-07-03 | 82.78 | $83.44 | 74410 |
| 2025-07-02 | 82.38 | $83.01 | 371600 |
| 2025-07-01 | 82.01 | $82.75 | 180500 |
| 2025-06-30 | 81.64 | $82.14 | 99000 |
| 2025-06-27 | 81.36 | $81.66 | 129200 |
| 2025-06-26 | 81.16 | $81.33 | 177508 |
| 2025-06-25 | 81.02 | $80.83 | 185434 |
| 2025-06-24 | 80.99 | $81.30 | 108048 |
| 2025-06-23 | 80.81 | $80.79 | 255049 |
| 2025-06-20 | 80.73 | $80.25 | 168800 |
| 2025-06-18 | 80.80 | $80.17 | 127600 |
| 2025-06-17 | 80.91 | $80.14 | 138700 |
| 2025-06-16 | 81.03 | $80.72 | 112500 |
| 2025-06-13 | 80.99 | $80.40 | 323600 |
| 2025-06-12 | 81.02 | $81.10 | 164221 |
| 2025-06-11 | 80.83 | $80.68 | 196431 |
| 2025-06-10 | 80.71 | $80.82 | 145742 |
| 2025-06-09 | 80.51 | $80.39 | 188900 |
| 2025-06-06 | 80.39 | $80.46 | 153834 |
| 2025-06-05 | 80.21 | $79.66 | 175614 |
| 2025-06-04 | 80.23 | $79.80 | 136034 |
| 2025-06-03 | 80.20 | $80.14 | 165528 |
| 2025-06-02 | 80.04 | $79.85 | 162418 |
| 2025-05-30 | 79.92 | $79.58 | 191601 |
| 2025-05-29 | 79.85 | $79.41 | 162075 |
| 2025-05-28 | 79.80 | $78.98 | 184500 |
| 2025-05-27 | 79.87 | $79.55 | 131600 |
| 2025-05-23 | 79.75 | $78.45 | 322300 |
| 2025-05-22 | 79.94 | $78.56 | 370242 |
| 2025-05-21 | 80.12 | $78.75 | 379500 |
| 2025-05-20 | 80.26 | $80.08 | 239000 |
| 2025-05-19 | 79.98 | $80.26 | 184700 |
| 2025-05-16 | 79.57 | $80.13 | 132700 |
| 2025-05-15 | 79.08 | $79.52 | 265013 |
| 2025-05-14 | 78.67 | $78.46 | 151841 |
| 2025-05-13 | 78.49 | $78.75 | 269112 |
| 2025-05-12 | 78.16 | $79.00 | 223021 |
| 2025-05-09 | 77.66 | $77.43 | 259400 |
| 2025-05-08 | 77.54 | $77.61 | 132800 |
| 2025-05-07 | 77.34 | $77.40 | 114300 |
| 2025-05-06 | 77.14 | $77.09 | 148938 |
| 2025-05-05 | 76.99 | $77.59 | 174300 |
| 2025-05-02 | 76.64 | $77.92 | 136000 |
| 2025-05-01 | 76.11 | $76.86 | 360600 |
| 2025-04-30 | 75.80 | $76.92 | 91725 |
| 2025-04-29 | 75.39 | $76.69 | 131316 |
| 2025-04-28 | 74.98 | $76.27 | 165200 |
| 2025-04-25 | 74.62 | $76.04 | 194400 |
| 2025-04-24 | 74.27 | $76.21 | 121200 |
| 2025-04-23 | 73.80 | $75.41 | 174737 |
| 2025-04-22 | 73.50 | $74.91 | 111212 |
| 2025-04-21 | 73.31 | $73.30 | 200100 |
| 2025-04-17 | 73.61 | $74.73 | 150611 |
| 2025-04-16 | 73.56 | $74.16 | 236119 |
| 2025-04-15 | 73.69 | $75.30 | 254328 |
| 2025-04-14 | 73.52 | $75.45 | 563100 |
| 2025-04-11 | 73.30 | $74.58 | 752200 |
| 2025-04-10 | 73.34 | $73.34 | 455100 |
| 2025-04-09 | 73.81 | $75.35 | 591834 |
| 2025-04-08 | 73.78 | $70.70 | 386000 |
| 2025-04-07 | 75.24 | $71.69 | 477600 |
| 2025-04-04 | 76.75 | $72.25 | 718812 |
| 2025-04-03 | 78.42 | $76.73 | 370800 |
| 2025-04-02 | 79.04 | $79.51 | 163152 |
| 2025-04-01 | 78.93 | $79.27 | 191500 |
| 2025-03-31 | 78.87 | $79.37 | 136200 |
| 2025-03-28 | 78.77 | $78.54 | 151600 |
| 2025-03-27 | 78.92 | $79.38 | 192200 |
| 2025-03-26 | 78.85 | $79.42 | 166317 |
| 2025-03-25 | 78.75 | $79.58 | 78584 |
| 2025-03-24 | 78.58 | $79.79 | 76845 |
| 2025-03-21 | 78.33 | $78.86 | 88517 |
| 2025-03-20 | 78.32 | $79.10 | 478100 |
| 2025-03-19 | 78.25 | $79.24 | 184309 |
| 2025-03-18 | 78.13 | $78.68 | 167000 |
| 2025-03-17 | 78.17 | $79.11 | 130837 |
| 2025-03-14 | 78.11 | $78.29 | 188131 |
| 2025-03-13 | 78.30 | $77.14 | 169200 |
| 2025-03-12 | 78.92 | $77.74 | 259800 |
| 2025-03-11 | 79.50 | $78.05 | 226900 |
| 2025-03-10 | 80.11 | $79.18 | 201411 |
| 2025-03-07 | 80.51 | $80.20 | 99800 |
| 2025-03-06 | 80.67 | $79.63 | 256900 |
| 2025-03-05 | 81.05 | $80.30 | 136500 |
| 2025-03-04 | 81.29 | $79.89 | 182200 |
| 2025-03-03 | 81.72 | $81.33 | 193900 |
| 2025-02-28 | 81.78 | $81.91 | 222900 |
| 2025-02-27 | 81.67 | $80.75 | 263820 |
| 2025-02-26 | 81.89 | $81.07 | 101500 |
| 2025-02-25 | 82.04 | $81.52 | 139800 |
| 2025-02-24 | 82.08 | $81.50 | 213200 |
| 2025-02-21 | 82.12 | $81.51 | 156100 |
| 2025-02-20 | 82.16 | $82.11 | 607200 |
| 2025-02-19 | 82.00 | $82.22 | 261600 |
| 2025-02-18 | 81.75 | $81.84 | 125300 |
| 2025-02-14 | 81.56 | $81.44 | 353313 |
| 2025-02-13 | 81.45 | $81.60 | 1.1M |
| 2025-02-12 | 81.25 | $80.91 | 150900 |
| 2025-02-11 | 81.21 | $81.29 | 297300 |
| 2025-02-10 | 81.04 | $80.81 | 152510 |
| 2025-02-07 | 80.96 | $80.46 | 122035 |
| 2025-02-06 | 80.98 | $80.92 | 709137 |
| 2025-02-05 | 80.83 | $80.77 | 141633 |
| 2025-02-04 | 80.70 | $80.27 | 115600 |
| 2025-02-03 | 80.68 | $80.17 | 191300 |
| 2025-01-31 | 80.68 | $80.32 | 332222 |
| 2025-01-30 | 80.62 | $80.83 | 280200 |
| 2025-01-29 | 80.37 | $80.28 | 122800 |
| 2025-01-28 | 80.24 | $80.40 | 103540 |
| 2025-01-27 | 80.02 | $80.68 | 203831 |
| 2025-01-24 | 79.67 | $80.35 | 146200 |
| 2025-01-23 | 79.33 | $80.40 | 296400 |
| 2025-01-22 | 78.90 | $79.81 | 275600 |
| 2025-01-21 | 78.56 | $80.12 | 468600 |
| 2025-01-17 | 78.05 | $79.44 | 150515 |
| 2025-01-16 | 77.65 | $78.93 | 134321 |
| 2025-01-15 | 77.33 | $78.63 | 300324 |
| 2025-01-14 | 77.05 | $77.67 | 170700 |
| 2025-01-13 | 77.02 | $77.25 | 266800 |
| 2025-01-10 | 77.13 | $76.77 | 225400 |
| 2025-01-08 | 77.43 | $77.95 | 138112 |
| 2025-01-07 | 77.44 | $77.85 | 240643 |
| 2025-01-06 | 77.49 | $78.05 | 134800 |
| 2025-01-03 | 77.50 | $78.24 | 127338 |
| 2025-01-02 | 77.48 | $77.66 | 404500 |
| 2024-12-31 | 77.64 | $77.79 | 284463 |
| 2024-12-30 | 77.82 | $77.68 | 361613 |
| 2024-12-27 | 78.08 | $78.38 | 314401 |
| 2024-12-26 | 78.20 | $78.91 | 150400 |
| 2024-12-24 | 78.18 | $79.05 | 214500 |
| 2024-12-23 | 78.14 | $78.39 | 226300 |
| 2024-12-20 | 78.31 | $78.13 | 288500 |
| 2024-12-19 | 78.61 | $77.23 | 527115 |
| 2024-12-18 | 79.28 | $77.38 | 128103 |
| 2024-12-17 | 80.05 | $79.33 | 110825 |
| 2024-12-16 | 80.38 | $79.65 | 122400 |
| 2024-12-13 | 80.69 | $80.04 | 164109 |
| 2024-12-12 | 80.94 | $80.26 | 339500 |
| 2024-12-11 | 81.18 | $80.53 | 771727 |
| 2024-12-10 | 81.38 | $80.53 | 114900 |
| 2024-12-09 | 81.62 | $80.85 | 76600 |
| 2024-12-06 | 81.81 | $81.40 | 97000 |
| 2024-12-05 | 81.85 | $81.46 | 97300 |
| 2024-12-04 | 81.87 | $81.43 | 82049 |
| 2024-12-03 | 81.90 | $81.59 | 104800 |
| 2024-12-02 | 81.88 | $81.80 | 315420 |
| 2024-11-29 | 81.77 | $82.11 | 35846 |
| 2024-11-27 | 81.52 | $81.83 | 150600 |
| 2024-11-26 | 81.31 | $81.88 | 232200 |
| 2024-11-25 | 81.02 | $81.59 | 81240 |
| 2024-11-22 | 80.75 | $81.38 | 69309 |
| 2024-11-21 | 80.49 | $80.87 | 145209 |
| 2024-11-20 | 80.32 | $80.08 | 475000 |
| 2024-11-19 | 80.36 | $80.04 | 97131 |
| 2024-11-18 | 80.42 | $80.18 | 69132 |
| 2024-11-15 | 80.44 | $79.80 | 161128 |
| 2024-11-14 | 80.58 | $80.34 | 84146 |
| 2024-11-13 | 80.57 | $80.72 | 78600 |
| 2024-11-12 | 80.43 | $80.66 | 123700 |
| 2024-11-11 | 80.27 | $81.12 | 66200 |
| 2024-11-08 | 79.93 | $81.20 | 83000 |
| 2024-11-07 | 79.48 | $80.69 | 172447 |
| 2024-11-06 | 79.08 | $80.65 | 94300 |
| 2024-11-05 | 78.62 | $78.91 | 119700 |
| 2024-11-04 | 78.61 | $78.07 | 48929 |
| 2024-11-01 | 78.86 | $78.20 | 89925 |
| 2024-10-31 | 79.13 | $78.25 | 63834 |
| 2024-10-30 | 79.44 | $78.94 | 82800 |
| 2024-10-29 | 79.59 | $78.96 | 237100 |
| 2024-10-28 | 79.77 | $79.22 | 59860 |
| 2024-10-25 | 79.91 | $79.03 | 75527 |
| 2024-10-24 | 80.12 | $79.49 | 128500 |
| 2024-10-23 | 80.22 | $79.59 | 102707 |
| 2024-10-22 | 80.30 | $79.96 | 72400 |
| 2024-10-21 | 80.27 | $79.79 | 80100 |
| 2024-10-18 | 80.28 | $80.39 | 73139 |
| 2024-10-17 | 80.08 | $80.27 | 102853 |
| 2024-10-16 | 79.87 | $80.22 | 97700 |
| 2024-10-15 | 79.61 | $79.77 | 103300 |
| 2024-10-14 | 79.43 | $80.14 | 64000 |
| 2024-10-11 | 79.08 | $79.53 | 283400 |
| 2024-10-10 | 78.84 | $78.81 | 99300 |
| 2024-10-09 | 78.76 | $79.06 | 85728 |
| 2024-10-08 | 78.58 | $78.41 | 46830 |
| 2024-10-07 | 78.55 | $78.14 | 94312 |
| 2024-10-04 | 78.60 | $78.64 | 52397 |
| 2024-10-03 | 78.48 | $78.09 | 63400 |
| 2024-10-02 | 78.51 | $78.28 | 67600 |
| 2024-10-01 | 78.48 | $78.21 | 81100 |
| 2024-09-30 | 78.45 | $78.56 | 98300 |
| 2024-09-27 | 78.29 | $78.22 | 110905 |
| 2024-09-26 | 78.20 | $78.02 | 255800 |
| 2024-09-25 | 78.13 | $77.81 | 65146 |
| 2024-09-24 | 78.11 | $78.30 | 163800 |
| 2024-09-23 | 77.91 | $78.27 | 103626 |
| 2024-09-20 | 77.68 | $78.03 | 135809 |
| 2024-09-19 | 77.45 | $77.99 | 56600 |
| 2024-09-18 | 77.18 | $77.23 | 61800 |
| 2024-09-17 | 77.09 | $77.41 | 63900 |
| 2024-09-16 | 76.91 | $77.49 | 31100 |
| 2024-09-13 | 76.66 | $77.08 | 134900 |
| 2024-09-12 | 76.47 | $76.60 | 93700 |
| 2024-09-11 | 76.40 | $76.15 | 166341 |
| 2024-09-10 | 76.44 | $76.01 | 80504 |
| 2024-09-09 | 76.54 | $75.91 | 52625 |
| 2024-09-06 | 76.68 | $75.11 | 88626 |
| 2024-09-05 | 77.09 | $76.11 | 108000 |
| 2024-09-04 | 77.27 | $76.54 | 71003 |
| 2024-09-03 | 77.34 | $76.58 | 60800 |
| 2024-08-30 | 77.39 | $77.54 | 62000 |
| 2024-08-29 | 77.14 | $76.91 | 274700 |
| 2024-08-28 | 77.01 | $76.76 | 86829 |
| 2024-08-27 | 76.89 | $76.97 | 79200 |
| 2024-08-26 | 76.66 | $77.07 | 61129 |
| 2024-08-23 | 76.34 | $76.94 | 82220 |
| 2024-08-22 | 75.97 | $76.23 | 87206 |
| 2024-08-21 | 75.74 | $76.38 | 77117 |
| 2024-08-20 | 75.39 | $76.16 | 77900 |
| 2024-08-19 | 75.03 | $76.33 | 79216 |
| 2024-08-16 | 74.54 | $75.79 | 64028 |
| 2024-08-15 | 74.10 | $75.61 | 184811 |
| 2024-08-14 | 73.62 | $74.70 | 62700 |
| 2024-08-13 | 73.33 | $74.29 | 53007 |
| 2024-08-12 | 73.10 | $73.45 | 49000 |
| 2024-08-09 | 73.10 | $73.58 | 62123 |
| 2024-08-08 | 73.07 | $73.42 | 74800 |
| 2024-08-07 | 73.08 | $72.13 | 68008 |
| 2024-08-06 | 73.51 | $72.40 | 85400 |
| 2024-08-05 | 73.96 | $71.86 | 155116 |
| 2024-08-02 | 74.67 | $73.71 | 100200 |
| 2024-08-01 | 74.95 | $74.61 | 101900 |
| 2024-07-31 | 75.00 | $75.22 | 73148 |
| 2024-07-30 | 74.86 | $74.71 | 74400 |
| 2024-07-29 | 74.84 | $74.67 | 67704 |
| 2024-07-26 | 74.83 | $74.74 | 146310 |
| 2024-07-25 | 74.78 | $74.01 | 155700 |
| 2024-07-24 | 74.95 | $73.91 | 111924 |
| 2024-07-23 | 75.17 | $74.61 | 104400 |
| 2024-07-22 | 75.21 | $74.96 | 66030 |
| 2024-07-19 | 75.14 | $74.52 | 57394 |
| 2024-07-18 | 75.17 | $75.01 | 94200 |
| 2024-07-17 | 75.05 | $75.56 | 113000 |
| 2024-07-16 | 74.71 | $75.53 | 94100 |
| 2024-07-15 | 74.29 | $74.82 | 285012 |
| 2024-07-12 | 73.99 | $74.47 | 82001 |
| 2024-07-11 | 73.73 | $74.08 | 202522 |
| 2024-07-10 | 73.53 | $74.02 | 58047 |
| 2024-07-09 | 73.30 | $73.31 | 72543 |
| 2024-07-08 | 73.24 | $73.25 | 77528 |
| 2024-07-05 | 73.18 | $73.22 | 36804 |
| 2024-07-03 | 73.10 | $73.07 | 33236 |
| 2024-07-02 | 73.05 | $72.98 | 67503 |
| 2024-07-01 | 73.02 | $72.69 | 66944 |
| 2024-06-28 | 73.06 | $72.75 | 80727 |
| 2024-06-27 | 73.08 | $72.68 | 141900 |
| 2024-06-26 | 73.13 | $72.67 | 94522 |
| 2024-06-25 | 73.18 | $72.85 | 781130 |
| 2024-06-24 | 73.17 | $73.31 | 58247 |
| 2024-06-21 | 73.01 | $73.00 | 55602 |
| 2024-06-20 | 72.91 | $73.21 | 109613 |
| 2024-06-18 | 72.70 | $73.13 | 74333 |
| 2024-06-17 | 72.47 | $72.92 | 44300 |
| 2024-06-14 | 72.25 | $72.37 | 48048 |
| 2024-06-13 | 72.15 | $72.38 | 104487 |
| 2024-06-12 | 72.02 | $72.12 | 98757 |
| 2024-06-11 | 71.93 | $71.93 | 107047 |
| 2024-06-10 | 71.88 | $72.02 | 66900 |
| 2024-06-07 | 71.79 | $71.83 | 75100 |
| 2024-06-06 | 71.74 | $71.94 | 159000 |
| 2024-06-05 | 71.64 | $71.92 | 79900 |
| 2024-06-04 | 71.51 | $71.52 | 60700 |
| 2024-06-03 | 71.48 | $71.40 | 104300 |
| 2024-05-31 | 71.49 | $71.52 | 135844 |
| 2024-05-30 | 71.45 | $70.66 | 187744 |
| 2024-05-29 | 71.67 | $70.47 | 76700 |
| 2024-05-28 | 71.99 | $71.13 | 69719 |
| 2024-05-24 | 72.17 | $71.40 | 202923 |
| 2024-05-23 | 72.29 | $71.29 | 68143 |
| 2024-05-22 | 72.46 | $72.06 | 59400 |
| 2024-05-21 | 72.41 | $72.33 | 65613 |
| 2024-05-20 | 72.26 | $72.17 | 110100 |
| 2024-05-17 | 72.11 | $72.50 | 154900 |
| 2024-05-16 | 71.81 | $72.32 | 182537 |
| 2024-05-15 | 71.49 | $72.39 | 66700 |
| 2024-05-14 | 71.07 | $71.62 | 60619 |
| 2024-05-13 | 70.80 | $71.35 | 105309 |
| 2024-05-10 | 70.54 | $71.38 | 378104 |
| 2024-05-09 | 70.22 | $71.16 | 153800 |
| 2024-05-08 | 69.90 | $70.68 | 87100 |
| 2024-05-07 | 69.65 | $70.51 | 74400 |
| 2024-05-06 | 69.41 | $70.28 | 79300 |
| 2024-05-03 | 69.20 | $69.85 | 194900 |
| 2024-05-02 | 69.08 | $69.31 | 120115 |
| 2024-05-01 | 69.11 | $68.87 | 139338 |
| 2024-04-30 | 69.30 | $69.19 | 86341 |
| 2024-04-29 | 69.43 | $70.13 | 131000 |
| 2024-04-26 | 69.29 | $69.80 | 100800 |
| 2024-04-25 | 69.24 | $69.84 | 64210 |
| 2024-04-24 | 69.18 | $70.09 | 89233 |
| 2024-04-23 | 69.03 | $70.12 | 79121 |
| 2024-04-22 | 68.84 | $69.54 | 78134 |
| 2024-04-19 | 68.81 | $68.91 | 145342 |
| 2024-04-18 | 68.99 | $68.69 | 196306 |
| 2024-04-17 | 69.29 | $68.68 | 70813 |
| 2024-04-16 | 69.66 | $68.76 | 124100 |
| 2024-04-15 | 70.10 | $69.04 | 124700 |
| 2024-04-12 | 70.55 | $69.51 | 101822 |
| 2024-04-11 | 70.96 | $70.49 | 94400 |
| 2024-04-10 | 71.14 | $70.45 | 253651 |
| 2024-04-09 | 71.37 | $71.26 | 103600 |
| 2024-04-08 | 71.39 | $71.09 | 52300 |
| 2024-04-05 | 71.47 | $71.05 | 129726 |
| 2024-04-04 | 71.57 | $70.56 | 105800 |
| 2024-04-03 | 71.85 | $71.32 | 57260 |
| 2024-04-02 | 71.93 | $71.42 | 97701 |
| 2024-04-01 | 71.99 | $71.77 | 72000 |
| 2024-03-28 | 71.95 | $72.19 | 161200 |
| 2024-03-27 | 71.74 | $72.00 | 108400 |
| 2024-03-26 | 71.55 | $71.07 | 201720 |
| 2024-03-25 | 71.59 | $71.28 | 113617 |
| 2024-03-22 | 71.56 | $71.45 | 47244 |
| 2024-03-21 | 71.47 | $71.88 | 78400 |
| 2024-03-20 | 71.20 | $71.48 | 98700 |
| 2024-03-19 | 71.00 | $70.97 | 96700 |
| 2024-03-18 | 70.89 | $70.62 | 92400 |
| 2024-03-15 | 70.87 | $70.40 | 103700 |
| 2024-03-14 | 70.90 | $70.59 | 82400 |
| 2024-03-13 | 70.86 | $70.90 | 157524 |
| 2024-03-12 | 70.71 | $70.89 | 134900 |
| 2024-03-11 | 70.51 | $70.47 | 96500 |
| 2024-03-08 | 70.39 | $70.33 | 111900 |
| 2024-03-07 | 70.28 | $70.53 | 78629 |
| 2024-03-06 | 70.06 | $70.13 | 75334 |
| 2024-03-05 | 69.92 | $69.76 | 97400 |
| 2024-03-04 | 69.85 | $70.05 | 107019 |
| 2024-03-01 | 69.67 | $69.88 | 107300 |
| 2024-02-29 | 69.48 | $69.45 | 89800 |
| 2024-02-28 | 69.38 | $69.33 | 79136 |
| 2024-02-27 | 69.29 | $69.34 | 113900 |
| 2024-02-26 | 69.17 | $69.27 | 80900 |
| 2024-02-23 | 69.03 | $69.52 | 122800 |
| 2024-02-22 | 68.78 | $69.45 | 187340 |
| 2024-02-21 | 68.48 | $68.62 | 132921 |
| 2024-02-20 | 68.37 | $68.28 | 99500 |
| 2024-02-16 | 68.34 | $68.41 | 197408 |
| 2024-02-15 | 68.26 | $68.56 | 143923 |
| 2024-02-14 | 68.11 | $67.89 | 118515 |
| 2024-02-13 | 68.12 | $67.55 | 140400 |
| 2024-02-12 | 68.24 | $68.40 | 89614 |
| 2024-02-09 | 68.12 | $68.15 | 254000 |
| 2024-02-08 | 68.03 | $68.12 | 154400 |
| 2024-02-07 | 67.93 | $68.09 | 65000 |
| 2024-02-06 | 67.81 | $67.77 | 221407 |
| 2024-02-05 | 67.75 | $67.53 | 135449 |
| 2024-02-02 | 67.76 | $67.89 | 107540 |
| 2024-02-01 | 67.64 | $67.86 | 222612 |
| 2024-01-31 | 67.50 | $67.18 | 156297 |
| 2024-01-30 | 67.54 | $67.92 | 192442 |
| 2024-01-29 | 67.34 | $67.69 | 82100 |
| 2024-01-26 | 67.16 | $67.43 | 99500 |
| 2024-01-25 | 67.03 | $67.49 | 481816 |
| 2024-01-24 | 66.84 | $66.94 | 128000 |
| 2024-01-23 | 66.77 | $67.10 | 161300 |
| 2024-01-22 | 66.64 | $66.92 | 188912 |
| 2024-01-19 | 66.53 | $66.79 | 142200 |
| 2024-01-18 | 66.43 | $66.16 | 1.0M |
| 2024-01-17 | 66.51 | $65.84 | 165400 |
| 2024-01-16 | 66.70 | $66.21 | 132932 |
| 2024-01-12 | 66.81 | $66.62 | 115743 |
| 2024-01-11 | 66.80 | $66.50 | 117541 |
| 2024-01-10 | 66.83 | $66.64 | 357800 |
| 2024-01-09 | 66.80 | $66.47 | 190830 |
| 2024-01-08 | 66.82 | $66.77 | 91440 |
| 2024-01-05 | 66.73 | $66.25 | 172100 |
| 2024-01-04 | 66.77 | $66.19 | 120425 |
| 2024-01-03 | 66.84 | $66.27 | 110401 |
| 2024-01-02 | 66.88 | $66.63 | 262100 |
| 2023-12-29 | 66.80 | $66.38 | 91500 |
| 2023-12-28 | 66.77 | $66.50 | 170815 |
| 2023-12-27 | 66.68 | $66.40 | 301420 |
| 2023-12-26 | 66.59 | $66.32 | 44403 |
| 2023-12-22 | 66.48 | $65.99 | 119000 |
| 2023-12-21 | 66.44 | $66.04 | 145825 |
| 2023-12-20 | 66.36 | $65.52 | 132023 |
| 2023-12-19 | 66.41 | $66.53 | 126500 |
| 2023-12-18 | 66.13 | $66.17 | 155025 |
| 2023-12-15 | 65.88 | $65.99 | 139500 |
| 2023-12-14 | 65.62 | $66.26 | 376500 |
| 2023-12-13 | 65.20 | $65.84 | 103022 |
| 2023-12-12 | 64.81 | $64.76 | 70526 |
| 2023-12-11 | 64.67 | $64.68 | 150900 |
| 2023-12-08 | 64.50 | $64.24 | 146432 |
| 2023-12-07 | 64.42 | $64.02 | 114300 |
| 2023-12-06 | 64.39 | $63.82 | 149040 |
| 2023-12-05 | 64.40 | $64.02 | 231200 |
| 2023-12-04 | 64.33 | $64.25 | 165719 |
| 2023-12-01 | 64.16 | $64.29 | 102100 |
| 2023-11-30 | 63.92 | $63.77 | 184135 |
| 2023-11-29 | 63.79 | $63.32 | 102100 |
| 2023-11-28 | 63.75 | $63.31 | 242742 |
| 2023-11-27 | 63.70 | $63.27 | 97316 |
| 2023-11-24 | 63.64 | $63.48 | 57900 |
| 2023-11-22 | 63.48 | $63.43 | 105721 |
| 2023-11-21 | 63.29 | $63.23 | 67245 |
| 2023-11-20 | 63.11 | $63.38 | 101400 |
| 2023-11-17 | 62.83 | $63.09 | 84637 |
| 2023-11-16 | 62.57 | $62.90 | 119129 |
| 2023-11-15 | 62.31 | $63.02 | 125815 |
| 2023-11-14 | 61.94 | $62.83 | 210809 |
| 2023-11-13 | 61.54 | $61.69 | 190100 |
| 2023-11-10 | 61.41 | $61.81 | 131600 |
| 2023-11-09 | 61.22 | $61.06 | 139546 |
| 2023-11-08 | 61.21 | $61.62 | 93127 |
| 2023-11-07 | 61.03 | $61.68 | 100100 |
| 2023-11-06 | 60.79 | $61.82 | 176513 |
| 2023-11-03 | 60.45 | $61.89 | 158218 |
| 2023-11-02 | 60.02 | $61.45 | 143101 |
| 2023-11-01 | 59.65 | $60.23 | 197600 |
| 2023-10-31 | 59.59 | $59.89 | 212300 |
| 2023-10-30 | 59.64 | $59.55 | 157300 |
| 2023-10-27 | 59.81 | $58.89 | 291345 |
| 2023-10-26 | 60.25 | $59.71 | 266206 |
| 2023-10-25 | 60.53 | $60.16 | 125300 |
| 2023-10-24 | 60.73 | $60.52 | 86800 |
| 2023-10-23 | 60.88 | $60.18 | 113800 |
| 2023-10-20 | 61.17 | $60.63 | 163700 |
| 2023-10-19 | 61.39 | $61.19 | 160600 |
| 2023-10-18 | 61.48 | $61.69 | 122228 |
| 2023-10-17 | 61.43 | $62.23 | 200800 |
| 2023-10-16 | 61.22 | $62.10 | 151700 |
| 2023-10-13 | 61.00 | $61.58 | 94800 |
| 2023-10-12 | 60.90 | $61.48 | 174100 |
| 2023-10-11 | 60.83 | $61.80 | 152000 |
| 2023-10-10 | 60.65 | $61.71 | 106332 |
| 2023-10-09 | 60.48 | $61.41 | 136113 |
| 2023-10-06 | 60.37 | $60.82 | 180000 |
| 2023-10-05 | 60.45 | $60.35 | 180617 |
| 2023-10-04 | 60.70 | $60.50 | 170846 |
| 2023-10-03 | 60.98 | $60.46 | 214300 |
| 2023-10-02 | 61.35 | $61.03 | 155920 |
| 2023-09-29 | 61.63 | $61.49 | 122020 |
| 2023-09-28 | 61.84 | $61.75 | 126746 |
| 2023-09-27 | 62.02 | $61.47 | 335000 |
| 2023-09-26 | 62.35 | $61.49 | 106700 |
| 2023-09-25 | 62.74 | $62.30 | 93905 |
| 2023-09-22 | 62.97 | $62.26 | 193700 |
| 2023-09-21 | 63.27 | $62.43 | 89001 |
| 2023-09-20 | 63.59 | $63.35 | 104200 |
| 2023-09-19 | 63.69 | $63.61 | 53347 |
| 2023-09-18 | 63.72 | $63.78 | 50900 |
| 2023-09-15 | 63.71 | $63.74 | 92300 |
| 2023-09-14 | 63.71 | $64.35 | 79334 |
| 2023-09-13 | 63.52 | $63.65 | 147400 |
| 2023-09-12 | 63.51 | $63.67 | 89100 |
| 2023-09-11 | 63.50 | $63.67 | 58429 |
| 2023-09-08 | 63.48 | $63.57 | 73100 |
| 2023-09-07 | 63.50 | $63.37 | 152900 |
| 2023-09-06 | 63.59 | $63.46 | 88200 |
| 2023-09-05 | 63.67 | $63.81 | 87202 |
| 2023-09-01 | 63.66 | $64.22 | 53625 |
| 2023-08-31 | 63.52 | $64.05 | 110400 |
| 2023-08-30 | 63.41 | $64.29 | 131543 |
| 2023-08-29 | 63.20 | $64.12 | 164211 |
| 2023-08-28 | 63.00 | $63.52 | 69343 |
| 2023-08-25 | 62.97 | $63.19 | 100900 |
| 2023-08-24 | 63.03 | $62.94 | 110515 |
| 2023-08-23 | 63.20 | $63.45 | 66300 |
| 2023-08-22 | 63.25 | $63.04 | 70134 |
| 2023-08-21 | 63.45 | $63.39 | 62632 |
| 2023-08-18 | 63.58 | $63.36 | 89821 |
| 2023-08-17 | 63.77 | $63.20 | 389210 |
| 2023-08-16 | 64.04 | $63.38 | 77122 |
| 2023-08-15 | 64.33 | $63.76 | 83712 |
| 2023-08-14 | 64.56 | $64.53 | 65800 |
| 2023-08-11 | 64.59 | $64.46 | 71717 |
| 2023-08-10 | 64.65 | $64.27 | 71617 |
| 2023-08-09 | 64.79 | $64.31 | 99000 |
| 2023-08-08 | 64.94 | $64.49 | 131133 |
| 2023-08-07 | 65.06 | $64.64 | 56500 |
| 2023-08-04 | 65.15 | $64.16 | 114227 |
| 2023-08-03 | 65.41 | $64.57 | 131700 |
| 2023-08-02 | 65.59 | $64.76 | 119600 |
| 2023-08-01 | 65.74 | $65.28 | 100212 |
| 2023-07-31 | 65.75 | $65.53 | 91140 |
| 2023-07-28 | 65.66 | $65.41 | 141800 |
| 2023-07-27 | 65.59 | $65.08 | 262535 |
| 2023-07-26 | 65.58 | $65.50 | 83900 |
| 2023-07-25 | 65.43 | $65.50 | 83600 |
| 2023-07-24 | 65.23 | $65.66 | 123000 |
| 2023-07-21 | 64.93 | $65.27 | 71803 |
| 2023-07-20 | 64.67 | $65.11 | 403500 |
| 2023-07-19 | 64.39 | $64.76 | 119800 |
| 2023-07-18 | 64.15 | $64.37 | 200900 |
| 2023-07-17 | 63.97 | $63.90 | 105100 |
| 2023-07-14 | 63.90 | $63.91 | 277700 |
| 2023-07-13 | 63.80 | $64.08 | 285117 |
| 2023-07-12 | 63.62 | $63.87 | 150100 |
| 2023-07-11 | 63.46 | $63.57 | 53927 |
| 2023-07-10 | 63.35 | $63.06 | 86942 |
| 2023-07-07 | 63.37 | $62.80 | 120600 |
| 2023-07-06 | 63.48 | $62.98 | 338146 |
| 2023-07-05 | 63.54 | $63.58 | 215200 |
| 2023-07-03 | 63.41 | $63.77 | 86300 |
| 2023-06-30 | 63.19 | $63.60 | 95825 |
| 2023-06-29 | 62.97 | $63.03 | 110700 |
| 2023-06-28 | 62.88 | $62.55 | 294330 |
| 2023-06-27 | 62.91 | $62.67 | 63730 |
| 2023-06-26 | 62.91 | $62.25 | 83000 |
| 2023-06-23 | 63.03 | $62.20 | 108000 |
| 2023-06-22 | 63.18 | $62.72 | 94109 |
| 2023-06-21 | 63.20 | $62.82 | 159800 |
| 2023-06-20 | 63.17 | $62.87 | 98233 |
| 2023-06-16 | 63.11 | $63.43 | 110131 |
| 2023-06-15 | 62.86 | $63.54 | 161032 |
| 2023-06-14 | 62.50 | $62.79 | 121300 |
| 2023-06-13 | 62.30 | $62.85 | 242600 |
| 2023-06-12 | 62.03 | $62.50 | 94726 |
| 2023-06-09 | 61.80 | $62.24 | 132331 |
| 2023-06-08 | 61.61 | $62.28 | 167439 |
| 2023-06-07 | 61.35 | $62.07 | 114620 |
| 2023-06-06 | 61.11 | $61.70 | 120418 |
| 2023-06-05 | 60.93 | $61.62 | 152696 |
| 2023-06-02 | 60.75 | $61.82 | 175800 |
| 2023-06-01 | 60.46 | $60.74 | 138300 |
| 2023-05-31 | 60.46 | $60.39 | 169805 |
| 2023-05-30 | 60.57 | $60.66 | 226800 |
| 2023-05-26 | 60.63 | $60.83 | 285000 |
| 2023-05-25 | 60.66 | $60.41 | 338700 |
| 2023-05-24 | 60.83 | $60.35 | 265133 |
| 2023-05-23 | 61.06 | $61.02 | 171400 |
| 2023-05-22 | 61.13 | $61.37 | 359141 |
| 2023-05-19 | 61.12 | $61.47 | 177326 |
| 2023-05-18 | 61.08 | $61.49 | 267711 |
| 2023-05-17 | 61.02 | $61.23 | 106600 |
| 2023-05-16 | 61.04 | $60.57 | 97400 |
| 2023-05-15 | 61.28 | $61.33 | 75048 |
| 2023-05-12 | 61.34 | $61.20 | 84300 |
| 2023-05-11 | 61.46 | $61.19 | 121700 |
| 2023-05-10 | 61.60 | $61.51 | 107107 |
| 2023-05-09 | 61.68 | $61.50 | 144800 |
| 2023-05-08 | 61.79 | $61.74 | 81549 |
| 2023-05-05 | 61.84 | $61.86 | 146200 |
| 2023-05-04 | 61.87 | $60.75 | 133700 |
| 2023-05-03 | 62.25 | $61.21 | 228500 |
| 2023-05-02 | 62.57 | $61.77 | 97600 |
| 2023-05-01 | 62.79 | $62.71 | 91919 |
| 2023-04-28 | 62.74 | $62.76 | 96800 |
| 2023-04-27 | 62.67 | $62.20 | 66263 |
| 2023-04-26 | 62.75 | $61.45 | 122800 |
| 2023-04-25 | 63.08 | $62.02 | 107200 |
| 2023-04-24 | 63.29 | $62.79 | 144000 |
| 2023-04-21 | 63.29 | $62.75 | 242437 |
| 2023-04-20 | 63.30 | $62.71 | 109718 |
| 2023-04-19 | 63.31 | $63.08 | 90641 |
| 2023-04-18 | 63.19 | $63.10 | 93200 |
| 2023-04-17 | 63.03 | $63.03 | 93300 |
| 2023-04-14 | 62.83 | $62.79 | 104700 |
| 2023-04-13 | 62.67 | $62.87 | 58144 |
| 2023-04-12 | 62.43 | $62.39 | 70619 |
| 2023-04-11 | 62.28 | $62.51 | 105520 |
| 2023-04-10 | 62.05 | $62.36 | 83700 |
| 2023-04-06 | 61.81 | $62.24 | 86406 |
| 2023-04-05 | 61.54 | $62.16 | 187626 |
| 2023-04-04 | 61.25 | $61.90 | 86000 |
| 2023-04-03 | 60.96 | $62.33 | 115200 |
| 2023-03-31 | 60.48 | $61.86 | 89300 |
| 2023-03-30 | 60.04 | $61.16 | 180928 |
| 2023-03-29 | 59.74 | $60.86 | 266029 |
| 2023-03-28 | 59.47 | $60.12 | 117100 |
| 2023-03-27 | 59.38 | $60.08 | 90600 |
| 2023-03-24 | 59.31 | $59.94 | 206321 |
| 2023-03-23 | 59.27 | $59.37 | 127000 |
| 2023-03-22 | 59.42 | $59.53 | 107919 |
| 2023-03-21 | 59.57 | $60.62 | 495903 |
| 2023-03-20 | 59.42 | $60.08 | 220533 |
| 2023-03-17 | 59.42 | $59.37 | 186736 |
| 2023-03-16 | 59.67 | $60.18 | 216122 |
| 2023-03-15 | 59.73 | $59.51 | 188131 |
| 2023-03-14 | 60.03 | $60.12 | 105616 |
| 2023-03-13 | 60.21 | $59.41 | 1.2M |
| 2023-03-10 | 60.68 | $59.71 | 1.9M |
| 2023-03-09 | 61.17 | $60.45 | 151734 |
| 2023-03-08 | 61.54 | $61.50 | 101700 |
| 2023-03-07 | 61.67 | $61.53 | 148400 |
| 2023-03-06 | 61.82 | $62.58 | 285109 |
| 2023-03-03 | 61.69 | $62.47 | 290649 |
| 2023-03-02 | 61.57 | $61.73 | 125315 |
| 2023-03-01 | 61.66 | $61.31 | 253100 |
| 2023-02-28 | 61.92 | $61.49 | 61300 |
| 2023-02-27 | 62.18 | $61.83 | 89847 |
| 2023-02-24 | 62.40 | $61.76 | 83000 |
| 2023-02-23 | 62.69 | $62.20 | 128524 |
| 2023-02-22 | 62.92 | $61.89 | 120800 |
| 2023-02-21 | 63.29 | $62.19 | 260100 |
| 2023-02-17 | 63.65 | $63.25 | 101705 |
| 2023-02-16 | 63.76 | $63.29 | 98800 |
| 2023-02-15 | 63.86 | $63.86 | 81922 |
| 2023-02-14 | 63.81 | $63.89 | 120800 |
| 2023-02-13 | 63.73 | $64.16 | 138333 |
| 2023-02-10 | 63.55 | $63.54 | 111911 |
| 2023-02-09 | 63.51 | $62.91 | 198600 |
| 2023-02-08 | 63.67 | $63.35 | 528900 |
| 2023-02-07 | 63.71 | $63.83 | 437400 |
| 2023-02-06 | 63.61 | $63.31 | 141000 |
| 2023-02-03 | 63.65 | $63.56 | 393841 |
| 2023-02-02 | 63.60 | $63.90 | 206411 |
| 2023-02-01 | 63.44 | $63.81 | 185100 |
| 2023-01-31 | 63.27 | $63.60 | 128704 |
| 2023-01-30 | 63.12 | $62.80 | 300000 |
| 2023-01-27 | 63.18 | $63.36 | 168500 |
| 2023-01-26 | 63.08 | $63.54 | 250300 |
| 2023-01-25 | 62.90 | $63.12 | 182130 |
| 2023-01-24 | 62.81 | $63.08 | 151600 |
| 2023-01-23 | 62.72 | $63.03 | 212000 |
| 2023-01-20 | 62.61 | $62.63 | 159810 |
| 2023-01-19 | 62.61 | $61.82 | 217945 |
| 2023-01-18 | 62.87 | $62.20 | 223033 |
| 2023-01-17 | 63.06 | $63.40 | 269621 |
| 2023-01-13 | 62.91 | $63.62 | 168510 |
| 2023-01-12 | 62.65 | $63.49 | 372500 |
| 2023-01-11 | 62.37 | $63.33 | 277000 |
| 2023-01-10 | 62.09 | $62.83 | 144500 |
| 2023-01-09 | 61.91 | $62.59 | 308500 |
| 2023-01-06 | 61.77 | $62.96 | 230935 |
| 2023-01-05 | 61.48 | $61.60 | 957822 |
| 2023-01-04 | 61.57 | $62.07 | 532500 |
| 2023-01-03 | 61.54 | $61.70 | 203120 |
| 2022-12-30 | 61.63 | $61.95 | 287900 |
| 2022-12-29 | 61.66 | $62.13 | 427500 |
| 2022-12-28 | 61.65 | $61.42 | 321802 |
| 2022-12-27 | 61.88 | $62.15 | 302300 |
| 2022-12-23 | 61.92 | $62.02 | 557628 |
| 2022-12-22 | 62.03 | $61.81 | 432400 |
| 2022-12-21 | 62.23 | $62.41 | 370000 |
| 2022-12-20 | 62.29 | $61.58 | 324300 |
| 2022-12-19 | 62.63 | $61.49 | 287919 |
| 2022-12-16 | 63.07 | $61.79 | 343200 |
| 2022-12-15 | 63.52 | $62.52 | 415243 |
| 2022-12-14 | 63.82 | $63.73 | 301710 |
| 2022-12-13 | 63.81 | $63.97 | 327248 |
| 2022-12-12 | 63.70 | $63.63 | 226124 |
| 2022-12-09 | 63.68 | $62.70 | 345800 |
| 2022-12-08 | 63.94 | $63.24 | 458926 |
| 2022-12-07 | 64.07 | $62.82 | 480526 |
| 2022-12-06 | 64.35 | $62.76 | 178400 |
| 2022-12-05 | 64.69 | $63.51 | 262300 |
| 2022-12-02 | 64.86 | $64.57 | 240200 |
| 2022-12-01 | 64.71 | $64.59 | 182700 |
| 2022-11-30 | 64.50 | $64.63 | 297244 |
| 2022-11-29 | 64.21 | $63.24 | 206200 |
| 2022-11-28 | 64.27 | $63.14 | 353600 |
| 2022-11-25 | 64.36 | $64.08 | 112230 |
| 2022-11-23 | 64.15 | $63.95 | 148040 |
| 2022-11-22 | 63.91 | $63.92 | 182800 |
| 2022-11-21 | 63.60 | $63.13 | 213100 |
| 2022-11-18 | 63.46 | $63.03 | 328646 |
| 2022-11-17 | 63.29 | $62.60 | 276200 |
| 2022-11-16 | 63.20 | $62.62 | 176611 |
| 2022-11-15 | 63.06 | $62.87 | 432900 |
| 2022-11-14 | 62.79 | $62.59 | 354700 |
| 2022-11-11 | 62.52 | $63.00 | 134832 |
| 2022-11-10 | 62.04 | $62.76 | 205633 |
| 2022-11-09 | 61.51 | $60.46 | 189610 |
| 2022-11-08 | 61.57 | $61.58 | 303700 |
| 2022-11-07 | 61.28 | $61.19 | 186345 |
| 2022-11-04 | 61.02 | $60.62 | 254200 |
| 2022-11-03 | 60.87 | $59.84 | 252428 |
| 2022-11-02 | 60.92 | $60.02 | 262400 |
| 2022-11-01 | 60.90 | $61.16 | 281300 |
| 2022-10-31 | 60.50 | $61.16 | 434700 |
| 2022-10-28 | 60.00 | $61.41 | 272238 |
| 2022-10-27 | 59.29 | $59.97 | 253600 |
| 2022-10-26 | 58.87 | $59.93 | 245126 |
| 2022-10-25 | 58.36 | $59.78 | 216701 |
| 2022-10-24 | 57.78 | $59.23 | 312020 |
| 2022-10-21 | 57.25 | $58.49 | 428100 |
| 2022-10-20 | 56.85 | $57.16 | 418507 |
| 2022-10-19 | 56.78 | $57.68 | 198134 |
| 2022-10-18 | 56.53 | $58.02 | 195800 |
| 2022-10-17 | 56.14 | $57.36 | 241712 |
| 2022-10-14 | 55.88 | $56.33 | 429437 |
| 2022-10-13 | 55.91 | $57.36 | 485332 |
| 2022-10-12 | 55.63 | $55.78 | 389100 |
| 2022-10-11 | 55.81 | $55.95 | 393645 |
| 2022-10-10 | 56.00 | $56.02 | 271829 |
| 2022-10-07 | 56.22 | $56.33 | 204749 |
| 2022-10-06 | 56.41 | $57.47 | 462300 |
| 2022-10-05 | 56.30 | $58.18 | 527000 |
| 2022-10-04 | 55.97 | $58.26 | 733533 |
| 2022-10-03 | 55.57 | $56.70 | 324538 |
| 2022-09-30 | 55.59 | $55.26 | 644000 |
| 2022-09-29 | 56.11 | $56.03 | 464948 |
| 2022-09-28 | 56.53 | $56.94 | 560730 |
| 2022-09-27 | 56.78 | $55.94 | 738722 |
| 2022-09-26 | 57.42 | $56.25 | 434540 |
| 2022-09-23 | 58.13 | $57.14 | 379100 |
| 2022-09-22 | 58.74 | $58.26 | 240328 |
| 2022-09-21 | 59.14 | $58.48 | 222100 |
| 2022-09-20 | 59.57 | $59.28 | 837507 |
| 2022-09-19 | 59.86 | $59.93 | 242100 |
| 2022-09-16 | 60.02 | $59.64 | 385300 |
| 2022-09-15 | 60.31 | $59.88 | 226800 |
| 2022-09-14 | 60.61 | $60.46 | 163236 |
| 2022-09-13 | 60.79 | $60.17 | 327300 |
| 2022-09-12 | 61.12 | $62.43 | 168121 |
| 2022-09-09 | 60.80 | $61.89 | 219300 |
| 2022-09-08 | 60.60 | $61.19 | 320022 |
| 2022-09-07 | 60.59 | $60.82 | 119900 |
| 2022-09-06 | 60.70 | $60.01 | 138921 |
| 2022-09-02 | 61.10 | $60.15 | 119500 |
| 2022-09-01 | 61.55 | $60.68 | 215938 |
| 2022-08-31 | 61.94 | $60.39 | 132400 |
| 2022-08-30 | 62.51 | $60.83 | 213402 |
| 2022-08-29 | 63.07 | $61.58 | 284300 |
| 2022-08-26 | 63.50 | $61.82 | 163731 |
| 2022-08-25 | 63.94 | $63.46 | 129000 |
| 2022-08-24 | 63.95 | $62.94 | 124900 |
| 2022-08-23 | 64.11 | $62.77 | 121944 |
| 2022-08-22 | 64.35 | $62.92 | 141800 |
| 2022-08-19 | 64.57 | $63.85 | 194900 |
| 2022-08-18 | 64.53 | $64.28 | 125140 |
| 2022-08-17 | 64.32 | $64.09 | 123500 |
| 2022-08-16 | 64.11 | $64.34 | 104300 |
| 2022-08-15 | 63.75 | $64.11 | 331100 |
| 2022-08-12 | 63.36 | $63.93 | 107900 |
| 2022-08-11 | 62.93 | $63.13 | 174036 |
| 2022-08-10 | 62.65 | $62.90 | 184142 |
| 2022-08-09 | 62.36 | $61.99 | 104533 |
| 2022-08-08 | 62.28 | $61.85 | 123929 |
| 2022-08-05 | 62.22 | $61.81 | 148100 |
| 2022-08-04 | 62.14 | $61.68 | 262542 |
| 2022-08-03 | 62.07 | $62.07 | 88524 |
| 2022-08-02 | 61.85 | $61.59 | 104940 |
| 2022-08-01 | 61.72 | $62.12 | 159041 |
| 2022-07-29 | 61.39 | $62.31 | 128800 |
| 2022-07-28 | 60.91 | $61.75 | 354000 |
| 2022-07-27 | 60.49 | $61.08 | 185000 |
| 2022-07-26 | 60.19 | $60.23 | 197327 |
| 2022-07-25 | 60.09 | $60.50 | 166320 |
| 2022-07-22 | 59.88 | $60.27 | 312407 |
| 2022-07-21 | 59.70 | $60.36 | 191900 |
| 2022-07-20 | 59.45 | $60.10 | 188939 |
| 2022-07-19 | 59.22 | $60.23 | 226700 |
| 2022-07-18 | 58.91 | $58.99 | 305002 |
| 2022-07-15 | 58.93 | $59.46 | 376430 |
| 2022-07-14 | 58.82 | $58.48 | 259500 |
| 2022-07-13 | 58.99 | $58.77 | 311700 |
| 2022-07-12 | 59.12 | $59.08 | 184241 |
| 2022-07-11 | 59.19 | $59.53 | 159000 |
| 2022-07-08 | 59.14 | $59.77 | 281521 |
| 2022-07-07 | 59.01 | $59.85 | 218404 |
| 2022-07-06 | 58.83 | $59.31 | 248045 |
| 2022-07-05 | 58.80 | $59.25 | 190400 |
| 2022-07-01 | 58.79 | $59.74 | 255107 |
| 2022-06-30 | 58.65 | $59.10 | 301900 |
| 2022-06-29 | 58.68 | $59.37 | 227212 |
| 2022-06-28 | 58.66 | $59.54 | 330000 |
| 2022-06-27 | 58.60 | $60.20 | 231208 |
| 2022-06-24 | 58.33 | $60.09 | 230100 |
| 2022-06-23 | 58.07 | $58.91 | 297900 |
| 2022-06-22 | 58.14 | $58.49 | 593200 |
| 2022-06-21 | 58.39 | $58.72 | 363400 |
| 2022-06-17 | 58.65 | $57.22 | 931550 |
| 2022-06-16 | 59.46 | $57.59 | 404203 |
| 2022-06-15 | 60.36 | $58.99 | 432038 |
| 2022-06-14 | 61.03 | $58.68 | 424200 |
| 2022-06-13 | 61.96 | $59.00 | 474800 |
| 2022-06-10 | 62.99 | $61.03 | 279800 |
| 2022-06-09 | 63.61 | $62.29 | 189413 |
| 2022-06-08 | 63.96 | $63.64 | 98647 |
| 2022-06-07 | 63.96 | $64.42 | 125200 |
| 2022-06-06 | 63.70 | $63.70 | 386634 |
| 2022-06-03 | 63.61 | $63.72 | 436400 |
| 2022-06-02 | 63.49 | $64.19 | 259800 |
| 2022-06-01 | 63.20 | $63.65 | 188319 |
| 2022-05-31 | 63.01 | $64.06 | 168802 |
| 2022-05-27 | 62.65 | $64.58 | 187421 |
| 2022-05-26 | 62.05 | $63.62 | 395911 |
| 2022-05-25 | 61.63 | $62.90 | 437700 |
| 2022-05-24 | 61.36 | $62.41 | 220500 |
| 2022-05-23 | 61.20 | $62.17 | 301700 |
| 2022-05-20 | 61.10 | $61.03 | 307400 |
| 2022-05-19 | 61.35 | $60.80 | 661526 |
| 2022-05-18 | 61.74 | $61.46 | 275600 |
| 2022-05-17 | 62.03 | $63.52 | 420327 |
| 2022-05-16 | 61.75 | $62.70 | 284240 |
| 2022-05-13 | 61.67 | $62.49 | 390400 |
| 2022-05-12 | 61.67 | $61.53 | 591500 |
| 2022-05-11 | 61.99 | $61.44 | 534933 |
| 2022-05-10 | 62.43 | $61.83 | 551861 |
| 2022-05-09 | 62.85 | $62.08 | 555622 |
| 2022-05-06 | 63.30 | $63.49 | 306432 |
| 2022-05-05 | 63.42 | $63.47 | 502500 |
| 2022-05-04 | 63.57 | $64.90 | 306600 |
| 2022-05-03 | 63.33 | $63.23 | 406800 |
| 2022-05-02 | 63.57 | $62.76 | 355955 |
| 2022-04-29 | 64.02 | $62.74 | 178500 |
| 2022-04-28 | 64.59 | $64.76 | 273300 |
| 2022-04-27 | 64.65 | $63.63 | 278119 |
| 2022-04-26 | 65.08 | $63.43 | 255810 |
| 2022-04-25 | 65.68 | $64.53 | 327510 |
| 2022-04-22 | 66.06 | $64.62 | 276800 |
| 2022-04-21 | 66.50 | $66.27 | 298750 |
| 2022-04-20 | 66.49 | $66.91 | 204500 |
| 2022-04-19 | 66.28 | $66.35 | 152338 |
| 2022-04-18 | 66.20 | $65.65 | 277807 |
| 2022-04-14 | 66.31 | $65.75 | 171942 |
| 2022-04-13 | 66.41 | $66.08 | 213600 |
| 2022-04-12 | 66.41 | $65.71 | 111333 |
| 2022-04-11 | 66.53 | $65.75 | 128700 |
| 2022-04-08 | 66.65 | $66.61 | 160400 |
| 2022-04-07 | 66.51 | $66.32 | 510916 |
| 2022-04-06 | 66.42 | $65.92 | 387922 |
| 2022-04-05 | 66.42 | $65.67 | 133933 |
| 2022-04-04 | 66.50 | $66.06 | 119300 |
| 2022-04-01 | 66.46 | $66.02 | 128100 |
| 2022-03-31 | 66.40 | $65.72 | 142237 |
| 2022-03-30 | 66.42 | $66.55 | 108200 |
| 2022-03-29 | 66.16 | $66.66 | 194003 |
| 2022-03-28 | 65.80 | $66.14 | 320200 |
| 2022-03-25 | 65.51 | $66.12 | 91322 |
| 2022-03-24 | 65.16 | $65.73 | 99020 |
| 2022-03-23 | 64.84 | $65.04 | 126321 |
| 2022-03-22 | 64.66 | $65.61 | 171313 |
| 2022-03-21 | 64.27 | $65.26 | 353600 |
| 2022-03-18 | 63.89 | $64.98 | 190631 |
| 2022-03-17 | 63.52 | $64.78 | 256419 |
| 2022-03-16 | 63.13 | $64.06 | 131243 |
| 2022-03-15 | 62.89 | $63.39 | 99700 |
| 2022-03-14 | 62.81 | $62.62 | 176700 |
| 2022-03-11 | 62.97 | $62.77 | 143338 |
| 2022-03-10 | 63.13 | $63.29 | 291900 |
| 2022-03-09 | 63.16 | $63.35 | 189900 |
| 2022-03-08 | 63.19 | $62.56 | 191000 |
| 2022-03-07 | 63.48 | $63.26 | 274600 |
| 2022-03-04 | 63.62 | $64.36 | 152921 |
| 2022-03-03 | 63.45 | $64.34 | 127648 |
| 2022-03-02 | 63.25 | $64.23 | 190400 |
| 2022-03-01 | 63.05 | $63.03 | 212905 |
| 2022-02-28 | 63.20 | $63.74 | 240000 |
| 2022-02-25 | 63.16 | $64.05 | 340941 |
| 2022-02-24 | 63.03 | $62.31 | 541618 |
| 2022-02-23 | 63.44 | $62.50 | 385612 |
| 2022-02-22 | 63.88 | $63.17 | 300200 |
| 2022-02-18 | 64.21 | $63.78 | 215139 |
| 2022-02-17 | 64.43 | $63.99 | 197900 |
| 2022-02-16 | 64.64 | $64.69 | 183400 |
| 2022-02-15 | 64.67 | $64.56 | 155046 |
| 2022-02-14 | 64.75 | $64.03 | 394808 |
| 2022-02-11 | 65.02 | $64.48 | 296404 |
| 2022-02-10 | 65.21 | $65.00 | 378900 |
| 2022-02-09 | 65.27 | $66.03 | 188942 |
| 2022-02-08 | 65.02 | $65.51 | 341000 |
| 2022-02-07 | 64.88 | $65.21 | 131802 |
| 2022-02-04 | 64.81 | $65.22 | 475000 |
| 2022-02-03 | 64.72 | $65.32 | 238825 |
| 2022-02-02 | 64.58 | $66.02 | 322928 |
| 2022-02-01 | 64.20 | $65.42 | 254000 |
| 2022-01-31 | 63.92 | $64.98 | 220600 |
| 2022-01-28 | 63.74 | $64.50 | 198000 |
| 2022-01-27 | 63.68 | $63.41 | 332600 |
| 2022-01-26 | 63.96 | $63.43 | 305914 |
| 2022-01-25 | 64.30 | $63.58 | 401000 |
| 2022-01-24 | 64.68 | $63.76 | 433800 |
| 2022-01-21 | 65.09 | $63.67 | 270100 |
| 2022-01-20 | 65.63 | $64.34 | 433700 |
| 2022-01-19 | 66.07 | $64.83 | 148200 |
| 2022-01-18 | 66.45 | $65.34 | 215377 |
| 2022-01-14 | 66.74 | $66.22 | 106600 |
| 2022-01-13 | 66.81 | $66.33 | 137000 |
| 2022-01-12 | 66.84 | $66.72 | 101049 |
| 2022-01-11 | 66.75 | $66.64 | 175405 |
| 2022-01-10 | 66.66 | $66.32 | 210200 |
| 2022-01-07 | 66.64 | $66.39 | 140216 |
| 2022-01-06 | 66.57 | $66.25 | 172700 |
| 2022-01-05 | 66.53 | $66.15 | 162417 |
| 2022-01-04 | 66.49 | $66.73 | 123100 |
| 2022-01-03 | 66.25 | $66.26 | 210500 |
| 2021-12-31 | 66.10 | $66.04 | 81141 |
| 2021-12-30 | 65.97 | $66.00 | 236214 |
| 2021-12-29 | 65.81 | $66.15 | 81919 |
| 2021-12-28 | 65.55 | $65.95 | 236063 |
| 2021-12-27 | 65.30 | $65.88 | 125419 |
| 2021-12-23 | 65.00 | $65.31 | 257300 |
| 2021-12-22 | 64.80 | $65.06 | 99200 |
| 2021-12-21 | 64.64 | $64.52 | 187000 |
| 2021-12-20 | 64.61 | $63.95 | 244876 |
| 2021-12-17 | 64.74 | $64.44 | 118416 |
| 2021-12-16 | 64.74 | $65.33 | 164636 |
| 2021-12-15 | 64.46 | $65.15 | 269200 |
| 2021-12-14 | 64.15 | $64.36 | 215200 |
| 2021-12-13 | 64.03 | $64.58 | 333800 |
| 2021-12-10 | 63.81 | $64.74 | 156600 |
| 2021-12-09 | 63.48 | $63.98 | 219200 |
| 2021-12-08 | 63.32 | $64.05 | 109208 |
| 2021-12-07 | 63.11 | $64.11 | 146800 |
| 2021-12-06 | 62.83 | $63.38 | 136882 |
| 2021-12-03 | 62.72 | $62.67 | 150034 |
| 2021-12-02 | 62.82 | $62.62 | 202600 |
| 2021-12-01 | 62.96 | $61.82 | 132046 |
| 2021-11-30 | 63.39 | $62.08 | 126800 |
| 2021-11-29 | 63.82 | $63.33 | 81000 |
| 2021-11-26 | 63.95 | $62.92 | 94616 |
| 2021-11-24 | 64.23 | $64.11 | 83604 |
| 2021-11-23 | 64.20 | $64.06 | 85000 |
| 2021-11-22 | 64.16 | $63.79 | 86626 |
| 2021-11-19 | 64.19 | $63.63 | 44634 |
| 2021-11-18 | 64.27 | $63.88 | 42490 |
| 2021-11-17 | 64.28 | $63.95 | 102286 |
| 2021-11-16 | 64.26 | $64.04 | 70090 |
| 2021-11-15 | 64.19 | $63.94 | 67868 |
| 2021-11-12 | 64.13 | $63.92 | 129200 |
| 2021-11-11 | 64.05 | $63.63 | 58600 |
| 2021-11-10 | 64.04 | $63.60 | 52600 |
| 2021-11-09 | 64.02 | $63.74 | 66600 |
| 2021-11-08 | 63.94 | $63.74 | 64016 |
| 2021-11-05 | 63.83 | $63.76 | 55800 |
| 2021-11-04 | 63.68 | $63.57 | 171660 |
| 2021-11-03 | 63.54 | $63.68 | 45600 |
| 2021-11-02 | 63.33 | $63.36 | 140600 |
| 2021-11-01 | 63.15 | $62.95 | 61428 |
| 2021-10-29 | 63.06 | $62.98 | 62860 |
| 2021-10-28 | 62.93 | $62.95 | 66200 |
| 2021-10-27 | 62.77 | $62.40 | 88498 |
| 2021-10-26 | 62.74 | $62.89 | 221000 |
| 2021-10-25 | 62.53 | $62.74 | 212200 |
| 2021-10-22 | 62.32 | $62.82 | 61844 |
| 2021-10-21 | 62.03 | $62.66 | 112200 |
| 2021-10-20 | 61.72 | $62.67 | 67200 |
| 2021-10-19 | 61.34 | $62.17 | 70282 |
| 2021-10-18 | 61.02 | $61.68 | 88800 |
| 2021-10-15 | 60.80 | $61.79 | 62886 |
| 2021-10-14 | 60.49 | $61.47 | 78626 |
| 2021-10-13 | 60.22 | $60.49 | 89292 |
| 2021-10-12 | 60.20 | $60.29 | 70876 |
| 2021-10-11 | 60.25 | $60.53 | 68050 |
| 2021-10-08 | 60.24 | $60.90 | 98052 |
| 2021-10-07 | 60.13 | $61.00 | 97400 |
| 2021-10-06 | 59.96 | $60.57 | 251282 |
| 2021-10-05 | 59.90 | $60.36 | 59492 |
| 2021-10-04 | 59.90 | $59.87 | 188800 |
| 2021-10-01 | 60.08 | $60.25 | 111294 |
| 2021-09-30 | 60.18 | $59.65 | 158200 |
| 2021-09-29 | 60.50 | $60.62 | 142200 |
| 2021-09-28 | 60.60 | $60.28 | 386086 |
| 2021-09-27 | 60.83 | $61.16 | 61470 |
| 2021-09-24 | 60.84 | $61.22 | 92432 |
| 2021-09-23 | 60.85 | $61.35 | 165600 |
| 2021-09-22 | 60.82 | $60.78 | 114400 |
| 2021-09-21 | 60.98 | $60.39 | 80000 |
| 2021-09-20 | 61.31 | $60.47 | 148220 |
| 2021-09-17 | 61.69 | $61.30 | 197268 |
| 2021-09-16 | 61.89 | $61.77 | 66652 |
| 2021-09-15 | 61.99 | $61.94 | 76082 |
| 2021-09-14 | 62.06 | $61.51 | 73200 |
| 2021-09-13 | 62.28 | $61.92 | 145036 |
| 2021-09-10 | 62.42 | $61.72 | 107400 |
| 2021-09-09 | 62.66 | $62.08 | 156400 |
| 2021-09-08 | 62.83 | $62.56 | 94826 |
| 2021-09-07 | 62.89 | $62.44 | 75800 |
| 2021-09-03 | 62.99 | $62.99 | 108000 |
| 2021-09-02 | 62.93 | $63.08 | 119692 |
| 2021-09-01 | 62.83 | $62.71 | 128406 |
| 2021-08-31 | 62.82 | $62.80 | 75014 |
| 2021-08-30 | 62.77 | $62.80 | 291252 |
| 2021-08-27 | 62.70 | $62.59 | 235600 |
| 2021-08-26 | 62.68 | $62.29 | 88800 |
| 2021-08-25 | 62.74 | $62.53 | 112006 |
| 2021-08-24 | 62.74 | $62.55 | 85000 |
| 2021-08-23 | 62.72 | $62.70 | 60200 |
| 2021-08-20 | 62.64 | $62.58 | 79662 |
| 2021-08-19 | 62.58 | $62.15 | 174000 |
| 2021-08-18 | 62.63 | $61.99 | 79078 |
| 2021-08-17 | 62.74 | $62.75 | 84800 |
| 2021-08-16 | 62.62 | $62.99 | 140036 |
| 2021-08-13 | 62.39 | $62.63 | 44000 |
| 2021-08-12 | 62.22 | $62.45 | 84448 |
| 2021-08-11 | 62.06 | $62.29 | 91476 |
| 2021-08-10 | 61.91 | $62.02 | 156400 |
| 2021-08-09 | 61.80 | $61.75 | 59824 |
| 2021-08-06 | 61.75 | $61.75 | 41400 |
| 2021-08-05 | 61.68 | $61.62 | 37400 |
| 2021-08-04 | 61.64 | $61.36 | 76490 |
| 2021-08-03 | 61.66 | $61.83 | 60416 |
| 2021-08-02 | 61.53 | $61.34 | 149496 |
| 2021-07-30 | 61.53 | $61.40 | 66862 |
| 2021-07-29 | 61.50 | $61.54 | 61012 |
| 2021-07-28 | 61.41 | $61.19 | 193200 |
| 2021-07-27 | 61.41 | $61.43 | 102000 |
| 2021-07-26 | 61.32 | $61.46 | 156600 |
| 2021-07-23 | 61.20 | $61.51 | 76486 |
| 2021-07-22 | 61.04 | $61.03 | 120800 |
| 2021-07-21 | 60.99 | $61.06 | 93402 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.52
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.67
Average
54.44
Maximum
77.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.52 | $97.75 | 85123 |
| 2026-07-16 | 63.74 | $98.39 | 82108 |
| 2026-07-15 | 61.65 | $97.98 | 70807 |
| 2026-07-14 | 59.90 | $97.65 | 93634 |
| 2026-07-13 | 62.03 | $97.91 | 97705 |
| 2026-07-10 | 62.76 | $98.00 | 63600 |
| 2026-07-09 | 60.54 | $97.55 | 162135 |
| 2026-07-08 | 58.78 | $97.21 | 171000 |
| 2026-07-07 | 63.20 | $97.77 | 90620 |
| 2026-07-06 | 61.17 | $97.36 | 100800 |
| 2026-07-02 | 60.04 | $97.14 | 642661 |
| 2026-07-01 | 56.04 | $96.41 | 86400 |
| 2026-06-30 | 55.51 | $96.32 | 95800 |
| 2026-06-29 | 56.58 | $96.47 | 104500 |
| 2026-06-26 | 53.41 | $95.91 | 271000 |
| 2026-06-25 | 54.63 | $96.09 | 142842 |
| 2026-06-24 | 54.19 | $96.01 | 83718 |
| 2026-06-23 | 55.33 | $96.19 | 110003 |
| 2026-06-22 | 56.15 | $96.32 | 168427 |
| 2026-06-18 | 55.58 | $96.20 | 95005 |
| 2026-06-17 | 55.11 | $96.10 | 201000 |
| 2026-06-16 | 62.46 | $97.28 | 75700 |
| 2026-06-15 | 62.18 | $97.21 | 112958 |
| 2026-06-12 | 60.60 | $96.82 | 157100 |
| 2026-06-11 | 57.53 | $96.11 | 167415 |
| 2026-06-10 | 52.59 | $95.11 | 107833 |
| 2026-06-09 | 57.20 | $95.84 | 151900 |
| 2026-06-08 | 55.69 | $95.54 | 175000 |
| 2026-06-05 | 57.03 | $95.75 | 141700 |
| 2026-06-04 | 65.23 | $96.90 | 101400 |
| 2026-06-03 | 61.93 | $96.17 | 92500 |
| 2026-06-02 | 65.91 | $96.66 | 128559 |
| 2026-06-01 | 62.90 | $96.01 | 129305 |
| 2026-05-29 | 64.32 | $96.18 | 86818 |
| 2026-05-28 | 63.63 | $96.03 | 125503 |
| 2026-05-27 | 62.96 | $95.88 | 130936 |
| 2026-05-26 | 64.24 | $96.05 | 119615 |
| 2026-05-22 | 65.89 | $96.27 | 69107 |
| 2026-05-21 | 63.20 | $95.61 | 153907 |
| 2026-05-20 | 62.25 | $95.39 | 98832 |
| 2026-05-19 | 60.27 | $94.94 | 148546 |
| 2026-05-18 | 61.36 | $95.10 | 117212 |
| 2026-05-15 | 59.58 | $94.69 | 139900 |
| 2026-05-14 | 65.51 | $95.54 | 187200 |
| 2026-05-13 | 62.46 | $94.81 | 116811 |
| 2026-05-12 | 61.76 | $94.65 | 134240 |
| 2026-05-11 | 60.12 | $94.28 | 114600 |
| 2026-05-08 | 58.94 | $94.02 | 117728 |
| 2026-05-07 | 58.67 | $93.96 | 108828 |
| 2026-05-06 | 63.66 | $94.72 | 73581 |
| 2026-05-05 | 60.92 | $94.06 | 247100 |
| 2026-05-04 | 58.68 | $93.56 | 129000 |
| 2026-05-01 | 61.92 | $94.04 | 160600 |
| 2026-04-30 | 64.31 | $94.38 | 732914 |
| 2026-04-29 | 58.90 | $93.16 | 125025 |
| 2026-04-28 | 58.76 | $93.13 | 173410 |
| 2026-04-27 | 58.57 | $93.09 | 180100 |
| 2026-04-24 | 60.32 | $93.36 | 94803 |
| 2026-04-23 | 62.35 | $93.67 | 175200 |
| 2026-04-22 | 60.85 | $93.30 | 106200 |
| 2026-04-21 | 59.53 | $92.98 | 164500 |
| 2026-04-20 | 63.34 | $93.58 | 166252 |
| 2026-04-17 | 64.11 | $93.70 | 113600 |
| 2026-04-16 | 60.80 | $92.83 | 156528 |
| 2026-04-15 | 59.62 | $92.54 | 113416 |
| 2026-04-14 | 59.25 | $92.45 | 267131 |
| 2026-04-13 | 57.48 | $92.01 | 164932 |
| 2026-04-10 | 55.44 | $91.52 | 91735 |
| 2026-04-09 | 58.27 | $92.04 | 202902 |
| 2026-04-08 | 56.56 | $91.62 | 238300 |
| 2026-04-07 | 48.15 | $89.86 | 180739 |
| 2026-04-06 | 48.50 | $89.93 | 221505 |
| 2026-04-02 | 46.63 | $89.58 | 432000 |
| 2026-04-01 | 45.83 | $89.43 | 191200 |
| 2026-03-31 | 45.31 | $89.33 | 172000 |
| 2026-03-30 | 35.22 | $87.62 | 226353 |
| 2026-03-27 | 35.36 | $87.66 | 223527 |
| 2026-03-26 | 38.69 | $88.54 | 363219 |
| 2026-03-25 | 43.02 | $89.53 | 134300 |
| 2026-03-24 | 40.53 | $89.14 | 185000 |
| 2026-03-23 | 39.50 | $88.98 | 235248 |
| 2026-03-20 | 34.00 | $88.17 | 217024 |
| 2026-03-19 | 37.92 | $89.14 | 247704 |
| 2026-03-18 | 38.44 | $89.26 | 187143 |
| 2026-03-17 | 44.84 | $90.57 | 173446 |
| 2026-03-16 | 44.10 | $90.46 | 174737 |
| 2026-03-13 | 39.68 | $89.83 | 186929 |
| 2026-03-12 | 40.45 | $89.99 | 147103 |
| 2026-03-11 | 45.55 | $90.96 | 91395 |
| 2026-03-10 | 46.58 | $91.14 | 106936 |
| 2026-03-09 | 47.96 | $91.38 | 124300 |
| 2026-03-06 | 45.54 | $91.00 | 124307 |
| 2026-03-05 | 50.35 | $91.82 | 166905 |
| 2026-03-04 | 57.06 | $92.78 | 95000 |
| 2026-03-03 | 55.59 | $92.53 | 125200 |
| 2026-03-02 | 61.84 | $93.31 | 118530 |
| 2026-02-27 | 61.58 | $93.26 | 140600 |
| 2026-02-26 | 62.07 | $93.32 | 130200 |
| 2026-02-25 | 63.66 | $93.52 | 178300 |
| 2026-02-24 | 61.70 | $93.10 | 156100 |
| 2026-02-23 | 60.79 | $92.91 | 116500 |
| 2026-02-20 | 65.63 | $93.53 | 199223 |
| 2026-02-19 | 63.63 | $93.08 | 98024 |
| 2026-02-18 | 65.15 | $93.27 | 133700 |
| 2026-02-17 | 63.85 | $92.97 | 127100 |
| 2026-02-13 | 64.54 | $93.06 | 245705 |
| 2026-02-12 | 62.77 | $92.64 | 149000 |
| 2026-02-11 | 70.73 | $93.64 | 133214 |
| 2026-02-10 | 69.52 | $93.31 | 99711 |
| 2026-02-09 | 70.53 | $93.43 | 187030 |
| 2026-02-06 | 69.90 | $93.25 | 104300 |
| 2026-02-05 | 62.56 | $91.49 | 156098 |
| 2026-02-04 | 67.83 | $92.08 | 135252 |
| 2026-02-03 | 65.74 | $91.63 | 140532 |
| 2026-02-02 | 65.22 | $91.52 | 152400 |
| 2026-01-30 | 63.02 | $91.07 | 149817 |
| 2026-01-29 | 61.74 | $90.82 | 241400 |
| 2026-01-28 | 59.78 | $90.45 | 303610 |
| 2026-01-27 | 60.66 | $90.56 | 152100 |
| 2026-01-26 | 59.48 | $90.33 | 169401 |
| 2026-01-23 | 56.75 | $89.82 | 146700 |
| 2026-01-22 | 57.91 | $89.98 | 229445 |
| 2026-01-21 | 56.97 | $89.80 | 452208 |
| 2026-01-20 | 52.04 | $88.93 | 272811 |
| 2026-01-16 | 62.71 | $90.29 | 220423 |
| 2026-01-15 | 62.65 | $90.28 | 176622 |
| 2026-01-14 | 60.95 | $89.96 | 209544 |
| 2026-01-13 | 59.81 | $89.75 | 230800 |
| 2026-01-12 | 61.02 | $89.90 | 144520 |
| 2026-01-09 | 60.46 | $89.79 | 261500 |
| 2026-01-08 | 58.35 | $89.38 | 395437 |
| 2026-01-07 | 55.43 | $88.85 | 156800 |
| 2026-01-06 | 60.70 | $89.54 | 516200 |
| 2026-01-05 | 58.53 | $89.14 | 214000 |
| 2026-01-02 | 55.24 | $88.58 | 227400 |
| 2025-12-31 | 52.02 | $88.08 | 221714 |
| 2025-12-30 | 56.50 | $88.66 | 174700 |
| 2025-12-29 | 56.66 | $88.68 | 264123 |
| 2025-12-26 | 58.23 | $88.88 | 243800 |
| 2025-12-24 | 60.46 | $89.16 | 70010 |
| 2025-12-23 | 58.06 | $88.72 | 123300 |
| 2025-12-22 | 57.11 | $88.55 | 146504 |
| 2025-12-19 | 53.32 | $87.91 | 571900 |
| 2025-12-18 | 50.74 | $87.51 | 205003 |
| 2025-12-17 | 50.74 | $87.51 | 252432 |
| 2025-12-16 | 52.11 | $87.72 | 358300 |
| 2025-12-15 | 57.19 | $88.45 | 188020 |
| 2025-12-12 | 56.19 | $88.27 | 332300 |
| 2025-12-11 | 60.13 | $88.80 | 306205 |
| 2025-12-10 | 57.85 | $88.37 | 287200 |
| 2025-12-09 | 53.19 | $87.58 | 127405 |
| 2025-12-08 | 54.87 | $87.81 | 197700 |
| 2025-12-05 | 57.81 | $88.20 | 162400 |
| 2025-12-04 | 58.50 | $88.29 | 255005 |
| 2025-12-03 | 58.72 | $88.32 | 112400 |
| 2025-12-02 | 55.75 | $87.76 | 157539 |
| 2025-12-01 | 56.65 | $87.89 | 180413 |
| 2025-11-28 | 60.49 | $88.43 | 65038 |
| 2025-11-26 | 58.30 | $87.99 | 155200 |
| 2025-11-25 | 55.42 | $87.45 | 236400 |
| 2025-11-24 | 50.36 | $86.61 | 171622 |
| 2025-11-21 | 49.51 | $86.48 | 349400 |
| 2025-11-20 | 43.16 | $85.58 | 363705 |
| 2025-11-19 | 47.58 | $86.28 | 176032 |
| 2025-11-18 | 47.78 | $86.31 | 349100 |
| 2025-11-17 | 48.75 | $86.46 | 210429 |
| 2025-11-14 | 53.50 | $87.15 | 166400 |
| 2025-11-13 | 54.01 | $87.22 | 198515 |
| 2025-11-12 | 60.37 | $88.04 | 116000 |
| 2025-11-11 | 58.97 | $87.79 | 104348 |
| 2025-11-10 | 54.45 | $87.05 | 142600 |
| 2025-11-07 | 49.90 | $86.41 | 146600 |
| 2025-11-06 | 46.83 | $86.02 | 202004 |
| 2025-11-05 | 49.03 | $86.32 | 140700 |
| 2025-11-04 | 48.03 | $86.19 | 174300 |
| 2025-11-03 | 49.52 | $86.40 | 135100 |
| 2025-10-31 | 51.93 | $86.73 | 155000 |
| 2025-10-30 | 52.98 | $86.87 | 155200 |
| 2025-10-29 | 54.08 | $87.02 | 221908 |
| 2025-10-28 | 58.56 | $87.60 | 176025 |
| 2025-10-27 | 62.82 | $88.10 | 106124 |
| 2025-10-24 | 59.33 | $87.48 | 179604 |
| 2025-10-23 | 56.79 | $87.07 | 199200 |
| 2025-10-22 | 56.34 | $87.00 | 238408 |
| 2025-10-21 | 57.55 | $87.15 | 196900 |
| 2025-10-20 | 58.41 | $87.26 | 156400 |
| 2025-10-17 | 54.04 | $86.53 | 186947 |
| 2025-10-16 | 50.16 | $85.96 | 301800 |
| 2025-10-15 | 56.62 | $86.77 | 159218 |
| 2025-10-14 | 54.70 | $86.49 | 300600 |
| 2025-10-13 | 51.20 | $86.01 | 115000 |
| 2025-10-10 | 45.23 | $85.30 | 231317 |
| 2025-10-09 | 58.04 | $86.65 | 151200 |
| 2025-10-08 | 61.47 | $86.93 | 93448 |
| 2025-10-07 | 62.48 | $87.01 | 169849 |
| 2025-10-06 | 62.72 | $87.03 | 296612 |
| 2025-10-03 | 63.90 | $87.13 | 127714 |
| 2025-10-02 | 61.85 | $86.83 | 160135 |
| 2025-10-01 | 64.76 | $87.08 | 123922 |
| 2025-09-30 | 64.44 | $87.03 | 116800 |
| 2025-09-29 | 62.52 | $86.73 | 140641 |
| 2025-09-26 | 61.93 | $86.64 | 275644 |
| 2025-09-25 | 58.12 | $86.09 | 212737 |
| 2025-09-24 | 63.26 | $86.56 | 189500 |
| 2025-09-23 | 65.72 | $86.77 | 198600 |
| 2025-09-22 | 65.42 | $86.72 | 107520 |
| 2025-09-19 | 64.27 | $86.53 | 133500 |
| 2025-09-18 | 63.42 | $86.39 | 110809 |
| 2025-09-17 | 62.88 | $86.30 | 133900 |
| 2025-09-16 | 60.75 | $85.95 | 235330 |
| 2025-09-15 | 62.01 | $86.08 | 232231 |
| 2025-09-12 | 62.01 | $86.08 | 165200 |
| 2025-09-11 | 64.71 | $86.37 | 162204 |
| 2025-09-10 | 59.64 | $85.49 | 154008 |
| 2025-09-09 | 57.61 | $85.18 | 189900 |
| 2025-09-08 | 55.62 | $84.89 | 130732 |
| 2025-09-05 | 57.02 | $85.05 | 122949 |
| 2025-09-04 | 61.63 | $85.55 | 128900 |
| 2025-09-03 | 58.16 | $85.01 | 119726 |
| 2025-09-02 | 59.10 | $85.11 | 118000 |
| 2025-08-29 | 62.87 | $85.50 | 301711 |
| 2025-08-28 | 62.76 | $85.48 | 126400 |
| 2025-08-27 | 62.64 | $85.46 | 135100 |
| 2025-08-26 | 61.62 | $85.27 | 101600 |
| 2025-08-25 | 61.19 | $85.19 | 109608 |
| 2025-08-22 | 65.99 | $85.74 | 111135 |
| 2025-08-21 | 60.90 | $84.78 | 106333 |
| 2025-08-20 | 63.15 | $85.02 | 185700 |
| 2025-08-19 | 61.98 | $84.81 | 107500 |
| 2025-08-18 | 60.69 | $84.58 | 123047 |
| 2025-08-15 | 61.99 | $84.73 | 94200 |
| 2025-08-14 | 63.20 | $84.87 | 211100 |
| 2025-08-13 | 64.05 | $84.97 | 132600 |
| 2025-08-12 | 62.17 | $84.58 | 132639 |
| 2025-08-11 | 58.48 | $83.88 | 144900 |
| 2025-08-08 | 59.99 | $84.07 | 212700 |
| 2025-08-07 | 56.87 | $83.51 | 360104 |
| 2025-08-06 | 56.53 | $83.45 | 244500 |
| 2025-08-05 | 55.86 | $83.33 | 406048 |
| 2025-08-04 | 56.97 | $83.49 | 110600 |
| 2025-08-01 | 51.46 | $82.53 | 151000 |
| 2025-07-31 | 56.63 | $83.25 | 183600 |
| 2025-07-30 | 60.64 | $83.75 | 150100 |
| 2025-07-29 | 63.29 | $84.06 | 115500 |
| 2025-07-28 | 62.44 | $83.89 | 126208 |
| 2025-07-25 | 66.40 | $84.35 | 91300 |
| 2025-07-24 | 65.59 | $84.17 | 105600 |
| 2025-07-23 | 65.59 | $84.17 | 116400 |
| 2025-07-22 | 63.13 | $83.62 | 118233 |
| 2025-07-21 | 61.26 | $83.23 | 111914 |
| 2025-07-18 | 61.17 | $83.21 | 372845 |
| 2025-07-17 | 62.04 | $83.33 | 138149 |
| 2025-07-16 | 59.96 | $82.87 | 125543 |
| 2025-07-15 | 57.81 | $82.42 | 102939 |
| 2025-07-14 | 63.58 | $83.22 | 137600 |
| 2025-07-11 | 63.01 | $83.09 | 105336 |
| 2025-07-10 | 66.19 | $83.51 | 174500 |
| 2025-07-09 | 64.23 | $83.03 | 139900 |
| 2025-07-08 | 63.43 | $82.84 | 233030 |
| 2025-07-07 | 64.58 | $83.00 | 191600 |
| 2025-07-03 | 67.80 | $83.44 | 74410 |
| 2025-07-02 | 66.24 | $83.01 | 371600 |
| 2025-07-01 | 65.27 | $82.75 | 180500 |
| 2025-06-30 | 62.90 | $82.14 | 99000 |
| 2025-06-27 | 60.91 | $81.66 | 129200 |
| 2025-06-26 | 59.49 | $81.33 | 177508 |
| 2025-06-25 | 57.25 | $80.83 | 185434 |
| 2025-06-24 | 60.22 | $81.30 | 108048 |
| 2025-06-23 | 57.98 | $80.79 | 255049 |
| 2025-06-20 | 55.45 | $80.25 | 168800 |
| 2025-06-18 | 55.07 | $80.17 | 127600 |
| 2025-06-17 | 54.93 | $80.14 | 138700 |
| 2025-06-16 | 58.19 | $80.72 | 112500 |
| 2025-06-13 | 56.85 | $80.40 | 323600 |
| 2025-06-12 | 60.92 | $81.10 | 164221 |
| 2025-06-11 | 59.26 | $80.68 | 196431 |
| 2025-06-10 | 60.07 | $80.82 | 145742 |
| 2025-06-09 | 58.41 | $80.39 | 188900 |
| 2025-06-06 | 58.79 | $80.46 | 153834 |
| 2025-06-05 | 55.68 | $79.66 | 175614 |
| 2025-06-04 | 56.38 | $79.80 | 136034 |
| 2025-06-03 | 58.09 | $80.14 | 165528 |
| 2025-06-02 | 57.03 | $79.85 | 162418 |
| 2025-05-30 | 56.06 | $79.58 | 191601 |
| 2025-05-29 | 55.46 | $79.41 | 162075 |
| 2025-05-28 | 53.93 | $78.98 | 184500 |
| 2025-05-27 | 56.36 | $79.55 | 131600 |
| 2025-05-23 | 52.44 | $78.45 | 322300 |
| 2025-05-22 | 52.89 | $78.56 | 370242 |
| 2025-05-21 | 53.65 | $78.75 | 379500 |
| 2025-05-20 | 59.30 | $80.08 | 239000 |
| 2025-05-19 | 60.11 | $80.26 | 184700 |
| 2025-05-16 | 59.73 | $80.13 | 132700 |
| 2025-05-15 | 57.95 | $79.52 | 265013 |
| 2025-05-14 | 54.63 | $78.46 | 151841 |
| 2025-05-13 | 55.78 | $78.75 | 269112 |
| 2025-05-12 | 56.75 | $79.00 | 223021 |
| 2025-05-09 | 51.73 | $77.43 | 259400 |
| 2025-05-08 | 52.39 | $77.61 | 132800 |
| 2025-05-07 | 51.71 | $77.40 | 114300 |
| 2025-05-06 | 50.71 | $77.09 | 148938 |
| 2025-05-05 | 52.36 | $77.59 | 174300 |
| 2025-05-02 | 53.46 | $77.92 | 136000 |
| 2025-05-01 | 50.29 | $76.86 | 360600 |
| 2025-04-30 | 50.47 | $76.92 | 91725 |
| 2025-04-29 | 49.80 | $76.69 | 131316 |
| 2025-04-28 | 48.59 | $76.27 | 165200 |
| 2025-04-25 | 47.94 | $76.04 | 194400 |
| 2025-04-24 | 48.37 | $76.21 | 121200 |
| 2025-04-23 | 46.21 | $75.41 | 174737 |
| 2025-04-22 | 44.84 | $74.91 | 111212 |
| 2025-04-21 | 40.18 | $73.30 | 200100 |
| 2025-04-17 | 43.26 | $74.73 | 150611 |
| 2025-04-16 | 41.56 | $74.16 | 236119 |
| 2025-04-15 | 44.07 | $75.30 | 254328 |
| 2025-04-14 | 44.41 | $75.45 | 563100 |
| 2025-04-11 | 41.98 | $74.58 | 752200 |
| 2025-04-10 | 38.32 | $73.34 | 455100 |
| 2025-04-09 | 42.44 | $75.35 | 591834 |
| 2025-04-08 | 24.67 | $70.70 | 386000 |
| 2025-04-07 | 26.31 | $71.69 | 477600 |
| 2025-04-04 | 27.29 | $72.25 | 718812 |
| 2025-04-03 | 38.01 | $76.73 | 370800 |
| 2025-04-02 | 49.47 | $79.51 | 163152 |
| 2025-04-01 | 48.19 | $79.27 | 191500 |
| 2025-03-31 | 48.67 | $79.37 | 136200 |
| 2025-03-28 | 44.22 | $78.54 | 151600 |
| 2025-03-27 | 48.25 | $79.38 | 192200 |
| 2025-03-26 | 48.45 | $79.42 | 166317 |
| 2025-03-25 | 49.22 | $79.58 | 78584 |
| 2025-03-24 | 50.22 | $79.79 | 76845 |
| 2025-03-21 | 45.56 | $78.86 | 88517 |
| 2025-03-20 | 46.63 | $79.10 | 478100 |
| 2025-03-19 | 47.25 | $79.24 | 184309 |
| 2025-03-18 | 44.47 | $78.68 | 167000 |
| 2025-03-17 | 46.24 | $79.11 | 130837 |
| 2025-03-14 | 42.04 | $78.29 | 188131 |
| 2025-03-13 | 35.31 | $77.14 | 169200 |
| 2025-03-12 | 37.47 | $77.74 | 259800 |
| 2025-03-11 | 38.63 | $78.05 | 226900 |
| 2025-03-10 | 43.26 | $79.18 | 201411 |
| 2025-03-07 | 48.22 | $80.20 | 99800 |
| 2025-03-06 | 44.86 | $79.63 | 256900 |
| 2025-03-05 | 48.36 | $80.30 | 136500 |
| 2025-03-04 | 45.91 | $79.89 | 182200 |
| 2025-03-03 | 54.55 | $81.33 | 193900 |
| 2025-02-28 | 58.79 | $81.91 | 222900 |
| 2025-02-27 | 51.66 | $80.75 | 263820 |
| 2025-02-26 | 54.11 | $81.07 | 101500 |
| 2025-02-25 | 57.78 | $81.52 | 139800 |
| 2025-02-24 | 57.66 | $81.50 | 213200 |
| 2025-02-21 | 57.74 | $81.51 | 156100 |
| 2025-02-20 | 62.61 | $82.11 | 607200 |
| 2025-02-19 | 63.54 | $82.22 | 261600 |
| 2025-02-18 | 61.66 | $81.84 | 125300 |
| 2025-02-14 | 59.59 | $81.44 | 353313 |
| 2025-02-13 | 60.84 | $81.60 | 1.1M |
| 2025-02-12 | 57.14 | $80.91 | 150900 |
| 2025-02-11 | 60.11 | $81.29 | 297300 |
| 2025-02-10 | 57.46 | $80.81 | 152510 |
| 2025-02-07 | 55.41 | $80.46 | 122035 |
| 2025-02-06 | 58.96 | $80.92 | 709137 |
| 2025-02-05 | 58.13 | $80.77 | 141633 |
| 2025-02-04 | 55.26 | $80.27 | 115600 |
| 2025-02-03 | 54.67 | $80.17 | 191300 |
| 2025-01-31 | 55.71 | $80.32 | 332222 |
| 2025-01-30 | 59.39 | $80.83 | 280200 |
| 2025-01-29 | 56.45 | $80.28 | 122800 |
| 2025-01-28 | 57.31 | $80.40 | 103540 |
| 2025-01-27 | 59.32 | $80.68 | 203831 |
| 2025-01-24 | 57.66 | $80.35 | 146200 |
| 2025-01-23 | 58.00 | $80.40 | 296400 |
| 2025-01-22 | 55.02 | $79.81 | 275600 |
| 2025-01-21 | 57.04 | $80.12 | 468600 |
| 2025-01-17 | 53.48 | $79.44 | 150515 |
| 2025-01-16 | 50.56 | $78.93 | 134321 |
| 2025-01-15 | 48.76 | $78.63 | 300324 |
| 2025-01-14 | 42.40 | $77.67 | 170700 |
| 2025-01-13 | 39.26 | $77.25 | 266800 |
| 2025-01-10 | 35.45 | $76.77 | 225400 |
| 2025-01-08 | 41.54 | $77.95 | 138112 |
| 2025-01-07 | 40.72 | $77.85 | 240643 |
| 2025-01-06 | 41.84 | $78.05 | 134800 |
| 2025-01-03 | 42.90 | $78.24 | 127338 |
| 2025-01-02 | 38.37 | $77.66 | 404500 |
| 2024-12-31 | 39.03 | $77.79 | 284463 |
| 2024-12-30 | 38.17 | $77.68 | 361613 |
| 2024-12-27 | 41.70 | $78.38 | 314401 |
| 2024-12-26 | 44.67 | $78.91 | 150400 |
| 2024-12-24 | 45.49 | $79.05 | 214500 |
| 2024-12-23 | 40.65 | $78.39 | 226300 |
| 2024-12-20 | 38.61 | $78.13 | 288500 |
| 2024-12-19 | 30.78 | $77.23 | 527115 |
| 2024-12-18 | 31.42 | $77.38 | 128103 |
| 2024-12-17 | 42.13 | $79.33 | 110825 |
| 2024-12-16 | 44.50 | $79.65 | 122400 |
| 2024-12-13 | 47.59 | $80.04 | 164109 |
| 2024-12-12 | 49.44 | $80.26 | 339500 |
| 2024-12-11 | 51.77 | $80.53 | 771727 |
| 2024-12-10 | 51.77 | $80.53 | 114900 |
| 2024-12-09 | 54.53 | $80.85 | 76600 |
| 2024-12-06 | 59.72 | $81.40 | 97000 |
| 2024-12-05 | 60.32 | $81.46 | 97300 |
| 2024-12-04 | 60.13 | $81.43 | 82049 |
| 2024-12-03 | 61.61 | $81.59 | 104800 |
| 2024-12-02 | 63.57 | $81.80 | 315420 |
| 2024-11-29 | 66.53 | $82.11 | 35846 |
| 2024-11-27 | 65.14 | $81.83 | 150600 |
| 2024-11-26 | 65.60 | $81.88 | 232200 |
| 2024-11-25 | 64.20 | $81.59 | 81240 |
| 2024-11-22 | 63.16 | $81.38 | 69309 |
| 2024-11-21 | 60.53 | $80.87 | 145209 |
| 2024-11-20 | 55.89 | $80.08 | 475000 |
| 2024-11-19 | 55.64 | $80.04 | 97131 |
| 2024-11-18 | 56.71 | $80.18 | 69132 |
| 2024-11-15 | 54.45 | $79.80 | 161128 |
| 2024-11-14 | 58.58 | $80.34 | 84146 |
| 2024-11-13 | 61.72 | $80.72 | 78600 |
| 2024-11-12 | 61.41 | $80.66 | 123700 |
| 2024-11-11 | 65.25 | $81.12 | 66200 |
| 2024-11-08 | 65.93 | $81.20 | 83000 |
| 2024-11-07 | 63.63 | $80.69 | 172447 |
| 2024-11-06 | 63.45 | $80.65 | 94300 |
| 2024-11-05 | 53.79 | $78.91 | 119700 |
| 2024-11-04 | 47.41 | $78.07 | 48929 |
| 2024-11-01 | 48.40 | $78.20 | 89925 |
| 2024-10-31 | 48.76 | $78.25 | 63834 |
| 2024-10-30 | 54.18 | $78.94 | 82800 |
| 2024-10-29 | 54.34 | $78.96 | 237100 |
| 2024-10-28 | 56.48 | $79.22 | 59860 |
| 2024-10-25 | 55.26 | $79.03 | 75527 |
| 2024-10-24 | 59.07 | $79.49 | 128500 |
| 2024-10-23 | 59.93 | $79.59 | 102707 |
| 2024-10-22 | 63.14 | $79.96 | 72400 |
| 2024-10-21 | 62.26 | $79.79 | 80100 |
| 2024-10-18 | 67.69 | $80.39 | 73139 |
| 2024-10-17 | 67.15 | $80.27 | 102853 |
| 2024-10-16 | 66.93 | $80.22 | 97700 |
| 2024-10-15 | 64.91 | $79.77 | 103300 |
| 2024-10-14 | 68.16 | $80.14 | 64000 |
| 2024-10-11 | 65.45 | $79.53 | 283400 |
| 2024-10-10 | 61.81 | $78.81 | 99300 |
| 2024-10-09 | 64.04 | $79.06 | 85728 |
| 2024-10-08 | 60.53 | $78.41 | 46830 |
| 2024-10-07 | 58.95 | $78.14 | 94312 |
| 2024-10-04 | 63.41 | $78.64 | 52397 |
| 2024-10-03 | 60.27 | $78.09 | 63400 |
| 2024-10-02 | 62.02 | $78.28 | 67600 |
| 2024-10-01 | 61.63 | $78.21 | 81100 |
| 2024-09-30 | 64.79 | $78.56 | 98300 |
| 2024-09-27 | 63.04 | $78.22 | 110905 |
| 2024-09-26 | 61.98 | $78.02 | 255800 |
| 2024-09-25 | 60.87 | $77.81 | 65146 |
| 2024-09-24 | 65.10 | $78.30 | 163800 |
| 2024-09-23 | 64.96 | $78.27 | 103626 |
| 2024-09-20 | 63.84 | $78.03 | 135809 |
| 2024-09-19 | 63.66 | $77.99 | 56600 |
| 2024-09-18 | 60.00 | $77.23 | 61800 |
| 2024-09-17 | 61.39 | $77.41 | 63900 |
| 2024-09-16 | 62.00 | $77.49 | 31100 |
| 2024-09-13 | 60.08 | $77.08 | 134900 |
| 2024-09-12 | 57.70 | $76.60 | 93700 |
| 2024-09-11 | 55.33 | $76.15 | 166341 |
| 2024-09-10 | 54.58 | $76.01 | 80504 |
| 2024-09-09 | 54.05 | $75.91 | 52625 |
| 2024-09-06 | 49.63 | $75.11 | 88626 |
| 2024-09-05 | 56.04 | $76.11 | 108000 |
| 2024-09-04 | 59.15 | $76.54 | 71003 |
| 2024-09-03 | 59.45 | $76.58 | 60800 |
| 2024-08-30 | 67.00 | $77.54 | 62000 |
| 2024-08-29 | 64.16 | $76.91 | 274700 |
| 2024-08-28 | 63.45 | $76.76 | 86829 |
| 2024-08-27 | 65.17 | $76.97 | 79200 |
| 2024-08-26 | 65.98 | $77.07 | 61129 |
| 2024-08-23 | 65.45 | $76.94 | 82220 |
| 2024-08-22 | 62.41 | $76.23 | 87206 |
| 2024-08-21 | 63.53 | $76.38 | 77117 |
| 2024-08-20 | 62.60 | $76.16 | 77900 |
| 2024-08-19 | 63.80 | $76.33 | 79216 |
| 2024-08-16 | 61.57 | $75.79 | 64028 |
| 2024-08-15 | 60.81 | $75.61 | 184811 |
| 2024-08-14 | 56.68 | $74.70 | 62700 |
| 2024-08-13 | 54.63 | $74.29 | 53007 |
| 2024-08-12 | 50.04 | $73.45 | 49000 |
| 2024-08-09 | 50.79 | $73.58 | 62123 |
| 2024-08-08 | 49.91 | $73.42 | 74800 |
| 2024-08-07 | 41.91 | $72.13 | 68008 |
| 2024-08-06 | 43.28 | $72.40 | 85400 |
| 2024-08-05 | 39.51 | $71.86 | 155116 |
| 2024-08-02 | 50.42 | $73.71 | 100200 |
| 2024-08-01 | 57.80 | $74.61 | 101900 |
| 2024-07-31 | 63.81 | $75.22 | 73148 |
| 2024-07-30 | 60.55 | $74.71 | 74400 |
| 2024-07-29 | 60.28 | $74.67 | 67704 |
| 2024-07-26 | 60.97 | $74.74 | 146310 |
| 2024-07-25 | 56.02 | $74.01 | 155700 |
| 2024-07-24 | 55.28 | $73.91 | 111924 |
| 2024-07-23 | 62.22 | $74.61 | 104400 |
| 2024-07-22 | 66.17 | $74.96 | 66030 |
| 2024-07-19 | 63.40 | $74.52 | 57394 |
| 2024-07-18 | 69.41 | $75.01 | 94200 |
| 2024-07-17 | 77.23 | $75.56 | 113000 |
| 2024-07-16 | 77.10 | $75.53 | 94100 |
| 2024-07-15 | 73.62 | $74.82 | 285012 |
| 2024-07-12 | 71.59 | $74.47 | 82001 |
| 2024-07-11 | 69.09 | $74.08 | 202522 |
| 2024-07-10 | 68.68 | $74.02 | 58047 |
| 2024-07-09 | 63.28 | $73.31 | 72543 |
| 2024-07-08 | 62.77 | $73.25 | 77528 |
| 2024-07-05 | 62.52 | $73.22 | 36804 |
| 2024-07-03 | 61.28 | $73.07 | 33236 |
| 2024-07-02 | 60.54 | $72.98 | 67503 |
| 2024-07-01 | 58.09 | $72.69 | 66944 |
| 2024-06-28 | 58.81 | $72.75 | 80727 |
| 2024-06-27 | 58.24 | $72.68 | 141900 |
| 2024-06-26 | 58.16 | $72.67 | 94522 |
| 2024-06-25 | 60.10 | $72.85 | 781130 |
| 2024-06-24 | 65.40 | $73.31 | 58247 |
| 2024-06-21 | 63.33 | $73.00 | 55602 |
| 2024-06-20 | 65.87 | $73.21 | 109613 |
| 2024-06-18 | 65.37 | $73.13 | 74333 |
| 2024-06-17 | 64.05 | $72.92 | 44300 |
| 2024-06-14 | 60.28 | $72.37 | 48048 |
| 2024-06-13 | 60.39 | $72.38 | 104487 |
| 2024-06-12 | 58.54 | $72.12 | 98757 |
| 2024-06-11 | 57.14 | $71.93 | 107047 |
| 2024-06-10 | 58.02 | $72.02 | 66900 |
| 2024-06-07 | 56.68 | $71.83 | 75100 |
| 2024-06-06 | 57.69 | $71.94 | 159000 |
| 2024-06-05 | 57.56 | $71.92 | 79900 |
| 2024-06-04 | 54.92 | $71.52 | 60700 |
| 2024-06-03 | 54.11 | $71.40 | 104300 |
| 2024-05-31 | 55.05 | $71.52 | 135844 |
| 2024-05-30 | 48.99 | $70.66 | 187744 |
| 2024-05-29 | 47.50 | $70.47 | 76700 |
| 2024-05-28 | 52.55 | $71.13 | 69719 |
| 2024-05-24 | 54.82 | $71.40 | 202923 |
| 2024-05-23 | 54.05 | $71.29 | 68143 |
| 2024-05-22 | 60.93 | $72.06 | 59400 |
| 2024-05-21 | 63.63 | $72.33 | 65613 |
| 2024-05-20 | 62.70 | $72.17 | 110100 |
| 2024-05-17 | 66.01 | $72.50 | 154900 |
| 2024-05-16 | 65.05 | $72.32 | 182537 |
| 2024-05-15 | 65.73 | $72.39 | 66700 |
| 2024-05-14 | 61.52 | $71.62 | 60619 |
| 2024-05-13 | 59.87 | $71.35 | 105309 |
| 2024-05-10 | 60.14 | $71.38 | 378104 |
| 2024-05-09 | 58.84 | $71.16 | 153800 |
| 2024-05-08 | 55.86 | $70.68 | 87100 |
| 2024-05-07 | 54.76 | $70.51 | 74400 |
| 2024-05-06 | 53.26 | $70.28 | 79300 |
| 2024-05-03 | 50.33 | $69.85 | 194900 |
| 2024-05-02 | 46.32 | $69.31 | 120115 |
| 2024-05-01 | 42.73 | $68.87 | 139338 |
| 2024-04-30 | 44.80 | $69.19 | 86341 |
| 2024-04-29 | 51.78 | $70.13 | 131000 |
| 2024-04-26 | 49.14 | $69.80 | 100800 |
| 2024-04-25 | 49.45 | $69.84 | 64210 |
| 2024-04-24 | 51.39 | $70.09 | 89233 |
| 2024-04-23 | 51.62 | $70.12 | 79121 |
| 2024-04-22 | 47.27 | $69.54 | 78134 |
| 2024-04-19 | 41.88 | $68.91 | 145342 |
| 2024-04-18 | 39.84 | $68.69 | 196306 |
| 2024-04-17 | 39.75 | $68.68 | 70813 |
| 2024-04-16 | 40.22 | $68.76 | 124100 |
| 2024-04-15 | 41.84 | $69.04 | 124700 |
| 2024-04-12 | 44.72 | $69.51 | 101822 |
| 2024-04-11 | 51.77 | $70.49 | 94400 |
| 2024-04-10 | 51.47 | $70.45 | 253651 |
| 2024-04-09 | 58.39 | $71.26 | 103600 |
| 2024-04-08 | 57.24 | $71.09 | 52300 |
| 2024-04-05 | 56.98 | $71.05 | 129726 |
| 2024-04-04 | 53.64 | $70.56 | 105800 |
| 2024-04-03 | 60.56 | $71.32 | 57260 |
| 2024-04-02 | 61.56 | $71.42 | 97701 |
| 2024-04-01 | 65.11 | $71.77 | 72000 |
| 2024-03-28 | 69.69 | $72.19 | 161200 |
| 2024-03-27 | 68.75 | $72.00 | 108400 |
| 2024-03-26 | 63.44 | $71.07 | 201720 |
| 2024-03-25 | 65.84 | $71.28 | 113617 |
| 2024-03-22 | 67.81 | $71.45 | 47244 |
| 2024-03-21 | 73.06 | $71.88 | 78400 |
| 2024-03-20 | 71.08 | $71.48 | 98700 |
| 2024-03-19 | 68.26 | $70.97 | 96700 |
| 2024-03-18 | 66.10 | $70.62 | 92400 |
| 2024-03-15 | 64.66 | $70.40 | 103700 |
| 2024-03-14 | 66.99 | $70.59 | 82400 |
| 2024-03-13 | 70.95 | $70.90 | 157524 |
| 2024-03-12 | 70.90 | $70.89 | 134900 |
| 2024-03-11 | 68.62 | $70.47 | 96500 |
| 2024-03-08 | 67.83 | $70.33 | 111900 |
| 2024-03-07 | 70.24 | $70.53 | 78629 |
| 2024-03-06 | 68.09 | $70.13 | 75334 |
| 2024-03-05 | 65.91 | $69.76 | 97400 |
| 2024-03-04 | 69.43 | $70.05 | 107019 |
| 2024-03-01 | 68.50 | $69.88 | 107300 |
| 2024-02-29 | 65.99 | $69.45 | 89800 |
| 2024-02-28 | 65.26 | $69.33 | 79136 |
| 2024-02-27 | 65.37 | $69.34 | 113900 |
| 2024-02-26 | 64.97 | $69.27 | 80900 |
| 2024-02-23 | 67.61 | $69.52 | 122800 |
| 2024-02-22 | 67.25 | $69.45 | 187340 |
| 2024-02-21 | 62.67 | $68.62 | 132921 |
| 2024-02-20 | 60.51 | $68.28 | 99500 |
| 2024-02-16 | 61.81 | $68.41 | 197408 |
| 2024-02-15 | 63.29 | $68.56 | 143923 |
| 2024-02-14 | 59.13 | $67.89 | 118515 |
| 2024-02-13 | 56.76 | $67.55 | 140400 |
| 2024-02-12 | 65.81 | $68.40 | 89614 |
| 2024-02-09 | 64.21 | $68.15 | 254000 |
| 2024-02-08 | 64.02 | $68.12 | 154400 |
| 2024-02-07 | 63.84 | $68.09 | 65000 |
| 2024-02-06 | 61.87 | $67.77 | 221407 |
| 2024-02-05 | 60.33 | $67.53 | 135449 |
| 2024-02-02 | 64.01 | $67.89 | 107540 |
| 2024-02-01 | 63.84 | $67.86 | 222612 |
| 2024-01-31 | 59.61 | $67.18 | 156297 |
| 2024-01-30 | 67.80 | $67.92 | 192442 |
| 2024-01-29 | 66.44 | $67.69 | 82100 |
| 2024-01-26 | 64.84 | $67.43 | 99500 |
| 2024-01-25 | 65.53 | $67.49 | 481816 |
| 2024-01-24 | 62.05 | $66.94 | 128000 |
| 2024-01-23 | 63.83 | $67.10 | 161300 |
| 2024-01-22 | 62.68 | $66.92 | 188912 |
| 2024-01-19 | 61.85 | $66.79 | 142200 |
| 2024-01-18 | 57.51 | $66.16 | 1.0M |
| 2024-01-17 | 55.04 | $65.84 | 165400 |
| 2024-01-16 | 58.79 | $66.21 | 132932 |
| 2024-01-12 | 63.34 | $66.62 | 115743 |
| 2024-01-11 | 62.54 | $66.50 | 117541 |
| 2024-01-10 | 64.10 | $66.64 | 357800 |
| 2024-01-09 | 63.03 | $66.47 | 190830 |
| 2024-01-08 | 66.33 | $66.77 | 91440 |
| 2024-01-05 | 63.16 | $66.25 | 172100 |
| 2024-01-04 | 62.77 | $66.19 | 120425 |
| 2024-01-03 | 63.61 | $66.27 | 110401 |
| 2024-01-02 | 67.48 | $66.63 | 262100 |
| 2023-12-29 | 66.12 | $66.38 | 91500 |
| 2023-12-28 | 67.41 | $66.50 | 170815 |
| 2023-12-27 | 66.90 | $66.40 | 301420 |
| 2023-12-26 | 66.50 | $66.32 | 44403 |
| 2023-12-22 | 64.85 | $65.99 | 119000 |
| 2023-12-21 | 65.31 | $66.04 | 145825 |
| 2023-12-20 | 62.67 | $65.52 | 132023 |
| 2023-12-19 | 72.91 | $66.53 | 126500 |
| 2023-12-18 | 71.32 | $66.17 | 155025 |
| 2023-12-15 | 70.50 | $65.99 | 139500 |
| 2023-12-14 | 73.50 | $66.26 | 376500 |
| 2023-12-13 | 71.72 | $65.84 | 103022 |
| 2023-12-12 | 66.18 | $64.76 | 70526 |
| 2023-12-11 | 65.71 | $64.68 | 150900 |
| 2023-12-08 | 63.01 | $64.24 | 146432 |
| 2023-12-07 | 61.57 | $64.02 | 114300 |
| 2023-12-06 | 60.24 | $63.82 | 149040 |
| 2023-12-05 | 62.29 | $64.02 | 231200 |
| 2023-12-04 | 64.71 | $64.25 | 165719 |
| 2023-12-01 | 65.12 | $64.29 | 102100 |
| 2023-11-30 | 62.11 | $63.77 | 184135 |
| 2023-11-29 | 59.21 | $63.32 | 102100 |
| 2023-11-28 | 59.15 | $63.31 | 242742 |
| 2023-11-27 | 58.90 | $63.27 | 97316 |
| 2023-11-24 | 60.77 | $63.48 | 57900 |
| 2023-11-22 | 60.48 | $63.43 | 105721 |
| 2023-11-21 | 59.37 | $63.23 | 67245 |
| 2023-11-20 | 60.59 | $63.38 | 101400 |
| 2023-11-17 | 59.04 | $63.09 | 84637 |
| 2023-11-16 | 58.01 | $62.90 | 119129 |
| 2023-11-15 | 58.90 | $63.02 | 125815 |
| 2023-11-14 | 57.93 | $62.83 | 210809 |
| 2023-11-13 | 51.42 | $61.69 | 190100 |
| 2023-11-10 | 52.23 | $61.81 | 131600 |
| 2023-11-09 | 47.31 | $61.06 | 139546 |
| 2023-11-08 | 51.04 | $61.62 | 93127 |
| 2023-11-07 | 51.45 | $61.68 | 100100 |
| 2023-11-06 | 52.39 | $61.82 | 176513 |
| 2023-11-03 | 52.85 | $61.89 | 158218 |
| 2023-11-02 | 50.25 | $61.45 | 143101 |
| 2023-11-01 | 41.80 | $60.23 | 197600 |
| 2023-10-31 | 39.07 | $59.89 | 212300 |
| 2023-10-30 | 36.21 | $59.55 | 157300 |
| 2023-10-27 | 30.19 | $58.89 | 291345 |
| 2023-10-26 | 33.98 | $59.71 | 266206 |
| 2023-10-25 | 36.36 | $60.16 | 125300 |
| 2023-10-24 | 38.40 | $60.52 | 86800 |
| 2023-10-23 | 35.13 | $60.18 | 113800 |
| 2023-10-20 | 37.64 | $60.63 | 163700 |
| 2023-10-19 | 41.12 | $61.19 | 160600 |
| 2023-10-18 | 44.61 | $61.69 | 122228 |
| 2023-10-17 | 48.87 | $62.23 | 200800 |
| 2023-10-16 | 47.73 | $62.10 | 151700 |
| 2023-10-13 | 42.88 | $61.58 | 94800 |
| 2023-10-12 | 41.90 | $61.48 | 174100 |
| 2023-10-11 | 44.21 | $61.80 | 152000 |
| 2023-10-10 | 43.38 | $61.71 | 106332 |
| 2023-10-09 | 40.55 | $61.41 | 136113 |
| 2023-10-06 | 34.45 | $60.82 | 180000 |
| 2023-10-05 | 28.93 | $60.35 | 180617 |
| 2023-10-04 | 29.68 | $60.50 | 170846 |
| 2023-10-03 | 29.21 | $60.46 | 214300 |
| 2023-10-02 | 32.12 | $61.03 | 155920 |
| 2023-09-29 | 34.78 | $61.49 | 122020 |
| 2023-09-28 | 36.39 | $61.75 | 126746 |
| 2023-09-27 | 33.22 | $61.47 | 335000 |
| 2023-09-26 | 33.33 | $61.49 | 106700 |
| 2023-09-25 | 38.34 | $62.30 | 93905 |
| 2023-09-22 | 37.90 | $62.26 | 193700 |
| 2023-09-21 | 39.02 | $62.43 | 89001 |
| 2023-09-20 | 46.00 | $63.35 | 104200 |
| 2023-09-19 | 48.32 | $63.61 | 53347 |
| 2023-09-18 | 49.88 | $63.78 | 50900 |
| 2023-09-15 | 49.51 | $63.74 | 92300 |
| 2023-09-14 | 55.35 | $64.35 | 79334 |
| 2023-09-13 | 48.77 | $63.65 | 147400 |
| 2023-09-12 | 48.96 | $63.67 | 89100 |
| 2023-09-11 | 48.96 | $63.67 | 58429 |
| 2023-09-08 | 48.02 | $63.57 | 73100 |
| 2023-09-07 | 46.13 | $63.37 | 152900 |
| 2023-09-06 | 46.86 | $63.46 | 88200 |
| 2023-09-05 | 49.76 | $63.81 | 87202 |
| 2023-09-01 | 53.45 | $64.22 | 53625 |
| 2023-08-31 | 52.05 | $64.05 | 110400 |
| 2023-08-30 | 54.23 | $64.29 | 131543 |
| 2023-08-29 | 52.90 | $64.12 | 164211 |
| 2023-08-28 | 47.81 | $63.52 | 69343 |
| 2023-08-25 | 44.69 | $63.19 | 100900 |
| 2023-08-24 | 42.20 | $62.94 | 110515 |
| 2023-08-23 | 46.23 | $63.45 | 66300 |
| 2023-08-22 | 42.00 | $63.04 | 70134 |
| 2023-08-21 | 44.86 | $63.39 | 62632 |
| 2023-08-18 | 44.55 | $63.36 | 89821 |
| 2023-08-17 | 42.94 | $63.20 | 389210 |
| 2023-08-16 | 44.32 | $63.38 | 77122 |
| 2023-08-15 | 47.37 | $63.76 | 83712 |
| 2023-08-14 | 54.61 | $64.53 | 65800 |
| 2023-08-11 | 54.01 | $64.46 | 71717 |
| 2023-08-10 | 52.36 | $64.27 | 71617 |
| 2023-08-09 | 52.74 | $64.31 | 99000 |
| 2023-08-08 | 54.41 | $64.49 | 131133 |
| 2023-08-07 | 55.82 | $64.64 | 56500 |
| 2023-08-04 | 52.06 | $64.16 | 114227 |
| 2023-08-03 | 55.92 | $64.57 | 131700 |
| 2023-08-02 | 57.80 | $64.76 | 119600 |
| 2023-08-01 | 63.36 | $65.28 | 100212 |
| 2023-07-31 | 66.27 | $65.53 | 91140 |
| 2023-07-28 | 65.55 | $65.41 | 141800 |
| 2023-07-27 | 63.51 | $65.08 | 262535 |
| 2023-07-26 | 68.40 | $65.50 | 83900 |
| 2023-07-25 | 68.40 | $65.50 | 83600 |
| 2023-07-24 | 70.27 | $65.66 | 123000 |
| 2023-07-21 | 68.27 | $65.27 | 71803 |
| 2023-07-20 | 67.41 | $65.11 | 403500 |
| 2023-07-19 | 65.48 | $64.76 | 119800 |
| 2023-07-18 | 63.17 | $64.37 | 200900 |
| 2023-07-17 | 60.11 | $63.90 | 105100 |
| 2023-07-14 | 60.21 | $63.91 | 277700 |
| 2023-07-13 | 61.89 | $64.08 | 285117 |
| 2023-07-12 | 60.60 | $63.87 | 150100 |
| 2023-07-11 | 58.71 | $63.57 | 53927 |
| 2023-07-10 | 55.23 | $63.06 | 86942 |
| 2023-07-07 | 53.32 | $62.80 | 120600 |
| 2023-07-06 | 54.86 | $62.98 | 338146 |
| 2023-07-05 | 60.36 | $63.58 | 215200 |
| 2023-07-03 | 62.24 | $63.77 | 86300 |
| 2023-06-30 | 61.21 | $63.60 | 95825 |
| 2023-06-29 | 57.54 | $63.03 | 110700 |
| 2023-06-28 | 54.05 | $62.55 | 294330 |
| 2023-06-27 | 55.13 | $62.67 | 63730 |
| 2023-06-26 | 51.95 | $62.25 | 83000 |
| 2023-06-23 | 51.56 | $62.20 | 108000 |
| 2023-06-22 | 56.03 | $62.72 | 94109 |
| 2023-06-21 | 56.93 | $62.82 | 159800 |
| 2023-06-20 | 57.37 | $62.87 | 98233 |
| 2023-06-16 | 62.49 | $63.43 | 110131 |
| 2023-06-15 | 63.54 | $63.54 | 161032 |
| 2023-06-14 | 59.05 | $62.79 | 121300 |
| 2023-06-13 | 59.61 | $62.85 | 242600 |
| 2023-06-12 | 57.38 | $62.50 | 94726 |
| 2023-06-09 | 55.65 | $62.24 | 132331 |
| 2023-06-08 | 55.99 | $62.28 | 167439 |
| 2023-06-07 | 54.64 | $62.07 | 114620 |
| 2023-06-06 | 52.18 | $61.70 | 120418 |
| 2023-06-05 | 51.65 | $61.62 | 152696 |
| 2023-06-02 | 53.06 | $61.82 | 175800 |
| 2023-06-01 | 45.38 | $60.74 | 138300 |
| 2023-05-31 | 42.48 | $60.39 | 169805 |
| 2023-05-30 | 44.20 | $60.66 | 226800 |
| 2023-05-26 | 45.30 | $60.83 | 285000 |
| 2023-05-25 | 41.92 | $60.41 | 338700 |
| 2023-05-24 | 41.43 | $60.35 | 265133 |
| 2023-05-23 | 45.51 | $61.02 | 171400 |
| 2023-05-22 | 47.85 | $61.37 | 359141 |
| 2023-05-19 | 48.53 | $61.47 | 177326 |
| 2023-05-18 | 48.66 | $61.49 | 267711 |
| 2023-05-17 | 46.89 | $61.23 | 106600 |
| 2023-05-16 | 42.08 | $60.57 | 97400 |
| 2023-05-15 | 46.71 | $61.33 | 75048 |
| 2023-05-12 | 45.74 | $61.20 | 84300 |
| 2023-05-11 | 45.66 | $61.19 | 121700 |
| 2023-05-10 | 47.59 | $61.51 | 107107 |
| 2023-05-09 | 47.52 | $61.50 | 144800 |
| 2023-05-08 | 48.92 | $61.74 | 81549 |
| 2023-05-05 | 49.62 | $61.86 | 146200 |
| 2023-05-04 | 42.44 | $60.75 | 133700 |
| 2023-05-03 | 44.96 | $61.21 | 228500 |
| 2023-05-02 | 48.28 | $61.77 | 97600 |
| 2023-05-01 | 54.72 | $62.71 | 91919 |
| 2023-04-28 | 55.09 | $62.76 | 96800 |
| 2023-04-27 | 51.60 | $62.20 | 66263 |
| 2023-04-26 | 46.28 | $61.45 | 122800 |
| 2023-04-25 | 50.26 | $62.02 | 107200 |
| 2023-04-24 | 56.51 | $62.79 | 144000 |
| 2023-04-21 | 56.24 | $62.75 | 242437 |
| 2023-04-20 | 55.98 | $62.71 | 109718 |
| 2023-04-19 | 59.04 | $63.08 | 90641 |
| 2023-04-18 | 59.21 | $63.10 | 93200 |
| 2023-04-17 | 58.82 | $63.03 | 93300 |
| 2023-04-14 | 57.52 | $62.79 | 104700 |
| 2023-04-13 | 58.10 | $62.87 | 58144 |
| 2023-04-12 | 55.53 | $62.39 | 70619 |
| 2023-04-11 | 56.35 | $62.51 | 105520 |
| 2023-04-10 | 55.57 | $62.36 | 83700 |
| 2023-04-06 | 54.96 | $62.24 | 86406 |
| 2023-04-05 | 54.56 | $62.16 | 187626 |
| 2023-04-04 | 53.29 | $61.90 | 86000 |
| 2023-04-03 | 55.74 | $62.33 | 115200 |
| 2023-03-31 | 53.52 | $61.86 | 89300 |
| 2023-03-30 | 49.97 | $61.16 | 180928 |
| 2023-03-29 | 48.37 | $60.86 | 266029 |
| 2023-03-28 | 44.18 | $60.12 | 117100 |
| 2023-03-27 | 43.94 | $60.08 | 90600 |
| 2023-03-24 | 43.15 | $59.94 | 206321 |
| 2023-03-23 | 39.87 | $59.37 | 127000 |
| 2023-03-22 | 40.49 | $59.53 | 107919 |
| 2023-03-21 | 45.06 | $60.62 | 495903 |
| 2023-03-20 | 41.98 | $60.08 | 220533 |
| 2023-03-17 | 37.62 | $59.37 | 186736 |
| 2023-03-16 | 40.95 | $60.18 | 216122 |
| 2023-03-15 | 36.53 | $59.51 | 188131 |
| 2023-03-14 | 39.06 | $60.12 | 105616 |
| 2023-03-13 | 34.00 | $59.41 | 1.2M |
| 2023-03-10 | 35.17 | $59.71 | 1.9M |
| 2023-03-09 | 38.26 | $60.45 | 151734 |
| 2023-03-08 | 43.41 | $61.50 | 101700 |
| 2023-03-07 | 43.56 | $61.53 | 148400 |
| 2023-03-06 | 49.60 | $62.58 | 285109 |
| 2023-03-03 | 48.90 | $62.47 | 290649 |
| 2023-03-02 | 43.88 | $61.73 | 125315 |
| 2023-03-01 | 40.75 | $61.31 | 253100 |
| 2023-02-28 | 41.69 | $61.49 | 61300 |
| 2023-02-27 | 43.51 | $61.83 | 89847 |
| 2023-02-24 | 43.03 | $61.76 | 83000 |
| 2023-02-23 | 45.36 | $62.20 | 128524 |
| 2023-02-22 | 43.30 | $61.89 | 120800 |
| 2023-02-21 | 44.85 | $62.19 | 260100 |
| 2023-02-17 | 50.98 | $63.25 | 101705 |
| 2023-02-16 | 51.23 | $63.29 | 98800 |
| 2023-02-15 | 54.88 | $63.86 | 81922 |
| 2023-02-14 | 55.08 | $63.89 | 120800 |
| 2023-02-13 | 56.82 | $64.16 | 138333 |
| 2023-02-10 | 53.62 | $63.54 | 111911 |
| 2023-02-09 | 50.06 | $62.91 | 198600 |
| 2023-02-08 | 52.75 | $63.35 | 528900 |
| 2023-02-07 | 55.86 | $63.83 | 437400 |
| 2023-02-06 | 53.01 | $63.31 | 141000 |
| 2023-02-03 | 54.62 | $63.56 | 393841 |
| 2023-02-02 | 56.85 | $63.90 | 206411 |
| 2023-02-01 | 56.41 | $63.81 | 185100 |
| 2023-01-31 | 55.38 | $63.60 | 128704 |
| 2023-01-30 | 51.21 | $62.80 | 300000 |
| 2023-01-27 | 54.60 | $63.36 | 168500 |
| 2023-01-26 | 55.73 | $63.54 | 250300 |
| 2023-01-25 | 53.61 | $63.12 | 182130 |
| 2023-01-24 | 53.40 | $63.08 | 151600 |
| 2023-01-23 | 53.16 | $63.03 | 212000 |
| 2023-01-20 | 51.23 | $62.63 | 159810 |
| 2023-01-19 | 47.04 | $61.82 | 217945 |
| 2023-01-18 | 48.92 | $62.20 | 223033 |
| 2023-01-17 | 55.56 | $63.40 | 269621 |
| 2023-01-13 | 56.90 | $63.62 | 168510 |
| 2023-01-12 | 56.31 | $63.49 | 372500 |
| 2023-01-11 | 55.59 | $63.33 | 277000 |
| 2023-01-10 | 53.32 | $62.83 | 144500 |
| 2023-01-09 | 52.21 | $62.59 | 308500 |
| 2023-01-06 | 54.10 | $62.96 | 230935 |
| 2023-01-05 | 47.46 | $61.60 | 957822 |
| 2023-01-04 | 49.83 | $62.07 | 532500 |
| 2023-01-03 | 47.88 | $61.70 | 203120 |
| 2022-12-30 | 49.10 | $61.95 | 287900 |
| 2022-12-29 | 49.97 | $62.13 | 427500 |
| 2022-12-28 | 46.41 | $61.42 | 321802 |
| 2022-12-27 | 49.88 | $62.15 | 302300 |
| 2022-12-23 | 49.24 | $62.02 | 557628 |
| 2022-12-22 | 48.22 | $61.81 | 432400 |
| 2022-12-21 | 51.00 | $62.41 | 370000 |
| 2022-12-20 | 46.99 | $61.58 | 324300 |
| 2022-12-19 | 46.53 | $61.49 | 287919 |
| 2022-12-16 | 47.82 | $61.79 | 343200 |
| 2022-12-15 | 51.09 | $62.52 | 415243 |
| 2022-12-14 | 57.26 | $63.73 | 301710 |
| 2022-12-13 | 58.59 | $63.97 | 327248 |
| 2022-12-12 | 57.25 | $63.63 | 226124 |
| 2022-12-09 | 53.33 | $62.70 | 345800 |
| 2022-12-08 | 56.17 | $63.24 | 458926 |
| 2022-12-07 | 54.38 | $62.82 | 480526 |
| 2022-12-06 | 54.12 | $62.76 | 178400 |
| 2022-12-05 | 57.97 | $63.51 | 262300 |
| 2022-12-02 | 64.09 | $64.57 | 240200 |
| 2022-12-01 | 64.21 | $64.59 | 182700 |
| 2022-11-30 | 64.44 | $64.63 | 297244 |
| 2022-11-29 | 59.62 | $63.24 | 206200 |
| 2022-11-28 | 59.25 | $63.14 | 353600 |
| 2022-11-25 | 64.64 | $64.08 | 112230 |
| 2022-11-23 | 64.21 | $63.95 | 148040 |
| 2022-11-22 | 64.12 | $63.92 | 182800 |
| 2022-11-21 | 61.56 | $63.13 | 213100 |
| 2022-11-18 | 61.23 | $63.03 | 328646 |
| 2022-11-17 | 59.80 | $62.60 | 276200 |
| 2022-11-16 | 59.90 | $62.62 | 176611 |
| 2022-11-15 | 61.08 | $62.87 | 432900 |
| 2022-11-14 | 60.25 | $62.59 | 354700 |
| 2022-11-11 | 62.09 | $63.00 | 134832 |
| 2022-11-10 | 61.43 | $62.76 | 205633 |
| 2022-11-09 | 54.22 | $60.46 | 189610 |
| 2022-11-08 | 59.36 | $61.58 | 303700 |
| 2022-11-07 | 58.04 | $61.19 | 186345 |
| 2022-11-04 | 56.07 | $60.62 | 254200 |
| 2022-11-03 | 53.21 | $59.84 | 252428 |
| 2022-11-02 | 53.98 | $60.02 | 262400 |
| 2022-11-01 | 59.13 | $61.16 | 281300 |
| 2022-10-31 | 59.13 | $61.16 | 434700 |
| 2022-10-28 | 60.27 | $61.41 | 272238 |
| 2022-10-27 | 55.59 | $59.97 | 253600 |
| 2022-10-26 | 55.45 | $59.93 | 245126 |
| 2022-10-25 | 54.95 | $59.78 | 216701 |
| 2022-10-24 | 53.12 | $59.23 | 312020 |
| 2022-10-21 | 50.54 | $58.49 | 428100 |
| 2022-10-20 | 45.42 | $57.16 | 418507 |
| 2022-10-19 | 47.24 | $57.68 | 198134 |
| 2022-10-18 | 48.44 | $58.02 | 195800 |
| 2022-10-17 | 45.90 | $57.36 | 241712 |
| 2022-10-14 | 41.64 | $56.33 | 429437 |
| 2022-10-13 | 45.01 | $57.36 | 485332 |
| 2022-10-12 | 37.66 | $55.78 | 389100 |
| 2022-10-11 | 38.18 | $55.95 | 393645 |
| 2022-10-10 | 38.39 | $56.02 | 271829 |
| 2022-10-07 | 39.29 | $56.33 | 204749 |
| 2022-10-06 | 42.79 | $57.47 | 462300 |
| 2022-10-05 | 45.18 | $58.18 | 527000 |
| 2022-10-04 | 45.45 | $58.26 | 733533 |
| 2022-10-03 | 38.63 | $56.70 | 324538 |
| 2022-09-30 | 31.06 | $55.26 | 644000 |
| 2022-09-29 | 33.13 | $56.03 | 464948 |
| 2022-09-28 | 35.82 | $56.94 | 560730 |
| 2022-09-27 | 29.89 | $55.94 | 738722 |
| 2022-09-26 | 30.72 | $56.25 | 434540 |
| 2022-09-23 | 33.26 | $57.14 | 379100 |
| 2022-09-22 | 36.91 | $58.26 | 240328 |
| 2022-09-21 | 37.68 | $58.48 | 222100 |
| 2022-09-20 | 40.61 | $59.28 | 837507 |
| 2022-09-19 | 43.21 | $59.93 | 242100 |
| 2022-09-16 | 41.63 | $59.64 | 385300 |
| 2022-09-15 | 42.56 | $59.88 | 226800 |
| 2022-09-14 | 44.86 | $60.46 | 163236 |
| 2022-09-13 | 43.41 | $60.17 | 327300 |
| 2022-09-12 | 53.95 | $62.43 | 168121 |
| 2022-09-09 | 51.26 | $61.89 | 219300 |
| 2022-09-08 | 47.49 | $61.19 | 320022 |
| 2022-09-07 | 45.37 | $60.82 | 119900 |
| 2022-09-06 | 40.35 | $60.01 | 138921 |
| 2022-09-02 | 40.97 | $60.15 | 119500 |
| 2022-09-01 | 43.35 | $60.68 | 215938 |
| 2022-08-31 | 41.58 | $60.39 | 132400 |
| 2022-08-30 | 43.55 | $60.83 | 213402 |
| 2022-08-29 | 47.15 | $61.58 | 284300 |
| 2022-08-26 | 48.36 | $61.82 | 163731 |
| 2022-08-25 | 58.08 | $63.46 | 129000 |
| 2022-08-24 | 55.38 | $62.94 | 124900 |
| 2022-08-23 | 54.47 | $62.77 | 121944 |
| 2022-08-22 | 55.42 | $62.92 | 141800 |
| 2022-08-19 | 61.75 | $63.85 | 194900 |
| 2022-08-18 | 65.01 | $64.28 | 125140 |
| 2022-08-17 | 64.22 | $64.09 | 123500 |
| 2022-08-16 | 66.10 | $64.34 | 104300 |
| 2022-08-15 | 65.21 | $64.11 | 331100 |
| 2022-08-12 | 64.52 | $63.93 | 107900 |
| 2022-08-11 | 61.27 | $63.13 | 174036 |
| 2022-08-10 | 60.28 | $62.90 | 184142 |
| 2022-08-09 | 56.04 | $61.99 | 104533 |
| 2022-08-08 | 55.35 | $61.85 | 123929 |
| 2022-08-05 | 55.15 | $61.81 | 148100 |
| 2022-08-04 | 54.55 | $61.68 | 262542 |
| 2022-08-03 | 56.73 | $62.07 | 88524 |
| 2022-08-02 | 54.61 | $61.59 | 104940 |
| 2022-08-01 | 57.57 | $62.12 | 159041 |
| 2022-07-29 | 58.66 | $62.31 | 128800 |
| 2022-07-28 | 56.35 | $61.75 | 354000 |
| 2022-07-27 | 53.41 | $61.08 | 185000 |
| 2022-07-26 | 49.27 | $60.23 | 197327 |
| 2022-07-25 | 50.63 | $60.50 | 166320 |
| 2022-07-22 | 49.51 | $60.27 | 312407 |
| 2022-07-21 | 49.93 | $60.36 | 191900 |
| 2022-07-20 | 48.73 | $60.10 | 188939 |
| 2022-07-19 | 49.29 | $60.23 | 226700 |
| 2022-07-18 | 43.38 | $58.99 | 305002 |
| 2022-07-15 | 45.28 | $59.46 | 376430 |
| 2022-07-14 | 40.08 | $58.48 | 259500 |
| 2022-07-13 | 41.18 | $58.77 | 311700 |
| 2022-07-12 | 42.36 | $59.08 | 184241 |
| 2022-07-11 | 44.11 | $59.53 | 159000 |
| 2022-07-08 | 45.05 | $59.77 | 281521 |
| 2022-07-07 | 45.35 | $59.85 | 218404 |
| 2022-07-06 | 42.86 | $59.31 | 248045 |
| 2022-07-05 | 42.59 | $59.25 | 190400 |
| 2022-07-01 | 44.24 | $59.74 | 255107 |
| 2022-06-30 | 41.42 | $59.10 | 301900 |
| 2022-06-29 | 42.28 | $59.37 | 227212 |
| 2022-06-28 | 42.81 | $59.54 | 330000 |
| 2022-06-27 | 44.89 | $60.20 | 231208 |
| 2022-06-24 | 44.46 | $60.09 | 230100 |
| 2022-06-23 | 39.69 | $58.91 | 297900 |
| 2022-06-22 | 37.89 | $58.49 | 593200 |
| 2022-06-21 | 38.49 | $58.72 | 363400 |
| 2022-06-17 | 31.82 | $57.22 | 931550 |
| 2022-06-16 | 32.65 | $57.59 | 404203 |
| 2022-06-15 | 36.03 | $58.99 | 432038 |
| 2022-06-14 | 34.60 | $58.68 | 424200 |
| 2022-06-13 | 35.37 | $59.00 | 474800 |
| 2022-06-10 | 40.87 | $61.03 | 279800 |
| 2022-06-09 | 44.99 | $62.29 | 189413 |
| 2022-06-08 | 50.13 | $63.64 | 98647 |
| 2022-06-07 | 53.48 | $64.42 | 125200 |
| 2022-06-06 | 50.58 | $63.70 | 386634 |
| 2022-06-03 | 50.67 | $63.72 | 436400 |
| 2022-06-02 | 52.60 | $64.19 | 259800 |
| 2022-06-01 | 50.54 | $63.65 | 188319 |
| 2022-05-31 | 52.18 | $64.06 | 168802 |
| 2022-05-27 | 54.30 | $64.58 | 187421 |
| 2022-05-26 | 50.79 | $63.62 | 395911 |
| 2022-05-25 | 47.94 | $62.90 | 437700 |
| 2022-05-24 | 45.92 | $62.41 | 220500 |
| 2022-05-23 | 44.93 | $62.17 | 301700 |
| 2022-05-20 | 39.94 | $61.03 | 307400 |
| 2022-05-19 | 38.88 | $60.80 | 661526 |
| 2022-05-18 | 40.84 | $61.46 | 275600 |
| 2022-05-17 | 48.05 | $63.52 | 420327 |
| 2022-05-16 | 44.34 | $62.70 | 284240 |
| 2022-05-13 | 43.35 | $62.49 | 390400 |
| 2022-05-12 | 38.63 | $61.53 | 591500 |
| 2022-05-11 | 38.17 | $61.44 | 534933 |
| 2022-05-10 | 39.39 | $61.83 | 551861 |
| 2022-05-09 | 40.16 | $62.08 | 555622 |
| 2022-05-06 | 44.91 | $63.49 | 306432 |
| 2022-05-05 | 44.82 | $63.47 | 502500 |
| 2022-05-04 | 50.26 | $64.90 | 306600 |
| 2022-05-03 | 42.52 | $63.23 | 406800 |
| 2022-05-02 | 40.02 | $62.76 | 355955 |
| 2022-04-29 | 39.91 | $62.74 | 178500 |
| 2022-04-28 | 48.02 | $64.76 | 273300 |
| 2022-04-27 | 41.73 | $63.63 | 278119 |
| 2022-04-26 | 40.52 | $63.43 | 255810 |
| 2022-04-25 | 45.45 | $64.53 | 327510 |
| 2022-04-22 | 45.89 | $64.62 | 276800 |
| 2022-04-21 | 55.05 | $66.27 | 298750 |
| 2022-04-20 | 59.41 | $66.91 | 204500 |
| 2022-04-19 | 56.55 | $66.35 | 152338 |
| 2022-04-18 | 52.57 | $65.65 | 277807 |
| 2022-04-14 | 53.23 | $65.75 | 171942 |
| 2022-04-13 | 55.42 | $66.08 | 213600 |
| 2022-04-12 | 53.38 | $65.71 | 111333 |
| 2022-04-11 | 53.63 | $65.75 | 128700 |
| 2022-04-08 | 59.35 | $66.61 | 160400 |
| 2022-04-07 | 57.91 | $66.32 | 510916 |
| 2022-04-06 | 55.87 | $65.92 | 387922 |
| 2022-04-05 | 54.55 | $65.67 | 133933 |
| 2022-04-04 | 57.07 | $66.06 | 119300 |
| 2022-04-01 | 56.87 | $66.02 | 128100 |
| 2022-03-31 | 55.44 | $65.72 | 142237 |
| 2022-03-30 | 60.75 | $66.55 | 108200 |
| 2022-03-29 | 61.49 | $66.66 | 194003 |
| 2022-03-28 | 59.26 | $66.14 | 320200 |
| 2022-03-25 | 59.17 | $66.12 | 91322 |
| 2022-03-24 | 57.50 | $65.73 | 99020 |
| 2022-03-23 | 54.36 | $65.04 | 126321 |
| 2022-03-22 | 57.70 | $65.61 | 171313 |
| 2022-03-21 | 56.13 | $65.26 | 353600 |
| 2022-03-18 | 54.85 | $64.98 | 190631 |
| 2022-03-17 | 53.95 | $64.78 | 256419 |
| 2022-03-16 | 50.54 | $64.06 | 131243 |
| 2022-03-15 | 47.08 | $63.39 | 99700 |
| 2022-03-14 | 42.70 | $62.62 | 176700 |
| 2022-03-11 | 43.37 | $62.77 | 143338 |
| 2022-03-10 | 45.70 | $63.29 | 291900 |
| 2022-03-09 | 45.98 | $63.35 | 189900 |
| 2022-03-08 | 41.63 | $62.56 | 191000 |
| 2022-03-07 | 44.66 | $63.26 | 274600 |
| 2022-03-04 | 50.08 | $64.36 | 152921 |
| 2022-03-03 | 49.98 | $64.34 | 127648 |
| 2022-03-02 | 49.42 | $64.23 | 190400 |
| 2022-03-01 | 42.84 | $63.03 | 212905 |
| 2022-02-28 | 46.22 | $63.74 | 240000 |
| 2022-02-25 | 47.78 | $64.05 | 340941 |
| 2022-02-24 | 36.28 | $62.31 | 541618 |
| 2022-02-23 | 37.13 | $62.50 | 385612 |
| 2022-02-22 | 40.29 | $63.17 | 300200 |
| 2022-02-18 | 43.48 | $63.78 | 215139 |
| 2022-02-17 | 44.64 | $63.99 | 197900 |
| 2022-02-16 | 48.76 | $64.69 | 183400 |
| 2022-02-15 | 47.91 | $64.56 | 155046 |
| 2022-02-14 | 44.35 | $64.03 | 394808 |
| 2022-02-11 | 46.94 | $64.48 | 296404 |
| 2022-02-10 | 50.15 | $65.00 | 378900 |
| 2022-02-09 | 57.57 | $66.03 | 188942 |
| 2022-02-08 | 54.33 | $65.51 | 341000 |
| 2022-02-07 | 52.33 | $65.21 | 131802 |
| 2022-02-04 | 52.41 | $65.22 | 475000 |
| 2022-02-03 | 53.10 | $65.32 | 238825 |
| 2022-02-02 | 58.27 | $66.02 | 322928 |
| 2022-02-01 | 54.68 | $65.42 | 254000 |
| 2022-01-31 | 51.79 | $64.98 | 220600 |
| 2022-01-28 | 48.38 | $64.50 | 198000 |
| 2022-01-27 | 39.08 | $63.41 | 332600 |
| 2022-01-26 | 39.20 | $63.43 | 305914 |
| 2022-01-25 | 40.10 | $63.58 | 401000 |
| 2022-01-24 | 41.18 | $63.76 | 433800 |
| 2022-01-21 | 40.42 | $63.67 | 270100 |
| 2022-01-20 | 44.49 | $64.34 | 433700 |
| 2022-01-19 | 47.84 | $64.83 | 148200 |
| 2022-01-18 | 51.68 | $65.34 | 215377 |
| 2022-01-14 | 59.51 | $66.22 | 106600 |
| 2022-01-13 | 60.61 | $66.33 | 137000 |
| 2022-01-12 | 64.60 | $66.72 | 101049 |
| 2022-01-11 | 64.14 | $66.64 | 175405 |
| 2022-01-10 | 62.27 | $66.32 | 210200 |
| 2022-01-07 | 62.95 | $66.39 | 140216 |
| 2022-01-06 | 62.17 | $66.25 | 172700 |
| 2022-01-05 | 61.62 | $66.15 | 162417 |
| 2022-01-04 | 67.00 | $66.73 | 123100 |
| 2022-01-03 | 64.62 | $66.26 | 210500 |
| 2021-12-31 | 63.45 | $66.04 | 81141 |
| 2021-12-30 | 63.24 | $66.00 | 236214 |
| 2021-12-29 | 64.56 | $66.15 | 81919 |
| 2021-12-28 | 63.60 | $65.95 | 236063 |
| 2021-12-27 | 63.26 | $65.88 | 125419 |
| 2021-12-23 | 60.47 | $65.31 | 257300 |
| 2021-12-22 | 59.18 | $65.06 | 99200 |
| 2021-12-21 | 56.24 | $64.52 | 187000 |
| 2021-12-20 | 52.83 | $63.95 | 244876 |
| 2021-12-17 | 56.42 | $64.44 | 118416 |
| 2021-12-16 | 63.90 | $65.33 | 164636 |
| 2021-12-15 | 62.95 | $65.15 | 269200 |
| 2021-12-14 | 58.42 | $64.36 | 215200 |
| 2021-12-13 | 60.38 | $64.58 | 333800 |
| 2021-12-10 | 61.80 | $64.74 | 156600 |
| 2021-12-09 | 57.24 | $63.98 | 219200 |
| 2021-12-08 | 57.85 | $64.05 | 109208 |
| 2021-12-07 | 58.35 | $64.11 | 146800 |
| 2021-12-06 | 53.70 | $63.38 | 136882 |
| 2021-12-03 | 48.39 | $62.67 | 150034 |
| 2021-12-02 | 47.99 | $62.62 | 202600 |
| 2021-12-01 | 41.05 | $61.82 | 132046 |
| 2021-11-30 | 42.82 | $62.08 | 126800 |
| 2021-11-29 | 53.26 | $63.33 | 81000 |
| 2021-11-26 | 49.42 | $62.92 | 94616 |
| 2021-11-24 | 63.92 | $64.11 | 83604 |
| 2021-11-23 | 63.49 | $64.06 | 85000 |
| 2021-11-22 | 61.13 | $63.79 | 86626 |
| 2021-11-19 | 59.66 | $63.63 | 44634 |
| 2021-11-18 | 63.20 | $63.88 | 42490 |
| 2021-11-17 | 64.22 | $63.95 | 102286 |
| 2021-11-16 | 65.51 | $64.04 | 70090 |
| 2021-11-15 | 64.76 | $63.94 | 67868 |
| 2021-11-12 | 64.62 | $63.92 | 129200 |
| 2021-11-11 | 62.49 | $63.63 | 58600 |
| 2021-11-10 | 62.26 | $63.60 | 52600 |
| 2021-11-09 | 63.95 | $63.74 | 66600 |
| 2021-11-08 | 63.95 | $63.74 | 64016 |
| 2021-11-05 | 64.17 | $63.76 | 55800 |
| 2021-11-04 | 63.00 | $63.57 | 171660 |
| 2021-11-03 | 64.16 | $63.68 | 45600 |
| 2021-11-02 | 62.25 | $63.36 | 140600 |
| 2021-11-01 | 59.63 | $62.95 | 61428 |
| 2021-10-29 | 59.92 | $62.98 | 62860 |
| 2021-10-28 | 59.74 | $62.95 | 66200 |
| 2021-10-27 | 56.21 | $62.40 | 88498 |
| 2021-10-26 | 60.71 | $62.89 | 221000 |
| 2021-10-25 | 59.77 | $62.74 | 212200 |
| 2021-10-22 | 60.50 | $62.82 | 61844 |
| 2021-10-21 | 59.57 | $62.66 | 112200 |
| 2021-10-20 | 59.65 | $62.67 | 67200 |
| 2021-10-19 | 56.75 | $62.17 | 70282 |
| 2021-10-18 | 53.64 | $61.68 | 88800 |
| 2021-10-15 | 54.48 | $61.79 | 62886 |
| 2021-10-14 | 52.43 | $61.47 | 78626 |
| 2021-10-13 | 45.29 | $60.49 | 89292 |
| 2021-10-12 | 43.65 | $60.29 | 70876 |
| 2021-10-11 | 45.19 | $60.53 | 68050 |
| 2021-10-08 | 47.67 | $60.90 | 98052 |
| 2021-10-07 | 48.34 | $61.00 | 97400 |
| 2021-10-06 | 45.15 | $60.57 | 251282 |
| 2021-10-05 | 43.54 | $60.36 | 59492 |
| 2021-10-04 | 39.58 | $59.87 | 188800 |
| 2021-10-01 | 41.74 | $60.25 | 111294 |
| 2021-09-30 | 36.56 | $59.65 | 158200 |
| 2021-09-29 | 42.34 | $60.62 | 142200 |
| 2021-09-28 | 39.14 | $60.28 | 386086 |
| 2021-09-27 | 45.32 | $61.16 | 61470 |
| 2021-09-24 | 45.79 | $61.22 | 92432 |
| 2021-09-23 | 46.78 | $61.35 | 165600 |
| 2021-09-22 | 41.48 | $60.78 | 114400 |
| 2021-09-21 | 37.43 | $60.39 | 80000 |
| 2021-09-20 | 37.95 | $60.47 | 148220 |
| 2021-09-17 | 43.85 | $61.30 | 197268 |
| 2021-09-16 | 47.86 | $61.77 | 66652 |
| 2021-09-15 | 49.42 | $61.94 | 76082 |
| 2021-09-14 | 45.14 | $61.51 | 73200 |
| 2021-09-13 | 48.88 | $61.92 | 145036 |
| 2021-09-10 | 46.84 | $61.72 | 107400 |
| 2021-09-09 | 50.27 | $62.08 | 156400 |
| 2021-09-08 | 55.42 | $62.56 | 94826 |
| 2021-09-07 | 54.31 | $62.44 | 75800 |
| 2021-09-03 | 60.92 | $62.99 | 108000 |
| 2021-09-02 | 62.10 | $63.08 | 119692 |
| 2021-09-01 | 59.01 | $62.71 | 128406 |
| 2021-08-31 | 60.14 | $62.80 | 75014 |
| 2021-08-30 | 60.14 | $62.80 | 291252 |
| 2021-08-27 | 58.46 | $62.59 | 235600 |
| 2021-08-26 | 55.95 | $62.29 | 88800 |
| 2021-08-25 | 58.65 | $62.53 | 112006 |
| 2021-08-24 | 58.87 | $62.55 | 85000 |
| 2021-08-23 | 60.53 | $62.70 | 60200 |
| 2021-08-20 | 59.67 | $62.58 | 79662 |
| 2021-08-19 | 56.43 | $62.15 | 174000 |
| 2021-08-18 | 55.16 | $61.99 | 79078 |
| 2021-08-17 | 63.53 | $62.75 | 84800 |
| 2021-08-16 | 66.56 | $62.99 | 140036 |
| 2021-08-13 | 64.12 | $62.63 | 44000 |
| 2021-08-12 | 62.83 | $62.45 | 84448 |
| 2021-08-11 | 61.67 | $62.29 | 91476 |
| 2021-08-10 | 59.65 | $62.02 | 156400 |
| 2021-08-09 | 57.52 | $61.75 | 59824 |
| 2021-08-06 | 57.52 | $61.75 | 41400 |
| 2021-08-05 | 56.52 | $61.62 | 37400 |
| 2021-08-04 | 54.49 | $61.36 | 76490 |
| 2021-08-03 | 59.24 | $61.83 | 60416 |
| 2021-08-02 | 55.39 | $61.34 | 149496 |
| 2021-07-30 | 56.01 | $61.40 | 66862 |
| 2021-07-29 | 57.42 | $61.54 | 61012 |
| 2021-07-28 | 54.71 | $61.19 | 193200 |
| 2021-07-27 | 57.08 | $61.43 | 102000 |
| 2021-07-26 | 57.37 | $61.46 | 156600 |
| 2021-07-23 | 57.85 | $61.51 | 76486 |
| 2021-07-22 | 54.41 | $61.03 | 120800 |
| 2021-07-21 | 54.68 | $61.06 | 93402 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.52
2026-07-17
Close Price
$97.75
Vol: 85123
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.52 | $97.75 | 85123 |
| 2026-07-16 | -5.08 | $98.39 | 82108 |
| 2026-07-15 | -12.13 | $97.98 | 70807 |
| 2026-07-14 | -24.26 | $97.65 | 93634 |
| 2026-07-13 | -14.71 | $97.91 | 97705 |
| 2026-07-10 | -2.92 | $98.00 | 63600 |
| 2026-07-09 | -17.17 | $97.55 | 162135 |
| 2026-07-08 | -25.45 | $97.21 | 171000 |
| 2026-07-07 | -8.68 | $97.77 | 90620 |
| 2026-07-06 | -8.97 | $97.36 | 100800 |
| 2026-07-02 | -16.55 | $97.14 | 642661 |
| 2026-07-01 | -41.72 | $96.41 | 86400 |
| 2026-06-30 | -44.83 | $96.32 | 95800 |
| 2026-06-29 | -39.66 | $96.47 | 104500 |
| 2026-06-26 | -58.97 | $95.91 | 271000 |
| 2026-06-25 | -52.76 | $96.09 | 142842 |
| 2026-06-24 | -55.52 | $96.01 | 83718 |
| 2026-06-23 | -49.31 | $96.19 | 110003 |
| 2026-06-22 | -44.83 | $96.32 | 168427 |
| 2026-06-18 | -48.97 | $96.20 | 95005 |
| 2026-06-17 | -52.41 | $96.10 | 201000 |
| 2026-06-16 | -11.04 | $97.28 | 75700 |
| 2026-06-15 | -13.31 | $97.21 | 112958 |
| 2026-06-12 | -9.88 | $96.82 | 157100 |
| 2026-06-11 | -34.58 | $96.11 | 167415 |
| 2026-06-10 | -69.32 | $95.11 | 107833 |
| 2026-06-09 | -35.71 | $95.84 | 151900 |
| 2026-06-08 | -45.45 | $95.54 | 175000 |
| 2026-06-05 | -38.64 | $95.75 | 141700 |
| 2026-06-04 | -1.30 | $96.90 | 101400 |
| 2026-06-03 | -18.95 | $96.17 | 92500 |
| 2026-06-02 | -1.68 | $96.66 | 128559 |
| 2026-06-01 | -15.87 | $96.01 | 129305 |
| 2026-05-29 | -10.48 | $96.18 | 86818 |
| 2026-05-28 | -14.55 | $96.03 | 125503 |
| 2026-05-27 | -17.12 | $95.88 | 130936 |
| 2026-05-26 | -12.50 | $96.05 | 119615 |
| 2026-05-22 | -4.44 | $96.27 | 69107 |
| 2026-05-21 | -3.81 | $95.61 | 153907 |
| 2026-05-20 | -11.42 | $95.39 | 98832 |
| 2026-05-19 | -26.99 | $94.94 | 148546 |
| 2026-05-18 | -21.45 | $95.10 | 117212 |
| 2026-05-15 | -35.64 | $94.69 | 139900 |
| 2026-05-14 | -6.23 | $95.54 | 187200 |
| 2026-05-13 | -4.98 | $94.81 | 116811 |
| 2026-05-12 | -7.89 | $94.65 | 134240 |
| 2026-05-11 | -18.65 | $94.28 | 114600 |
| 2026-05-08 | -22.64 | $94.02 | 117728 |
| 2026-05-07 | -24.26 | $93.96 | 108828 |
| 2026-05-06 | -3.77 | $94.72 | 73581 |
| 2026-05-05 | -17.20 | $94.06 | 247100 |
| 2026-05-04 | -21.50 | $93.56 | 129000 |
| 2026-05-01 | -12.52 | $94.04 | 160600 |
| 2026-04-30 | -1.88 | $94.38 | 732914 |
| 2026-04-29 | -13.71 | $93.16 | 125025 |
| 2026-04-28 | -13.13 | $93.13 | 173410 |
| 2026-04-27 | -12.12 | $93.09 | 180100 |
| 2026-04-24 | -7.98 | $93.36 | 94803 |
| 2026-04-23 | -3.22 | $93.67 | 175200 |
| 2026-04-22 | -8.90 | $93.30 | 106200 |
| 2026-04-21 | -13.80 | $92.98 | 164500 |
| 2026-04-20 | -4.60 | $93.58 | 166252 |
| 2026-04-17 | -2.76 | $93.70 | 113600 |
| 2026-04-16 | -0.91 | $92.83 | 156528 |
| 2026-04-15 | -1.89 | $92.54 | 113416 |
| 2026-04-14 | -0.78 | $92.45 | 267131 |
| 2026-04-13 | -4.71 | $92.01 | 164932 |
| 2026-04-10 | -14.75 | $91.52 | 91735 |
| 2026-04-09 | -4.10 | $92.04 | 202902 |
| 2026-04-08 | 0.00 | $91.62 | 238300 |
| 2026-04-07 | -44.69 | $89.86 | 180739 |
| 2026-04-06 | -43.14 | $89.93 | 221505 |
| 2026-04-02 | -50.89 | $89.58 | 432000 |
| 2026-04-01 | -59.01 | $89.43 | 191200 |
| 2026-03-31 | -64.70 | $89.33 | 172000 |
| 2026-03-30 | -95.34 | $87.62 | 226353 |
| 2026-03-27 | -97.38 | $87.66 | 223527 |
| 2026-03-26 | -88.31 | $88.54 | 363219 |
| 2026-03-25 | -71.62 | $89.53 | 134300 |
| 2026-03-24 | -78.29 | $89.14 | 185000 |
| 2026-03-23 | -81.03 | $88.98 | 235248 |
| 2026-03-20 | -95.02 | $88.17 | 217024 |
| 2026-03-19 | -92.41 | $89.14 | 247704 |
| 2026-03-18 | -99.57 | $89.26 | 187143 |
| 2026-03-17 | -79.43 | $90.57 | 173446 |
| 2026-03-16 | -82.06 | $90.46 | 174737 |
| 2026-03-13 | -97.13 | $89.83 | 186929 |
| 2026-03-12 | -93.64 | $89.99 | 147103 |
| 2026-03-11 | -71.59 | $90.96 | 91395 |
| 2026-03-10 | -67.50 | $91.14 | 106936 |
| 2026-03-09 | -62.05 | $91.38 | 124300 |
| 2026-03-06 | -82.71 | $91.00 | 124307 |
| 2026-03-05 | -79.51 | $91.82 | 166905 |
| 2026-03-04 | -46.50 | $92.78 | 95000 |
| 2026-03-03 | -50.97 | $92.53 | 125200 |
| 2026-03-02 | -25.00 | $93.31 | 118530 |
| 2026-02-27 | -21.79 | $93.26 | 140600 |
| 2026-02-26 | -20.10 | $93.32 | 130200 |
| 2026-02-25 | -15.01 | $93.52 | 178300 |
| 2026-02-24 | -25.57 | $93.10 | 156100 |
| 2026-02-23 | -29.41 | $92.91 | 116500 |
| 2026-02-20 | -12.80 | $93.53 | 199223 |
| 2026-02-19 | -22.74 | $93.08 | 98024 |
| 2026-02-18 | -16.87 | $93.27 | 133700 |
| 2026-02-17 | -21.47 | $92.97 | 127100 |
| 2026-02-13 | -19.77 | $93.06 | 245705 |
| 2026-02-12 | -27.68 | $92.64 | 149000 |
| 2026-02-11 | -5.28 | $93.64 | 133214 |
| 2026-02-10 | -7.96 | $93.31 | 99711 |
| 2026-02-09 | -3.34 | $93.43 | 187030 |
| 2026-02-06 | -1.98 | $93.25 | 104300 |
| 2026-02-05 | -23.27 | $91.49 | 156098 |
| 2026-02-04 | -6.93 | $92.08 | 135252 |
| 2026-02-03 | -11.55 | $91.63 | 140532 |
| 2026-02-02 | -2.78 | $91.52 | 152400 |
| 2026-01-30 | -3.11 | $91.07 | 149817 |
| 2026-01-29 | -8.89 | $90.82 | 241400 |
| 2026-01-28 | -11.03 | $90.45 | 303610 |
| 2026-01-27 | -1.51 | $90.56 | 152100 |
| 2026-01-26 | -7.39 | $90.33 | 169401 |
| 2026-01-23 | -27.24 | $89.82 | 146700 |
| 2026-01-22 | -21.01 | $89.98 | 229445 |
| 2026-01-21 | -28.02 | $89.80 | 452208 |
| 2026-01-20 | -56.99 | $88.93 | 272811 |
| 2026-01-16 | -7.35 | $90.29 | 220423 |
| 2026-01-15 | -7.64 | $90.28 | 176622 |
| 2026-01-14 | -3.01 | $89.96 | 209544 |
| 2026-01-13 | -10.90 | $89.75 | 230800 |
| 2026-01-12 | -2.70 | $89.90 | 144520 |
| 2026-01-09 | -6.95 | $89.79 | 261500 |
| 2026-01-08 | -13.42 | $89.38 | 395437 |
| 2026-01-07 | -36.36 | $88.85 | 156800 |
| 2026-01-06 | -4.00 | $89.54 | 516200 |
| 2026-01-05 | -8.33 | $89.14 | 214000 |
| 2026-01-02 | -37.50 | $88.58 | 227400 |
| 2025-12-31 | -63.54 | $88.08 | 221714 |
| 2025-12-30 | -33.33 | $88.66 | 174700 |
| 2025-12-29 | -32.29 | $88.68 | 264123 |
| 2025-12-26 | -21.88 | $88.88 | 243800 |
| 2025-12-24 | -7.29 | $89.16 | 70010 |
| 2025-12-23 | -5.14 | $88.72 | 123300 |
| 2025-12-22 | -10.41 | $88.55 | 146504 |
| 2025-12-19 | -30.07 | $87.91 | 571900 |
| 2025-12-18 | -40.12 | $87.51 | 205003 |
| 2025-12-17 | -40.12 | $87.51 | 252432 |
| 2025-12-16 | -33.74 | $87.72 | 358300 |
| 2025-12-15 | -11.55 | $88.45 | 188020 |
| 2025-12-12 | -17.02 | $88.27 | 332300 |
| 2025-12-11 | -0.91 | $88.80 | 306205 |
| 2025-12-10 | -7.21 | $88.37 | 287200 |
| 2025-12-09 | -33.11 | $87.58 | 127405 |
| 2025-12-08 | -25.57 | $87.81 | 197700 |
| 2025-12-05 | -12.79 | $88.20 | 162400 |
| 2025-12-04 | -7.41 | $88.29 | 255005 |
| 2025-12-03 | -4.47 | $88.32 | 112400 |
| 2025-12-02 | -23.71 | $87.76 | 157539 |
| 2025-12-01 | -19.24 | $87.89 | 180413 |
| 2025-11-28 | -0.69 | $88.43 | 65038 |
| 2025-11-26 | -8.92 | $87.99 | 155200 |
| 2025-11-25 | -28.73 | $87.45 | 236400 |
| 2025-11-24 | -60.07 | $86.61 | 171622 |
| 2025-11-21 | -64.93 | $86.48 | 349400 |
| 2025-11-20 | -98.51 | $85.58 | 363705 |
| 2025-11-19 | -76.08 | $86.28 | 176032 |
| 2025-11-18 | -74.90 | $86.31 | 349100 |
| 2025-11-17 | -69.02 | $86.46 | 210429 |
| 2025-11-14 | -41.96 | $87.15 | 166400 |
| 2025-11-13 | -39.22 | $87.22 | 198515 |
| 2025-11-12 | -7.06 | $88.04 | 116000 |
| 2025-11-11 | -13.47 | $87.79 | 104348 |
| 2025-11-10 | -39.93 | $87.05 | 142600 |
| 2025-11-07 | -63.81 | $86.41 | 146600 |
| 2025-11-06 | -74.20 | $86.02 | 202004 |
| 2025-11-05 | -63.60 | $86.32 | 140700 |
| 2025-11-04 | -68.20 | $86.19 | 174300 |
| 2025-11-03 | -60.78 | $86.40 | 135100 |
| 2025-10-31 | -49.12 | $86.73 | 155000 |
| 2025-10-30 | -44.17 | $86.87 | 155200 |
| 2025-10-29 | -38.87 | $87.02 | 221908 |
| 2025-10-28 | -18.37 | $87.60 | 176025 |
| 2025-10-27 | -0.71 | $88.10 | 106124 |
| 2025-10-24 | -9.50 | $87.48 | 179604 |
| 2025-10-23 | -18.72 | $87.07 | 199200 |
| 2025-10-22 | -21.92 | $87.00 | 238408 |
| 2025-10-21 | -15.07 | $87.15 | 196900 |
| 2025-10-20 | -10.05 | $87.26 | 156400 |
| 2025-10-17 | -43.38 | $86.53 | 186947 |
| 2025-10-16 | -69.41 | $85.96 | 301800 |
| 2025-10-15 | -32.42 | $86.77 | 159218 |
| 2025-10-14 | -45.21 | $86.49 | 300600 |
| 2025-10-13 | -67.12 | $86.01 | 115000 |
| 2025-10-10 | -99.54 | $85.30 | 231317 |
| 2025-10-09 | -50.92 | $86.65 | 151200 |
| 2025-10-08 | -29.73 | $86.93 | 93448 |
| 2025-10-07 | -20.61 | $87.01 | 169849 |
| 2025-10-06 | -16.79 | $87.03 | 296612 |
| 2025-10-03 | -12.20 | $87.13 | 127714 |
| 2025-10-02 | -14.62 | $86.83 | 160135 |
| 2025-10-01 | -5.00 | $87.08 | 123922 |
| 2025-09-30 | -2.42 | $87.03 | 116800 |
| 2025-09-29 | -14.52 | $86.73 | 140641 |
| 2025-09-26 | -18.15 | $86.64 | 275644 |
| 2025-09-25 | -40.32 | $86.09 | 212737 |
| 2025-09-24 | -21.37 | $86.56 | 189500 |
| 2025-09-23 | -12.90 | $86.77 | 198600 |
| 2025-09-22 | -4.52 | $86.72 | 107520 |
| 2025-09-19 | -8.13 | $86.53 | 133500 |
| 2025-09-18 | -10.95 | $86.39 | 110809 |
| 2025-09-17 | -15.42 | $86.30 | 133900 |
| 2025-09-16 | -25.68 | $85.95 | 235330 |
| 2025-09-15 | -18.18 | $86.08 | 232231 |
| 2025-09-12 | -18.18 | $86.08 | 165200 |
| 2025-09-11 | -2.63 | $86.37 | 162204 |
| 2025-09-10 | -29.71 | $85.49 | 154008 |
| 2025-09-09 | -40.22 | $85.18 | 189900 |
| 2025-09-08 | -47.42 | $84.89 | 130732 |
| 2025-09-05 | -39.35 | $85.05 | 122949 |
| 2025-09-04 | -13.21 | $85.55 | 128900 |
| 2025-09-03 | -33.58 | $85.01 | 119726 |
| 2025-09-02 | -28.83 | $85.11 | 118000 |
| 2025-08-29 | -12.66 | $85.50 | 301711 |
| 2025-08-28 | -11.41 | $85.48 | 126400 |
| 2025-08-27 | -11.96 | $85.46 | 135100 |
| 2025-08-26 | -17.12 | $85.27 | 101600 |
| 2025-08-25 | -19.29 | $85.19 | 109608 |
| 2025-08-22 | -4.35 | $85.74 | 111135 |
| 2025-08-21 | -14.38 | $84.78 | 106333 |
| 2025-08-20 | -6.35 | $85.02 | 185700 |
| 2025-08-19 | -9.44 | $84.81 | 107500 |
| 2025-08-18 | -14.49 | $84.58 | 123047 |
| 2025-08-15 | -9.06 | $84.73 | 94200 |
| 2025-08-14 | -3.64 | $84.87 | 211100 |
| 2025-08-13 | 0.00 | $84.97 | 132600 |
| 2025-08-12 | -0.41 | $84.58 | 132639 |
| 2025-08-11 | -24.44 | $83.88 | 144900 |
| 2025-08-08 | -16.00 | $84.07 | 212700 |
| 2025-08-07 | -40.89 | $83.51 | 360104 |
| 2025-08-06 | -43.56 | $83.45 | 244500 |
| 2025-08-05 | -48.89 | $83.33 | 406048 |
| 2025-08-04 | -41.78 | $83.49 | 110600 |
| 2025-08-01 | -84.44 | $82.53 | 151000 |
| 2025-07-31 | -52.44 | $83.25 | 183600 |
| 2025-07-30 | -30.22 | $83.75 | 150100 |
| 2025-07-29 | -15.88 | $84.06 | 115500 |
| 2025-07-28 | -19.71 | $83.89 | 126208 |
| 2025-07-25 | -2.59 | $84.35 | 91300 |
| 2025-07-24 | -7.62 | $84.17 | 105600 |
| 2025-07-23 | -0.29 | $84.17 | 116400 |
| 2025-07-22 | -2.72 | $83.62 | 118233 |
| 2025-07-21 | -12.77 | $83.23 | 111914 |
| 2025-07-18 | -11.88 | $83.21 | 372845 |
| 2025-07-17 | -8.56 | $83.33 | 138149 |
| 2025-07-16 | -21.27 | $82.87 | 125543 |
| 2025-07-15 | -33.70 | $82.42 | 102939 |
| 2025-07-14 | -11.60 | $83.22 | 137600 |
| 2025-07-11 | -15.19 | $83.09 | 105336 |
| 2025-07-10 | -3.59 | $83.51 | 174500 |
| 2025-07-09 | -15.92 | $83.03 | 139900 |
| 2025-07-08 | -21.23 | $82.84 | 233030 |
| 2025-07-07 | -16.76 | $83.00 | 191600 |
| 2025-07-03 | -3.92 | $83.44 | 74410 |
| 2025-07-02 | 0.00 | $83.01 | 371600 |
| 2025-07-01 | -3.87 | $82.75 | 180500 |
| 2025-06-30 | -2.99 | $82.14 | 99000 |
| 2025-06-27 | -8.91 | $81.66 | 129200 |
| 2025-06-26 | -5.84 | $81.33 | 177508 |
| 2025-06-25 | -24.09 | $80.83 | 185434 |
| 2025-06-24 | -6.93 | $81.30 | 108048 |
| 2025-06-23 | -9.81 | $80.79 | 255049 |
| 2025-06-20 | -26.90 | $80.25 | 168800 |
| 2025-06-18 | -29.43 | $80.17 | 127600 |
| 2025-06-17 | -30.38 | $80.14 | 138700 |
| 2025-06-16 | -12.03 | $80.72 | 112500 |
| 2025-06-13 | -22.15 | $80.40 | 323600 |
| 2025-06-12 | 0.00 | $81.10 | 164221 |
| 2025-06-11 | -7.43 | $80.68 | 196431 |
| 2025-06-10 | -2.70 | $80.82 | 145742 |
| 2025-06-09 | -10.26 | $80.39 | 188900 |
| 2025-06-06 | -4.01 | $80.46 | 153834 |
| 2025-06-05 | -22.22 | $79.66 | 175614 |
| 2025-06-04 | -15.85 | $79.80 | 136034 |
| 2025-06-03 | -5.26 | $80.14 | 165528 |
| 2025-06-02 | -13.74 | $79.85 | 162418 |
| 2025-05-30 | -21.64 | $79.58 | 191601 |
| 2025-05-29 | -26.22 | $79.41 | 162075 |
| 2025-05-28 | -27.35 | $78.98 | 184500 |
| 2025-05-27 | -15.71 | $79.55 | 131600 |
| 2025-05-23 | -38.16 | $78.45 | 322300 |
| 2025-05-22 | -35.63 | $78.56 | 370242 |
| 2025-05-21 | -30.08 | $78.75 | 379500 |
| 2025-05-20 | -4.60 | $80.08 | 239000 |
| 2025-05-19 | -0.94 | $80.26 | 184700 |
| 2025-05-16 | 0.00 | $80.13 | 132700 |
| 2025-05-15 | -0.71 | $79.52 | 265013 |
| 2025-05-14 | -10.15 | $78.46 | 151841 |
| 2025-05-13 | -5.76 | $78.75 | 269112 |
| 2025-05-12 | -0.31 | $79.00 | 223021 |
| 2025-05-09 | -15.08 | $77.43 | 259400 |
| 2025-05-08 | -10.28 | $77.61 | 132800 |
| 2025-05-07 | -7.81 | $77.40 | 114300 |
| 2025-05-06 | -11.48 | $77.09 | 148938 |
| 2025-05-05 | -5.38 | $77.59 | 174300 |
| 2025-05-02 | -1.60 | $77.92 | 136000 |
| 2025-05-01 | -14.80 | $76.86 | 360600 |
| 2025-04-30 | -26.36 | $76.92 | 91725 |
| 2025-04-29 | -28.59 | $76.69 | 131316 |
| 2025-04-28 | -32.72 | $76.27 | 165200 |
| 2025-04-25 | -34.95 | $76.04 | 194400 |
| 2025-04-24 | -34.07 | $76.21 | 121200 |
| 2025-04-23 | -42.44 | $75.41 | 174737 |
| 2025-04-22 | -47.21 | $74.91 | 111212 |
| 2025-04-21 | -62.42 | $73.30 | 200100 |
| 2025-04-17 | -48.91 | $74.73 | 150611 |
| 2025-04-16 | -54.30 | $74.16 | 236119 |
| 2025-04-15 | -43.53 | $75.30 | 254328 |
| 2025-04-14 | -42.12 | $75.45 | 563100 |
| 2025-04-11 | -50.33 | $74.58 | 752200 |
| 2025-04-10 | -62.04 | $73.34 | 455100 |
| 2025-04-09 | -43.06 | $75.35 | 591834 |
| 2025-04-08 | -86.97 | $70.70 | 386000 |
| 2025-04-07 | -77.62 | $71.69 | 477600 |
| 2025-04-04 | -99.87 | $72.25 | 718812 |
| 2025-04-03 | -98.67 | $76.73 | 370800 |
| 2025-04-02 | -26.36 | $79.51 | 163152 |
| 2025-04-01 | -35.64 | $79.27 | 191500 |
| 2025-03-31 | -38.79 | $79.37 | 136200 |
| 2025-03-28 | -70.32 | $78.54 | 151600 |
| 2025-03-27 | -54.73 | $79.38 | 192200 |
| 2025-03-26 | -53.99 | $79.42 | 166317 |
| 2025-03-25 | -51.02 | $79.58 | 78584 |
| 2025-03-24 | -47.12 | $79.79 | 76845 |
| 2025-03-21 | -64.38 | $78.86 | 88517 |
| 2025-03-20 | -59.93 | $79.10 | 478100 |
| 2025-03-19 | -57.33 | $79.24 | 184309 |
| 2025-03-18 | -67.72 | $78.68 | 167000 |
| 2025-03-17 | -59.74 | $79.11 | 130837 |
| 2025-03-14 | -74.95 | $78.29 | 188131 |
| 2025-03-13 | -96.29 | $77.14 | 169200 |
| 2025-03-12 | -91.80 | $77.74 | 259800 |
| 2025-03-11 | -93.25 | $78.05 | 226900 |
| 2025-03-10 | -85.37 | $79.18 | 201411 |
| 2025-03-07 | -67.62 | $80.20 | 99800 |
| 2025-03-06 | -85.71 | $79.63 | 256900 |
| 2025-03-05 | -67.67 | $80.30 | 136500 |
| 2025-03-04 | -94.21 | $79.89 | 182200 |
| 2025-03-03 | -32.47 | $81.33 | 193900 |
| 2025-02-28 | -10.44 | $81.91 | 222900 |
| 2025-02-27 | -49.49 | $80.75 | 263820 |
| 2025-02-26 | -38.72 | $81.07 | 101500 |
| 2025-02-25 | -23.57 | $81.52 | 139800 |
| 2025-02-24 | -24.24 | $81.50 | 213200 |
| 2025-02-21 | -23.91 | $81.51 | 156100 |
| 2025-02-20 | -3.70 | $82.11 | 607200 |
| 2025-02-19 | 0.00 | $82.22 | 261600 |
| 2025-02-18 | -0.38 | $81.84 | 125300 |
| 2025-02-14 | -15.59 | $81.44 | 353313 |
| 2025-02-13 | -0.94 | $81.60 | 1.1M |
| 2025-02-12 | -14.24 | $80.91 | 150900 |
| 2025-02-11 | -0.93 | $81.29 | 297300 |
| 2025-02-10 | -8.30 | $80.81 | 152510 |
| 2025-02-07 | -15.74 | $80.46 | 122035 |
| 2025-02-06 | -4.12 | $80.92 | 709137 |
| 2025-02-05 | -6.15 | $80.77 | 141633 |
| 2025-02-04 | -17.14 | $80.27 | 115600 |
| 2025-02-03 | -19.34 | $80.17 | 191300 |
| 2025-01-31 | -16.04 | $80.32 | 332222 |
| 2025-01-30 | -3.13 | $80.83 | 280200 |
| 2025-01-29 | -10.85 | $80.28 | 122800 |
| 2025-01-28 | -7.14 | $80.40 | 103540 |
| 2025-01-27 | -0.48 | $80.68 | 203831 |
| 2025-01-24 | -4.94 | $80.35 | 146200 |
| 2025-01-23 | 0.00 | $80.40 | 296400 |
| 2025-01-22 | -10.05 | $79.81 | 275600 |
| 2025-01-21 | 0.00 | $80.12 | 468600 |
| 2025-01-17 | -4.85 | $79.44 | 150515 |
| 2025-01-16 | -19.80 | $78.93 | 134321 |
| 2025-01-15 | -40.67 | $78.63 | 300324 |
| 2025-01-14 | -69.21 | $77.67 | 170700 |
| 2025-01-13 | -81.80 | $77.25 | 266800 |
| 2025-01-10 | -97.58 | $76.77 | 225400 |
| 2025-01-08 | -75.98 | $77.95 | 138112 |
| 2025-01-07 | -81.32 | $77.85 | 240643 |
| 2025-01-06 | -77.87 | $78.05 | 134800 |
| 2025-01-03 | -74.09 | $78.24 | 127338 |
| 2025-01-02 | -86.51 | $77.66 | 404500 |
| 2024-12-31 | -84.65 | $77.79 | 284463 |
| 2024-12-30 | -87.23 | $77.68 | 361613 |
| 2024-12-27 | -74.19 | $78.38 | 314401 |
| 2024-12-26 | -64.05 | $78.91 | 150400 |
| 2024-12-24 | -61.38 | $79.05 | 214500 |
| 2024-12-23 | -74.00 | $78.39 | 226300 |
| 2024-12-20 | -78.97 | $78.13 | 288500 |
| 2024-12-19 | -99.80 | $77.23 | 527115 |
| 2024-12-18 | -100.00 | $77.38 | 128103 |
| 2024-12-17 | -94.82 | $79.33 | 110825 |
| 2024-12-16 | -95.60 | $79.65 | 122400 |
| 2024-12-13 | -81.32 | $80.04 | 164109 |
| 2024-12-12 | -73.26 | $80.26 | 339500 |
| 2024-12-11 | -63.37 | $80.53 | 771727 |
| 2024-12-10 | -63.37 | $80.53 | 114900 |
| 2024-12-09 | -51.65 | $80.85 | 76600 |
| 2024-12-06 | -31.50 | $81.40 | 97000 |
| 2024-12-05 | -29.30 | $81.46 | 97300 |
| 2024-12-04 | -30.40 | $81.43 | 82049 |
| 2024-12-03 | -16.30 | $81.59 | 104800 |
| 2024-12-02 | -10.38 | $81.80 | 315420 |
| 2024-11-29 | -3.39 | $82.11 | 35846 |
| 2024-11-27 | -6.32 | $81.83 | 150600 |
| 2024-11-26 | -2.64 | $81.88 | 232200 |
| 2024-11-25 | -8.29 | $81.59 | 81240 |
| 2024-11-22 | -1.39 | $81.38 | 69309 |
| 2024-11-21 | -14.61 | $80.87 | 145209 |
| 2024-11-20 | -36.80 | $80.08 | 475000 |
| 2024-11-19 | -37.92 | $80.04 | 97131 |
| 2024-11-18 | -33.99 | $80.18 | 69132 |
| 2024-11-15 | -44.66 | $79.80 | 161128 |
| 2024-11-14 | -29.49 | $80.34 | 84146 |
| 2024-11-13 | -18.82 | $80.72 | 78600 |
| 2024-11-12 | -20.51 | $80.66 | 123700 |
| 2024-11-11 | -7.58 | $81.12 | 66200 |
| 2024-11-08 | -5.34 | $81.20 | 83000 |
| 2024-11-07 | -4.67 | $80.69 | 172447 |
| 2024-11-06 | -4.08 | $80.65 | 94300 |
| 2024-11-05 | -60.44 | $78.91 | 119700 |
| 2024-11-04 | -91.21 | $78.07 | 48929 |
| 2024-11-01 | -90.77 | $78.20 | 89925 |
| 2024-10-31 | -88.85 | $78.25 | 63834 |
| 2024-10-30 | -59.12 | $78.94 | 82800 |
| 2024-10-29 | -58.39 | $78.96 | 237100 |
| 2024-10-28 | -48.91 | $79.22 | 59860 |
| 2024-10-25 | -55.84 | $79.03 | 75527 |
| 2024-10-24 | -39.05 | $79.49 | 128500 |
| 2024-10-23 | -35.40 | $79.59 | 102707 |
| 2024-10-22 | -21.13 | $79.96 | 72400 |
| 2024-10-21 | -27.11 | $79.79 | 80100 |
| 2024-10-18 | -5.99 | $80.39 | 73139 |
| 2024-10-17 | -10.14 | $80.27 | 102853 |
| 2024-10-16 | -3.82 | $80.22 | 97700 |
| 2024-10-15 | -17.30 | $79.77 | 103300 |
| 2024-10-14 | -2.91 | $80.14 | 64000 |
| 2024-10-11 | -4.40 | $79.53 | 283400 |
| 2024-10-10 | -13.85 | $78.81 | 99300 |
| 2024-10-09 | -2.16 | $79.06 | 85728 |
| 2024-10-08 | -6.02 | $78.41 | 46830 |
| 2024-10-07 | -12.78 | $78.14 | 94312 |
| 2024-10-04 | -0.25 | $78.64 | 52397 |
| 2024-10-03 | -13.60 | $78.09 | 63400 |
| 2024-10-02 | -8.82 | $78.28 | 67600 |
| 2024-10-01 | -10.58 | $78.21 | 81100 |
| 2024-09-30 | -1.76 | $78.56 | 98300 |
| 2024-09-27 | -8.01 | $78.22 | 110905 |
| 2024-09-26 | -9.92 | $78.02 | 255800 |
| 2024-09-25 | -15.55 | $77.81 | 65146 |
| 2024-09-24 | -2.41 | $78.30 | 163800 |
| 2024-09-23 | -0.28 | $78.27 | 103626 |
| 2024-09-20 | -5.87 | $78.03 | 135809 |
| 2024-09-19 | -6.98 | $77.99 | 56600 |
| 2024-09-18 | -23.51 | $77.23 | 61800 |
| 2024-09-17 | -13.25 | $77.41 | 63900 |
| 2024-09-16 | -3.41 | $77.49 | 31100 |
| 2024-09-13 | -17.41 | $77.08 | 134900 |
| 2024-09-12 | -33.79 | $76.60 | 93700 |
| 2024-09-11 | -44.17 | $76.15 | 166341 |
| 2024-09-10 | -40.10 | $76.01 | 80504 |
| 2024-09-09 | -38.98 | $75.91 | 52625 |
| 2024-09-06 | -54.51 | $75.11 | 88626 |
| 2024-09-05 | -29.84 | $76.11 | 108000 |
| 2024-09-04 | -18.99 | $76.54 | 71003 |
| 2024-09-03 | -18.10 | $76.58 | 60800 |
| 2024-08-30 | -0.84 | $77.54 | 62000 |
| 2024-08-29 | -6.90 | $76.91 | 274700 |
| 2024-08-28 | -9.24 | $76.76 | 86829 |
| 2024-08-27 | -5.51 | $76.97 | 79200 |
| 2024-08-26 | -3.73 | $77.07 | 61129 |
| 2024-08-23 | -1.49 | $76.94 | 82220 |
| 2024-08-22 | -8.95 | $76.23 | 87206 |
| 2024-08-21 | -2.07 | $76.38 | 77117 |
| 2024-08-20 | -3.63 | $76.16 | 77900 |
| 2024-08-19 | 0.00 | $76.33 | 79216 |
| 2024-08-16 | -1.19 | $75.79 | 64028 |
| 2024-08-15 | -0.50 | $75.61 | 184811 |
| 2024-08-14 | -28.40 | $74.70 | 62700 |
| 2024-08-13 | -38.03 | $74.29 | 53007 |
| 2024-08-12 | -57.75 | $73.45 | 49000 |
| 2024-08-09 | -54.69 | $73.58 | 62123 |
| 2024-08-08 | -58.45 | $73.42 | 74800 |
| 2024-08-07 | -88.73 | $72.13 | 68008 |
| 2024-08-06 | -82.39 | $72.40 | 85400 |
| 2024-08-05 | -95.07 | $71.86 | 155116 |
| 2024-08-02 | -78.29 | $73.71 | 100200 |
| 2024-08-01 | -42.76 | $74.61 | 101900 |
| 2024-07-31 | -22.70 | $75.22 | 73148 |
| 2024-07-30 | -35.50 | $74.71 | 74400 |
| 2024-07-29 | -36.69 | $74.67 | 67704 |
| 2024-07-26 | -34.41 | $74.74 | 146310 |
| 2024-07-25 | -53.52 | $74.01 | 155700 |
| 2024-07-24 | -56.34 | $73.91 | 111924 |
| 2024-07-23 | -36.62 | $74.61 | 104400 |
| 2024-07-22 | -26.76 | $74.96 | 66030 |
| 2024-07-19 | -39.15 | $74.52 | 57394 |
| 2024-07-18 | -25.35 | $75.01 | 94200 |
| 2024-07-17 | -5.60 | $75.56 | 113000 |
| 2024-07-16 | -1.19 | $75.53 | 94100 |
| 2024-07-15 | -7.01 | $74.82 | 285012 |
| 2024-07-12 | -14.62 | $74.47 | 82001 |
| 2024-07-11 | -9.92 | $74.08 | 202522 |
| 2024-07-10 | -0.76 | $74.02 | 58047 |
| 2024-07-09 | -12.39 | $73.31 | 72543 |
| 2024-07-08 | -15.14 | $73.25 | 77528 |
| 2024-07-05 | -16.51 | $73.22 | 36804 |
| 2024-07-03 | -23.39 | $73.07 | 33236 |
| 2024-07-02 | -24.19 | $72.98 | 67503 |
| 2024-07-01 | -32.72 | $72.69 | 66944 |
| 2024-06-28 | -27.39 | $72.75 | 80727 |
| 2024-06-27 | -28.85 | $72.68 | 141900 |
| 2024-06-26 | -29.07 | $72.67 | 94522 |
| 2024-06-25 | -23.32 | $72.85 | 781130 |
| 2024-06-24 | -8.63 | $73.31 | 58247 |
| 2024-06-21 | -11.15 | $73.00 | 55602 |
| 2024-06-20 | -3.83 | $73.21 | 109613 |
| 2024-06-18 | -3.60 | $73.13 | 74333 |
| 2024-06-17 | -3.52 | $72.92 | 44300 |
| 2024-06-14 | -9.86 | $72.37 | 48048 |
| 2024-06-13 | -9.81 | $72.38 | 104487 |
| 2024-06-12 | -21.96 | $72.12 | 98757 |
| 2024-06-11 | -30.84 | $71.93 | 107047 |
| 2024-06-10 | -26.64 | $72.02 | 66900 |
| 2024-06-07 | -35.51 | $71.83 | 75100 |
| 2024-06-06 | -30.37 | $71.94 | 159000 |
| 2024-06-05 | -29.91 | $71.92 | 79900 |
| 2024-06-04 | -47.77 | $71.52 | 60700 |
| 2024-06-03 | -46.30 | $71.40 | 104300 |
| 2024-05-31 | -34.85 | $71.52 | 135844 |
| 2024-05-30 | -51.19 | $70.66 | 187744 |
| 2024-05-29 | -56.23 | $70.47 | 76700 |
| 2024-05-28 | -38.73 | $71.13 | 69719 |
| 2024-05-24 | -31.57 | $71.40 | 202923 |
| 2024-05-23 | -34.48 | $71.29 | 68143 |
| 2024-05-22 | -14.06 | $72.06 | 59400 |
| 2024-05-21 | -6.90 | $72.33 | 65613 |
| 2024-05-20 | -11.14 | $72.17 | 110100 |
| 2024-05-17 | -2.39 | $72.50 | 154900 |
| 2024-05-16 | -7.07 | $72.32 | 182537 |
| 2024-05-15 | -1.03 | $72.39 | 66700 |
| 2024-05-14 | -2.49 | $71.62 | 60619 |
| 2024-05-13 | -10.90 | $71.35 | 105309 |
| 2024-05-10 | -3.67 | $71.38 | 378104 |
| 2024-05-09 | -1.11 | $71.16 | 153800 |
| 2024-05-08 | -3.95 | $70.68 | 87100 |
| 2024-05-07 | -11.40 | $70.51 | 74400 |
| 2024-05-06 | -37.19 | $70.28 | 79300 |
| 2024-05-03 | -52.28 | $69.85 | 194900 |
| 2024-05-02 | -71.23 | $69.31 | 120115 |
| 2024-05-01 | -88.62 | $68.87 | 139338 |
| 2024-04-30 | -79.04 | $69.19 | 86341 |
| 2024-04-29 | -50.90 | $70.13 | 131000 |
| 2024-04-26 | -64.69 | $69.80 | 100800 |
| 2024-04-25 | -64.57 | $69.84 | 64210 |
| 2024-04-24 | -58.01 | $70.09 | 89233 |
| 2024-04-23 | -57.22 | $70.12 | 79121 |
| 2024-04-22 | -72.44 | $69.54 | 78134 |
| 2024-04-19 | -88.98 | $68.91 | 145342 |
| 2024-04-18 | -94.75 | $68.69 | 196306 |
| 2024-04-17 | -95.01 | $68.68 | 70813 |
| 2024-04-16 | -97.52 | $68.76 | 124100 |
| 2024-04-15 | -97.31 | $69.04 | 124700 |
| 2024-04-12 | -94.58 | $69.51 | 101822 |
| 2024-04-11 | -78.70 | $70.49 | 94400 |
| 2024-04-10 | -84.09 | $70.45 | 253651 |
| 2024-04-09 | -50.00 | $71.26 | 103600 |
| 2024-04-08 | -52.84 | $71.09 | 52300 |
| 2024-04-05 | -54.59 | $71.05 | 129726 |
| 2024-04-04 | -75.98 | $70.56 | 105800 |
| 2024-04-03 | -41.88 | $71.32 | 57260 |
| 2024-04-02 | -31.65 | $71.42 | 97701 |
| 2024-04-01 | -19.06 | $71.77 | 72000 |
| 2024-03-28 | -3.74 | $72.19 | 161200 |
| 2024-03-27 | -4.55 | $72.00 | 108400 |
| 2024-03-26 | -35.45 | $71.07 | 201720 |
| 2024-03-25 | -28.43 | $71.28 | 113617 |
| 2024-03-22 | -22.74 | $71.45 | 47244 |
| 2024-03-21 | -8.36 | $71.88 | 78400 |
| 2024-03-20 | -0.77 | $71.48 | 98700 |
| 2024-03-19 | -3.75 | $70.97 | 96700 |
| 2024-03-18 | -15.70 | $70.62 | 92400 |
| 2024-03-15 | -23.21 | $70.40 | 103700 |
| 2024-03-14 | -15.81 | $70.59 | 82400 |
| 2024-03-13 | -4.99 | $70.90 | 157524 |
| 2024-03-12 | -2.82 | $70.89 | 134900 |
| 2024-03-11 | -7.67 | $70.47 | 96500 |
| 2024-03-08 | -11.51 | $70.33 | 111900 |
| 2024-03-07 | -4.72 | $70.53 | 78629 |
| 2024-03-06 | -8.73 | $70.13 | 75334 |
| 2024-03-05 | -15.02 | $69.76 | 97400 |
| 2024-03-04 | -5.75 | $70.05 | 107019 |
| 2024-03-01 | -1.77 | $69.88 | 107300 |
| 2024-02-29 | -9.89 | $69.45 | 89800 |
| 2024-02-28 | -14.45 | $69.33 | 79136 |
| 2024-02-27 | -14.07 | $69.34 | 113900 |
| 2024-02-26 | -16.73 | $69.27 | 80900 |
| 2024-02-23 | -7.22 | $69.52 | 122800 |
| 2024-02-22 | -4.82 | $69.45 | 187340 |
| 2024-02-21 | -9.57 | $68.62 | 132921 |
| 2024-02-20 | -27.08 | $68.28 | 99500 |
| 2024-02-16 | -19.80 | $68.41 | 197408 |
| 2024-02-15 | -2.77 | $68.56 | 143923 |
| 2024-02-14 | -23.63 | $67.89 | 118515 |
| 2024-02-13 | -34.80 | $67.55 | 140400 |
| 2024-02-12 | -6.08 | $68.40 | 89614 |
| 2024-02-09 | -1.94 | $68.15 | 254000 |
| 2024-02-08 | -2.34 | $68.12 | 154400 |
| 2024-02-07 | -3.52 | $68.09 | 65000 |
| 2024-02-06 | -16.02 | $67.77 | 221407 |
| 2024-02-05 | -25.39 | $67.53 | 135449 |
| 2024-02-02 | -11.33 | $67.89 | 107540 |
| 2024-02-01 | -5.08 | $67.86 | 222612 |
| 2024-01-31 | -33.90 | $67.18 | 156297 |
| 2024-01-30 | -2.54 | $67.92 | 192442 |
| 2024-01-29 | -1.43 | $67.69 | 82100 |
| 2024-01-26 | -8.12 | $67.43 | 99500 |
| 2024-01-25 | -0.53 | $67.49 | 481816 |
| 2024-01-24 | -24.57 | $66.94 | 128000 |
| 2024-01-23 | -2.63 | $67.10 | 161300 |
| 2024-01-22 | -12.03 | $66.92 | 188912 |
| 2024-01-19 | -8.63 | $66.79 | 142200 |
| 2024-01-18 | -52.24 | $66.16 | 1.0M |
| 2024-01-17 | -76.12 | $65.84 | 165400 |
| 2024-01-16 | -48.51 | $66.21 | 132932 |
| 2024-01-12 | -17.91 | $66.62 | 115743 |
| 2024-01-11 | -14.08 | $66.50 | 117541 |
| 2024-01-10 | -6.58 | $66.64 | 357800 |
| 2024-01-09 | -13.36 | $66.47 | 190830 |
| 2024-01-08 | -1.05 | $66.77 | 91440 |
| 2024-01-05 | -17.71 | $66.25 | 172100 |
| 2024-01-04 | -19.13 | $66.19 | 120425 |
| 2024-01-03 | -16.44 | $66.27 | 110401 |
| 2024-01-02 | -4.36 | $66.63 | 262100 |
| 2023-12-29 | -6.94 | $66.38 | 91500 |
| 2023-12-28 | -2.48 | $66.50 | 170815 |
| 2023-12-27 | -4.59 | $66.40 | 301420 |
| 2023-12-26 | -6.82 | $66.32 | 44403 |
| 2023-12-22 | -16.62 | $65.99 | 119000 |
| 2023-12-21 | -15.13 | $66.04 | 145825 |
| 2023-12-20 | -30.56 | $65.52 | 132023 |
| 2023-12-19 | -0.58 | $66.53 | 126500 |
| 2023-12-18 | -10.11 | $66.17 | 155025 |
| 2023-12-15 | -14.84 | $65.99 | 139500 |
| 2023-12-14 | -6.92 | $66.26 | 376500 |
| 2023-12-13 | 0.00 | $65.84 | 103022 |
| 2023-12-12 | -2.07 | $64.76 | 70526 |
| 2023-12-11 | -0.63 | $64.68 | 150900 |
| 2023-12-08 | -3.98 | $64.24 | 146432 |
| 2023-12-07 | -9.73 | $64.02 | 114300 |
| 2023-12-06 | -15.81 | $63.82 | 149040 |
| 2023-12-05 | -9.73 | $64.02 | 231200 |
| 2023-12-04 | -2.74 | $64.25 | 165719 |
| 2023-12-01 | -1.52 | $64.29 | 102100 |
| 2023-11-30 | -1.84 | $63.77 | 184135 |
| 2023-11-29 | -10.21 | $63.32 | 102100 |
| 2023-11-28 | -6.21 | $63.31 | 242742 |
| 2023-11-27 | -5.67 | $63.27 | 97316 |
| 2023-11-24 | -0.83 | $63.48 | 57900 |
| 2023-11-22 | -1.67 | $63.43 | 105721 |
| 2023-11-21 | -5.83 | $63.23 | 67245 |
| 2023-11-20 | -2.71 | $63.38 | 101400 |
| 2023-11-17 | -2.88 | $63.09 | 84637 |
| 2023-11-16 | -7.10 | $62.90 | 119129 |
| 2023-11-15 | -4.43 | $63.02 | 125815 |
| 2023-11-14 | -4.19 | $62.83 | 210809 |
| 2023-11-13 | -20.74 | $61.69 | 190100 |
| 2023-11-10 | -17.55 | $61.81 | 131600 |
| 2023-11-09 | -37.50 | $61.06 | 139546 |
| 2023-11-08 | -22.61 | $61.62 | 93127 |
| 2023-11-07 | -21.01 | $61.68 | 100100 |
| 2023-11-06 | -17.29 | $61.82 | 176513 |
| 2023-11-03 | -15.43 | $61.89 | 158218 |
| 2023-11-02 | -27.13 | $61.45 | 143101 |
| 2023-11-01 | -59.57 | $60.23 | 197600 |
| 2023-10-31 | -68.62 | $59.89 | 212300 |
| 2023-10-30 | -77.66 | $59.55 | 157300 |
| 2023-10-27 | -95.21 | $58.89 | 291345 |
| 2023-10-26 | -97.53 | $59.71 | 266206 |
| 2023-10-25 | -85.87 | $60.16 | 125300 |
| 2023-10-24 | -72.49 | $60.52 | 86800 |
| 2023-10-23 | -85.13 | $60.18 | 113800 |
| 2023-10-20 | -68.40 | $60.63 | 163700 |
| 2023-10-19 | -51.21 | $61.19 | 160600 |
| 2023-10-18 | -42.99 | $61.69 | 122228 |
| 2023-10-17 | -41.67 | $62.23 | 200800 |
| 2023-10-16 | -44.76 | $62.10 | 151700 |
| 2023-10-13 | -57.14 | $61.58 | 94800 |
| 2023-10-12 | -61.97 | $61.48 | 174100 |
| 2023-10-11 | -56.47 | $61.80 | 152000 |
| 2023-10-10 | -58.41 | $61.71 | 106332 |
| 2023-10-09 | -64.87 | $61.41 | 136113 |
| 2023-10-06 | -77.59 | $60.82 | 180000 |
| 2023-10-05 | -91.67 | $60.35 | 180617 |
| 2023-10-04 | -88.29 | $60.50 | 170846 |
| 2023-10-03 | -94.51 | $60.46 | 214300 |
| 2023-10-02 | -89.68 | $61.03 | 155920 |
| 2023-09-29 | -87.25 | $61.49 | 122020 |
| 2023-09-28 | -79.71 | $61.75 | 126746 |
| 2023-09-27 | -87.83 | $61.47 | 335000 |
| 2023-09-26 | -97.73 | $61.49 | 106700 |
| 2023-09-25 | -84.94 | $62.30 | 93905 |
| 2023-09-22 | -99.56 | $62.26 | 193700 |
| 2023-09-21 | -100.00 | $62.43 | 89001 |
| 2023-09-20 | -64.61 | $63.35 | 104200 |
| 2023-09-19 | -50.00 | $63.61 | 53347 |
| 2023-09-18 | -40.45 | $63.78 | 50900 |
| 2023-09-15 | -42.70 | $63.74 | 92300 |
| 2023-09-14 | -8.43 | $64.35 | 79334 |
| 2023-09-13 | -47.75 | $63.65 | 147400 |
| 2023-09-12 | -46.63 | $63.67 | 89100 |
| 2023-09-11 | -47.51 | $63.67 | 58429 |
| 2023-09-08 | -53.04 | $63.57 | 73100 |
| 2023-09-07 | -71.62 | $63.37 | 152900 |
| 2023-09-06 | -67.69 | $63.46 | 88200 |
| 2023-09-05 | -52.40 | $63.81 | 87202 |
| 2023-09-01 | -34.50 | $64.22 | 53625 |
| 2023-08-31 | -41.92 | $64.05 | 110400 |
| 2023-08-30 | -31.44 | $64.29 | 131543 |
| 2023-08-29 | -40.17 | $64.12 | 164211 |
| 2023-08-28 | -71.63 | $63.52 | 69343 |
| 2023-08-25 | -83.85 | $63.19 | 100900 |
| 2023-08-24 | -98.90 | $62.94 | 110515 |
| 2023-08-23 | -81.44 | $63.45 | 66300 |
| 2023-08-22 | -95.53 | $63.04 | 70134 |
| 2023-08-21 | -83.51 | $63.39 | 62632 |
| 2023-08-18 | -84.54 | $63.36 | 89821 |
| 2023-08-17 | -98.87 | $63.20 | 389210 |
| 2023-08-16 | -100.00 | $63.38 | 77122 |
| 2023-08-15 | -95.81 | $63.76 | 83712 |
| 2023-08-14 | -66.49 | $64.53 | 65800 |
| 2023-08-11 | -62.67 | $64.46 | 71717 |
| 2023-08-10 | -71.43 | $64.27 | 71617 |
| 2023-08-09 | -69.59 | $64.31 | 99000 |
| 2023-08-08 | -61.29 | $64.49 | 131133 |
| 2023-08-07 | -43.87 | $64.64 | 56500 |
| 2023-08-04 | -54.43 | $64.16 | 114227 |
| 2023-08-03 | -40.58 | $64.57 | 131700 |
| 2023-08-02 | -33.97 | $64.76 | 119600 |
| 2023-08-01 | -17.31 | $65.28 | 100212 |
| 2023-07-31 | -9.29 | $65.53 | 91140 |
| 2023-07-28 | -13.14 | $65.41 | 141800 |
| 2023-07-27 | -22.22 | $65.08 | 262535 |
| 2023-07-26 | -7.80 | $65.50 | 83900 |
| 2023-07-25 | -7.63 | $65.50 | 83600 |
| 2023-07-24 | -2.93 | $65.66 | 123000 |
| 2023-07-21 | -4.96 | $65.27 | 71803 |
| 2023-07-20 | -1.90 | $65.11 | 403500 |
| 2023-07-19 | -3.17 | $64.76 | 119800 |
| 2023-07-18 | -4.07 | $64.37 | 200900 |
| 2023-07-17 | -13.70 | $63.90 | 105100 |
| 2023-07-14 | -13.24 | $63.91 | 277700 |
| 2023-07-13 | -5.05 | $64.08 | 285117 |
| 2023-07-12 | -12.26 | $63.87 | 150100 |
| 2023-07-11 | -15.68 | $63.57 | 53927 |
| 2023-07-10 | -43.24 | $63.06 | 86942 |
| 2023-07-07 | -54.64 | $62.80 | 120600 |
| 2023-07-06 | -40.18 | $62.98 | 338146 |
| 2023-07-05 | -11.72 | $63.58 | 215200 |
| 2023-07-03 | -3.77 | $63.77 | 86300 |
| 2023-06-30 | -9.49 | $63.60 | 95825 |
| 2023-06-29 | -22.31 | $63.03 | 110700 |
| 2023-06-28 | -35.22 | $62.55 | 294330 |
| 2023-06-27 | -31.99 | $62.67 | 63730 |
| 2023-06-26 | -43.28 | $62.25 | 83000 |
| 2023-06-23 | -43.46 | $62.20 | 108000 |
| 2023-06-22 | -29.84 | $62.72 | 94109 |
| 2023-06-21 | -27.23 | $62.82 | 159800 |
| 2023-06-20 | -25.92 | $62.87 | 98233 |
| 2023-06-16 | -11.26 | $63.43 | 110131 |
| 2023-06-15 | -3.31 | $63.54 | 161032 |
| 2023-06-14 | -10.13 | $62.79 | 121300 |
| 2023-06-13 | -4.10 | $62.85 | 242600 |
| 2023-06-12 | -1.20 | $62.50 | 94726 |
| 2023-06-09 | -11.65 | $62.24 | 132331 |
| 2023-06-08 | -3.45 | $62.28 | 167439 |
| 2023-06-07 | -3.33 | $62.07 | 114620 |
| 2023-06-06 | -17.41 | $61.70 | 120418 |
| 2023-06-05 | -21.39 | $61.62 | 152696 |
| 2023-06-02 | -8.72 | $61.82 | 175800 |
| 2023-06-01 | -64.10 | $60.74 | 138300 |
| 2023-05-31 | -82.05 | $60.39 | 169805 |
| 2023-05-30 | -75.10 | $60.66 | 226800 |
| 2023-05-26 | -73.49 | $60.83 | 285000 |
| 2023-05-25 | -87.58 | $60.41 | 338700 |
| 2023-05-24 | -98.16 | $60.35 | 265133 |
| 2023-05-23 | -80.00 | $61.02 | 171400 |
| 2023-05-22 | -66.00 | $61.37 | 359141 |
| 2023-05-19 | -62.00 | $61.47 | 177326 |
| 2023-05-18 | -61.20 | $61.49 | 267711 |
| 2023-05-17 | -71.60 | $61.23 | 106600 |
| 2023-05-16 | -98.10 | $60.57 | 97400 |
| 2023-05-15 | -70.22 | $61.33 | 75048 |
| 2023-05-12 | -75.00 | $61.20 | 84300 |
| 2023-05-11 | -75.37 | $61.19 | 121700 |
| 2023-05-10 | -63.60 | $61.51 | 107107 |
| 2023-05-09 | -63.97 | $61.50 | 144800 |
| 2023-05-08 | -55.15 | $61.74 | 81549 |
| 2023-05-05 | -50.74 | $61.86 | 146200 |
| 2023-05-04 | -91.54 | $60.75 | 133700 |
| 2023-05-03 | -99.51 | $61.21 | 228500 |
| 2023-05-02 | -76.56 | $61.77 | 97600 |
| 2023-05-01 | -28.04 | $62.71 | 91919 |
| 2023-04-28 | -25.40 | $62.76 | 96800 |
| 2023-04-27 | -44.64 | $62.20 | 66263 |
| 2023-04-26 | -67.29 | $61.45 | 122800 |
| 2023-04-25 | -36.75 | $62.02 | 107200 |
| 2023-04-24 | -13.43 | $62.79 | 144000 |
| 2023-04-21 | -11.26 | $62.75 | 242437 |
| 2023-04-20 | -12.18 | $62.71 | 109718 |
| 2023-04-19 | -3.68 | $63.08 | 90641 |
| 2023-04-18 | -3.22 | $63.10 | 93200 |
| 2023-04-17 | -3.27 | $63.03 | 93300 |
| 2023-04-14 | -8.88 | $62.79 | 104700 |
| 2023-04-13 | -1.24 | $62.87 | 58144 |
| 2023-04-12 | -11.08 | $62.39 | 70619 |
| 2023-04-11 | -5.33 | $62.51 | 105520 |
| 2023-04-10 | -1.92 | $62.36 | 83700 |
| 2023-04-06 | -5.21 | $62.24 | 86406 |
| 2023-04-05 | -7.40 | $62.16 | 187626 |
| 2023-04-04 | -14.52 | $61.90 | 86000 |
| 2023-04-03 | -6.08 | $62.33 | 115200 |
| 2023-03-31 | -24.14 | $61.86 | 89300 |
| 2023-03-30 | -41.38 | $61.16 | 180928 |
| 2023-03-29 | -48.77 | $60.86 | 266029 |
| 2023-03-28 | -67.00 | $60.12 | 117100 |
| 2023-03-27 | -67.98 | $60.08 | 90600 |
| 2023-03-24 | -71.43 | $59.94 | 206321 |
| 2023-03-23 | -85.47 | $59.37 | 127000 |
| 2023-03-22 | -81.53 | $59.53 | 107919 |
| 2023-03-21 | -54.68 | $60.62 | 495903 |
| 2023-03-20 | -68.14 | $60.08 | 220533 |
| 2023-03-17 | -86.92 | $59.37 | 186736 |
| 2023-03-16 | -71.89 | $60.18 | 216122 |
| 2023-03-15 | -85.63 | $59.51 | 188131 |
| 2023-03-14 | -77.37 | $60.12 | 105616 |
| 2023-03-13 | -90.54 | $59.41 | 1.2M |
| 2023-03-10 | -95.82 | $59.71 | 1.9M |
| 2023-03-09 | -96.00 | $60.45 | 151734 |
| 2023-03-08 | -85.85 | $61.50 | 101700 |
| 2023-03-07 | -84.92 | $61.53 | 148400 |
| 2023-03-06 | -52.62 | $62.58 | 285109 |
| 2023-03-03 | -56.00 | $62.47 | 290649 |
| 2023-03-02 | -78.77 | $61.73 | 125315 |
| 2023-03-01 | -94.60 | $61.31 | 253100 |
| 2023-02-28 | -95.56 | $61.49 | 61300 |
| 2023-02-27 | -83.96 | $61.83 | 89847 |
| 2023-02-24 | -86.35 | $61.76 | 83000 |
| 2023-02-23 | -79.47 | $62.20 | 128524 |
| 2023-02-22 | -93.02 | $61.89 | 120800 |
| 2023-02-21 | -97.67 | $62.19 | 260100 |
| 2023-02-17 | -52.53 | $63.25 | 101705 |
| 2023-02-16 | -38.61 | $63.29 | 98800 |
| 2023-02-15 | -16.48 | $63.86 | 81922 |
| 2023-02-14 | -15.33 | $63.89 | 120800 |
| 2023-02-13 | -3.50 | $64.16 | 138333 |
| 2023-02-10 | -27.63 | $63.54 | 111911 |
| 2023-02-09 | -52.14 | $62.91 | 198600 |
| 2023-02-08 | -35.02 | $63.35 | 528900 |
| 2023-02-07 | -16.34 | $63.83 | 437400 |
| 2023-02-06 | -36.58 | $63.31 | 141000 |
| 2023-02-03 | -26.85 | $63.56 | 393841 |
| 2023-02-02 | -12.50 | $63.90 | 206411 |
| 2023-02-01 | -15.71 | $63.81 | 185100 |
| 2023-01-31 | -8.53 | $63.60 | 128704 |
| 2023-01-30 | -39.53 | $62.80 | 300000 |
| 2023-01-27 | -17.83 | $63.36 | 168500 |
| 2023-01-26 | -10.85 | $63.54 | 250300 |
| 2023-01-25 | -27.13 | $63.12 | 182130 |
| 2023-01-24 | -28.68 | $63.08 | 151600 |
| 2023-01-23 | -27.43 | $63.03 | 212000 |
| 2023-01-20 | -41.32 | $62.63 | 159810 |
| 2023-01-19 | -69.44 | $61.82 | 217945 |
| 2023-01-18 | -56.25 | $62.20 | 223033 |
| 2023-01-17 | -14.58 | $63.40 | 269621 |
| 2023-01-13 | -4.29 | $63.62 | 168510 |
| 2023-01-12 | -29.56 | $63.49 | 372500 |
| 2023-01-11 | -40.84 | $63.33 | 277000 |
| 2023-01-10 | -53.22 | $62.83 | 144500 |
| 2023-01-09 | -59.16 | $62.59 | 308500 |
| 2023-01-06 | -50.00 | $62.96 | 230935 |
| 2023-01-05 | -83.66 | $61.60 | 957822 |
| 2023-01-04 | -72.03 | $62.07 | 532500 |
| 2023-01-03 | -81.19 | $61.70 | 203120 |
| 2022-12-30 | -75.00 | $61.95 | 287900 |
| 2022-12-29 | -70.54 | $62.13 | 427500 |
| 2022-12-28 | -88.12 | $61.42 | 321802 |
| 2022-12-27 | -70.05 | $62.15 | 302300 |
| 2022-12-23 | -73.27 | $62.02 | 557628 |
| 2022-12-22 | -78.47 | $61.81 | 432400 |
| 2022-12-21 | -67.10 | $62.41 | 370000 |
| 2022-12-20 | -88.77 | $61.58 | 324300 |
| 2022-12-19 | -91.12 | $61.49 | 287919 |
| 2022-12-16 | -88.61 | $61.79 | 343200 |
| 2022-12-15 | -81.73 | $62.52 | 415243 |
| 2022-12-14 | -41.53 | $63.73 | 301710 |
| 2022-12-13 | -33.55 | $63.97 | 327248 |
| 2022-12-12 | -44.48 | $63.63 | 226124 |
| 2022-12-09 | -75.59 | $62.70 | 345800 |
| 2022-12-08 | -53.09 | $63.24 | 458926 |
| 2022-12-07 | -46.72 | $62.82 | 480526 |
| 2022-12-06 | -48.03 | $62.76 | 178400 |
| 2022-12-05 | -31.66 | $63.51 | 262300 |
| 2022-12-02 | -7.51 | $64.57 | 240200 |
| 2022-12-01 | -6.54 | $64.59 | 182700 |
| 2022-11-30 | 0.00 | $64.63 | 297244 |
| 2022-11-29 | -18.76 | $63.24 | 206200 |
| 2022-11-28 | -20.82 | $63.14 | 353600 |
| 2022-11-25 | -1.44 | $64.08 | 112230 |
| 2022-11-23 | -0.85 | $63.95 | 148040 |
| 2022-11-22 | -0.22 | $63.92 | 182800 |
| 2022-11-21 | -5.87 | $63.13 | 213100 |
| 2022-11-18 | -7.59 | $63.03 | 328646 |
| 2022-11-17 | -12.46 | $62.60 | 276200 |
| 2022-11-16 | -12.15 | $62.62 | 176611 |
| 2022-11-15 | -8.20 | $62.87 | 432900 |
| 2022-11-14 | -12.62 | $62.59 | 354700 |
| 2022-11-11 | -1.65 | $63.00 | 134832 |
| 2022-11-10 | -0.61 | $62.76 | 205633 |
| 2022-11-09 | -20.31 | $60.46 | 189610 |
| 2022-11-08 | -4.51 | $61.58 | 303700 |
| 2022-11-07 | -8.20 | $61.19 | 186345 |
| 2022-11-04 | -16.40 | $60.62 | 254200 |
| 2022-11-03 | -27.63 | $59.84 | 252428 |
| 2022-11-02 | -25.04 | $60.02 | 262400 |
| 2022-11-01 | -6.62 | $61.16 | 281300 |
| 2022-10-31 | -4.65 | $61.16 | 434700 |
| 2022-10-28 | -0.90 | $61.41 | 272238 |
| 2022-10-27 | -11.19 | $59.97 | 253600 |
| 2022-10-26 | -9.06 | $59.93 | 245126 |
| 2022-10-25 | -1.00 | $59.78 | 216701 |
| 2022-10-24 | -3.70 | $59.23 | 312020 |
| 2022-10-21 | -2.65 | $58.49 | 428100 |
| 2022-10-20 | -36.49 | $57.16 | 418507 |
| 2022-10-19 | -26.22 | $57.68 | 198134 |
| 2022-10-18 | -37.67 | $58.02 | 195800 |
| 2022-10-17 | -50.49 | $57.36 | 241712 |
| 2022-10-14 | -70.49 | $56.33 | 429437 |
| 2022-10-13 | -50.49 | $57.36 | 485332 |
| 2022-10-12 | -88.45 | $55.78 | 389100 |
| 2022-10-11 | -85.90 | $55.95 | 393645 |
| 2022-10-10 | -86.80 | $56.02 | 271829 |
| 2022-10-07 | -84.49 | $56.33 | 204749 |
| 2022-10-06 | -69.25 | $57.47 | 462300 |
| 2022-10-05 | -59.76 | $58.18 | 527000 |
| 2022-10-04 | -58.69 | $58.26 | 733533 |
| 2022-10-03 | -79.55 | $56.70 | 324538 |
| 2022-09-30 | -98.80 | $55.26 | 644000 |
| 2022-09-29 | -94.57 | $56.03 | 464948 |
| 2022-09-28 | -82.40 | $56.94 | 560730 |
| 2022-09-27 | -96.83 | $55.94 | 738722 |
| 2022-09-26 | -96.97 | $56.25 | 434540 |
| 2022-09-23 | -90.64 | $57.14 | 379100 |
| 2022-09-22 | -98.14 | $58.26 | 240328 |
| 2022-09-21 | -100.00 | $58.48 | 222100 |
| 2022-09-20 | -91.20 | $59.28 | 837507 |
| 2022-09-19 | -80.54 | $59.93 | 242100 |
| 2022-09-16 | -90.34 | $59.64 | 385300 |
| 2022-09-15 | -96.34 | $59.88 | 226800 |
| 2022-09-14 | -85.71 | $60.46 | 163236 |
| 2022-09-13 | -92.18 | $60.17 | 327300 |
| 2022-09-12 | -44.40 | $62.43 | 168121 |
| 2022-09-09 | -55.81 | $61.89 | 219300 |
| 2022-09-08 | -70.61 | $61.19 | 320022 |
| 2022-09-07 | -78.44 | $60.82 | 119900 |
| 2022-09-06 | -95.56 | $60.01 | 138921 |
| 2022-09-02 | -92.99 | $60.15 | 119500 |
| 2022-09-01 | -81.74 | $60.68 | 215938 |
| 2022-08-31 | -99.76 | $60.39 | 132400 |
| 2022-08-30 | -95.12 | $60.83 | 213402 |
| 2022-08-29 | -89.67 | $61.58 | 284300 |
| 2022-08-26 | -82.37 | $61.82 | 163731 |
| 2022-08-25 | -32.52 | $63.46 | 129000 |
| 2022-08-24 | -42.51 | $62.94 | 124900 |
| 2022-08-23 | -40.93 | $62.77 | 121944 |
| 2022-08-22 | -36.43 | $62.92 | 141800 |
| 2022-08-19 | -15.38 | $63.85 | 194900 |
| 2022-08-18 | -5.43 | $64.28 | 125140 |
| 2022-08-17 | -8.87 | $64.09 | 123500 |
| 2022-08-16 | -3.83 | $64.34 | 104300 |
| 2022-08-15 | -0.64 | $64.11 | 331100 |
| 2022-08-12 | -0.39 | $63.93 | 107900 |
| 2022-08-11 | -8.90 | $63.13 | 174036 |
| 2022-08-10 | -0.93 | $62.90 | 184142 |
| 2022-08-09 | -8.54 | $61.99 | 104533 |
| 2022-08-08 | -11.46 | $61.85 | 123929 |
| 2022-08-05 | -12.29 | $61.81 | 148100 |
| 2022-08-04 | -15.00 | $61.68 | 262542 |
| 2022-08-03 | -6.88 | $62.07 | 88524 |
| 2022-08-02 | -16.88 | $61.59 | 104940 |
| 2022-08-01 | -5.83 | $62.12 | 159041 |
| 2022-07-29 | -1.88 | $62.31 | 128800 |
| 2022-07-28 | -2.58 | $61.75 | 354000 |
| 2022-07-27 | -5.43 | $61.08 | 185000 |
| 2022-07-26 | -20.54 | $60.23 | 197327 |
| 2022-07-25 | -12.39 | $60.50 | 166320 |
| 2022-07-22 | -19.34 | $60.27 | 312407 |
| 2022-07-21 | -16.62 | $60.36 | 191900 |
| 2022-07-20 | -24.47 | $60.10 | 188939 |
| 2022-07-19 | -20.54 | $60.23 | 226700 |
| 2022-07-18 | -48.24 | $58.99 | 305002 |
| 2022-07-15 | -36.43 | $59.46 | 376430 |
| 2022-07-14 | -61.06 | $58.48 | 259500 |
| 2022-07-13 | -53.77 | $58.77 | 311700 |
| 2022-07-12 | -45.98 | $59.08 | 184241 |
| 2022-07-11 | -44.68 | $59.53 | 159000 |
| 2022-07-08 | -58.24 | $59.77 | 281521 |
| 2022-07-07 | -59.95 | $59.85 | 218404 |
| 2022-07-06 | -68.48 | $59.31 | 248045 |
| 2022-07-05 | -69.27 | $59.25 | 190400 |
| 2022-07-01 | -62.78 | $59.74 | 255107 |
| 2022-06-30 | -71.26 | $59.10 | 301900 |
| 2022-06-29 | -67.68 | $59.37 | 227212 |
| 2022-06-28 | -65.66 | $59.54 | 330000 |
| 2022-06-27 | -57.31 | $60.20 | 231208 |
| 2022-06-24 | -58.75 | $60.09 | 230100 |
| 2022-06-23 | -74.15 | $58.91 | 297900 |
| 2022-06-22 | -79.63 | $58.49 | 593200 |
| 2022-06-21 | -76.63 | $58.72 | 363400 |
| 2022-06-17 | -96.21 | $57.22 | 931550 |
| 2022-06-16 | -94.72 | $57.59 | 404203 |
| 2022-06-15 | -86.29 | $58.99 | 432038 |
| 2022-06-14 | -92.78 | $58.68 | 424200 |
| 2022-06-13 | -96.05 | $59.00 | 474800 |
| 2022-06-10 | -75.58 | $61.03 | 279800 |
| 2022-06-09 | -48.83 | $62.29 | 189413 |
| 2022-06-08 | -20.17 | $63.64 | 98647 |
| 2022-06-07 | -3.61 | $64.42 | 125200 |
| 2022-06-06 | -18.90 | $63.70 | 386634 |
| 2022-06-03 | -18.47 | $63.72 | 436400 |
| 2022-06-02 | -8.49 | $64.19 | 259800 |
| 2022-06-01 | -26.51 | $63.65 | 188319 |
| 2022-05-31 | -18.52 | $64.06 | 168802 |
| 2022-05-27 | -8.38 | $64.58 | 187421 |
| 2022-05-26 | -27.10 | $63.62 | 395911 |
| 2022-05-25 | -41.13 | $62.90 | 437700 |
| 2022-05-24 | -50.68 | $62.41 | 220500 |
| 2022-05-23 | -55.36 | $62.17 | 301700 |
| 2022-05-20 | -77.58 | $61.03 | 307400 |
| 2022-05-19 | -94.13 | $60.80 | 661526 |
| 2022-05-18 | -87.55 | $61.46 | 275600 |
| 2022-05-17 | -57.39 | $63.52 | 420327 |
| 2022-05-16 | -69.40 | $62.70 | 284240 |
| 2022-05-13 | -72.47 | $62.49 | 390400 |
| 2022-05-12 | -86.53 | $61.53 | 591500 |
| 2022-05-11 | -97.88 | $61.44 | 534933 |
| 2022-05-10 | -91.52 | $61.83 | 551861 |
| 2022-05-09 | -92.25 | $62.08 | 555622 |
| 2022-05-06 | -67.99 | $63.49 | 306432 |
| 2022-05-05 | -68.33 | $63.47 | 502500 |
| 2022-05-04 | -43.72 | $64.90 | 306600 |
| 2022-05-03 | -72.46 | $63.23 | 406800 |
| 2022-05-02 | -80.55 | $62.76 | 355955 |
| 2022-04-29 | -98.12 | $62.74 | 178500 |
| 2022-04-28 | -62.62 | $64.76 | 273300 |
| 2022-04-27 | -89.02 | $63.63 | 278119 |
| 2022-04-26 | -93.69 | $63.43 | 255810 |
| 2022-04-25 | -67.99 | $64.53 | 327510 |
| 2022-04-22 | -98.60 | $64.62 | 276800 |
| 2022-04-21 | -53.18 | $66.27 | 298750 |
| 2022-04-20 | -10.53 | $66.91 | 204500 |
| 2022-04-19 | -28.42 | $66.35 | 152338 |
| 2022-04-18 | -61.31 | $65.65 | 277807 |
| 2022-04-14 | -46.67 | $65.75 | 171942 |
| 2022-04-13 | -27.05 | $66.08 | 213600 |
| 2022-04-12 | -29.90 | $65.71 | 111333 |
| 2022-04-11 | -26.60 | $65.75 | 128700 |
| 2022-04-08 | -5.83 | $66.61 | 160400 |
| 2022-04-07 | -10.53 | $66.32 | 510916 |
| 2022-04-06 | -19.68 | $65.92 | 387922 |
| 2022-04-05 | -25.40 | $65.67 | 133933 |
| 2022-04-04 | -16.48 | $66.06 | 119300 |
| 2022-04-01 | -17.39 | $66.02 | 128100 |
| 2022-03-31 | -24.26 | $65.72 | 142237 |
| 2022-03-30 | -5.26 | $66.55 | 108200 |
| 2022-03-29 | -1.16 | $66.66 | 194003 |
| 2022-03-28 | 0.00 | $66.14 | 320200 |
| 2022-03-25 | -0.27 | $66.12 | 91322 |
| 2022-03-24 | -0.60 | $65.73 | 99020 |
| 2022-03-23 | -15.07 | $65.04 | 126321 |
| 2022-03-22 | -2.97 | $65.61 | 171313 |
| 2022-03-21 | -5.38 | $65.26 | 353600 |
| 2022-03-18 | -2.23 | $64.98 | 190631 |
| 2022-03-17 | -0.80 | $64.78 | 256419 |
| 2022-03-16 | -22.37 | $64.06 | 131243 |
| 2022-03-15 | -39.59 | $63.39 | 99700 |
| 2022-03-14 | -59.38 | $62.62 | 176700 |
| 2022-03-11 | -60.23 | $62.77 | 143338 |
| 2022-03-10 | -54.73 | $63.29 | 291900 |
| 2022-03-09 | -54.26 | $63.35 | 189900 |
| 2022-03-08 | -69.90 | $62.56 | 191000 |
| 2022-03-07 | -56.04 | $63.26 | 274600 |
| 2022-03-04 | -34.26 | $64.36 | 152921 |
| 2022-03-03 | -34.65 | $64.34 | 127648 |
| 2022-03-02 | -36.83 | $64.23 | 190400 |
| 2022-03-01 | -60.59 | $63.03 | 212905 |
| 2022-02-28 | -46.53 | $63.74 | 240000 |
| 2022-02-25 | -40.40 | $64.05 | 340941 |
| 2022-02-24 | -74.85 | $62.31 | 541618 |
| 2022-02-23 | -97.82 | $62.50 | 385612 |
| 2022-02-22 | -76.24 | $63.17 | 300200 |
| 2022-02-18 | -53.35 | $63.78 | 215139 |
| 2022-02-17 | -48.50 | $63.99 | 197900 |
| 2022-02-16 | -32.33 | $64.69 | 183400 |
| 2022-02-15 | -35.33 | $64.56 | 155046 |
| 2022-02-14 | -47.58 | $64.03 | 394808 |
| 2022-02-11 | -40.09 | $64.48 | 296404 |
| 2022-02-10 | -37.33 | $65.00 | 378900 |
| 2022-02-09 | -17.41 | $66.03 | 188942 |
| 2022-02-08 | -27.47 | $65.51 | 341000 |
| 2022-02-07 | -33.27 | $65.21 | 131802 |
| 2022-02-04 | -33.08 | $65.22 | 475000 |
| 2022-02-03 | -31.14 | $65.32 | 238825 |
| 2022-02-02 | -20.08 | $66.02 | 322928 |
| 2022-02-01 | -31.33 | $65.42 | 254000 |
| 2022-01-31 | -39.59 | $64.98 | 220600 |
| 2022-01-28 | -48.59 | $64.50 | 198000 |
| 2022-01-27 | -69.04 | $63.41 | 332600 |
| 2022-01-26 | -68.67 | $63.43 | 305914 |
| 2022-01-25 | -65.85 | $63.58 | 401000 |
| 2022-01-24 | -62.48 | $63.76 | 433800 |
| 2022-01-21 | -97.99 | $63.67 | 270100 |
| 2022-01-20 | -97.86 | $64.34 | 433700 |
| 2022-01-19 | -75.33 | $64.83 | 148200 |
| 2022-01-18 | -47.43 | $65.34 | 215377 |
| 2022-01-14 | -23.58 | $66.22 | 106600 |
| 2022-01-13 | -20.60 | $66.33 | 137000 |
| 2022-01-12 | -10.03 | $66.72 | 101049 |
| 2022-01-11 | -12.20 | $66.64 | 175405 |
| 2022-01-10 | -20.87 | $66.32 | 210200 |
| 2022-01-07 | -18.97 | $66.39 | 140216 |
| 2022-01-06 | -22.76 | $66.25 | 172700 |
| 2022-01-05 | -25.47 | $66.15 | 162417 |
| 2022-01-04 | -4.58 | $66.73 | 123100 |
| 2022-01-03 | -3.95 | $66.26 | 210500 |
| 2021-12-31 | -8.43 | $66.04 | 81141 |
| 2021-12-30 | -8.57 | $66.00 | 236214 |
| 2021-12-29 | -2.70 | $66.15 | 81919 |
| 2021-12-28 | -4.40 | $65.95 | 236063 |
| 2021-12-27 | -0.49 | $65.88 | 125419 |
| 2021-12-23 | -10.05 | $65.31 | 257300 |
| 2021-12-22 | -16.49 | $65.06 | 99200 |
| 2021-12-21 | -30.41 | $64.52 | 187000 |
| 2021-12-20 | -45.10 | $63.95 | 244876 |
| 2021-12-17 | -32.47 | $64.44 | 118416 |
| 2021-12-16 | -9.54 | $65.33 | 164636 |
| 2021-12-15 | -0.60 | $65.15 | 269200 |
| 2021-12-14 | -15.33 | $64.36 | 215200 |
| 2021-12-13 | -8.00 | $64.58 | 333800 |
| 2021-12-10 | 0.00 | $64.74 | 156600 |
| 2021-12-09 | -15.95 | $63.98 | 219200 |
| 2021-12-08 | -13.23 | $64.05 | 109208 |
| 2021-12-07 | -10.89 | $64.11 | 146800 |
| 2021-12-06 | -39.30 | $63.38 | 136882 |
| 2021-12-03 | -66.93 | $62.67 | 150034 |
| 2021-12-02 | -68.87 | $62.62 | 202600 |
| 2021-12-01 | -100.00 | $61.82 | 132046 |
| 2021-11-30 | -98.72 | $62.08 | 126800 |
| 2021-11-29 | -64.24 | $63.33 | 81000 |
| 2021-11-26 | -89.09 | $62.92 | 94616 |
| 2021-11-24 | -15.22 | $64.11 | 83604 |
| 2021-11-23 | -16.58 | $64.06 | 85000 |
| 2021-11-22 | -30.15 | $63.79 | 86626 |
| 2021-11-19 | -33.87 | $63.63 | 44634 |
| 2021-11-18 | -20.43 | $63.88 | 42490 |
| 2021-11-17 | -16.67 | $63.95 | 102286 |
| 2021-11-16 | -11.00 | $64.04 | 70090 |
| 2021-11-15 | -7.11 | $63.94 | 67868 |
| 2021-11-12 | -5.13 | $63.92 | 129200 |
| 2021-11-11 | -15.75 | $63.63 | 58600 |
| 2021-11-10 | -14.89 | $63.60 | 52600 |
| 2021-11-09 | -7.79 | $63.74 | 66600 |
| 2021-11-08 | -7.79 | $63.74 | 64016 |
| 2021-11-05 | -7.30 | $63.76 | 55800 |
| 2021-11-04 | -3.47 | $63.57 | 171660 |
| 2021-11-03 | -0.53 | $63.68 | 45600 |
| 2021-11-02 | -2.67 | $63.36 | 140600 |
| 2021-11-01 | -5.28 | $62.95 | 61428 |
| 2021-10-29 | -2.34 | $62.98 | 62860 |
| 2021-10-28 | -3.03 | $62.95 | 66200 |
| 2021-10-27 | -18.18 | $62.40 | 88498 |
| 2021-10-26 | -4.68 | $62.89 | 221000 |
| 2021-10-25 | -5.70 | $62.74 | 212200 |
| 2021-10-22 | -3.42 | $62.82 | 61844 |
| 2021-10-21 | -1.22 | $62.66 | 112200 |
| 2021-10-20 | -0.92 | $62.67 | 67200 |
| 2021-10-19 | -0.36 | $62.17 | 70282 |
| 2021-10-18 | -10.71 | $61.68 | 88800 |
| 2021-10-15 | -6.35 | $61.79 | 62886 |
| 2021-10-14 | -10.53 | $61.47 | 78626 |
| 2021-10-13 | -59.70 | $60.49 | 89292 |
| 2021-10-12 | -67.79 | $60.29 | 70876 |
| 2021-10-11 | -59.41 | $60.53 | 68050 |
| 2021-10-08 | -46.74 | $60.90 | 98052 |
| 2021-10-07 | -46.60 | $61.00 | 97400 |
| 2021-10-06 | -64.04 | $60.57 | 251282 |
| 2021-10-05 | -70.66 | $60.36 | 59492 |
| 2021-10-04 | -87.50 | $59.87 | 188800 |
| 2021-10-01 | -77.53 | $60.25 | 111294 |
| 2021-09-30 | -99.71 | $59.65 | 158200 |
| 2021-09-29 | -75.69 | $60.62 | 142200 |
| 2021-09-28 | -86.15 | $60.28 | 386086 |
| 2021-09-27 | -59.08 | $61.16 | 61470 |
| 2021-09-24 | -57.23 | $61.22 | 92432 |
| 2021-09-23 | -53.23 | $61.35 | 165600 |
| 2021-09-22 | -70.77 | $60.78 | 114400 |
| 2021-09-21 | -82.77 | $60.39 | 80000 |
| 2021-09-20 | -80.31 | $60.47 | 148220 |
| 2021-09-17 | -97.80 | $61.30 | 197268 |
| 2021-09-16 | -78.44 | $61.77 | 66652 |
| 2021-09-15 | -68.26 | $61.94 | 76082 |
| 2021-09-14 | -94.01 | $61.51 | 73200 |
| 2021-09-13 | -79.45 | $61.92 | 145036 |
| 2021-09-10 | -93.15 | $61.72 | 107400 |
| 2021-09-09 | -68.49 | $62.08 | 156400 |
| 2021-09-08 | -35.62 | $62.56 | 94826 |
| 2021-09-07 | -43.84 | $62.44 | 75800 |
| 2021-09-03 | -6.16 | $62.99 | 108000 |
| 2021-09-02 | 0.00 | $63.08 | 119692 |
| 2021-09-01 | -18.18 | $62.71 | 128406 |
| 2021-08-31 | -11.66 | $62.80 | 75014 |
| 2021-08-30 | -11.05 | $62.80 | 291252 |
| 2021-08-27 | -23.26 | $62.59 | 235600 |
| 2021-08-26 | -40.70 | $62.29 | 88800 |
| 2021-08-25 | -26.74 | $62.53 | 112006 |
| 2021-08-24 | -23.78 | $62.55 | 85000 |
| 2021-08-23 | -15.26 | $62.70 | 60200 |
| 2021-08-20 | -21.58 | $62.58 | 79662 |
| 2021-08-19 | -44.21 | $62.15 | 174000 |
| 2021-08-18 | -47.39 | $61.99 | 79078 |
| 2021-08-17 | -11.37 | $62.75 | 84800 |
| 2021-08-16 | 0.00 | $62.99 | 140036 |
| 2021-08-13 | -0.66 | $62.63 | 44000 |
| 2021-08-12 | 0.00 | $62.45 | 84448 |
| 2021-08-11 | -1.12 | $62.29 | 91476 |
| 2021-08-10 | -0.83 | $62.02 | 156400 |
| 2021-08-09 | -4.09 | $61.75 | 59824 |
| 2021-08-06 | -4.09 | $61.75 | 41400 |
| 2021-08-05 | -10.00 | $61.62 | 37400 |
| 2021-08-04 | -21.82 | $61.36 | 76490 |
| 2021-08-03 | -0.45 | $61.83 | 60416 |
| 2021-08-02 | -19.43 | $61.34 | 149496 |
| 2021-07-30 | -13.30 | $61.40 | 66862 |
| 2021-07-29 | -6.40 | $61.54 | 61012 |
| 2021-07-28 | -19.27 | $61.19 | 193200 |
| 2021-07-27 | -6.77 | $61.43 | 102000 |
| 2021-07-26 | -5.21 | $61.46 | 156600 |
| 2021-07-23 | -2.60 | $61.51 | 76486 |
| 2021-07-22 | -21.35 | $61.03 | 120800 |
| 2021-07-21 | -19.29 | $61.06 | 93402 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.02
2026-07-17
Close Price
$97.75
Vol: 85123Average Directional Index - Detailed Analysis
Minimum
9.58
Average
20.99
Maximum
70.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.02 | $97.75 | 85123 |
| 2026-07-16 | 14.89 | $98.39 | 82108 |
| 2026-07-15 | 14.37 | $97.98 | 70807 |
| 2026-07-14 | 14.12 | $97.65 | 93634 |
| 2026-07-13 | 13.88 | $97.91 | 97705 |
| 2026-07-10 | 13.46 | $98.00 | 63600 |
| 2026-07-09 | 13.18 | $97.55 | 162135 |
| 2026-07-08 | 13.15 | $97.21 | 171000 |
| 2026-07-07 | 13.27 | $97.77 | 90620 |
| 2026-07-06 | 12.85 | $97.36 | 100800 |
| 2026-07-02 | 12.85 | $97.14 | 642661 |
| 2026-07-01 | 13.02 | $96.41 | 86400 |
| 2026-06-30 | 13.52 | $96.32 | 95800 |
| 2026-06-29 | 14.18 | $96.47 | 104500 |
| 2026-06-26 | 14.87 | $95.91 | 271000 |
| 2026-06-25 | 15.57 | $96.09 | 142842 |
| 2026-06-24 | 16.37 | $96.01 | 83718 |
| 2026-06-23 | 16.93 | $96.19 | 110003 |
| 2026-06-22 | 17.50 | $96.32 | 168427 |
| 2026-06-18 | 18.27 | $96.20 | 95005 |
| 2026-06-17 | 19.09 | $96.10 | 201000 |
| 2026-06-16 | 19.94 | $97.28 | 75700 |
| 2026-06-15 | 19.76 | $97.21 | 112958 |
| 2026-06-12 | 19.58 | $96.82 | 157100 |
| 2026-06-11 | 19.72 | $96.11 | 167415 |
| 2026-06-10 | 20.23 | $95.11 | 107833 |
| 2026-06-09 | 21.08 | $95.84 | 151900 |
| 2026-06-08 | 21.97 | $95.54 | 175000 |
| 2026-06-05 | 22.18 | $95.75 | 141700 |
| 2026-06-04 | 22.31 | $96.90 | 101400 |
| 2026-06-03 | 21.64 | $96.17 | 92500 |
| 2026-06-02 | 21.17 | $96.66 | 128559 |
| 2026-06-01 | 20.68 | $96.01 | 129305 |
| 2026-05-29 | 20.51 | $96.18 | 86818 |
| 2026-05-28 | 20.07 | $96.03 | 125503 |
| 2026-05-27 | 19.62 | $95.88 | 130936 |
| 2026-05-26 | 19.18 | $96.05 | 119615 |
| 2026-05-22 | 18.59 | $96.27 | 69107 |
| 2026-05-21 | 17.85 | $95.61 | 153907 |
| 2026-05-20 | 17.47 | $95.39 | 98832 |
| 2026-05-19 | 17.14 | $94.94 | 148546 |
| 2026-05-18 | 16.95 | $95.10 | 117212 |
| 2026-05-15 | 16.86 | $94.69 | 139900 |
| 2026-05-14 | 16.71 | $95.54 | 187200 |
| 2026-05-13 | 16.21 | $94.81 | 116811 |
| 2026-05-12 | 16.12 | $94.65 | 134240 |
| 2026-05-11 | 16.13 | $94.28 | 114600 |
| 2026-05-08 | 16.31 | $94.02 | 117728 |
| 2026-05-07 | 16.55 | $93.96 | 108828 |
| 2026-05-06 | 16.79 | $94.72 | 73581 |
| 2026-05-05 | 16.67 | $94.06 | 247100 |
| 2026-05-04 | 16.84 | $93.56 | 129000 |
| 2026-05-01 | 17.15 | $94.04 | 160600 |
| 2026-04-30 | 16.95 | $94.38 | 732914 |
| 2026-04-29 | 16.86 | $93.16 | 125025 |
| 2026-04-28 | 17.55 | $93.13 | 173410 |
| 2026-04-27 | 18.11 | $93.09 | 180100 |
| 2026-04-24 | 18.68 | $93.36 | 94803 |
| 2026-04-23 | 19.15 | $93.67 | 175200 |
| 2026-04-22 | 19.64 | $93.30 | 106200 |
| 2026-04-21 | 20.37 | $92.98 | 164500 |
| 2026-04-20 | 21.14 | $93.58 | 166252 |
| 2026-04-17 | 21.59 | $93.70 | 113600 |
| 2026-04-16 | 22.06 | $92.83 | 156528 |
| 2026-04-15 | 23.10 | $92.54 | 113416 |
| 2026-04-14 | 24.30 | $92.45 | 267131 |
| 2026-04-13 | 25.48 | $92.01 | 164932 |
| 2026-04-10 | 26.47 | $91.52 | 91735 |
| 2026-04-09 | 27.66 | $92.04 | 202902 |
| 2026-04-08 | 28.91 | $91.62 | 238300 |
| 2026-04-07 | 29.88 | $89.86 | 180739 |
| 2026-04-06 | 29.74 | $89.93 | 221505 |
| 2026-04-02 | 29.62 | $89.58 | 432000 |
| 2026-04-01 | 29.35 | $89.43 | 191200 |
| 2026-03-31 | 29.31 | $89.33 | 172000 |
| 2026-03-30 | 29.05 | $87.62 | 226353 |
| 2026-03-27 | 28.06 | $87.66 | 223527 |
| 2026-03-26 | 27.07 | $88.54 | 363219 |
| 2026-03-25 | 26.35 | $89.53 | 134300 |
| 2026-03-24 | 25.86 | $89.14 | 185000 |
| 2026-03-23 | 25.15 | $88.98 | 235248 |
| 2026-03-20 | 24.55 | $88.17 | 217024 |
| 2026-03-19 | 23.51 | $89.14 | 247704 |
| 2026-03-18 | 22.74 | $89.26 | 187143 |
| 2026-03-17 | 22.13 | $90.57 | 173446 |
| 2026-03-16 | 22.07 | $90.46 | 174737 |
| 2026-03-13 | 21.71 | $89.83 | 186929 |
| 2026-03-12 | 21.33 | $89.99 | 147103 |
| 2026-03-11 | 21.03 | $90.96 | 91395 |
| 2026-03-10 | 20.98 | $91.14 | 106936 |
| 2026-03-09 | 21.10 | $91.38 | 124300 |
| 2026-03-06 | 20.96 | $91.00 | 124307 |
| 2026-03-05 | 21.14 | $91.82 | 166905 |
| 2026-03-04 | 21.85 | $92.78 | 95000 |
| 2026-03-03 | 22.76 | $92.53 | 125200 |
| 2026-03-02 | 23.78 | $93.31 | 118530 |
| 2026-02-27 | 23.51 | $93.26 | 140600 |
| 2026-02-26 | 23.44 | $93.32 | 130200 |
| 2026-02-25 | 23.00 | $93.52 | 178300 |
| 2026-02-24 | 22.64 | $93.10 | 156100 |
| 2026-02-23 | 22.47 | $92.91 | 116500 |
| 2026-02-20 | 22.19 | $93.53 | 199223 |
| 2026-02-19 | 22.11 | $93.08 | 98024 |
| 2026-02-18 | 22.14 | $93.27 | 133700 |
| 2026-02-17 | 21.94 | $92.97 | 127100 |
| 2026-02-13 | 21.84 | $93.06 | 245705 |
| 2026-02-12 | 21.74 | $92.64 | 149000 |
| 2026-02-11 | 21.38 | $93.64 | 133214 |
| 2026-02-10 | 20.20 | $93.31 | 99711 |
| 2026-02-09 | 19.06 | $93.43 | 187030 |
| 2026-02-06 | 17.90 | $93.25 | 104300 |
| 2026-02-05 | 16.78 | $91.49 | 156098 |
| 2026-02-04 | 16.35 | $92.08 | 135252 |
| 2026-02-03 | 15.33 | $91.63 | 140532 |
| 2026-02-02 | 14.45 | $91.52 | 152400 |
| 2026-01-30 | 13.76 | $91.07 | 149817 |
| 2026-01-29 | 13.33 | $90.82 | 241400 |
| 2026-01-28 | 12.92 | $90.45 | 303610 |
| 2026-01-27 | 12.72 | $90.56 | 152100 |
| 2026-01-26 | 12.64 | $90.33 | 169401 |
| 2026-01-23 | 12.64 | $89.82 | 146700 |
| 2026-01-22 | 13.08 | $89.98 | 229445 |
| 2026-01-21 | 13.25 | $89.80 | 452208 |
| 2026-01-20 | 13.62 | $88.93 | 272811 |
| 2026-01-16 | 14.25 | $90.29 | 220423 |
| 2026-01-15 | 13.70 | $90.28 | 176622 |
| 2026-01-14 | 13.13 | $89.96 | 209544 |
| 2026-01-13 | 12.95 | $89.75 | 230800 |
| 2026-01-12 | 12.70 | $89.90 | 144520 |
| 2026-01-09 | 12.51 | $89.79 | 261500 |
| 2026-01-08 | 12.23 | $89.38 | 395437 |
| 2026-01-07 | 12.34 | $88.85 | 156800 |
| 2026-01-06 | 12.40 | $89.54 | 516200 |
| 2026-01-05 | 12.07 | $89.14 | 214000 |
| 2026-01-02 | 11.99 | $88.58 | 227400 |
| 2025-12-31 | 12.42 | $88.08 | 221714 |
| 2025-12-30 | 12.78 | $88.66 | 174700 |
| 2025-12-29 | 12.59 | $88.68 | 264123 |
| 2025-12-26 | 12.33 | $88.88 | 243800 |
| 2025-12-24 | 11.96 | $89.16 | 70010 |
| 2025-12-23 | 11.51 | $88.72 | 123300 |
| 2025-12-22 | 11.39 | $88.55 | 146504 |
| 2025-12-19 | 11.46 | $87.91 | 571900 |
| 2025-12-18 | 11.92 | $87.51 | 205003 |
| 2025-12-17 | 12.40 | $87.51 | 252432 |
| 2025-12-16 | 13.01 | $87.72 | 358300 |
| 2025-12-15 | 13.59 | $88.45 | 188020 |
| 2025-12-12 | 13.50 | $88.27 | 332300 |
| 2025-12-11 | 13.42 | $88.80 | 306205 |
| 2025-12-10 | 13.21 | $88.37 | 287200 |
| 2025-12-09 | 13.20 | $87.58 | 127405 |
| 2025-12-08 | 13.44 | $87.81 | 197700 |
| 2025-12-05 | 13.54 | $88.20 | 162400 |
| 2025-12-04 | 13.23 | $88.29 | 255005 |
| 2025-12-03 | 12.96 | $88.32 | 112400 |
| 2025-12-02 | 12.72 | $87.76 | 157539 |
| 2025-12-01 | 12.79 | $87.89 | 180413 |
| 2025-11-28 | 12.62 | $88.43 | 65038 |
| 2025-11-26 | 12.26 | $87.99 | 155200 |
| 2025-11-25 | 12.01 | $87.45 | 236400 |
| 2025-11-24 | 12.17 | $86.61 | 171622 |
| 2025-11-21 | 12.71 | $86.48 | 349400 |
| 2025-11-20 | 13.28 | $85.58 | 363705 |
| 2025-11-19 | 13.87 | $86.28 | 176032 |
| 2025-11-18 | 13.91 | $86.31 | 349100 |
| 2025-11-17 | 13.95 | $86.46 | 210429 |
| 2025-11-14 | 14.17 | $87.15 | 166400 |
| 2025-11-13 | 14.68 | $87.22 | 198515 |
| 2025-11-12 | 15.30 | $88.04 | 116000 |
| 2025-11-11 | 15.30 | $87.79 | 104348 |
| 2025-11-10 | 15.55 | $87.05 | 142600 |
| 2025-11-07 | 16.35 | $86.41 | 146600 |
| 2025-11-06 | 16.54 | $86.02 | 202004 |
| 2025-11-05 | 16.92 | $86.32 | 140700 |
| 2025-11-04 | 17.48 | $86.19 | 174300 |
| 2025-11-03 | 17.74 | $86.40 | 135100 |
| 2025-10-31 | 18.05 | $86.73 | 155000 |
| 2025-10-30 | 18.76 | $86.87 | 155200 |
| 2025-10-29 | 19.60 | $87.02 | 221908 |
| 2025-10-28 | 20.48 | $87.60 | 176025 |
| 2025-10-27 | 20.61 | $88.10 | 106124 |
| 2025-10-24 | 20.55 | $87.48 | 179604 |
| 2025-10-23 | 20.79 | $87.07 | 199200 |
| 2025-10-22 | 21.42 | $87.00 | 238408 |
| 2025-10-21 | 22.08 | $87.15 | 196900 |
| 2025-10-20 | 22.36 | $87.26 | 156400 |
| 2025-10-17 | 22.66 | $86.53 | 186947 |
| 2025-10-16 | 23.52 | $85.96 | 301800 |
| 2025-10-15 | 24.42 | $86.77 | 159218 |
| 2025-10-14 | 24.85 | $86.49 | 300600 |
| 2025-10-13 | 25.80 | $86.01 | 115000 |
| 2025-10-10 | 26.87 | $85.30 | 231317 |
| 2025-10-09 | 27.99 | $86.65 | 151200 |
| 2025-10-08 | 28.30 | $86.93 | 93448 |
| 2025-10-07 | 28.37 | $87.01 | 169849 |
| 2025-10-06 | 28.20 | $87.03 | 296612 |
| 2025-10-03 | 28.03 | $87.13 | 127714 |
| 2025-10-02 | 27.75 | $86.83 | 160135 |
| 2025-10-01 | 27.74 | $87.08 | 123922 |
| 2025-09-30 | 27.50 | $87.03 | 116800 |
| 2025-09-29 | 27.35 | $86.73 | 140641 |
| 2025-09-26 | 27.30 | $86.64 | 275644 |
| 2025-09-25 | 27.35 | $86.09 | 212737 |
| 2025-09-24 | 27.73 | $86.56 | 189500 |
| 2025-09-23 | 27.26 | $86.77 | 198600 |
| 2025-09-22 | 26.61 | $86.72 | 107520 |
| 2025-09-19 | 26.10 | $86.53 | 133500 |
| 2025-09-18 | 25.65 | $86.39 | 110809 |
| 2025-09-17 | 25.24 | $86.30 | 133900 |
| 2025-09-16 | 24.81 | $85.95 | 235330 |
| 2025-09-15 | 24.64 | $86.08 | 232231 |
| 2025-09-12 | 24.33 | $86.08 | 165200 |
| 2025-09-11 | 23.84 | $86.37 | 162204 |
| 2025-09-10 | 23.31 | $85.49 | 154008 |
| 2025-09-09 | 23.27 | $85.18 | 189900 |
| 2025-09-08 | 23.52 | $84.89 | 130732 |
| 2025-09-05 | 24.09 | $85.05 | 122949 |
| 2025-09-04 | 24.59 | $85.55 | 128900 |
| 2025-09-03 | 24.67 | $85.01 | 119726 |
| 2025-09-02 | 25.03 | $85.11 | 118000 |
| 2025-08-29 | 25.51 | $85.50 | 301711 |
| 2025-08-28 | 25.17 | $85.48 | 126400 |
| 2025-08-27 | 24.84 | $85.46 | 135100 |
| 2025-08-26 | 24.49 | $85.27 | 101600 |
| 2025-08-25 | 24.31 | $85.19 | 109608 |
| 2025-08-22 | 23.73 | $85.74 | 111135 |
| 2025-08-21 | 23.04 | $84.78 | 106333 |
| 2025-08-20 | 22.93 | $85.02 | 185700 |
| 2025-08-19 | 22.53 | $84.81 | 107500 |
| 2025-08-18 | 22.20 | $84.58 | 123047 |
| 2025-08-15 | 22.05 | $84.73 | 94200 |
| 2025-08-14 | 21.81 | $84.87 | 211100 |
| 2025-08-13 | 21.59 | $84.97 | 132600 |
| 2025-08-12 | 21.29 | $84.58 | 132639 |
| 2025-08-11 | 21.24 | $83.88 | 144900 |
| 2025-08-08 | 21.46 | $84.07 | 212700 |
| 2025-08-07 | 21.73 | $83.51 | 360104 |
| 2025-08-06 | 22.20 | $83.45 | 244500 |
| 2025-08-05 | 22.82 | $83.33 | 406048 |
| 2025-08-04 | 23.53 | $83.49 | 110600 |
| 2025-08-01 | 24.38 | $82.53 | 151000 |
| 2025-07-31 | 25.60 | $83.25 | 183600 |
| 2025-07-30 | 26.25 | $83.75 | 150100 |
| 2025-07-29 | 26.56 | $84.06 | 115500 |
| 2025-07-28 | 26.30 | $83.89 | 126208 |
| 2025-07-25 | 26.03 | $84.35 | 91300 |
| 2025-07-24 | 25.35 | $84.17 | 105600 |
| 2025-07-23 | 24.63 | $84.17 | 116400 |
| 2025-07-22 | 24.01 | $83.62 | 118233 |
| 2025-07-21 | 23.66 | $83.23 | 111914 |
| 2025-07-18 | 23.28 | $83.21 | 372845 |
| 2025-07-17 | 22.94 | $83.33 | 138149 |
| 2025-07-16 | 22.67 | $82.87 | 125543 |
| 2025-07-15 | 22.68 | $82.42 | 102939 |
| 2025-07-14 | 22.45 | $83.22 | 137600 |
| 2025-07-11 | 21.71 | $83.09 | 105336 |
| 2025-07-10 | 20.94 | $83.51 | 174500 |
| 2025-07-09 | 20.02 | $83.03 | 139900 |
| 2025-07-08 | 19.33 | $82.84 | 233030 |
| 2025-07-07 | 18.64 | $83.00 | 191600 |
| 2025-07-03 | 17.92 | $83.44 | 74410 |
| 2025-07-02 | 16.68 | $83.01 | 371600 |
| 2025-07-01 | 15.63 | $82.75 | 180500 |
| 2025-06-30 | 14.60 | $82.14 | 99000 |
| 2025-06-27 | 13.82 | $81.66 | 129200 |
| 2025-06-26 | 13.18 | $81.33 | 177508 |
| 2025-06-25 | 12.80 | $80.83 | 185434 |
| 2025-06-24 | 12.64 | $81.30 | 108048 |
| 2025-06-23 | 12.23 | $80.79 | 255049 |
| 2025-06-20 | 12.21 | $80.25 | 168800 |
| 2025-06-18 | 12.36 | $80.17 | 127600 |
| 2025-06-17 | 12.55 | $80.14 | 138700 |
| 2025-06-16 | 12.75 | $80.72 | 112500 |
| 2025-06-13 | 12.59 | $80.40 | 323600 |
| 2025-06-12 | 12.52 | $81.10 | 164221 |
| 2025-06-11 | 12.28 | $80.68 | 196431 |
| 2025-06-10 | 12.13 | $80.82 | 145742 |
| 2025-06-09 | 11.98 | $80.39 | 188900 |
| 2025-06-06 | 11.94 | $80.46 | 153834 |
| 2025-06-05 | 11.95 | $79.66 | 175614 |
| 2025-06-04 | 12.23 | $79.80 | 136034 |
| 2025-06-03 | 12.35 | $80.14 | 165528 |
| 2025-06-02 | 12.54 | $79.85 | 162418 |
| 2025-05-30 | 12.91 | $79.58 | 191601 |
| 2025-05-29 | 13.34 | $79.41 | 162075 |
| 2025-05-28 | 13.95 | $78.98 | 184500 |
| 2025-05-27 | 14.51 | $79.55 | 131600 |
| 2025-05-23 | 15.13 | $78.45 | 322300 |
| 2025-05-22 | 15.62 | $78.56 | 370242 |
| 2025-05-21 | 16.29 | $78.75 | 379500 |
| 2025-05-20 | 17.08 | $80.08 | 239000 |
| 2025-05-19 | 17.35 | $80.26 | 184700 |
| 2025-05-16 | 17.64 | $80.13 | 132700 |
| 2025-05-15 | 18.02 | $79.52 | 265013 |
| 2025-05-14 | 18.65 | $78.46 | 151841 |
| 2025-05-13 | 19.56 | $78.75 | 269112 |
| 2025-05-12 | 20.45 | $79.00 | 223021 |
| 2025-05-09 | 21.44 | $77.43 | 259400 |
| 2025-05-08 | 22.10 | $77.61 | 132800 |
| 2025-05-07 | 22.82 | $77.40 | 114300 |
| 2025-05-06 | 23.29 | $77.09 | 148938 |
| 2025-05-05 | 23.71 | $77.59 | 174300 |
| 2025-05-02 | 24.31 | $77.92 | 136000 |
| 2025-05-01 | 25.00 | $76.86 | 360600 |
| 2025-04-30 | 25.44 | $76.92 | 91725 |
| 2025-04-29 | 25.74 | $76.69 | 131316 |
| 2025-04-28 | 26.24 | $76.27 | 165200 |
| 2025-04-25 | 26.55 | $76.04 | 194400 |
| 2025-04-24 | 26.71 | $76.21 | 121200 |
| 2025-04-23 | 26.88 | $75.41 | 174737 |
| 2025-04-22 | 27.07 | $74.91 | 111212 |
| 2025-04-21 | 26.61 | $73.30 | 200100 |
| 2025-04-17 | 25.68 | $74.73 | 150611 |
| 2025-04-16 | 25.09 | $74.16 | 236119 |
| 2025-04-15 | 24.45 | $75.30 | 254328 |
| 2025-04-14 | 24.15 | $75.45 | 563100 |
| 2025-04-11 | 23.80 | $74.58 | 752200 |
| 2025-04-10 | 22.94 | $73.34 | 455100 |
| 2025-04-09 | 21.76 | $75.35 | 591834 |
| 2025-04-08 | 20.51 | $70.70 | 386000 |
| 2025-04-07 | 18.21 | $71.69 | 477600 |
| 2025-04-04 | 15.74 | $72.25 | 718812 |
| 2025-04-03 | 13.59 | $76.73 | 370800 |
| 2025-04-02 | 12.55 | $79.51 | 163152 |
| 2025-04-01 | 12.55 | $79.27 | 191500 |
| 2025-03-31 | 12.45 | $79.37 | 136200 |
| 2025-03-28 | 12.34 | $78.54 | 151600 |
| 2025-03-27 | 12.45 | $79.38 | 192200 |
| 2025-03-26 | 13.10 | $79.42 | 166317 |
| 2025-03-25 | 13.72 | $79.58 | 78584 |
| 2025-03-24 | 14.30 | $79.79 | 76845 |
| 2025-03-21 | 14.92 | $78.86 | 88517 |
| 2025-03-20 | 15.14 | $79.10 | 478100 |
| 2025-03-19 | 15.68 | $79.24 | 184309 |
| 2025-03-18 | 16.26 | $78.68 | 167000 |
| 2025-03-17 | 16.51 | $79.11 | 130837 |
| 2025-03-14 | 16.77 | $78.29 | 188131 |
| 2025-03-13 | 16.24 | $77.14 | 169200 |
| 2025-03-12 | 15.25 | $77.74 | 259800 |
| 2025-03-11 | 14.40 | $78.05 | 226900 |
| 2025-03-10 | 13.71 | $79.18 | 201411 |
| 2025-03-07 | 13.52 | $80.20 | 99800 |
| 2025-03-06 | 13.90 | $79.63 | 256900 |
| 2025-03-05 | 13.95 | $80.30 | 136500 |
| 2025-03-04 | 14.11 | $79.89 | 182200 |
| 2025-03-03 | 14.60 | $81.33 | 193900 |
| 2025-02-28 | 14.52 | $81.91 | 222900 |
| 2025-02-27 | 14.75 | $80.75 | 263820 |
| 2025-02-26 | 15.31 | $81.07 | 101500 |
| 2025-02-25 | 15.67 | $81.52 | 139800 |
| 2025-02-24 | 15.79 | $81.50 | 213200 |
| 2025-02-21 | 15.59 | $81.51 | 156100 |
| 2025-02-20 | 15.35 | $82.11 | 607200 |
| 2025-02-19 | 14.86 | $82.22 | 261600 |
| 2025-02-18 | 14.32 | $81.84 | 125300 |
| 2025-02-14 | 14.02 | $81.44 | 353313 |
| 2025-02-13 | 13.69 | $81.60 | 1.1M |
| 2025-02-12 | 13.51 | $80.91 | 150900 |
| 2025-02-11 | 13.70 | $81.29 | 297300 |
| 2025-02-10 | 13.84 | $80.81 | 152510 |
| 2025-02-07 | 14.38 | $80.46 | 122035 |
| 2025-02-06 | 14.94 | $80.92 | 709137 |
| 2025-02-05 | 15.61 | $80.77 | 141633 |
| 2025-02-04 | 16.29 | $80.27 | 115600 |
| 2025-02-03 | 16.64 | $80.17 | 191300 |
| 2025-01-31 | 17.02 | $80.32 | 332222 |
| 2025-01-30 | 17.63 | $80.83 | 280200 |
| 2025-01-29 | 18.17 | $80.28 | 122800 |
| 2025-01-28 | 18.90 | $80.40 | 103540 |
| 2025-01-27 | 19.53 | $80.68 | 203831 |
| 2025-01-24 | 20.19 | $80.35 | 146200 |
| 2025-01-23 | 20.59 | $80.40 | 296400 |
| 2025-01-22 | 21.11 | $79.81 | 275600 |
| 2025-01-21 | 21.80 | $80.12 | 468600 |
| 2025-01-17 | 22.57 | $79.44 | 150515 |
| 2025-01-16 | 23.73 | $78.93 | 134321 |
| 2025-01-15 | 24.61 | $78.63 | 300324 |
| 2025-01-14 | 25.33 | $77.67 | 170700 |
| 2025-01-13 | 25.11 | $77.25 | 266800 |
| 2025-01-10 | 24.50 | $76.77 | 225400 |
| 2025-01-08 | 23.94 | $77.95 | 138112 |
| 2025-01-07 | 23.72 | $77.85 | 240643 |
| 2025-01-06 | 23.63 | $78.05 | 134800 |
| 2025-01-03 | 23.73 | $78.24 | 127338 |
| 2025-01-02 | 23.40 | $77.66 | 404500 |
| 2024-12-31 | 23.01 | $77.79 | 284463 |
| 2024-12-30 | 22.34 | $77.68 | 361613 |
| 2024-12-27 | 21.52 | $78.38 | 314401 |
| 2024-12-26 | 21.06 | $78.91 | 150400 |
| 2024-12-24 | 20.90 | $79.05 | 214500 |
| 2024-12-23 | 20.74 | $78.39 | 226300 |
| 2024-12-20 | 19.99 | $78.13 | 288500 |
| 2024-12-19 | 19.19 | $77.23 | 527115 |
| 2024-12-18 | 17.86 | $77.38 | 128103 |
| 2024-12-17 | 16.53 | $79.33 | 110825 |
| 2024-12-16 | 16.10 | $79.65 | 122400 |
| 2024-12-13 | 15.94 | $80.04 | 164109 |
| 2024-12-12 | 16.08 | $80.26 | 339500 |
| 2024-12-11 | 16.50 | $80.53 | 771727 |
| 2024-12-10 | 17.15 | $80.53 | 114900 |
| 2024-12-09 | 17.83 | $80.85 | 76600 |
| 2024-12-06 | 18.66 | $81.40 | 97000 |
| 2024-12-05 | 18.99 | $81.46 | 97300 |
| 2024-12-04 | 19.19 | $81.43 | 82049 |
| 2024-12-03 | 19.43 | $81.59 | 104800 |
| 2024-12-02 | 19.29 | $81.80 | 315420 |
| 2024-11-29 | 19.08 | $82.11 | 35846 |
| 2024-11-27 | 18.52 | $81.83 | 150600 |
| 2024-11-26 | 18.02 | $81.88 | 232200 |
| 2024-11-25 | 17.57 | $81.59 | 81240 |
| 2024-11-22 | 17.12 | $81.38 | 69309 |
| 2024-11-21 | 16.97 | $80.87 | 145209 |
| 2024-11-20 | 17.06 | $80.08 | 475000 |
| 2024-11-19 | 17.90 | $80.04 | 97131 |
| 2024-11-18 | 18.78 | $80.18 | 69132 |
| 2024-11-15 | 19.47 | $79.80 | 161128 |
| 2024-11-14 | 20.24 | $80.34 | 84146 |
| 2024-11-13 | 20.51 | $80.72 | 78600 |
| 2024-11-12 | 20.50 | $80.66 | 123700 |
| 2024-11-11 | 20.49 | $81.12 | 66200 |
| 2024-11-08 | 19.89 | $81.20 | 83000 |
| 2024-11-07 | 19.27 | $80.69 | 172447 |
| 2024-11-06 | 18.93 | $80.65 | 94300 |
| 2024-11-05 | 18.62 | $78.91 | 119700 |
| 2024-11-04 | 19.42 | $78.07 | 48929 |
| 2024-11-01 | 19.65 | $78.20 | 89925 |
| 2024-10-31 | 20.19 | $78.25 | 63834 |
| 2024-10-30 | 20.86 | $78.94 | 82800 |
| 2024-10-29 | 21.63 | $78.96 | 237100 |
| 2024-10-28 | 22.48 | $79.22 | 59860 |
| 2024-10-25 | 23.03 | $79.03 | 75527 |
| 2024-10-24 | 23.61 | $79.49 | 128500 |
| 2024-10-23 | 23.95 | $79.59 | 102707 |
| 2024-10-22 | 24.25 | $79.96 | 72400 |
| 2024-10-21 | 24.17 | $79.79 | 80100 |
| 2024-10-18 | 23.94 | $80.39 | 73139 |
| 2024-10-17 | 23.04 | $80.27 | 102853 |
| 2024-10-16 | 21.94 | $80.22 | 97700 |
| 2024-10-15 | 20.93 | $79.77 | 103300 |
| 2024-10-14 | 19.87 | $80.14 | 64000 |
| 2024-10-11 | 18.80 | $79.53 | 283400 |
| 2024-10-10 | 18.04 | $78.81 | 99300 |
| 2024-10-09 | 17.67 | $79.06 | 85728 |
| 2024-10-08 | 17.29 | $78.41 | 46830 |
| 2024-10-07 | 17.42 | $78.14 | 94312 |
| 2024-10-04 | 17.54 | $78.64 | 52397 |
| 2024-10-03 | 17.59 | $78.09 | 63400 |
| 2024-10-02 | 17.99 | $78.28 | 67600 |
| 2024-10-01 | 18.29 | $78.21 | 81100 |
| 2024-09-30 | 18.54 | $78.56 | 98300 |
| 2024-09-27 | 18.80 | $78.22 | 110905 |
| 2024-09-26 | 18.78 | $78.02 | 255800 |
| 2024-09-25 | 18.99 | $77.81 | 65146 |
| 2024-09-24 | 19.22 | $78.30 | 163800 |
| 2024-09-23 | 19.02 | $78.27 | 103626 |
| 2024-09-20 | 18.89 | $78.03 | 135809 |
| 2024-09-19 | 18.89 | $77.99 | 56600 |
| 2024-09-18 | 18.85 | $77.23 | 61800 |
| 2024-09-17 | 18.96 | $77.41 | 63900 |
| 2024-09-16 | 19.19 | $77.49 | 31100 |
| 2024-09-13 | 19.64 | $77.08 | 134900 |
| 2024-09-12 | 20.36 | $76.60 | 93700 |
| 2024-09-11 | 21.32 | $76.15 | 166341 |
| 2024-09-10 | 22.01 | $76.01 | 80504 |
| 2024-09-09 | 22.99 | $75.91 | 52625 |
| 2024-09-06 | 24.08 | $75.11 | 88626 |
| 2024-09-05 | 25.22 | $76.11 | 108000 |
| 2024-09-04 | 25.76 | $76.54 | 71003 |
| 2024-09-03 | 25.81 | $76.58 | 60800 |
| 2024-08-30 | 25.83 | $77.54 | 62000 |
| 2024-08-29 | 25.44 | $76.91 | 274700 |
| 2024-08-28 | 25.20 | $76.76 | 86829 |
| 2024-08-27 | 25.04 | $76.97 | 79200 |
| 2024-08-26 | 24.49 | $77.07 | 61129 |
| 2024-08-23 | 23.76 | $76.94 | 82220 |
| 2024-08-22 | 23.13 | $76.23 | 87206 |
| 2024-08-21 | 22.62 | $76.38 | 77117 |
| 2024-08-20 | 22.20 | $76.16 | 77900 |
| 2024-08-19 | 21.85 | $76.33 | 79216 |
| 2024-08-16 | 21.49 | $75.79 | 64028 |
| 2024-08-15 | 21.36 | $75.61 | 184811 |
| 2024-08-14 | 21.33 | $74.70 | 62700 |
| 2024-08-13 | 21.77 | $74.29 | 53007 |
| 2024-08-12 | 22.57 | $73.45 | 49000 |
| 2024-08-09 | 23.69 | $73.58 | 62123 |
| 2024-08-08 | 24.87 | $73.42 | 74800 |
| 2024-08-07 | 25.91 | $72.13 | 68008 |
| 2024-08-06 | 27.00 | $72.40 | 85400 |
| 2024-08-05 | 28.04 | $71.86 | 155116 |
| 2024-08-02 | 28.46 | $73.71 | 100200 |
| 2024-08-01 | 29.88 | $74.61 | 101900 |
| 2024-07-31 | 30.50 | $75.22 | 73148 |
| 2024-07-30 | 30.12 | $74.71 | 74400 |
| 2024-07-29 | 30.22 | $74.67 | 67704 |
| 2024-07-26 | 30.39 | $74.74 | 146310 |
| 2024-07-25 | 30.57 | $74.01 | 155700 |
| 2024-07-24 | 30.91 | $73.91 | 111924 |
| 2024-07-23 | 31.54 | $74.61 | 104400 |
| 2024-07-22 | 31.14 | $74.96 | 66030 |
| 2024-07-19 | 30.72 | $74.52 | 57394 |
| 2024-07-18 | 30.28 | $75.01 | 94200 |
| 2024-07-17 | 29.22 | $75.56 | 113000 |
| 2024-07-16 | 27.71 | $75.53 | 94100 |
| 2024-07-15 | 26.19 | $74.82 | 285012 |
| 2024-07-12 | 24.85 | $74.47 | 82001 |
| 2024-07-11 | 23.51 | $74.08 | 202522 |
| 2024-07-10 | 22.45 | $74.02 | 58047 |
| 2024-07-09 | 21.53 | $73.31 | 72543 |
| 2024-07-08 | 20.92 | $73.25 | 77528 |
| 2024-07-05 | 20.35 | $73.22 | 36804 |
| 2024-07-03 | 19.94 | $73.07 | 33236 |
| 2024-07-02 | 19.59 | $72.98 | 67503 |
| 2024-07-01 | 19.38 | $72.69 | 66944 |
| 2024-06-28 | 19.15 | $72.75 | 80727 |
| 2024-06-27 | 18.91 | $72.68 | 141900 |
| 2024-06-26 | 18.98 | $72.67 | 94522 |
| 2024-06-25 | 18.87 | $72.85 | 781130 |
| 2024-06-24 | 18.66 | $73.31 | 58247 |
| 2024-06-21 | 17.80 | $73.00 | 55602 |
| 2024-06-20 | 17.19 | $73.21 | 109613 |
| 2024-06-18 | 16.42 | $73.13 | 74333 |
| 2024-06-17 | 15.67 | $72.92 | 44300 |
| 2024-06-14 | 15.03 | $72.37 | 48048 |
| 2024-06-13 | 14.88 | $72.38 | 104487 |
| 2024-06-12 | 14.61 | $72.12 | 98757 |
| 2024-06-11 | 14.31 | $71.93 | 107047 |
| 2024-06-10 | 14.54 | $72.02 | 66900 |
| 2024-06-07 | 14.42 | $71.83 | 75100 |
| 2024-06-06 | 14.29 | $71.94 | 159000 |
| 2024-06-05 | 14.30 | $71.92 | 79900 |
| 2024-06-04 | 14.40 | $71.52 | 60700 |
| 2024-06-03 | 14.80 | $71.40 | 104300 |
| 2024-05-31 | 15.22 | $71.52 | 135844 |
| 2024-05-30 | 15.67 | $70.66 | 187744 |
| 2024-05-29 | 15.99 | $70.47 | 76700 |
| 2024-05-28 | 16.21 | $71.13 | 69719 |
| 2024-05-24 | 16.84 | $71.40 | 202923 |
| 2024-05-23 | 17.54 | $71.29 | 68143 |
| 2024-05-22 | 18.28 | $72.06 | 59400 |
| 2024-05-21 | 18.36 | $72.33 | 65613 |
| 2024-05-20 | 18.13 | $72.17 | 110100 |
| 2024-05-17 | 17.87 | $72.50 | 154900 |
| 2024-05-16 | 17.47 | $72.32 | 182537 |
| 2024-05-15 | 16.97 | $72.39 | 66700 |
| 2024-05-14 | 16.56 | $71.62 | 60619 |
| 2024-05-13 | 16.68 | $71.35 | 105309 |
| 2024-05-10 | 16.77 | $71.38 | 378104 |
| 2024-05-09 | 17.03 | $71.16 | 153800 |
| 2024-05-08 | 17.56 | $70.68 | 87100 |
| 2024-05-07 | 18.44 | $70.51 | 74400 |
| 2024-05-06 | 19.36 | $70.28 | 79300 |
| 2024-05-03 | 20.10 | $69.85 | 194900 |
| 2024-05-02 | 20.55 | $69.31 | 120115 |
| 2024-05-01 | 20.41 | $68.87 | 139338 |
| 2024-04-30 | 20.27 | $69.19 | 86341 |
| 2024-04-29 | 20.40 | $70.13 | 131000 |
| 2024-04-26 | 21.02 | $69.80 | 100800 |
| 2024-04-25 | 21.56 | $69.84 | 64210 |
| 2024-04-24 | 22.04 | $70.09 | 89233 |
| 2024-04-23 | 22.88 | $70.12 | 79121 |
| 2024-04-22 | 23.76 | $69.54 | 78134 |
| 2024-04-19 | 24.41 | $68.91 | 145342 |
| 2024-04-18 | 24.21 | $68.69 | 196306 |
| 2024-04-17 | 24.00 | $68.68 | 70813 |
| 2024-04-16 | 23.74 | $68.76 | 124100 |
| 2024-04-15 | 23.58 | $69.04 | 124700 |
| 2024-04-12 | 23.60 | $69.51 | 101822 |
| 2024-04-11 | 23.90 | $70.49 | 94400 |
| 2024-04-10 | 24.74 | $70.45 | 253651 |
| 2024-04-09 | 25.51 | $71.26 | 103600 |
| 2024-04-08 | 26.76 | $71.09 | 52300 |
| 2024-04-05 | 27.84 | $71.05 | 129726 |
| 2024-04-04 | 28.96 | $70.56 | 105800 |
| 2024-04-03 | 30.15 | $71.32 | 57260 |
| 2024-04-02 | 30.72 | $71.42 | 97701 |
| 2024-04-01 | 31.32 | $71.77 | 72000 |
| 2024-03-28 | 31.40 | $72.19 | 161200 |
| 2024-03-27 | 31.09 | $72.00 | 108400 |
| 2024-03-26 | 30.95 | $71.07 | 201720 |
| 2024-03-25 | 31.18 | $71.28 | 113617 |
| 2024-03-22 | 31.20 | $71.45 | 47244 |
| 2024-03-21 | 30.97 | $71.88 | 78400 |
| 2024-03-20 | 30.32 | $71.48 | 98700 |
| 2024-03-19 | 30.01 | $70.97 | 96700 |
| 2024-03-18 | 30.05 | $70.62 | 92400 |
| 2024-03-15 | 30.27 | $70.40 | 103700 |
| 2024-03-14 | 30.64 | $70.59 | 82400 |
| 2024-03-13 | 31.04 | $70.90 | 157524 |
| 2024-03-12 | 30.81 | $70.89 | 134900 |
| 2024-03-11 | 30.62 | $70.47 | 96500 |
| 2024-03-08 | 30.76 | $70.33 | 111900 |
| 2024-03-07 | 30.53 | $70.53 | 78629 |
| 2024-03-06 | 30.05 | $70.13 | 75334 |
| 2024-03-05 | 29.72 | $69.76 | 97400 |
| 2024-03-04 | 29.53 | $70.05 | 107019 |
| 2024-03-01 | 28.91 | $69.88 | 107300 |
| 2024-02-29 | 28.45 | $69.45 | 89800 |
| 2024-02-28 | 28.19 | $69.33 | 79136 |
| 2024-02-27 | 28.04 | $69.34 | 113900 |
| 2024-02-26 | 27.95 | $69.27 | 80900 |
| 2024-02-23 | 27.77 | $69.52 | 122800 |
| 2024-02-22 | 27.28 | $69.45 | 187340 |
| 2024-02-21 | 26.85 | $68.62 | 132921 |
| 2024-02-20 | 27.07 | $68.28 | 99500 |
| 2024-02-16 | 27.41 | $68.41 | 197408 |
| 2024-02-15 | 27.59 | $68.56 | 143923 |
| 2024-02-14 | 27.92 | $67.89 | 118515 |
| 2024-02-13 | 28.89 | $67.55 | 140400 |
| 2024-02-12 | 29.92 | $68.40 | 89614 |
| 2024-02-09 | 29.46 | $68.15 | 254000 |
| 2024-02-08 | 29.30 | $68.12 | 154400 |
| 2024-02-07 | 29.17 | $68.09 | 65000 |
| 2024-02-06 | 29.04 | $67.77 | 221407 |
| 2024-02-05 | 29.19 | $67.53 | 135449 |
| 2024-02-02 | 29.40 | $67.89 | 107540 |
| 2024-02-01 | 29.39 | $67.86 | 222612 |
| 2024-01-31 | 29.66 | $67.18 | 156297 |
| 2024-01-30 | 29.79 | $67.92 | 192442 |
| 2024-01-29 | 29.26 | $67.69 | 82100 |
| 2024-01-26 | 28.91 | $67.43 | 99500 |
| 2024-01-25 | 28.64 | $67.49 | 481816 |
| 2024-01-24 | 28.42 | $66.94 | 128000 |
| 2024-01-23 | 28.29 | $67.10 | 161300 |
| 2024-01-22 | 28.35 | $66.92 | 188912 |
| 2024-01-19 | 28.43 | $66.79 | 142200 |
| 2024-01-18 | 28.68 | $66.16 | 1.0M |
| 2024-01-17 | 29.56 | $65.84 | 165400 |
| 2024-01-16 | 30.62 | $66.21 | 132932 |
| 2024-01-12 | 31.18 | $66.62 | 115743 |
| 2024-01-11 | 31.21 | $66.50 | 117541 |
| 2024-01-10 | 31.37 | $66.64 | 357800 |
| 2024-01-09 | 31.06 | $66.47 | 190830 |
| 2024-01-08 | 30.86 | $66.77 | 91440 |
| 2024-01-05 | 30.64 | $66.25 | 172100 |
| 2024-01-04 | 30.59 | $66.19 | 120425 |
| 2024-01-03 | 30.30 | $66.27 | 110401 |
| 2024-01-02 | 30.05 | $66.63 | 262100 |
| 2023-12-29 | 29.79 | $66.38 | 91500 |
| 2023-12-28 | 29.66 | $66.50 | 170815 |
| 2023-12-27 | 29.17 | $66.40 | 301420 |
| 2023-12-26 | 28.70 | $66.32 | 44403 |
| 2023-12-22 | 28.23 | $65.99 | 119000 |
| 2023-12-21 | 27.84 | $66.04 | 145825 |
| 2023-12-20 | 27.57 | $65.52 | 132023 |
| 2023-12-19 | 27.28 | $66.53 | 126500 |
| 2023-12-18 | 26.06 | $66.17 | 155025 |
| 2023-12-15 | 24.88 | $65.99 | 139500 |
| 2023-12-14 | 23.72 | $66.26 | 376500 |
| 2023-12-13 | 22.16 | $65.84 | 103022 |
| 2023-12-12 | 20.84 | $64.76 | 70526 |
| 2023-12-11 | 20.11 | $64.68 | 150900 |
| 2023-12-08 | 19.41 | $64.24 | 146432 |
| 2023-12-07 | 18.94 | $64.02 | 114300 |
| 2023-12-06 | 18.65 | $63.82 | 149040 |
| 2023-12-05 | 18.35 | $64.02 | 231200 |
| 2023-12-04 | 17.80 | $64.25 | 165719 |
| 2023-12-01 | 17.21 | $64.29 | 102100 |
| 2023-11-30 | 16.59 | $63.77 | 184135 |
| 2023-11-29 | 16.31 | $63.32 | 102100 |
| 2023-11-28 | 16.11 | $63.31 | 242742 |
| 2023-11-27 | 16.02 | $63.27 | 97316 |
| 2023-11-24 | 16.03 | $63.48 | 57900 |
| 2023-11-22 | 15.95 | $63.43 | 105721 |
| 2023-11-21 | 15.90 | $63.23 | 67245 |
| 2023-11-20 | 15.99 | $63.38 | 101400 |
| 2023-11-17 | 16.08 | $63.09 | 84637 |
| 2023-11-16 | 16.40 | $62.90 | 119129 |
| 2023-11-15 | 16.88 | $63.02 | 125815 |
| 2023-11-14 | 17.13 | $62.83 | 210809 |
| 2023-11-13 | 17.54 | $61.69 | 190100 |
| 2023-11-10 | 18.01 | $61.81 | 131600 |
| 2023-11-09 | 18.49 | $61.06 | 139546 |
| 2023-11-08 | 18.93 | $61.62 | 93127 |
| 2023-11-07 | 19.66 | $61.68 | 100100 |
| 2023-11-06 | 20.52 | $61.82 | 176513 |
| 2023-11-03 | 21.52 | $61.89 | 158218 |
| 2023-11-02 | 22.60 | $61.45 | 143101 |
| 2023-11-01 | 23.36 | $60.23 | 197600 |
| 2023-10-31 | 23.11 | $59.89 | 212300 |
| 2023-10-30 | 22.32 | $59.55 | 157300 |
| 2023-10-27 | 21.14 | $58.89 | 291345 |
| 2023-10-26 | 19.90 | $59.71 | 266206 |
| 2023-10-25 | 19.08 | $60.16 | 125300 |
| 2023-10-24 | 18.48 | $60.52 | 86800 |
| 2023-10-23 | 17.98 | $60.18 | 113800 |
| 2023-10-20 | 17.45 | $60.63 | 163700 |
| 2023-10-19 | 17.19 | $61.19 | 160600 |
| 2023-10-18 | 17.30 | $61.69 | 122228 |
| 2023-10-17 | 17.79 | $62.23 | 200800 |
| 2023-10-16 | 18.53 | $62.10 | 151700 |
| 2023-10-13 | 19.13 | $61.58 | 94800 |
| 2023-10-12 | 19.47 | $61.48 | 174100 |
| 2023-10-11 | 19.74 | $61.80 | 152000 |
| 2023-10-10 | 20.26 | $61.71 | 106332 |
| 2023-10-09 | 20.85 | $61.41 | 136113 |
| 2023-10-06 | 20.88 | $60.82 | 180000 |
| 2023-10-05 | 20.51 | $60.35 | 180617 |
| 2023-10-04 | 19.29 | $60.50 | 170846 |
| 2023-10-03 | 18.01 | $60.46 | 214300 |
| 2023-10-02 | 16.79 | $61.03 | 155920 |
| 2023-09-29 | 15.74 | $61.49 | 122020 |
| 2023-09-28 | 15.04 | $61.75 | 126746 |
| 2023-09-27 | 14.03 | $61.47 | 335000 |
| 2023-09-26 | 12.78 | $61.49 | 106700 |
| 2023-09-25 | 11.69 | $62.30 | 93905 |
| 2023-09-22 | 10.89 | $62.26 | 193700 |
| 2023-09-21 | 10.31 | $62.43 | 89001 |
| 2023-09-20 | 9.84 | $63.35 | 104200 |
| 2023-09-19 | 10.25 | $63.61 | 53347 |
| 2023-09-18 | 10.44 | $63.78 | 50900 |
| 2023-09-15 | 10.92 | $63.74 | 92300 |
| 2023-09-14 | 11.43 | $64.35 | 79334 |
| 2023-09-13 | 11.60 | $63.65 | 147400 |
| 2023-09-12 | 12.02 | $63.67 | 89100 |
| 2023-09-11 | 12.47 | $63.67 | 58429 |
| 2023-09-08 | 13.06 | $63.57 | 73100 |
| 2023-09-07 | 13.38 | $63.37 | 152900 |
| 2023-09-06 | 13.53 | $63.46 | 88200 |
| 2023-09-05 | 13.69 | $63.81 | 87202 |
| 2023-09-01 | 14.28 | $64.22 | 53625 |
| 2023-08-31 | 14.58 | $64.05 | 110400 |
| 2023-08-30 | 15.02 | $64.29 | 131543 |
| 2023-08-29 | 15.39 | $64.12 | 164211 |
| 2023-08-28 | 16.07 | $63.52 | 69343 |
| 2023-08-25 | 16.49 | $63.19 | 100900 |
| 2023-08-24 | 16.56 | $62.94 | 110515 |
| 2023-08-23 | 16.85 | $63.45 | 66300 |
| 2023-08-22 | 16.60 | $63.04 | 70134 |
| 2023-08-21 | 16.34 | $63.39 | 62632 |
| 2023-08-18 | 16.06 | $63.36 | 89821 |
| 2023-08-17 | 15.72 | $63.20 | 389210 |
| 2023-08-16 | 15.59 | $63.38 | 77122 |
| 2023-08-15 | 15.64 | $63.76 | 83712 |
| 2023-08-14 | 15.96 | $64.53 | 65800 |
| 2023-08-11 | 16.65 | $64.46 | 71717 |
| 2023-08-10 | 17.38 | $64.27 | 71617 |
| 2023-08-09 | 18.05 | $64.31 | 99000 |
| 2023-08-08 | 18.91 | $64.49 | 131133 |
| 2023-08-07 | 19.63 | $64.64 | 56500 |
| 2023-08-04 | 20.49 | $64.16 | 114227 |
| 2023-08-03 | 21.40 | $64.57 | 131700 |
| 2023-08-02 | 22.00 | $64.76 | 119600 |
| 2023-08-01 | 22.31 | $65.28 | 100212 |
| 2023-07-31 | 22.04 | $65.53 | 91140 |
| 2023-07-28 | 21.53 | $65.41 | 141800 |
| 2023-07-27 | 21.06 | $65.08 | 262535 |
| 2023-07-26 | 20.57 | $65.50 | 83900 |
| 2023-07-25 | 19.68 | $65.50 | 83600 |
| 2023-07-24 | 18.61 | $65.66 | 123000 |
| 2023-07-21 | 17.49 | $65.27 | 71803 |
| 2023-07-20 | 16.49 | $65.11 | 403500 |
| 2023-07-19 | 15.59 | $64.76 | 119800 |
| 2023-07-18 | 14.85 | $64.37 | 200900 |
| 2023-07-17 | 14.33 | $63.90 | 105100 |
| 2023-07-14 | 14.08 | $63.91 | 277700 |
| 2023-07-13 | 13.63 | $64.08 | 285117 |
| 2023-07-12 | 13.07 | $63.87 | 150100 |
| 2023-07-11 | 12.51 | $63.57 | 53927 |
| 2023-07-10 | 12.28 | $63.06 | 86942 |
| 2023-07-07 | 12.39 | $62.80 | 120600 |
| 2023-07-06 | 12.50 | $62.98 | 338146 |
| 2023-07-05 | 12.81 | $63.58 | 215200 |
| 2023-07-03 | 12.38 | $63.77 | 86300 |
| 2023-06-30 | 11.88 | $63.60 | 95825 |
| 2023-06-29 | 11.44 | $63.03 | 110700 |
| 2023-06-28 | 11.48 | $62.55 | 294330 |
| 2023-06-27 | 11.84 | $62.67 | 63730 |
| 2023-06-26 | 12.23 | $62.25 | 83000 |
| 2023-06-23 | 12.79 | $62.20 | 108000 |
| 2023-06-22 | 13.44 | $62.72 | 94109 |
| 2023-06-21 | 13.74 | $62.82 | 159800 |
| 2023-06-20 | 14.05 | $62.87 | 98233 |
| 2023-06-16 | 14.13 | $63.43 | 110131 |
| 2023-06-15 | 13.58 | $63.54 | 161032 |
| 2023-06-14 | 13.14 | $62.79 | 121300 |
| 2023-06-13 | 13.08 | $62.85 | 242600 |
| 2023-06-12 | 12.85 | $62.50 | 94726 |
| 2023-06-09 | 12.96 | $62.24 | 132331 |
| 2023-06-08 | 13.02 | $62.28 | 167439 |
| 2023-06-07 | 13.21 | $62.07 | 114620 |
| 2023-06-06 | 13.57 | $61.70 | 120418 |
| 2023-06-05 | 14.26 | $61.62 | 152696 |
| 2023-06-02 | 14.91 | $61.82 | 175800 |
| 2023-06-01 | 15.66 | $60.74 | 138300 |
| 2023-05-31 | 15.60 | $60.39 | 169805 |
| 2023-05-30 | 15.17 | $60.66 | 226800 |
| 2023-05-26 | 14.93 | $60.83 | 285000 |
| 2023-05-25 | 14.68 | $60.41 | 338700 |
| 2023-05-24 | 14.02 | $60.35 | 265133 |
| 2023-05-23 | 13.48 | $61.02 | 171400 |
| 2023-05-22 | 13.40 | $61.37 | 359141 |
| 2023-05-19 | 13.45 | $61.47 | 177326 |
| 2023-05-18 | 13.61 | $61.49 | 267711 |
| 2023-05-17 | 13.53 | $61.23 | 106600 |
| 2023-05-16 | 13.21 | $60.57 | 97400 |
| 2023-05-15 | 12.75 | $61.33 | 75048 |
| 2023-05-12 | 12.54 | $61.20 | 84300 |
| 2023-05-11 | 12.32 | $61.19 | 121700 |
| 2023-05-10 | 11.94 | $61.51 | 107107 |
| 2023-05-09 | 11.60 | $61.50 | 144800 |
| 2023-05-08 | 11.49 | $61.74 | 81549 |
| 2023-05-05 | 11.55 | $61.86 | 146200 |
| 2023-05-04 | 11.60 | $60.75 | 133700 |
| 2023-05-03 | 10.93 | $61.21 | 228500 |
| 2023-05-02 | 10.62 | $61.77 | 97600 |
| 2023-05-01 | 10.37 | $62.71 | 91919 |
| 2023-04-28 | 10.70 | $62.76 | 96800 |
| 2023-04-27 | 11.26 | $62.20 | 66263 |
| 2023-04-26 | 11.39 | $61.45 | 122800 |
| 2023-04-25 | 11.25 | $62.02 | 107200 |
| 2023-04-24 | 11.66 | $62.79 | 144000 |
| 2023-04-21 | 11.90 | $62.75 | 242437 |
| 2023-04-20 | 12.15 | $62.71 | 109718 |
| 2023-04-19 | 12.41 | $63.08 | 90641 |
| 2023-04-18 | 12.36 | $63.10 | 93200 |
| 2023-04-17 | 12.27 | $63.03 | 93300 |
| 2023-04-14 | 12.32 | $62.79 | 104700 |
| 2023-04-13 | 12.37 | $62.87 | 58144 |
| 2023-04-12 | 12.60 | $62.39 | 70619 |
| 2023-04-11 | 12.89 | $62.51 | 105520 |
| 2023-04-10 | 13.10 | $62.36 | 83700 |
| 2023-04-06 | 13.57 | $62.24 | 86406 |
| 2023-04-05 | 13.98 | $62.16 | 187626 |
| 2023-04-04 | 14.52 | $61.90 | 86000 |
| 2023-04-03 | 15.08 | $62.33 | 115200 |
| 2023-03-31 | 15.50 | $61.86 | 89300 |
| 2023-03-30 | 16.28 | $61.16 | 180928 |
| 2023-03-29 | 16.79 | $60.86 | 266029 |
| 2023-03-28 | 17.05 | $60.12 | 117100 |
| 2023-03-27 | 16.83 | $60.08 | 90600 |
| 2023-03-24 | 16.61 | $59.94 | 206321 |
| 2023-03-23 | 16.07 | $59.37 | 127000 |
| 2023-03-22 | 15.57 | $59.53 | 107919 |
| 2023-03-21 | 15.27 | $60.62 | 495903 |
| 2023-03-20 | 15.34 | $60.08 | 220533 |
| 2023-03-17 | 14.97 | $59.37 | 186736 |
| 2023-03-16 | 14.45 | $60.18 | 216122 |
| 2023-03-15 | 13.91 | $59.51 | 188131 |
| 2023-03-14 | 12.84 | $60.12 | 105616 |
| 2023-03-13 | 12.01 | $59.41 | 1.2M |
| 2023-03-10 | 10.95 | $59.71 | 1.9M |
| 2023-03-09 | 10.11 | $60.45 | 151734 |
| 2023-03-08 | 9.60 | $61.50 | 101700 |
| 2023-03-07 | 9.58 | $61.53 | 148400 |
| 2023-03-06 | 9.71 | $62.58 | 285109 |
| 2023-03-03 | 9.85 | $62.47 | 290649 |
| 2023-03-02 | 10.18 | $61.73 | 125315 |
| 2023-03-01 | 10.35 | $61.31 | 253100 |
| 2023-02-28 | 10.23 | $61.49 | 61300 |
| 2023-02-27 | 10.33 | $61.83 | 89847 |
| 2023-02-24 | 10.61 | $61.76 | 83000 |
| 2023-02-23 | 10.49 | $62.20 | 128524 |
| 2023-02-22 | 10.57 | $61.89 | 120800 |
| 2023-02-21 | 10.58 | $62.19 | 260100 |
| 2023-02-17 | 10.89 | $63.25 | 101705 |
| 2023-02-16 | 11.21 | $63.29 | 98800 |
| 2023-02-15 | 11.26 | $63.86 | 81922 |
| 2023-02-14 | 11.08 | $63.89 | 120800 |
| 2023-02-13 | 10.83 | $64.16 | 138333 |
| 2023-02-10 | 10.64 | $63.54 | 111911 |
| 2023-02-09 | 10.82 | $62.91 | 198600 |
| 2023-02-08 | 11.00 | $63.35 | 528900 |
| 2023-02-07 | 10.81 | $63.83 | 437400 |
| 2023-02-06 | 10.60 | $63.31 | 141000 |
| 2023-02-03 | 10.75 | $63.56 | 393841 |
| 2023-02-02 | 10.67 | $63.90 | 206411 |
| 2023-02-01 | 10.44 | $63.81 | 185100 |
| 2023-01-31 | 10.20 | $63.60 | 128704 |
| 2023-01-30 | 10.31 | $62.80 | 300000 |
| 2023-01-27 | 10.57 | $63.36 | 168500 |
| 2023-01-26 | 10.51 | $63.54 | 250300 |
| 2023-01-25 | 10.54 | $63.12 | 182130 |
| 2023-01-24 | 10.81 | $63.08 | 151600 |
| 2023-01-23 | 10.94 | $63.03 | 212000 |
| 2023-01-20 | 11.02 | $62.63 | 159810 |
| 2023-01-19 | 11.56 | $61.82 | 217945 |
| 2023-01-18 | 11.93 | $62.20 | 223033 |
| 2023-01-17 | 12.49 | $63.40 | 269621 |
| 2023-01-13 | 12.30 | $63.62 | 168510 |
| 2023-01-12 | 12.16 | $63.49 | 372500 |
| 2023-01-11 | 11.97 | $63.33 | 277000 |
| 2023-01-10 | 11.98 | $62.83 | 144500 |
| 2023-01-09 | 12.27 | $62.59 | 308500 |
| 2023-01-06 | 12.41 | $62.96 | 230935 |
| 2023-01-05 | 12.71 | $61.60 | 957822 |
| 2023-01-04 | 12.94 | $62.07 | 532500 |
| 2023-01-03 | 13.29 | $61.70 | 203120 |
| 2022-12-30 | 13.61 | $61.95 | 287900 |
| 2022-12-29 | 13.70 | $62.13 | 427500 |
| 2022-12-28 | 13.91 | $61.42 | 321802 |
| 2022-12-27 | 14.14 | $62.15 | 302300 |
| 2022-12-23 | 14.59 | $62.02 | 557628 |
| 2022-12-22 | 14.92 | $61.81 | 432400 |
| 2022-12-21 | 15.27 | $62.41 | 370000 |
| 2022-12-20 | 15.98 | $61.58 | 324300 |
| 2022-12-19 | 16.51 | $61.49 | 287919 |
| 2022-12-16 | 17.07 | $61.79 | 343200 |
| 2022-12-15 | 17.77 | $62.52 | 415243 |
| 2022-12-14 | 18.48 | $63.73 | 301710 |
| 2022-12-13 | 18.53 | $63.97 | 327248 |
| 2022-12-12 | 18.39 | $63.63 | 226124 |
| 2022-12-09 | 18.90 | $62.70 | 345800 |
| 2022-12-08 | 19.63 | $63.24 | 458926 |
| 2022-12-07 | 20.20 | $62.82 | 480526 |
| 2022-12-06 | 20.86 | $62.76 | 178400 |
| 2022-12-05 | 21.55 | $63.51 | 262300 |
| 2022-12-02 | 21.75 | $64.57 | 240200 |
| 2022-12-01 | 21.61 | $64.59 | 182700 |
| 2022-11-30 | 21.15 | $64.63 | 297244 |
| 2022-11-29 | 20.79 | $63.24 | 206200 |
| 2022-11-28 | 20.97 | $63.14 | 353600 |
| 2022-11-25 | 21.07 | $64.08 | 112230 |
| 2022-11-23 | 20.51 | $63.95 | 148040 |
| 2022-11-22 | 20.00 | $63.92 | 182800 |
| 2022-11-21 | 19.48 | $63.13 | 213100 |
| 2022-11-18 | 19.23 | $63.03 | 328646 |
| 2022-11-17 | 18.99 | $62.60 | 276200 |
| 2022-11-16 | 18.97 | $62.62 | 176611 |
| 2022-11-15 | 18.57 | $62.87 | 432900 |
| 2022-11-14 | 18.15 | $62.59 | 354700 |
| 2022-11-11 | 17.56 | $63.00 | 134832 |
| 2022-11-10 | 17.05 | $62.76 | 205633 |
| 2022-11-09 | 16.62 | $60.46 | 189610 |
| 2022-11-08 | 16.71 | $61.58 | 303700 |
| 2022-11-07 | 16.40 | $61.19 | 186345 |
| 2022-11-04 | 16.33 | $60.62 | 254200 |
| 2022-11-03 | 16.42 | $59.84 | 252428 |
| 2022-11-02 | 16.89 | $60.02 | 262400 |
| 2022-11-01 | 16.96 | $61.16 | 281300 |
| 2022-10-31 | 16.44 | $61.16 | 434700 |
| 2022-10-28 | 15.78 | $61.41 | 272238 |
| 2022-10-27 | 15.08 | $59.97 | 253600 |
| 2022-10-26 | 14.69 | $59.93 | 245126 |
| 2022-10-25 | 14.37 | $59.78 | 216701 |
| 2022-10-24 | 14.30 | $59.23 | 312020 |
| 2022-10-21 | 14.43 | $58.49 | 428100 |
| 2022-10-20 | 14.99 | $57.16 | 418507 |
| 2022-10-19 | 15.70 | $57.68 | 198134 |
| 2022-10-18 | 16.44 | $58.02 | 195800 |
| 2022-10-17 | 17.13 | $57.36 | 241712 |
| 2022-10-14 | 17.78 | $56.33 | 429437 |
| 2022-10-13 | 18.46 | $57.36 | 485332 |
| 2022-10-12 | 19.00 | $55.78 | 389100 |
| 2022-10-11 | 18.78 | $55.95 | 393645 |
| 2022-10-10 | 18.56 | $56.02 | 271829 |
| 2022-10-07 | 18.36 | $56.33 | 204749 |
| 2022-10-06 | 18.26 | $57.47 | 462300 |
| 2022-10-05 | 18.76 | $58.18 | 527000 |
| 2022-10-04 | 19.30 | $58.26 | 733533 |
| 2022-10-03 | 19.73 | $56.70 | 324538 |
| 2022-09-30 | 19.36 | $55.26 | 644000 |
| 2022-09-29 | 18.47 | $56.03 | 464948 |
| 2022-09-28 | 17.70 | $56.94 | 560730 |
| 2022-09-27 | 17.01 | $55.94 | 738722 |
| 2022-09-26 | 16.11 | $56.25 | 434540 |
| 2022-09-23 | 15.28 | $57.14 | 379100 |
| 2022-09-22 | 14.56 | $58.26 | 240328 |
| 2022-09-21 | 14.52 | $58.48 | 222100 |
| 2022-09-20 | 14.64 | $59.28 | 837507 |
| 2022-09-19 | 14.46 | $59.93 | 242100 |
| 2022-09-16 | 14.35 | $59.64 | 385300 |
| 2022-09-15 | 14.09 | $59.88 | 226800 |
| 2022-09-14 | 14.06 | $60.46 | 163236 |
| 2022-09-13 | 14.16 | $60.17 | 327300 |
| 2022-09-12 | 14.27 | $62.43 | 168121 |
| 2022-09-09 | 14.42 | $61.89 | 219300 |
| 2022-09-08 | 14.92 | $61.19 | 320022 |
| 2022-09-07 | 15.41 | $60.82 | 119900 |
| 2022-09-06 | 15.71 | $60.01 | 138921 |
| 2022-09-02 | 15.76 | $60.15 | 119500 |
| 2022-09-01 | 15.88 | $60.68 | 215938 |
| 2022-08-31 | 15.45 | $60.39 | 132400 |
| 2022-08-30 | 15.29 | $60.83 | 213402 |
| 2022-08-29 | 15.26 | $61.58 | 284300 |
| 2022-08-26 | 15.66 | $61.82 | 163731 |
| 2022-08-25 | 16.36 | $63.46 | 129000 |
| 2022-08-24 | 16.58 | $62.94 | 124900 |
| 2022-08-23 | 17.12 | $62.77 | 121944 |
| 2022-08-22 | 17.66 | $62.92 | 141800 |
| 2022-08-19 | 18.17 | $63.85 | 194900 |
| 2022-08-18 | 17.90 | $64.28 | 125140 |
| 2022-08-17 | 17.37 | $64.09 | 123500 |
| 2022-08-16 | 16.81 | $64.34 | 104300 |
| 2022-08-15 | 16.08 | $64.11 | 331100 |
| 2022-08-12 | 15.49 | $63.93 | 107900 |
| 2022-08-11 | 14.97 | $63.13 | 174036 |
| 2022-08-10 | 14.63 | $62.90 | 184142 |
| 2022-08-09 | 14.59 | $61.99 | 104533 |
| 2022-08-08 | 15.07 | $61.85 | 123929 |
| 2022-08-05 | 15.58 | $61.81 | 148100 |
| 2022-08-04 | 16.38 | $61.68 | 262542 |
| 2022-08-03 | 16.96 | $62.07 | 88524 |
| 2022-08-02 | 17.54 | $61.59 | 104940 |
| 2022-08-01 | 18.14 | $62.12 | 159041 |
| 2022-07-29 | 18.56 | $62.31 | 128800 |
| 2022-07-28 | 19.00 | $61.75 | 354000 |
| 2022-07-27 | 19.76 | $61.08 | 185000 |
| 2022-07-26 | 20.71 | $60.23 | 197327 |
| 2022-07-25 | 21.21 | $60.50 | 166320 |
| 2022-07-22 | 21.77 | $60.27 | 312407 |
| 2022-07-21 | 22.36 | $60.36 | 191900 |
| 2022-07-20 | 22.82 | $60.10 | 188939 |
| 2022-07-19 | 23.43 | $60.23 | 226700 |
| 2022-07-18 | 24.01 | $58.99 | 305002 |
| 2022-07-15 | 24.40 | $59.46 | 376430 |
| 2022-07-14 | 24.54 | $58.48 | 259500 |
| 2022-07-13 | 24.07 | $58.77 | 311700 |
| 2022-07-12 | 23.85 | $59.08 | 184241 |
| 2022-07-11 | 23.81 | $59.53 | 159000 |
| 2022-07-08 | 23.98 | $59.77 | 281521 |
| 2022-07-07 | 24.26 | $59.85 | 218404 |
| 2022-07-06 | 24.52 | $59.31 | 248045 |
| 2022-07-05 | 24.56 | $59.25 | 190400 |
| 2022-07-01 | 24.39 | $59.74 | 255107 |
| 2022-06-30 | 24.40 | $59.10 | 301900 |
| 2022-06-29 | 24.15 | $59.37 | 227212 |
| 2022-06-28 | 24.13 | $59.54 | 330000 |
| 2022-06-27 | 24.19 | $60.20 | 231208 |
| 2022-06-24 | 24.46 | $60.09 | 230100 |
| 2022-06-23 | 24.51 | $58.91 | 297900 |
| 2022-06-22 | 23.92 | $58.49 | 593200 |
| 2022-06-21 | 23.30 | $58.72 | 363400 |
| 2022-06-17 | 22.54 | $57.22 | 931550 |
| 2022-06-16 | 21.17 | $57.59 | 404203 |
| 2022-06-15 | 19.79 | $58.99 | 432038 |
| 2022-06-14 | 18.55 | $58.68 | 424200 |
| 2022-06-13 | 17.16 | $59.00 | 474800 |
| 2022-06-10 | 15.83 | $61.03 | 279800 |
| 2022-06-09 | 15.06 | $62.29 | 189413 |
| 2022-06-08 | 14.73 | $63.64 | 98647 |
| 2022-06-07 | 14.94 | $64.42 | 125200 |
| 2022-06-06 | 15.16 | $63.70 | 386634 |
| 2022-06-03 | 15.52 | $63.72 | 436400 |
| 2022-06-02 | 15.79 | $64.19 | 259800 |
| 2022-06-01 | 16.07 | $63.65 | 188319 |
| 2022-05-31 | 16.52 | $64.06 | 168802 |
| 2022-05-27 | 17.25 | $64.58 | 187421 |
| 2022-05-26 | 18.01 | $63.62 | 395911 |
| 2022-05-25 | 18.47 | $62.90 | 437700 |
| 2022-05-24 | 18.56 | $62.41 | 220500 |
| 2022-05-23 | 18.37 | $62.17 | 301700 |
| 2022-05-20 | 18.24 | $61.03 | 307400 |
| 2022-05-19 | 17.54 | $60.80 | 661526 |
| 2022-05-18 | 16.99 | $61.46 | 275600 |
| 2022-05-17 | 16.67 | $63.52 | 420327 |
| 2022-05-16 | 17.03 | $62.70 | 284240 |
| 2022-05-13 | 17.20 | $62.49 | 390400 |
| 2022-05-12 | 17.02 | $61.53 | 591500 |
| 2022-05-11 | 16.26 | $61.44 | 534933 |
| 2022-05-10 | 15.75 | $61.83 | 551861 |
| 2022-05-09 | 15.21 | $62.08 | 555622 |
| 2022-05-06 | 14.85 | $63.49 | 306432 |
| 2022-05-05 | 14.81 | $63.47 | 502500 |
| 2022-05-04 | 14.86 | $64.90 | 306600 |
| 2022-05-03 | 15.08 | $63.23 | 406800 |
| 2022-05-02 | 14.48 | $62.76 | 355955 |
| 2022-04-29 | 13.51 | $62.74 | 178500 |
| 2022-04-28 | 12.90 | $64.76 | 273300 |
| 2022-04-27 | 12.70 | $63.63 | 278119 |
| 2022-04-26 | 12.00 | $63.43 | 255810 |
| 2022-04-25 | 11.29 | $64.53 | 327510 |
| 2022-04-22 | 10.53 | $64.62 | 276800 |
| 2022-04-21 | 10.42 | $66.27 | 298750 |
| 2022-04-20 | 10.60 | $66.91 | 204500 |
| 2022-04-19 | 10.39 | $66.35 | 152338 |
| 2022-04-18 | 10.64 | $65.65 | 277807 |
| 2022-04-14 | 11.18 | $65.75 | 171942 |
| 2022-04-13 | 11.54 | $66.08 | 213600 |
| 2022-04-12 | 12.03 | $65.71 | 111333 |
| 2022-04-11 | 12.56 | $65.75 | 128700 |
| 2022-04-08 | 12.94 | $66.61 | 160400 |
| 2022-04-07 | 12.92 | $66.32 | 510916 |
| 2022-04-06 | 13.11 | $65.92 | 387922 |
| 2022-04-05 | 13.64 | $65.67 | 133933 |
| 2022-04-04 | 14.06 | $66.06 | 119300 |
| 2022-04-01 | 14.80 | $66.02 | 128100 |
| 2022-03-31 | 15.53 | $65.72 | 142237 |
| 2022-03-30 | 16.25 | $66.55 | 108200 |
| 2022-03-29 | 16.57 | $66.66 | 194003 |
| 2022-03-28 | 16.95 | $66.14 | 320200 |
| 2022-03-25 | 17.70 | $66.12 | 91322 |
| 2022-03-24 | 18.42 | $65.73 | 99020 |
| 2022-03-23 | 19.35 | $65.04 | 126321 |
| 2022-03-22 | 20.24 | $65.61 | 171313 |
| 2022-03-21 | 21.24 | $65.26 | 353600 |
| 2022-03-18 | 22.27 | $64.98 | 190631 |
| 2022-03-17 | 23.10 | $64.78 | 256419 |
| 2022-03-16 | 23.80 | $64.06 | 131243 |
| 2022-03-15 | 24.02 | $63.39 | 99700 |
| 2022-03-14 | 23.82 | $62.62 | 176700 |
| 2022-03-11 | 23.51 | $62.77 | 143338 |
| 2022-03-10 | 23.31 | $63.29 | 291900 |
| 2022-03-09 | 22.86 | $63.35 | 189900 |
| 2022-03-08 | 22.63 | $62.56 | 191000 |
| 2022-03-07 | 22.38 | $63.26 | 274600 |
| 2022-03-04 | 22.38 | $64.36 | 152921 |
| 2022-03-03 | 22.58 | $64.34 | 127648 |
| 2022-03-02 | 22.95 | $64.23 | 190400 |
| 2022-03-01 | 23.17 | $63.03 | 212905 |
| 2022-02-28 | 23.00 | $63.74 | 240000 |
| 2022-02-25 | 22.96 | $64.05 | 340941 |
| 2022-02-24 | 22.92 | $62.31 | 541618 |
| 2022-02-23 | 21.64 | $62.50 | 385612 |
| 2022-02-22 | 20.76 | $63.17 | 300200 |
| 2022-02-18 | 19.96 | $63.78 | 215139 |
| 2022-02-17 | 19.45 | $63.99 | 197900 |
| 2022-02-16 | 19.10 | $64.69 | 183400 |
| 2022-02-15 | 18.93 | $64.56 | 155046 |
| 2022-02-14 | 18.60 | $64.03 | 394808 |
| 2022-02-11 | 18.05 | $64.48 | 296404 |
| 2022-02-10 | 17.84 | $65.00 | 378900 |
| 2022-02-09 | 17.85 | $66.03 | 188942 |
| 2022-02-08 | 18.54 | $65.51 | 341000 |
| 2022-02-07 | 18.89 | $65.21 | 131802 |
| 2022-02-04 | 19.25 | $65.22 | 475000 |
| 2022-02-03 | 19.63 | $65.32 | 238825 |
| 2022-02-02 | 20.33 | $66.02 | 322928 |
| 2022-02-01 | 21.11 | $65.42 | 254000 |
| 2022-01-31 | 21.53 | $64.98 | 220600 |
| 2022-01-28 | 21.61 | $64.50 | 198000 |
| 2022-01-27 | 21.27 | $63.41 | 332600 |
| 2022-01-26 | 21.06 | $63.43 | 305914 |
| 2022-01-25 | 20.74 | $63.58 | 401000 |
| 2022-01-24 | 20.07 | $63.76 | 433800 |
| 2022-01-21 | 19.17 | $63.67 | 270100 |
| 2022-01-20 | 19.08 | $64.34 | 433700 |
| 2022-01-19 | 19.42 | $64.83 | 148200 |
| 2022-01-18 | 20.16 | $65.34 | 215377 |
| 2022-01-14 | 21.18 | $66.22 | 106600 |
| 2022-01-13 | 21.80 | $66.33 | 137000 |
| 2022-01-12 | 22.04 | $66.72 | 101049 |
| 2022-01-11 | 22.01 | $66.64 | 175405 |
| 2022-01-10 | 22.11 | $66.32 | 210200 |
| 2022-01-07 | 22.44 | $66.39 | 140216 |
| 2022-01-06 | 22.35 | $66.25 | 172700 |
| 2022-01-05 | 22.32 | $66.15 | 162417 |
| 2022-01-04 | 22.22 | $66.73 | 123100 |
| 2022-01-03 | 21.72 | $66.26 | 210500 |
| 2021-12-31 | 21.56 | $66.04 | 81141 |
| 2021-12-30 | 21.24 | $66.00 | 236214 |
| 2021-12-29 | 20.82 | $66.15 | 81919 |
| 2021-12-28 | 20.44 | $65.95 | 236063 |
| 2021-12-27 | 20.11 | $65.88 | 125419 |
| 2021-12-23 | 19.88 | $65.31 | 257300 |
| 2021-12-22 | 19.87 | $65.06 | 99200 |
| 2021-12-21 | 20.11 | $64.52 | 187000 |
| 2021-12-20 | 20.64 | $63.95 | 244876 |
| 2021-12-17 | 21.63 | $64.44 | 118416 |
| 2021-12-16 | 21.80 | $65.33 | 164636 |
| 2021-12-15 | 21.26 | $65.15 | 269200 |
| 2021-12-14 | 21.02 | $64.36 | 215200 |
| 2021-12-13 | 21.18 | $64.58 | 333800 |
| 2021-12-10 | 20.96 | $64.74 | 156600 |
| 2021-12-09 | 20.80 | $63.98 | 219200 |
| 2021-12-08 | 21.02 | $64.05 | 109208 |
| 2021-12-07 | 21.28 | $64.11 | 146800 |
| 2021-12-06 | 21.52 | $63.38 | 136882 |
| 2021-12-03 | 22.25 | $62.67 | 150034 |
| 2021-12-02 | 23.28 | $62.62 | 202600 |
| 2021-12-01 | 24.24 | $61.82 | 132046 |
| 2021-11-30 | 25.26 | $62.08 | 126800 |
| 2021-11-29 | 26.00 | $63.33 | 81000 |
| 2021-11-26 | 26.98 | $62.92 | 94616 |
| 2021-11-24 | 28.19 | $64.11 | 83604 |
| 2021-11-23 | 28.05 | $64.06 | 85000 |
| 2021-11-22 | 27.91 | $63.79 | 86626 |
| 2021-11-19 | 27.54 | $63.63 | 44634 |
| 2021-11-18 | 27.62 | $63.88 | 42490 |
| 2021-11-17 | 27.65 | $63.95 | 102286 |
| 2021-11-16 | 27.41 | $64.04 | 70090 |
| 2021-11-15 | 26.88 | $63.94 | 67868 |
| 2021-11-12 | 26.45 | $63.92 | 129200 |
| 2021-11-11 | 26.04 | $63.63 | 58600 |
| 2021-11-10 | 25.83 | $63.60 | 52600 |
| 2021-11-09 | 25.61 | $63.74 | 66600 |
| 2021-11-08 | 25.44 | $63.74 | 64016 |
| 2021-11-05 | 25.27 | $63.76 | 55800 |
| 2021-11-04 | 25.01 | $63.57 | 171660 |
| 2021-11-03 | 24.98 | $63.68 | 45600 |
| 2021-11-02 | 24.95 | $63.36 | 140600 |
| 2021-11-01 | 25.08 | $62.95 | 61428 |
| 2021-10-29 | 25.44 | $62.98 | 62860 |
| 2021-10-28 | 25.89 | $62.95 | 66200 |
| 2021-10-27 | 26.42 | $62.40 | 88498 |
| 2021-10-26 | 26.98 | $62.89 | 221000 |
| 2021-10-25 | 27.15 | $62.74 | 212200 |
| 2021-10-22 | 27.43 | $62.82 | 61844 |
| 2021-10-21 | 27.68 | $62.66 | 112200 |
| 2021-10-20 | 28.10 | $62.67 | 67200 |
| 2021-10-19 | 28.53 | $62.17 | 70282 |
| 2021-10-18 | 29.28 | $61.68 | 88800 |
| 2021-10-15 | 30.28 | $61.79 | 62886 |
| 2021-10-14 | 31.06 | $61.47 | 78626 |
| 2021-10-13 | 32.18 | $60.49 | 89292 |
| 2021-10-12 | 33.77 | $60.29 | 70876 |
| 2021-10-11 | 35.47 | $60.53 | 68050 |
| 2021-10-08 | 37.01 | $60.90 | 98052 |
| 2021-10-07 | 38.38 | $61.00 | 97400 |
| 2021-10-06 | 39.73 | $60.57 | 251282 |
| 2021-10-05 | 41.69 | $60.36 | 59492 |
| 2021-10-04 | 43.61 | $59.87 | 188800 |
| 2021-10-01 | 45.78 | $60.25 | 111294 |
| 2021-09-30 | 48.07 | $59.65 | 158200 |
| 2021-09-29 | 50.33 | $60.62 | 142200 |
| 2021-09-28 | 52.19 | $60.28 | 386086 |
| 2021-09-27 | 54.15 | $61.16 | 61470 |
| 2021-09-24 | 55.44 | $61.22 | 92432 |
| 2021-09-23 | 56.84 | $61.35 | 165600 |
| 2021-09-22 | 58.30 | $60.78 | 114400 |
| 2021-09-21 | 60.10 | $60.39 | 80000 |
| 2021-09-20 | 62.04 | $60.47 | 148220 |
| 2021-09-17 | 64.18 | $61.30 | 197268 |
| 2021-09-16 | 65.23 | $61.77 | 66652 |
| 2021-09-15 | 66.15 | $61.94 | 76082 |
| 2021-09-14 | 67.06 | $61.51 | 73200 |
| 2021-09-13 | 68.01 | $61.92 | 145036 |
| 2021-09-10 | 68.80 | $61.72 | 107400 |
| 2021-09-09 | 69.58 | $62.08 | 156400 |
| 2021-09-08 | 70.08 | $62.56 | 94826 |
| 2021-09-07 | 70.43 | $62.44 | 75800 |
| 2021-09-03 | 70.66 | $62.99 | 108000 |
| 2021-09-02 | 70.53 | $63.08 | 119692 |
| 2021-09-01 | 70.40 | $62.71 | 128406 |
| 2021-08-31 | 70.29 | $62.80 | 75014 |
| 2021-08-30 | 70.10 | $62.80 | 291252 |
| 2021-08-27 | 69.90 | $62.59 | 235600 |
| 2021-08-26 | 69.72 | $62.29 | 88800 |
| 2021-08-25 | 69.54 | $62.53 | 112006 |
| 2021-08-24 | 69.27 | $62.55 | 85000 |
| 2021-08-23 | 68.88 | $62.70 | 60200 |
| 2021-08-20 | 68.42 | $62.58 | 79662 |
| 2021-08-19 | 67.95 | $62.15 | 174000 |
| 2021-08-18 | 67.48 | $61.99 | 79078 |
| 2021-08-17 | 66.78 | $62.75 | 84800 |
| 2021-08-16 | 65.83 | $62.99 | 140036 |
| 2021-08-13 | 64.78 | $62.63 | 44000 |
| 2021-08-12 | 63.70 | $62.45 | 84448 |
| 2021-08-11 | 62.56 | $62.29 | 91476 |
| 2021-08-10 | 61.38 | $62.02 | 156400 |
| 2021-08-09 | 60.14 | $61.75 | 59824 |
| 2021-08-06 | 58.84 | $61.75 | 41400 |
| 2021-08-05 | 57.46 | $61.62 | 37400 |
| 2021-08-04 | 56.01 | $61.36 | 76490 |
| 2021-08-03 | 54.49 | $61.83 | 60416 |
| 2021-08-02 | 52.88 | $61.34 | 149496 |
| 2021-07-30 | 51.19 | $61.40 | 66862 |
| 2021-07-29 | 49.42 | $61.54 | 61012 |
| 2021-07-28 | 47.50 | $61.19 | 193200 |
| 2021-07-27 | 45.48 | $61.43 | 102000 |
| 2021-07-26 | 43.36 | $61.46 | 156600 |
| 2021-07-23 | 41.09 | $61.51 | 76486 |
| 2021-07-22 | 38.70 | $61.03 | 120800 |
| 2021-07-21 | 36.19 | $61.06 | 93402 |
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