Is iShares MSCI EAFE Min Vol Factor ETF (EFAV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI EAFE Min Vol Factor ETF (EFAV) research center and poll results.
CBOE : EFAV
iShares MSCI EAFE Min Vol Factor ETF — Technical Indicators
$90.96 USD
$1.03 (1.15%)
- Volume
- 508.44K
- Average Volume
- 496.98K
- Market Capitalization
- $5.1B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $95.13
- Year Low
- $81.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
89.59
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.20
Average
74.09
Maximum
93.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 89.59 | $90.96 | 508500 |
| 2026-07-23 | 89.39 | $89.93 | 347633 |
| 2026-07-22 | 89.25 | $90.86 | 282800 |
| 2026-07-21 | 89.05 | $90.67 | 251400 |
| 2026-07-20 | 88.87 | $90.63 | 897600 |
| 2026-07-17 | 88.71 | $91.05 | 1.1M |
| 2026-07-16 | 88.54 | $90.26 | 909200 |
| 2026-07-15 | 88.45 | $90.17 | 352300 |
| 2026-07-14 | 88.36 | $90.03 | 201300 |
| 2026-07-13 | 88.40 | $89.72 | 446100 |
| 2026-07-10 | 88.46 | $89.62 | 447731 |
| 2026-07-09 | 88.45 | $89.38 | 451500 |
| 2026-07-08 | 88.47 | $89.63 | 483414 |
| 2026-07-07 | 88.46 | $89.74 | 418600 |
| 2026-07-06 | 88.42 | $89.28 | 249500 |
| 2026-07-02 | 88.46 | $89.02 | 461020 |
| 2026-07-01 | 88.49 | $87.22 | 510118 |
| 2026-06-30 | 88.64 | $87.71 | 590220 |
| 2026-06-29 | 88.75 | $88.11 | 431940 |
| 2026-06-26 | 88.90 | $87.76 | 511600 |
| 2026-06-25 | 89.05 | $87.08 | 439031 |
| 2026-06-24 | 89.25 | $87.00 | 294800 |
| 2026-06-23 | 89.45 | $86.91 | 248800 |
| 2026-06-22 | 89.68 | $87.07 | 456220 |
| 2026-06-18 | 89.93 | $87.38 | 452900 |
| 2026-06-17 | 90.18 | $87.61 | 770900 |
| 2026-06-16 | 90.38 | $88.58 | 352800 |
| 2026-06-15 | 90.53 | $88.26 | 597019 |
| 2026-06-12 | 90.63 | $90.86 | 469829 |
| 2026-06-11 | 90.63 | $90.99 | 693100 |
| 2026-06-10 | 90.64 | $89.47 | 400700 |
| 2026-06-09 | 90.72 | $89.70 | 656809 |
| 2026-06-08 | 90.79 | $89.50 | 405100 |
| 2026-06-05 | 90.88 | $88.96 | 729900 |
| 2026-06-04 | 90.98 | $90.06 | 387300 |
| 2026-06-03 | 91.08 | $89.55 | 391224 |
| 2026-06-02 | 91.16 | $90.16 | 297616 |
| 2026-06-01 | 91.18 | $90.07 | 871000 |
| 2026-05-29 | 91.26 | $90.94 | 375000 |
| 2026-05-28 | 91.30 | $90.87 | 309401 |
| 2026-05-27 | 91.26 | $91.03 | 366300 |
| 2026-05-26 | 91.25 | $91.12 | 391900 |
| 2026-05-22 | 91.23 | $91.45 | 279600 |
| 2026-05-21 | 91.22 | $92.09 | 811000 |
| 2026-05-20 | 91.19 | $92.24 | 679800 |
| 2026-05-19 | 91.16 | $91.64 | 373200 |
| 2026-05-18 | 91.15 | $91.65 | 419339 |
| 2026-05-15 | 91.24 | $90.25 | 247945 |
| 2026-05-14 | 91.39 | $90.94 | 231614 |
| 2026-05-13 | 91.49 | $91.05 | 303401 |
| 2026-05-12 | 91.60 | $91.03 | 1.4M |
| 2026-05-11 | 91.72 | $91.28 | 323300 |
| 2026-05-08 | 91.83 | $91.22 | 327400 |
| 2026-05-07 | 91.93 | $90.86 | 517808 |
| 2026-05-06 | 92.06 | $92.21 | 403240 |
| 2026-05-05 | 92.13 | $91.18 | 383037 |
| 2026-05-04 | 92.19 | $90.55 | 627500 |
| 2026-05-01 | 92.29 | $91.51 | 545300 |
| 2026-04-30 | 92.32 | $91.74 | 414518 |
| 2026-04-29 | 92.33 | $90.06 | 1.4M |
| 2026-04-28 | 92.39 | $90.94 | 264000 |
| 2026-04-27 | 92.32 | $90.68 | 393941 |
| 2026-04-24 | 92.23 | $91.34 | 328817 |
| 2026-04-23 | 92.11 | $91.37 | 502900 |
| 2026-04-22 | 92.05 | $91.66 | 554111 |
| 2026-04-21 | 91.93 | $91.53 | 1.1M |
| 2026-04-20 | 91.84 | $93.33 | 236515 |
| 2026-04-17 | 91.61 | $93.32 | 450033 |
| 2026-04-16 | 91.47 | $92.99 | 316421 |
| 2026-04-15 | 91.34 | $93.27 | 357500 |
| 2026-04-14 | 91.27 | $93.45 | 205826 |
| 2026-04-13 | 91.15 | $93.42 | 531300 |
| 2026-04-10 | 90.97 | $93.18 | 206212 |
| 2026-04-09 | 90.82 | $93.44 | 312120 |
| 2026-04-08 | 90.68 | $93.71 | 646703 |
| 2026-04-07 | 90.55 | $92.38 | 689043 |
| 2026-04-06 | 90.49 | $92.49 | 361752 |
| 2026-04-02 | 90.41 | $92.04 | 393200 |
| 2026-04-01 | 90.34 | $91.91 | 521522 |
| 2026-03-31 | 90.36 | $91.37 | 873546 |
| 2026-03-30 | 90.36 | $89.60 | 509400 |
| 2026-03-27 | 90.55 | $88.79 | 483640 |
| 2026-03-26 | 90.86 | $89.04 | 459800 |
| 2026-03-25 | 91.12 | $90.09 | 529200 |
| 2026-03-24 | 91.33 | $89.28 | 592500 |
| 2026-03-23 | 91.57 | $89.60 | 1.6M |
| 2026-03-20 | 91.79 | $88.74 | 990536 |
| 2026-03-19 | 92.05 | $90.69 | 571200 |
| 2026-03-18 | 92.19 | $90.39 | 680236 |
| 2026-03-17 | 92.34 | $91.79 | 280812 |
| 2026-03-16 | 92.43 | $91.10 | 347604 |
| 2026-03-13 | 92.57 | $89.84 | 274936 |
| 2026-03-12 | 92.76 | $90.09 | 390400 |
| 2026-03-11 | 92.93 | $90.68 | 427400 |
| 2026-03-10 | 93.04 | $91.02 | 483334 |
| 2026-03-09 | 93.11 | $91.29 | 938314 |
| 2026-03-06 | 93.12 | $90.82 | 1.2M |
| 2026-03-05 | 93.11 | $90.70 | 1.8M |
| 2026-03-04 | 93.11 | $92.19 | 2.2M |
| 2026-03-03 | 93.00 | $91.54 | 492300 |
| 2026-03-02 | 92.90 | $93.40 | 660000 |
| 2026-02-27 | 92.69 | $94.87 | 505949 |
| 2026-02-26 | 92.42 | $94.34 | 486149 |
| 2026-02-25 | 92.15 | $94.31 | 269300 |
| 2026-02-24 | 91.92 | $94.05 | 400800 |
| 2026-02-23 | 91.64 | $94.00 | 267600 |
| 2026-02-20 | 91.35 | $93.86 | 391418 |
| 2026-02-19 | 91.02 | $93.56 | 298000 |
| 2026-02-18 | 90.70 | $93.29 | 396500 |
| 2026-02-17 | 90.39 | $93.63 | 382234 |
| 2026-02-13 | 90.08 | $93.82 | 735003 |
| 2026-02-12 | 89.74 | $93.66 | 918700 |
| 2026-02-11 | 89.44 | $93.61 | 469100 |
| 2026-02-10 | 89.11 | $92.83 | 1.7M |
| 2026-02-09 | 88.85 | $92.35 | 914700 |
| 2026-02-06 | 88.60 | $91.57 | 969700 |
| 2026-02-05 | 88.38 | $90.53 | 975000 |
| 2026-02-04 | 88.18 | $90.81 | 605121 |
| 2026-02-03 | 87.99 | $89.96 | 567431 |
| 2026-02-02 | 87.84 | $89.50 | 576710 |
| 2026-01-30 | 87.69 | $89.16 | 811600 |
| 2026-01-29 | 87.55 | $89.62 | 402534 |
| 2026-01-28 | 87.40 | $88.88 | 408700 |
| 2026-01-27 | 87.29 | $89.73 | 438200 |
| 2026-01-26 | 87.13 | $88.51 | 431836 |
| 2026-01-23 | 87.03 | $88.04 | 598100 |
| 2026-01-22 | 86.96 | $87.32 | 421500 |
| 2026-01-21 | 86.89 | $87.14 | 504309 |
| 2026-01-20 | 86.83 | $87.09 | 523400 |
| 2026-01-16 | 86.76 | $87.37 | 327148 |
| 2026-01-15 | 86.66 | $87.21 | 510837 |
| 2026-01-14 | 86.58 | $87.63 | 494800 |
| 2026-01-13 | 86.55 | $86.92 | 504200 |
| 2026-01-12 | 86.52 | $87.63 | 319326 |
| 2026-01-09 | 86.46 | $87.36 | 302300 |
| 2026-01-08 | 86.40 | $87.09 | 478400 |
| 2026-01-07 | 86.32 | $86.67 | 256737 |
| 2026-01-06 | 86.26 | $86.89 | 412200 |
| 2026-01-05 | 86.21 | $86.94 | 319200 |
| 2026-01-02 | 86.18 | $86.66 | 337200 |
| 2025-12-31 | 86.16 | $86.25 | 755035 |
| 2025-12-30 | 86.15 | $86.62 | 250700 |
| 2025-12-29 | 86.11 | $86.65 | 264800 |
| 2025-12-26 | 86.09 | $86.66 | 86500 |
| 2025-12-24 | 86.07 | $86.54 | 142200 |
| 2025-12-23 | 86.03 | $86.61 | 234400 |
| 2025-12-22 | 85.95 | $85.96 | 388113 |
| 2025-12-19 | 85.91 | $85.91 | 281712 |
| 2025-12-18 | 85.81 | $85.65 | 399300 |
| 2025-12-17 | 85.75 | $85.39 | 282200 |
| 2025-12-16 | 85.74 | $85.51 | 366831 |
| 2025-12-15 | 85.74 | $87.01 | 280147 |
| 2025-12-12 | 85.70 | $86.42 | 491800 |
| 2025-12-11 | 85.69 | $86.45 | 408321 |
| 2025-12-10 | 85.70 | $86.14 | 467540 |
| 2025-12-09 | 85.72 | $85.45 | 255104 |
| 2025-12-08 | 85.73 | $85.48 | 285800 |
| 2025-12-05 | 85.73 | $85.89 | 540701 |
| 2025-12-04 | 85.68 | $86.26 | 323624 |
| 2025-12-03 | 85.59 | $86.30 | 278501 |
| 2025-12-02 | 85.48 | $86.06 | 327811 |
| 2025-12-01 | 85.39 | $85.89 | 348500 |
| 2025-11-28 | 85.32 | $86.23 | 457500 |
| 2025-11-26 | 85.23 | $86.18 | 333923 |
| 2025-11-25 | 85.15 | $85.76 | 440938 |
| 2025-11-24 | 85.15 | $85.01 | 551148 |
| 2025-11-21 | 85.19 | $85.29 | 553724 |
| 2025-11-20 | 85.20 | $83.85 | 937510 |
| 2025-11-19 | 85.29 | $84.49 | 430900 |
| 2025-11-18 | 85.34 | $85.06 | 602221 |
| 2025-11-17 | 85.34 | $85.51 | 427100 |
| 2025-11-14 | 85.34 | $86.26 | 354000 |
| 2025-11-13 | 85.29 | $86.29 | 617300 |
| 2025-11-12 | 85.22 | $86.60 | 550421 |
| 2025-11-11 | 85.11 | $86.56 | 239525 |
| 2025-11-10 | 85.00 | $85.72 | 398300 |
| 2025-11-07 | 84.90 | $85.44 | 529500 |
| 2025-11-06 | 84.81 | $84.74 | 331901 |
| 2025-11-05 | 84.79 | $84.55 | 263529 |
| 2025-11-04 | 84.79 | $84.12 | 295245 |
| 2025-11-03 | 84.83 | $84.31 | 359800 |
| 2025-10-31 | 84.87 | $84.38 | 929415 |
| 2025-10-30 | 84.92 | $84.55 | 500900 |
| 2025-10-29 | 84.94 | $84.60 | 545500 |
| 2025-10-28 | 84.97 | $85.61 | 523900 |
| 2025-10-27 | 84.93 | $85.81 | 522244 |
| 2025-10-24 | 84.86 | $85.59 | 335700 |
| 2025-10-23 | 84.79 | $85.62 | 471845 |
| 2025-10-22 | 84.69 | $85.42 | 392000 |
| 2025-10-21 | 84.63 | $85.12 | 223500 |
| 2025-10-20 | 84.60 | $85.57 | 319800 |
| 2025-10-17 | 84.56 | $85.29 | 418500 |
| 2025-10-16 | 84.53 | $84.73 | 331516 |
| 2025-10-15 | 84.56 | $84.47 | 440729 |
| 2025-10-14 | 84.61 | $84.42 | 377747 |
| 2025-10-13 | 84.69 | $83.65 | 201625 |
| 2025-10-10 | 84.81 | $83.69 | 505903 |
| 2025-10-09 | 84.92 | $84.26 | 215835 |
| 2025-10-08 | 85.03 | $84.65 | 371000 |
| 2025-10-07 | 85.08 | $84.79 | 404600 |
| 2025-10-06 | 85.12 | $85.21 | 773921 |
| 2025-10-03 | 85.15 | $85.35 | 262427 |
| 2025-10-02 | 85.15 | $84.91 | 397800 |
| 2025-10-01 | 85.16 | $85.22 | 245400 |
| 2025-09-30 | 85.12 | $84.83 | 269424 |
| 2025-09-29 | 85.11 | $84.34 | 343600 |
| 2025-09-26 | 85.13 | $84.28 | 282948 |
| 2025-09-25 | 85.18 | $83.61 | 301400 |
| 2025-09-24 | 85.26 | $84.24 | 345125 |
| 2025-09-23 | 85.30 | $84.58 | 674907 |
| 2025-09-22 | 85.33 | $84.68 | 834500 |
| 2025-09-19 | 85.41 | $84.72 | 726118 |
| 2025-09-18 | 85.46 | $85.20 | 216500 |
| 2025-09-17 | 85.51 | $85.58 | 383500 |
| 2025-09-16 | 85.51 | $85.97 | 150833 |
| 2025-09-15 | 85.47 | $86.11 | 326100 |
| 2025-09-12 | 85.43 | $85.95 | 286119 |
| 2025-09-11 | 85.38 | $86.36 | 367411 |
| 2025-09-10 | 85.32 | $85.67 | 289100 |
| 2025-09-09 | 85.27 | $85.57 | 301107 |
| 2025-09-08 | 85.19 | $85.84 | 158700 |
| 2025-09-05 | 85.11 | $85.43 | 320900 |
| 2025-09-04 | 85.04 | $84.93 | 162139 |
| 2025-09-03 | 84.99 | $84.57 | 295548 |
| 2025-09-02 | 84.94 | $84.48 | 320900 |
| 2025-08-29 | 84.89 | $84.91 | 521936 |
| 2025-08-28 | 84.78 | $85.17 | 177800 |
| 2025-08-27 | 84.61 | $85.15 | 137700 |
| 2025-08-26 | 84.47 | $85.12 | 249025 |
| 2025-08-25 | 84.37 | $85.20 | 234534 |
| 2025-08-22 | 84.25 | $86.35 | 230500 |
| 2025-08-21 | 84.14 | $85.69 | 589545 |
| 2025-08-20 | 84.08 | $86.24 | 200100 |
| 2025-08-19 | 84.00 | $85.42 | 375948 |
| 2025-08-18 | 83.91 | $85.29 | 225801 |
| 2025-08-15 | 83.81 | $85.34 | 482100 |
| 2025-08-14 | 83.69 | $84.92 | 156723 |
| 2025-08-13 | 83.59 | $85.18 | 184149 |
| 2025-08-12 | 83.48 | $84.51 | 362700 |
| 2025-08-11 | 83.37 | $84.04 | 168600 |
| 2025-08-08 | 83.34 | $84.16 | 278347 |
| 2025-08-07 | 83.29 | $84.17 | 357101 |
| 2025-08-06 | 83.27 | $83.84 | 326900 |
| 2025-08-05 | 83.28 | $83.55 | 1.1M |
| 2025-08-04 | 83.28 | $83.52 | 806948 |
| 2025-08-01 | 83.28 | $82.74 | 826520 |
| 2025-07-31 | 83.35 | $81.76 | 1.1M |
| 2025-07-30 | 83.48 | $82.44 | 245134 |
| 2025-07-29 | 83.57 | $83.07 | 308038 |
| 2025-07-28 | 83.62 | $82.84 | 499334 |
| 2025-07-25 | 83.66 | $84.13 | 439400 |
| 2025-07-24 | 83.62 | $84.35 | 322100 |
| 2025-07-23 | 83.53 | $84.70 | 289600 |
| 2025-07-22 | 83.45 | $83.71 | 426100 |
| 2025-07-21 | 83.40 | $83.30 | 292700 |
| 2025-07-18 | 83.35 | $82.83 | 219700 |
| 2025-07-17 | 83.33 | $82.97 | 312741 |
| 2025-07-16 | 83.30 | $83.01 | 1.4M |
| 2025-07-15 | 83.31 | $82.33 | 1.7M |
| 2025-07-14 | 83.44 | $83.31 | 231400 |
| 2025-07-11 | 83.55 | $83.24 | 531445 |
| 2025-07-10 | 83.62 | $83.82 | 305225 |
| 2025-07-09 | 83.67 | $83.96 | 297035 |
| 2025-07-08 | 83.71 | $83.58 | 383700 |
| 2025-07-07 | 83.77 | $83.56 | 338000 |
| 2025-07-03 | 83.83 | $84.09 | 166244 |
| 2025-07-02 | 83.86 | $84.32 | 247600 |
| 2025-07-01 | 83.88 | $84.36 | 554332 |
| 2025-06-30 | 83.92 | $84.06 | 633300 |
| 2025-06-27 | 83.94 | $83.64 | 656346 |
| 2025-06-26 | 83.96 | $83.26 | 414600 |
| 2025-06-25 | 83.99 | $82.56 | 291605 |
| 2025-06-24 | 84.09 | $83.11 | 377233 |
| 2025-06-23 | 84.13 | $82.73 | 555000 |
| 2025-06-20 | 84.18 | $82.20 | 467400 |
| 2025-06-18 | 84.25 | $82.51 | 710500 |
| 2025-06-17 | 84.32 | $82.42 | 269918 |
| 2025-06-16 | 84.36 | $83.17 | 317537 |
| 2025-06-13 | 84.32 | $84.82 | 428700 |
| 2025-06-12 | 84.18 | $85.50 | 301148 |
| 2025-06-11 | 83.95 | $84.82 | 257037 |
| 2025-06-10 | 83.75 | $84.75 | 431411 |
| 2025-06-09 | 83.58 | $84.69 | 238600 |
| 2025-06-06 | 83.47 | $84.85 | 225800 |
| 2025-06-05 | 83.33 | $84.77 | 330425 |
| 2025-06-04 | 83.24 | $84.74 | 281500 |
| 2025-06-03 | 83.17 | $84.55 | 647500 |
| 2025-06-02 | 83.11 | $85.30 | 230528 |
| 2025-05-30 | 82.99 | $84.44 | 341800 |
| 2025-05-29 | 82.86 | $84.07 | 281647 |
| 2025-05-28 | 82.78 | $83.82 | 270300 |
| 2025-05-27 | 82.69 | $84.47 | 490300 |
| 2025-05-23 | 82.55 | $84.05 | 483200 |
| 2025-05-22 | 82.40 | $83.62 | 895827 |
| 2025-05-21 | 82.28 | $83.71 | 275724 |
| 2025-05-20 | 82.14 | $83.76 | 399931 |
| 2025-05-19 | 82.02 | $83.24 | 256010 |
| 2025-05-16 | 81.87 | $82.49 | 310000 |
| 2025-05-15 | 81.75 | $82.05 | 384200 |
| 2025-05-14 | 81.63 | $80.74 | 430215 |
| 2025-05-13 | 81.55 | $80.90 | 733600 |
| 2025-05-12 | 81.43 | $81.35 | 689000 |
| 2025-05-09 | 81.25 | $82.53 | 1.2M |
| 2025-05-08 | 80.93 | $81.92 | 1.7M |
| 2025-05-07 | 80.63 | $83.00 | 500829 |
| 2025-05-06 | 80.14 | $83.41 | 366818 |
| 2025-05-05 | 79.62 | $83.25 | 609613 |
| 2025-05-02 | 79.22 | $82.89 | 2.4M |
| 2025-05-01 | 79.01 | $81.87 | 406796 |
| 2025-04-30 | 78.81 | $82.43 | 811100 |
| 2025-04-29 | 78.59 | $82.06 | 350418 |
| 2025-04-28 | 78.38 | $81.78 | 483150 |
| 2025-04-25 | 78.20 | $81.05 | 445712 |
| 2025-04-24 | 78.06 | $81.25 | 703808 |
| 2025-04-23 | 77.88 | $80.78 | 1.2M |
| 2025-04-22 | 77.75 | $81.37 | 676228 |
| 2025-04-21 | 77.57 | $80.35 | 1.6M |
| 2025-04-17 | 77.47 | $80.06 | 927216 |
| 2025-04-16 | 77.39 | $79.63 | 2.1M |
| 2025-04-15 | 77.36 | $79.10 | 1.1M |
| 2025-04-14 | 77.34 | $78.50 | 602049 |
| 2025-04-11 | 77.36 | $77.68 | 1.5M |
| 2025-04-10 | 77.38 | $76.20 | 498008 |
| 2025-04-09 | 77.46 | $75.93 | 1.2M |
| 2025-04-08 | 77.55 | $73.18 | 2.0M |
| 2025-04-07 | 77.76 | $73.00 | 1.0M |
| 2025-04-04 | 78.01 | $75.30 | 598300 |
| 2025-04-03 | 78.17 | $78.61 | 808800 |
| 2025-04-02 | 78.12 | $77.88 | 311720 |
| 2025-04-01 | 78.13 | $78.02 | 313700 |
| 2025-03-31 | 78.10 | $77.92 | 1.1M |
| 2025-03-28 | 78.05 | $78.28 | 219300 |
| 2025-03-27 | 77.92 | $78.15 | 324400 |
| 2025-03-26 | 77.78 | $77.67 | 256700 |
| 2025-03-25 | 77.69 | $78.16 | 261618 |
| 2025-03-24 | 77.60 | $77.81 | 339100 |
| 2025-03-21 | 77.47 | $78.26 | 365120 |
| 2025-03-20 | 77.30 | $78.56 | 468000 |
| 2025-03-19 | 77.13 | $78.91 | 280848 |
| 2025-03-18 | 76.91 | $78.81 | 246300 |
| 2025-03-17 | 76.72 | $78.87 | 345244 |
| 2025-03-14 | 76.50 | $78.12 | 330000 |
| 2025-03-13 | 76.33 | $77.70 | 7.2M |
| 2025-03-12 | 76.14 | $77.69 | 447300 |
| 2025-03-11 | 75.95 | $77.47 | 791001 |
| 2025-03-10 | 75.76 | $77.98 | 519800 |
| 2025-03-07 | 75.52 | $78.44 | 600600 |
| 2025-03-06 | 75.28 | $77.66 | 462143 |
| 2025-03-05 | 75.07 | $78.14 | 616472 |
| 2025-03-04 | 74.81 | $77.43 | 358600 |
| 2025-03-03 | 74.56 | $76.95 | 423200 |
| 2025-02-28 | 74.36 | $75.57 | 360639 |
| 2025-02-27 | 74.25 | $75.47 | 235746 |
| 2025-02-26 | 74.11 | $75.89 | 337400 |
| 2025-02-25 | 73.96 | $76.21 | 227814 |
| 2025-02-24 | 73.79 | $75.17 | 244500 |
| 2025-02-21 | 73.62 | $75.00 | 228300 |
| 2025-02-20 | 73.46 | $75.10 | 199500 |
| 2025-02-19 | 73.26 | $74.59 | 267800 |
| 2025-02-18 | 73.12 | $74.99 | 227000 |
| 2025-02-14 | 72.91 | $74.45 | 190000 |
| 2025-02-13 | 72.72 | $74.67 | 254300 |
| 2025-02-12 | 72.50 | $73.99 | 225722 |
| 2025-02-11 | 72.30 | $73.88 | 191725 |
| 2025-02-10 | 72.10 | $73.59 | 196900 |
| 2025-02-07 | 71.91 | $73.26 | 346842 |
| 2025-02-06 | 71.79 | $73.54 | 161921 |
| 2025-02-05 | 71.65 | $73.59 | 192800 |
| 2025-02-04 | 71.52 | $72.92 | 196600 |
| 2025-02-03 | 71.41 | $72.41 | 307102 |
| 2025-01-31 | 71.31 | $72.82 | 471900 |
| 2025-01-30 | 71.21 | $73.50 | 195500 |
| 2025-01-29 | 71.06 | $72.71 | 338524 |
| 2025-01-28 | 70.97 | $72.84 | 457417 |
| 2025-01-27 | 70.87 | $72.70 | 433242 |
| 2025-01-24 | 70.77 | $71.84 | 344719 |
| 2025-01-23 | 70.70 | $71.74 | 329100 |
| 2025-01-22 | 70.63 | $71.14 | 260800 |
| 2025-01-21 | 70.58 | $71.72 | 845136 |
| 2025-01-17 | 70.50 | $70.79 | 256323 |
| 2025-01-16 | 70.55 | $70.67 | 367710 |
| 2025-01-15 | 70.64 | $70.39 | 12.7M |
| 2025-01-14 | 70.77 | $69.96 | 358046 |
| 2025-01-13 | 70.92 | $69.82 | 232300 |
| 2025-01-10 | 71.10 | $69.81 | 254319 |
| 2025-01-08 | 71.29 | $70.84 | 197800 |
| 2025-01-07 | 71.45 | $70.86 | 306800 |
| 2025-01-06 | 71.63 | $70.88 | 274200 |
| 2025-01-03 | 71.81 | $70.70 | 244100 |
| 2025-01-02 | 71.98 | $70.49 | 218000 |
| 2024-12-31 | 72.17 | $70.71 | 269900 |
| 2024-12-30 | 72.33 | $70.64 | 495200 |
| 2024-12-27 | 72.49 | $70.93 | 202100 |
| 2024-12-26 | 72.61 | $70.83 | 150600 |
| 2024-12-24 | 72.70 | $70.68 | 797318 |
| 2024-12-23 | 72.81 | $70.45 | 339711 |
| 2024-12-20 | 72.92 | $70.26 | 394917 |
| 2024-12-19 | 73.02 | $70.10 | 514949 |
| 2024-12-18 | 73.12 | $70.28 | 217506 |
| 2024-12-17 | 73.23 | $71.70 | 156000 |
| 2024-12-16 | 73.26 | $72.56 | 152200 |
| 2024-12-13 | 73.24 | $72.81 | 131109 |
| 2024-12-12 | 73.21 | $73.11 | 202847 |
| 2024-12-11 | 73.17 | $73.44 | 259445 |
| 2024-12-10 | 73.14 | $73.51 | 152845 |
| 2024-12-09 | 73.15 | $74.04 | 405300 |
| 2024-12-06 | 73.15 | $74.53 | 207400 |
| 2024-12-05 | 73.15 | $74.48 | 140600 |
| 2024-12-04 | 73.10 | $74.11 | 197000 |
| 2024-12-03 | 73.13 | $74.29 | 212707 |
| 2024-12-02 | 73.13 | $73.88 | 219200 |
| 2024-11-29 | 73.13 | $73.88 | 240925 |
| 2024-11-27 | 73.13 | $73.28 | 193940 |
| 2024-11-26 | 73.17 | $72.68 | 208631 |
| 2024-11-25 | 73.25 | $72.79 | 194907 |
| 2024-11-22 | 73.35 | $72.58 | 254809 |
| 2024-11-21 | 73.43 | $72.28 | 308900 |
| 2024-11-20 | 73.54 | $72.25 | 248407 |
| 2024-11-19 | 73.64 | $72.33 | 285647 |
| 2024-11-18 | 73.76 | $72.39 | 240800 |
| 2024-11-15 | 73.90 | $72.13 | 574600 |
| 2024-11-14 | 74.10 | $72.23 | 233200 |
| 2024-11-13 | 74.27 | $72.37 | 210044 |
| 2024-11-12 | 74.44 | $72.76 | 272833 |
| 2024-11-11 | 74.58 | $73.78 | 234149 |
| 2024-11-08 | 74.69 | $73.99 | 243121 |
| 2024-11-07 | 74.77 | $74.44 | 190324 |
| 2024-11-06 | 74.83 | $73.57 | 363106 |
| 2024-11-05 | 74.93 | $74.70 | 204632 |
| 2024-11-04 | 74.97 | $74.21 | 189119 |
| 2024-11-01 | 75.03 | $73.96 | 182700 |
| 2024-10-31 | 75.11 | $73.85 | 299347 |
| 2024-10-30 | 75.19 | $74.04 | 169104 |
| 2024-10-29 | 75.29 | $74.44 | 207500 |
| 2024-10-28 | 75.39 | $74.77 | 156400 |
| 2024-10-25 | 75.49 | $74.15 | 188500 |
| 2024-10-24 | 75.63 | $74.49 | 213000 |
| 2024-10-23 | 75.77 | $74.19 | 143411 |
| 2024-10-22 | 75.89 | $74.74 | 241800 |
| 2024-10-21 | 76.01 | $75.16 | 323542 |
| 2024-10-18 | 76.11 | $76.06 | 349200 |
| 2024-10-17 | 76.13 | $75.78 | 163617 |
| 2024-10-16 | 76.20 | $75.66 | 176600 |
| 2024-10-15 | 76.23 | $75.59 | 287400 |
| 2024-10-14 | 76.29 | $75.92 | 478829 |
| 2024-10-11 | 76.37 | $75.77 | 399536 |
| 2024-10-10 | 76.41 | $75.53 | 433300 |
| 2024-10-09 | 76.47 | $75.57 | 174200 |
| 2024-10-08 | 76.50 | $75.55 | 492700 |
| 2024-10-07 | 76.54 | $75.33 | 387910 |
| 2024-10-04 | 76.59 | $75.64 | 145300 |
| 2024-10-03 | 76.60 | $75.44 | 278903 |
| 2024-10-02 | 76.66 | $75.99 | 427022 |
| 2024-10-01 | 76.69 | $76.53 | 223900 |
| 2024-09-30 | 76.67 | $76.70 | 427700 |
| 2024-09-27 | 76.68 | $76.99 | 294800 |
| 2024-09-26 | 76.66 | $77.32 | 267700 |
| 2024-09-25 | 76.62 | $76.61 | 388110 |
| 2024-09-24 | 76.62 | $77.14 | 157302 |
| 2024-09-23 | 76.57 | $76.98 | 223018 |
| 2024-09-20 | 76.55 | $76.62 | 182314 |
| 2024-09-19 | 76.47 | $77.03 | 514900 |
| 2024-09-18 | 76.39 | $76.43 | 251715 |
| 2024-09-17 | 76.31 | $76.79 | 209600 |
| 2024-09-16 | 76.21 | $77.34 | 330643 |
| 2024-09-13 | 76.05 | $76.76 | 287300 |
| 2024-09-12 | 75.89 | $76.67 | 289710 |
| 2024-09-11 | 75.72 | $76.22 | 536848 |
| 2024-09-10 | 75.55 | $76.18 | 6.7M |
| 2024-09-09 | 75.34 | $76.44 | 440320 |
| 2024-09-06 | 75.11 | $75.89 | 506200 |
| 2024-09-05 | 74.90 | $76.64 | 418830 |
| 2024-09-04 | 74.62 | $76.52 | 473947 |
| 2024-09-03 | 74.31 | $76.22 | 341500 |
| 2024-08-30 | 74.02 | $76.72 | 293329 |
| 2024-08-29 | 73.79 | $76.67 | 202500 |
| 2024-08-28 | 73.57 | $76.56 | 156700 |
| 2024-08-27 | 73.40 | $76.63 | 127400 |
| 2024-08-26 | 73.20 | $76.18 | 148600 |
| 2024-08-23 | 73.00 | $76.40 | 139600 |
| 2024-08-22 | 72.80 | $75.08 | 222300 |
| 2024-08-21 | 72.63 | $75.44 | 248500 |
| 2024-08-20 | 72.44 | $74.92 | 318100 |
| 2024-08-19 | 72.29 | $74.74 | 198917 |
| 2024-08-16 | 72.15 | $74.04 | 176900 |
| 2024-08-15 | 72.02 | $73.65 | 191000 |
| 2024-08-14 | 71.92 | $73.19 | 167637 |
| 2024-08-13 | 71.86 | $72.86 | 234409 |
| 2024-08-12 | 71.80 | $71.95 | 440100 |
| 2024-08-09 | 71.77 | $71.96 | 144600 |
| 2024-08-08 | 71.76 | $71.67 | 200900 |
| 2024-08-07 | 71.74 | $70.95 | 347935 |
| 2024-08-06 | 71.74 | $70.34 | 675842 |
| 2024-08-05 | 71.72 | $70.51 | 589632 |
| 2024-08-02 | 71.70 | $72.11 | 346800 |
| 2024-08-01 | 71.61 | $72.23 | 288000 |
| 2024-07-31 | 71.49 | $73.20 | 340713 |
| 2024-07-30 | 71.30 | $72.50 | 176427 |
| 2024-07-29 | 71.14 | $72.27 | 176833 |
| 2024-07-26 | 71.00 | $72.43 | 198900 |
| 2024-07-25 | 70.84 | $71.66 | 387400 |
| 2024-07-24 | 70.71 | $71.63 | 374200 |
| 2024-07-23 | 70.61 | $71.82 | 157100 |
| 2024-07-22 | 70.49 | $72.07 | 226924 |
| 2024-07-19 | 70.33 | $71.43 | 196900 |
| 2024-07-18 | 70.22 | $71.65 | 225618 |
| 2024-07-17 | 70.10 | $71.96 | 1.1M |
| 2024-07-16 | 69.96 | $71.60 | 192400 |
| 2024-07-15 | 69.83 | $71.35 | 214700 |
| 2024-07-12 | 69.72 | $71.86 | 260100 |
| 2024-07-11 | 69.63 | $71.31 | 456900 |
| 2024-07-10 | 69.55 | $70.85 | 215300 |
| 2024-07-09 | 69.58 | $69.97 | 444500 |
| 2024-07-08 | 69.67 | $70.05 | 225900 |
| 2024-07-05 | 69.78 | $70.26 | 210249 |
| 2024-07-03 | 69.87 | $69.90 | 569126 |
| 2024-07-02 | 69.98 | $69.50 | 210000 |
| 2024-07-01 | 70.10 | $69.31 | 264312 |
| 2024-06-28 | 70.22 | $69.36 | 395436 |
| 2024-06-27 | 70.29 | $69.19 | 209400 |
| 2024-06-26 | 70.34 | $69.08 | 179500 |
| 2024-06-25 | 70.44 | $69.62 | 360400 |
| 2024-06-24 | 70.53 | $69.54 | 249823 |
| 2024-06-21 | 70.60 | $68.81 | 338600 |
| 2024-06-20 | 70.73 | $69.18 | 369123 |
| 2024-06-18 | 70.87 | $69.32 | 249700 |
| 2024-06-17 | 71.01 | $69.08 | 374810 |
| 2024-06-14 | 71.15 | $68.98 | 337800 |
| 2024-06-13 | 71.30 | $69.32 | 376409 |
| 2024-06-12 | 71.44 | $70.04 | 297700 |
| 2024-06-11 | 71.52 | $69.54 | 391700 |
| 2024-06-10 | 71.62 | $71.64 | 281715 |
| 2024-06-07 | 71.61 | $71.62 | 272803 |
| 2024-06-06 | 71.59 | $72.36 | 364200 |
| 2024-06-05 | 71.51 | $72.10 | 239000 |
| 2024-06-04 | 71.44 | $71.99 | 339932 |
| 2024-06-03 | 71.38 | $71.89 | 285300 |
| 2024-05-31 | 71.31 | $71.65 | 772300 |
| 2024-05-30 | 71.22 | $70.76 | 279724 |
| 2024-05-29 | 71.14 | $70.27 | 374900 |
| 2024-05-28 | 71.10 | $71.15 | 323234 |
| 2024-05-24 | 71.03 | $71.29 | 189000 |
| 2024-05-23 | 70.94 | $70.95 | 300522 |
| 2024-05-22 | 70.86 | $71.44 | 662228 |
| 2024-05-21 | 70.76 | $72.03 | 291604 |
| 2024-05-20 | 70.65 | $72.00 | 168700 |
| 2024-05-17 | 70.52 | $72.06 | 379300 |
| 2024-05-16 | 70.33 | $71.90 | 299530 |
| 2024-05-15 | 70.12 | $72.12 | 263621 |
| 2024-05-14 | 69.91 | $71.71 | 236700 |
| 2024-05-13 | 69.72 | $71.45 | 273900 |
| 2024-05-10 | 69.57 | $71.49 | 422100 |
| 2024-05-09 | 69.43 | $71.27 | 653400 |
| 2024-05-08 | 69.33 | $70.66 | 270600 |
| 2024-05-07 | 69.26 | $70.75 | 359138 |
| 2024-05-06 | 69.22 | $70.68 | 264847 |
| 2024-05-03 | 69.18 | $70.47 | 380801 |
| 2024-05-02 | 69.15 | $70.02 | 493113 |
| 2024-05-01 | 69.13 | $69.18 | 433800 |
| 2024-04-30 | 69.18 | $69.32 | 392637 |
| 2024-04-29 | 69.22 | $69.84 | 325800 |
| 2024-04-26 | 69.26 | $69.43 | 623200 |
| 2024-04-25 | 69.33 | $69.30 | 460600 |
| 2024-04-24 | 69.42 | $69.51 | 330000 |
| 2024-04-23 | 69.48 | $69.84 | 496700 |
| 2024-04-22 | 69.53 | $69.31 | 651646 |
| 2024-04-19 | 69.61 | $68.25 | 684600 |
| 2024-04-18 | 69.74 | $67.82 | 367627 |
| 2024-04-17 | 69.91 | $67.95 | 465023 |
| 2024-04-16 | 70.05 | $67.85 | 469500 |
| 2024-04-15 | 70.18 | $68.42 | 434737 |
| 2024-04-12 | 70.29 | $68.63 | 740411 |
| 2024-04-11 | 70.39 | $69.39 | 500339 |
| 2024-04-10 | 70.47 | $69.19 | 735301 |
| 2024-04-09 | 70.56 | $69.90 | 496630 |
| 2024-04-08 | 70.60 | $69.95 | 390031 |
| 2024-04-05 | 70.66 | $69.82 | 653900 |
| 2024-04-04 | 70.72 | $69.76 | 397300 |
| 2024-04-03 | 70.74 | $70.21 | 472000 |
| 2024-04-02 | 70.71 | $70.07 | 345818 |
| 2024-04-01 | 70.69 | $70.50 | 487112 |
| 2024-03-28 | 70.65 | $70.88 | 936600 |
| 2024-03-27 | 70.57 | $71.15 | 597400 |
| 2024-03-26 | 70.49 | $70.76 | 6.5M |
| 2024-03-25 | 70.45 | $70.78 | 261017 |
| 2024-03-22 | 70.40 | $70.95 | 374900 |
| 2024-03-21 | 70.35 | $70.91 | 420841 |
| 2024-03-20 | 70.29 | $71.13 | 693011 |
| 2024-03-19 | 70.21 | $70.66 | 465200 |
| 2024-03-18 | 70.15 | $70.57 | 433100 |
| 2024-03-15 | 70.05 | $70.58 | 301200 |
| 2024-03-14 | 69.95 | $70.60 | 264927 |
| 2024-03-13 | 69.81 | $70.98 | 372400 |
| 2024-03-12 | 69.64 | $70.98 | 388000 |
| 2024-03-11 | 69.51 | $70.75 | 286306 |
| 2024-03-08 | 69.38 | $71.10 | 641700 |
| 2024-03-07 | 69.23 | $70.98 | 507500 |
| 2024-03-06 | 69.12 | $70.27 | 317826 |
| 2024-03-05 | 69.05 | $69.64 | 345600 |
| 2024-03-04 | 68.99 | $69.53 | 484900 |
| 2024-03-01 | 68.96 | $69.74 | 456030 |
| 2024-02-29 | 68.95 | $69.41 | 943900 |
| 2024-02-28 | 68.92 | $69.52 | 329706 |
| 2024-02-27 | 68.90 | $69.88 | 330205 |
| 2024-02-26 | 68.87 | $69.81 | 570700 |
| 2024-02-23 | 68.83 | $69.92 | 303300 |
| 2024-02-22 | 68.78 | $69.71 | 1.1M |
| 2024-02-21 | 68.73 | $69.54 | 965900 |
| 2024-02-20 | 68.69 | $69.42 | 409636 |
| 2024-02-16 | 68.66 | $68.69 | 890800 |
| 2024-02-15 | 68.66 | $68.44 | 856600 |
| 2024-02-14 | 68.68 | $67.97 | 3.5M |
| 2024-02-13 | 68.72 | $67.46 | 545000 |
| 2024-02-12 | 68.81 | $68.33 | 398306 |
| 2024-02-09 | 68.90 | $68.25 | 584014 |
| 2024-02-08 | 68.97 | $68.15 | 378700 |
| 2024-02-07 | 69.05 | $68.68 | 392800 |
| 2024-02-06 | 69.08 | $68.85 | 578400 |
| 2024-02-05 | 69.13 | $68.54 | 638521 |
| 2024-02-02 | 69.16 | $68.88 | 689210 |
| 2024-02-01 | 69.17 | $69.54 | 521400 |
| 2024-01-31 | 69.13 | $68.89 | 1.0M |
| 2024-01-30 | 69.13 | $69.11 | 404600 |
| 2024-01-29 | 69.14 | $69.27 | 1.0M |
| 2024-01-26 | 69.13 | $69.01 | 328111 |
| 2024-01-25 | 69.13 | $68.82 | 721500 |
| 2024-01-24 | 69.13 | $68.85 | 479900 |
| 2024-01-23 | 69.11 | $68.63 | 597102 |
| 2024-01-22 | 69.09 | $68.93 | 466100 |
| 2024-01-19 | 69.01 | $68.69 | 420244 |
| 2024-01-18 | 69.01 | $68.75 | 365312 |
| 2024-01-17 | 69.00 | $68.72 | 501300 |
| 2024-01-16 | 68.98 | $69.25 | 337221 |
| 2024-01-12 | 68.98 | $70.16 | 272115 |
| 2024-01-11 | 68.94 | $69.76 | 750700 |
| 2024-01-10 | 68.88 | $69.67 | 475824 |
| 2024-01-09 | 68.81 | $69.32 | 530409 |
| 2024-01-08 | 68.76 | $69.76 | 355026 |
| 2024-01-05 | 68.67 | $69.18 | 294323 |
| 2024-01-04 | 68.60 | $69.05 | 721919 |
| 2024-01-03 | 68.52 | $68.82 | 593115 |
| 2024-01-02 | 68.46 | $68.85 | 377440 |
| 2023-12-29 | 68.41 | $69.34 | 606400 |
| 2023-12-28 | 68.31 | $69.02 | 522200 |
| 2023-12-27 | 68.23 | $69.08 | 327900 |
| 2023-12-26 | 68.15 | $68.69 | 215842 |
| 2023-12-22 | 68.09 | $68.55 | 325900 |
| 2023-12-21 | 68.05 | $68.21 | 353300 |
| 2023-12-20 | 68.00 | $67.36 | 539900 |
| 2023-12-19 | 67.98 | $68.74 | 383000 |
| 2023-12-18 | 67.90 | $68.48 | 289939 |
| 2023-12-15 | 67.81 | $68.35 | 332932 |
| 2023-12-14 | 67.70 | $69.29 | 447400 |
| 2023-12-13 | 67.53 | $69.30 | 519027 |
| 2023-12-12 | 67.40 | $68.51 | 239705 |
| 2023-12-11 | 67.24 | $68.35 | 413545 |
| 2023-12-08 | 67.08 | $68.21 | 683408 |
| 2023-12-07 | 66.91 | $68.09 | 537100 |
| 2023-12-06 | 66.74 | $67.61 | 358600 |
| 2023-12-05 | 66.62 | $67.46 | 475436 |
| 2023-12-04 | 66.53 | $67.63 | 431900 |
| 2023-12-01 | 66.44 | $67.88 | 324826 |
| 2023-11-30 | 66.32 | $67.38 | 848500 |
| 2023-11-29 | 66.18 | $67.39 | 380513 |
| 2023-11-28 | 66.02 | $67.57 | 369000 |
| 2023-11-27 | 65.83 | $67.51 | 382800 |
| 2023-11-24 | 65.61 | $67.63 | 180849 |
| 2023-11-22 | 65.40 | $67.19 | 284738 |
| 2023-11-21 | 65.23 | $67.01 | 535711 |
| 2023-11-20 | 65.07 | $67.06 | 710200 |
| 2023-11-17 | 64.90 | $66.80 | 331300 |
| 2023-11-16 | 64.74 | $66.05 | 464000 |
| 2023-11-15 | 64.64 | $66.05 | 448400 |
| 2023-11-14 | 64.56 | $66.55 | 433100 |
| 2023-11-13 | 64.48 | $65.39 | 373015 |
| 2023-11-10 | 64.47 | $65.09 | 403147 |
| 2023-11-09 | 64.47 | $64.83 | 418200 |
| 2023-11-08 | 64.49 | $64.78 | 774000 |
| 2023-11-07 | 64.54 | $65.18 | 398300 |
| 2023-11-06 | 64.57 | $65.59 | 495400 |
| 2023-11-03 | 64.54 | $65.95 | 493940 |
| 2023-11-02 | 64.49 | $65.44 | 2.6M |
| 2023-11-01 | 64.45 | $64.61 | 436710 |
| 2023-10-31 | 64.41 | $64.06 | 809124 |
| 2023-10-30 | 64.40 | $63.83 | 686145 |
| 2023-10-27 | 64.43 | $63.10 | 482600 |
| 2023-10-26 | 64.53 | $63.46 | 941200 |
| 2023-10-25 | 64.63 | $63.71 | 416100 |
| 2023-10-24 | 64.70 | $63.91 | 608900 |
| 2023-10-23 | 64.77 | $63.65 | 751800 |
| 2023-10-20 | 64.89 | $63.59 | 434400 |
| 2023-10-19 | 65.02 | $64.00 | 476510 |
| 2023-10-18 | 65.14 | $64.38 | 477820 |
| 2023-10-17 | 65.29 | $65.12 | 407600 |
| 2023-10-16 | 65.40 | $65.21 | 436928 |
| 2023-10-13 | 65.51 | $64.94 | 347800 |
| 2023-10-12 | 65.64 | $65.24 | 477900 |
| 2023-10-11 | 65.75 | $65.89 | 296736 |
| 2023-10-10 | 65.80 | $65.76 | 495239 |
| 2023-10-09 | 65.87 | $64.99 | 283400 |
| 2023-10-06 | 65.98 | $64.96 | 611417 |
| 2023-10-05 | 66.06 | $64.56 | 529400 |
| 2023-10-04 | 66.17 | $63.81 | 460000 |
| 2023-10-03 | 66.30 | $63.80 | 456000 |
| 2023-10-02 | 66.43 | $64.42 | 647120 |
| 2023-09-29 | 66.57 | $65.22 | 510903 |
| 2023-09-28 | 66.67 | $65.38 | 587200 |
| 2023-09-27 | 66.77 | $65.15 | 739005 |
| 2023-09-26 | 66.89 | $65.42 | 596300 |
| 2023-09-25 | 66.95 | $65.96 | 384600 |
| 2023-09-22 | 66.97 | $66.27 | 369400 |
| 2023-09-21 | 66.95 | $66.39 | 388600 |
| 2023-09-20 | 66.95 | $67.30 | 308200 |
| 2023-09-19 | 66.88 | $67.37 | 231700 |
| 2023-09-18 | 66.80 | $67.37 | 252935 |
| 2023-09-15 | 66.72 | $67.46 | 515529 |
| 2023-09-14 | 66.65 | $67.48 | 449300 |
| 2023-09-13 | 66.60 | $66.97 | 294200 |
| 2023-09-12 | 66.59 | $67.11 | 294821 |
| 2023-09-11 | 66.60 | $67.20 | 290834 |
| 2023-09-08 | 66.62 | $66.62 | 276300 |
| 2023-09-07 | 66.69 | $66.71 | 323944 |
| 2023-09-06 | 66.74 | $66.43 | 375616 |
| 2023-09-05 | 66.80 | $66.43 | 271000 |
| 2023-09-01 | 66.86 | $67.17 | 371100 |
| 2023-08-31 | 66.86 | $67.14 | 928002 |
| 2023-08-30 | 66.86 | $67.46 | 253100 |
| 2023-08-29 | 66.86 | $67.44 | 413234 |
| 2023-08-28 | 66.91 | $66.77 | 341300 |
| 2023-08-25 | 67.02 | $66.30 | 297700 |
| 2023-08-24 | 67.16 | $65.87 | 398640 |
| 2023-08-23 | 67.31 | $66.47 | 261800 |
| 2023-08-22 | 67.43 | $65.73 | 424507 |
| 2023-08-21 | 67.57 | $65.91 | 452149 |
| 2023-08-18 | 67.71 | $65.81 | 403618 |
| 2023-08-17 | 67.85 | $65.97 | 365844 |
| 2023-08-16 | 67.99 | $66.42 | 273900 |
| 2023-08-15 | 68.11 | $66.82 | 255109 |
| 2023-08-14 | 68.20 | $67.36 | 296748 |
| 2023-08-11 | 68.25 | $67.66 | 257947 |
| 2023-08-10 | 68.28 | $67.92 | 325400 |
| 2023-08-09 | 68.31 | $67.76 | 224726 |
| 2023-08-08 | 68.31 | $67.64 | 392500 |
| 2023-08-07 | 68.26 | $67.63 | 235742 |
| 2023-08-04 | 68.21 | $67.16 | 299500 |
| 2023-08-03 | 68.16 | $67.12 | 352032 |
| 2023-08-02 | 68.11 | $67.48 | 285506 |
| 2023-08-01 | 68.07 | $68.37 | 381600 |
| 2023-07-31 | 68.02 | $68.94 | 445000 |
| 2023-07-28 | 67.95 | $69.15 | 169632 |
| 2023-07-27 | 67.84 | $68.80 | 246500 |
| 2023-07-26 | 67.76 | $68.96 | 178500 |
| 2023-07-25 | 67.68 | $68.61 | 233700 |
| 2023-07-24 | 67.60 | $68.52 | 210615 |
| 2023-07-21 | 67.52 | $68.79 | 378846 |
| 2023-07-20 | 67.47 | $68.66 | 1.4M |
| 2023-07-19 | 67.43 | $68.80 | 384927 |
| 2023-07-18 | 67.38 | $68.59 | 247800 |
| 2023-07-17 | 67.36 | $68.41 | 315200 |
| 2023-07-14 | 67.36 | $68.29 | 341000 |
| 2023-07-13 | 67.32 | $68.57 | 849600 |
| 2023-07-12 | 67.28 | $67.69 | 240400 |
| 2023-07-11 | 67.26 | $66.75 | 275600 |
| 2023-07-10 | 67.29 | $66.45 | 341500 |
| 2023-07-07 | 67.33 | $66.27 | 452800 |
| 2023-07-06 | 67.36 | $66.07 | 224536 |
| 2023-07-05 | 67.49 | $66.75 | 350800 |
| 2023-07-03 | 67.57 | $67.29 | 182200 |
| 2023-06-30 | 67.63 | $67.50 | 327200 |
| 2023-06-29 | 67.66 | $66.99 | 172700 |
| 2023-06-28 | 67.68 | $67.27 | 228600 |
| 2023-06-27 | 67.70 | $67.32 | 281300 |
| 2023-06-26 | 67.75 | $66.92 | 360543 |
| 2023-06-23 | 67.81 | $67.09 | 224837 |
| 2023-06-22 | 67.89 | $67.63 | 221505 |
| 2023-06-21 | 67.97 | $67.97 | 253805 |
| 2023-06-20 | 68.07 | $67.68 | 263034 |
| 2023-06-16 | 68.19 | $68.28 | 297600 |
| 2023-06-15 | 68.26 | $68.32 | 435700 |
| 2023-06-14 | 68.35 | $67.66 | 367400 |
| 2023-06-13 | 68.49 | $67.69 | 290639 |
| 2023-06-12 | 68.64 | $67.39 | 278004 |
| 2023-06-09 | 68.79 | $67.25 | 341100 |
| 2023-06-08 | 68.95 | $67.33 | 248335 |
| 2023-06-07 | 69.12 | $66.75 | 334025 |
| 2023-06-06 | 69.32 | $68.77 | 336400 |
| 2023-06-05 | 69.42 | $68.26 | 329843 |
| 2023-06-02 | 69.55 | $68.53 | 366132 |
| 2023-06-01 | 69.64 | $68.05 | 309615 |
| 2023-05-31 | 69.75 | $67.36 | 437900 |
| 2023-05-30 | 69.88 | $67.72 | 432900 |
| 2023-05-26 | 70.00 | $68.38 | 310517 |
| 2023-05-25 | 70.10 | $68.18 | 221000 |
| 2023-05-24 | 70.21 | $68.54 | 327116 |
| 2023-05-23 | 70.28 | $69.21 | 305536 |
| 2023-05-22 | 70.32 | $70.00 | 169218 |
| 2023-05-19 | 70.34 | $70.07 | 203800 |
| 2023-05-18 | 70.36 | $69.71 | 226600 |
| 2023-05-17 | 70.37 | $70.15 | 209249 |
| 2023-05-16 | 70.34 | $70.39 | 265400 |
| 2023-05-15 | 70.31 | $70.81 | 192400 |
| 2023-05-12 | 70.24 | $70.35 | 173400 |
| 2023-05-11 | 70.19 | $70.48 | 252926 |
| 2023-05-10 | 70.16 | $70.59 | 257600 |
| 2023-05-09 | 70.08 | $70.82 | 248637 |
| 2023-05-08 | 69.98 | $70.85 | 217947 |
| 2023-05-05 | 69.86 | $70.83 | 352700 |
| 2023-05-04 | 69.76 | $70.29 | 613500 |
| 2023-05-03 | 69.67 | $70.26 | 237300 |
| 2023-05-02 | 69.57 | $69.91 | 302400 |
| 2023-05-01 | 69.49 | $70.26 | 252523 |
| 2023-04-28 | 69.36 | $70.36 | 405828 |
| 2023-04-27 | 69.21 | $70.37 | 227443 |
| 2023-04-26 | 69.05 | $69.90 | 271221 |
| 2023-04-25 | 68.88 | $69.98 | 548544 |
| 2023-04-24 | 68.72 | $70.50 | 492022 |
| 2023-04-21 | 68.51 | $70.44 | 349300 |
| 2023-04-20 | 68.29 | $69.82 | 487500 |
| 2023-04-19 | 68.10 | $69.67 | 207800 |
| 2023-04-18 | 67.91 | $69.70 | 304815 |
| 2023-04-17 | 67.70 | $69.43 | 827419 |
| 2023-04-14 | 67.46 | $69.25 | 792800 |
| 2023-04-13 | 67.25 | $69.87 | 205525 |
| 2023-04-12 | 66.97 | $69.14 | 279400 |
| 2023-04-11 | 66.77 | $68.70 | 642815 |
| 2023-04-10 | 66.57 | $68.57 | 358900 |
| 2023-04-06 | 66.38 | $68.83 | 271300 |
| 2023-04-05 | 66.19 | $68.40 | 298438 |
| 2023-04-04 | 66.02 | $68.39 | 245400 |
| 2023-04-03 | 65.84 | $68.16 | 361244 |
| 2023-03-31 | 65.71 | $67.65 | 360603 |
| 2023-03-30 | 65.61 | $67.43 | 301100 |
| 2023-03-29 | 65.49 | $67.07 | 479500 |
| 2023-03-28 | 65.39 | $66.69 | 356618 |
| 2023-03-27 | 65.29 | $66.66 | 302335 |
| 2023-03-24 | 65.23 | $66.23 | 217100 |
| 2023-03-23 | 65.16 | $66.09 | 253301 |
| 2023-03-22 | 65.14 | $65.98 | 225300 |
| 2023-03-21 | 65.12 | $65.93 | 223200 |
| 2023-03-20 | 65.12 | $65.47 | 272300 |
| 2023-03-17 | 65.15 | $64.77 | 218700 |
| 2023-03-16 | 65.20 | $65.01 | 378313 |
| 2023-03-15 | 65.25 | $64.16 | 496100 |
| 2023-03-14 | 65.36 | $65.23 | 250500 |
| 2023-03-13 | 65.42 | $64.62 | 370314 |
| 2023-03-10 | 65.48 | $64.77 | 667800 |
| 2023-03-09 | 65.54 | $65.06 | 268843 |
| 2023-03-08 | 65.60 | $65.07 | 525019 |
| 2023-03-07 | 65.66 | $64.77 | 538408 |
| 2023-03-06 | 65.72 | $65.57 | 232000 |
| 2023-03-03 | 65.75 | $65.64 | 401941 |
| 2023-03-02 | 65.82 | $65.05 | 384300 |
| 2023-03-01 | 65.93 | $64.94 | 313523 |
| 2023-02-28 | 66.02 | $64.74 | 306601 |
| 2023-02-27 | 66.11 | $65.40 | 251222 |
| 2023-02-24 | 66.18 | $64.90 | 349300 |
| 2023-02-23 | 66.27 | $65.68 | 528340 |
| 2023-02-22 | 66.33 | $65.68 | 253312 |
| 2023-02-21 | 66.38 | $65.77 | 336800 |
| 2023-02-17 | 66.42 | $66.18 | 341100 |
| 2023-02-16 | 66.44 | $65.78 | 342543 |
| 2023-02-15 | 66.46 | $66.08 | 740531 |
| 2023-02-14 | 66.47 | $66.36 | 425823 |
| 2023-02-13 | 66.47 | $66.29 | 305605 |
| 2023-02-10 | 66.47 | $65.84 | 479333 |
| 2023-02-09 | 66.48 | $65.96 | 278900 |
| 2023-02-08 | 66.45 | $66.26 | 511000 |
| 2023-02-07 | 66.39 | $66.36 | 324814 |
| 2023-02-06 | 66.32 | $65.89 | 448014 |
| 2023-02-03 | 66.28 | $66.25 | 492141 |
| 2023-02-02 | 66.16 | $66.93 | 1.5M |
| 2023-02-01 | 66.04 | $67.22 | 1.9M |
| 2023-01-31 | 65.89 | $66.82 | 1.0M |
| 2023-01-30 | 65.72 | $66.55 | 409637 |
| 2023-01-27 | 65.60 | $66.71 | 690600 |
| 2023-01-26 | 65.44 | $66.81 | 1.2M |
| 2023-01-25 | 65.28 | $66.92 | 404600 |
| 2023-01-24 | 65.12 | $66.59 | 2.0M |
| 2023-01-23 | 64.98 | $66.57 | 386236 |
| 2023-01-20 | 64.84 | $66.56 | 1.3M |
| 2023-01-19 | 64.68 | $66.28 | 1.3M |
| 2023-01-18 | 64.52 | $66.17 | 6.4M |
| 2023-01-17 | 64.36 | $66.47 | 435721 |
| 2023-01-13 | 64.21 | $66.32 | 472500 |
| 2023-01-12 | 64.13 | $66.04 | 437517 |
| 2023-01-11 | 64.05 | $65.22 | 255200 |
| 2023-01-10 | 64.00 | $65.02 | 283504 |
| 2023-01-09 | 63.95 | $65.12 | 400700 |
| 2023-01-06 | 63.90 | $64.98 | 647800 |
| 2023-01-05 | 63.85 | $63.80 | 465201 |
| 2023-01-04 | 63.85 | $64.65 | 1.1M |
| 2023-01-03 | 63.81 | $64.11 | 2.1M |
| 2022-12-30 | 63.84 | $63.59 | 743110 |
| 2022-12-29 | 63.91 | $64.13 | 793300 |
| 2022-12-28 | 63.92 | $63.35 | 756148 |
| 2022-12-27 | 63.93 | $63.75 | 724945 |
| 2022-12-23 | 63.93 | $63.73 | 421747 |
| 2022-12-22 | 63.95 | $63.66 | 646500 |
| 2022-12-21 | 63.97 | $63.86 | 538900 |
| 2022-12-20 | 63.94 | $63.44 | 2.0M |
| 2022-12-19 | 63.90 | $63.00 | 629203 |
| 2022-12-16 | 63.89 | $63.04 | 483600 |
| 2022-12-15 | 63.87 | $63.41 | 708700 |
| 2022-12-14 | 63.83 | $64.64 | 740700 |
| 2022-12-13 | 63.74 | $64.47 | 639300 |
| 2022-12-12 | 63.65 | $64.17 | 430500 |
| 2022-12-09 | 63.60 | $64.13 | 478600 |
| 2022-12-08 | 63.52 | $64.05 | 410716 |
| 2022-12-07 | 63.30 | $63.95 | 804700 |
| 2022-12-06 | 63.10 | $63.82 | 626927 |
| 2022-12-05 | 62.88 | $63.85 | 664900 |
| 2022-12-02 | 62.64 | $64.80 | 914900 |
| 2022-12-01 | 62.29 | $64.99 | 799200 |
| 2022-11-30 | 61.95 | $64.35 | 867900 |
| 2022-11-29 | 61.66 | $63.52 | 513218 |
| 2022-11-28 | 61.41 | $63.66 | 611120 |
| 2022-11-25 | 61.18 | $64.22 | 254700 |
| 2022-11-23 | 60.90 | $63.98 | 489800 |
| 2022-11-22 | 60.64 | $63.32 | 613000 |
| 2022-11-21 | 60.40 | $62.57 | 409328 |
| 2022-11-18 | 60.13 | $62.82 | 473735 |
| 2022-11-17 | 59.85 | $62.66 | 669800 |
| 2022-11-16 | 59.56 | $62.71 | 648600 |
| 2022-11-15 | 59.26 | $62.85 | 1.1M |
| 2022-11-14 | 59.00 | $62.64 | 534300 |
| 2022-11-11 | 58.72 | $63.06 | 668100 |
| 2022-11-10 | 58.39 | $62.54 | 867630 |
| 2022-11-09 | 58.10 | $59.62 | 411818 |
| 2022-11-08 | 57.93 | $60.06 | 703600 |
| 2022-11-07 | 57.75 | $59.34 | 819426 |
| 2022-11-04 | 57.63 | $59.17 | 1.3M |
| 2022-11-03 | 57.52 | $57.64 | 1.7M |
| 2022-11-02 | 57.53 | $58.21 | 1.1M |
| 2022-11-01 | 57.55 | $58.58 | 612700 |
| 2022-10-31 | 57.59 | $58.52 | 994700 |
| 2022-10-28 | 57.54 | $59.05 | 974211 |
| 2022-10-27 | 57.44 | $58.57 | 687837 |
| 2022-10-26 | 57.37 | $58.92 | 1.1M |
| 2022-10-25 | 57.30 | $58.37 | 2.0M |
| 2022-10-24 | 57.22 | $57.29 | 1.0M |
| 2022-10-21 | 57.20 | $57.28 | 991944 |
| 2022-10-20 | 57.22 | $56.68 | 887400 |
| 2022-10-19 | 57.33 | $56.89 | 767439 |
| 2022-10-18 | 57.44 | $57.55 | 1.1M |
| 2022-10-17 | 57.55 | $57.15 | 872623 |
| 2022-10-14 | 57.72 | $56.29 | 1.1M |
| 2022-10-13 | 57.94 | $56.76 | 1.1M |
| 2022-10-12 | 58.13 | $56.25 | 1.1M |
| 2022-10-11 | 58.37 | $56.56 | 1.4M |
| 2022-10-10 | 58.59 | $56.83 | 893000 |
| 2022-10-07 | 58.89 | $57.01 | 1.2M |
| 2022-10-06 | 59.14 | $57.78 | 1.1M |
| 2022-10-05 | 59.30 | $58.69 | 797507 |
| 2022-10-04 | 59.42 | $59.35 | 890920 |
| 2022-10-03 | 59.48 | $57.62 | 2.2M |
| 2022-09-30 | 59.65 | $57.01 | 5.1M |
| 2022-09-29 | 59.86 | $57.17 | 1.3M |
| 2022-09-28 | 60.11 | $57.56 | 6.3M |
| 2022-09-27 | 60.35 | $56.69 | 44.7M |
| 2022-09-26 | 60.65 | $56.83 | 2.4M |
| 2022-09-23 | 60.96 | $57.72 | 1.8M |
| 2022-09-22 | 61.29 | $58.93 | 1.0M |
| 2022-09-21 | 61.54 | $59.10 | 523300 |
| 2022-09-20 | 61.77 | $59.74 | 751300 |
| 2022-09-19 | 61.99 | $60.59 | 847200 |
| 2022-09-16 | 62.20 | $60.56 | 811949 |
| 2022-09-15 | 62.43 | $60.65 | 608900 |
| 2022-09-14 | 62.67 | $60.93 | 693400 |
| 2022-09-13 | 62.91 | $61.09 | 542300 |
| 2022-09-12 | 63.15 | $62.69 | 805900 |
| 2022-09-09 | 63.31 | $62.11 | 659200 |
| 2022-09-08 | 63.49 | $60.99 | 417300 |
| 2022-09-07 | 63.73 | $61.05 | 694520 |
| 2022-09-06 | 63.91 | $60.49 | 587000 |
| 2022-09-02 | 64.13 | $61.01 | 825814 |
| 2022-09-01 | 64.31 | $61.38 | 486400 |
| 2022-08-31 | 64.50 | $62.04 | 552500 |
| 2022-08-30 | 64.64 | $62.39 | 375822 |
| 2022-08-29 | 64.78 | $62.74 | 448011 |
| 2022-08-26 | 64.94 | $62.97 | 374339 |
| 2022-08-25 | 65.07 | $64.34 | 282300 |
| 2022-08-24 | 65.11 | $63.90 | 427103 |
| 2022-08-23 | 65.15 | $63.77 | 381200 |
| 2022-08-22 | 65.16 | $64.07 | 437900 |
| 2022-08-19 | 65.18 | $64.73 | 289400 |
| 2022-08-18 | 65.15 | $65.22 | 308100 |
| 2022-08-17 | 65.10 | $65.46 | 502327 |
| 2022-08-16 | 64.99 | $65.74 | 275205 |
| 2022-08-15 | 64.89 | $65.85 | 504400 |
| 2022-08-12 | 64.75 | $65.94 | 431700 |
| 2022-08-11 | 64.59 | $65.72 | 543700 |
| 2022-08-10 | 64.42 | $65.82 | 374200 |
| 2022-08-09 | 64.27 | $64.68 | 405339 |
| 2022-08-08 | 64.19 | $64.85 | 494900 |
| 2022-08-05 | 64.10 | $64.61 | 635734 |
| 2022-08-04 | 64.05 | $65.19 | 307200 |
| 2022-08-03 | 63.96 | $64.87 | 518800 |
| 2022-08-02 | 63.88 | $65.06 | 619541 |
| 2022-08-01 | 63.77 | $65.91 | 541000 |
| 2022-07-29 | 63.66 | $65.68 | 575900 |
| 2022-07-28 | 63.54 | $65.18 | 421222 |
| 2022-07-27 | 63.44 | $64.71 | 375400 |
| 2022-07-26 | 63.37 | $63.98 | 527300 |
| 2022-07-25 | 63.35 | $64.38 | 471731 |
| 2022-07-22 | 63.32 | $64.17 | 402000 |
| 2022-07-21 | 63.22 | $64.18 | 974013 |
| 2022-07-20 | 63.11 | $63.36 | 470333 |
| 2022-07-19 | 63.04 | $63.74 | 535800 |
| 2022-07-18 | 62.92 | $62.91 | 688946 |
| 2022-07-15 | 62.86 | $62.89 | 722815 |
| 2022-07-14 | 62.83 | $62.14 | 912300 |
| 2022-07-13 | 62.78 | $62.98 | 699900 |
| 2022-07-12 | 62.73 | $63.05 | 746022 |
| 2022-07-11 | 62.75 | $63.03 | 579741 |
| 2022-07-08 | 62.82 | $63.55 | 538319 |
| 2022-07-07 | 62.96 | $63.49 | 745100 |
| 2022-07-06 | 63.15 | $63.15 | 1.1M |
| 2022-07-05 | 63.35 | $62.98 | 1.2M |
| 2022-07-01 | 63.57 | $63.57 | 703249 |
| 2022-06-30 | 63.79 | $63.31 | 778500 |
| 2022-06-29 | 63.99 | $63.30 | 472100 |
| 2022-06-28 | 64.21 | $63.27 | 1.1M |
| 2022-06-27 | 64.47 | $63.62 | 1.2M |
| 2022-06-24 | 64.68 | $63.72 | 684345 |
| 2022-06-23 | 64.86 | $62.21 | 964049 |
| 2022-06-22 | 65.14 | $61.84 | 1.1M |
| 2022-06-21 | 65.42 | $61.97 | 1.7M |
| 2022-06-17 | 65.67 | $61.37 | 1.2M |
| 2022-06-16 | 65.92 | $61.82 | 1.3M |
| 2022-06-15 | 66.12 | $62.16 | 1.5M |
| 2022-06-14 | 66.37 | $61.24 | 1.8M |
| 2022-06-13 | 66.63 | $62.04 | 1.5M |
| 2022-06-10 | 66.84 | $63.38 | 898345 |
| 2022-06-09 | 66.94 | $64.33 | 843516 |
| 2022-06-08 | 66.99 | $66.42 | 698601 |
| 2022-06-07 | 66.96 | $67.21 | 658602 |
| 2022-06-06 | 66.88 | $67.30 | 925511 |
| 2022-06-03 | 66.86 | $67.26 | 964031 |
| 2022-06-02 | 66.89 | $68.09 | 908000 |
| 2022-06-01 | 66.95 | $67.17 | 743300 |
| 2022-05-31 | 67.00 | $67.85 | 1.3M |
| 2022-05-27 | 67.01 | $68.38 | 640304 |
| 2022-05-26 | 67.01 | $67.85 | 667940 |
| 2022-05-25 | 67.06 | $67.39 | 710700 |
| 2022-05-24 | 67.12 | $67.64 | 862700 |
| 2022-05-23 | 67.15 | $67.56 | 861500 |
| 2022-05-20 | 67.25 | $66.91 | 1.3M |
| 2022-05-19 | 67.39 | $66.30 | 838400 |
| 2022-05-18 | 67.59 | $65.93 | 886347 |
| 2022-05-17 | 67.84 | $67.07 | 1.4M |
| 2022-05-16 | 68.00 | $66.46 | 803925 |
| 2022-05-13 | 68.21 | $66.31 | 769300 |
| 2022-05-12 | 68.45 | $65.28 | 1.3M |
| 2022-05-11 | 68.76 | $65.51 | 1.3M |
| 2022-05-10 | 69.03 | $65.78 | 1.5M |
| 2022-05-09 | 69.32 | $65.58 | 1.2M |
| 2022-05-06 | 69.66 | $66.94 | 1.3M |
| 2022-05-05 | 69.93 | $67.73 | 1.2M |
| 2022-05-04 | 70.14 | $69.28 | 1.3M |
| 2022-05-03 | 70.30 | $68.21 | 904037 |
| 2022-05-02 | 70.52 | $68.00 | 1.4M |
| 2022-04-29 | 70.75 | $68.42 | 994217 |
| 2022-04-28 | 70.93 | $68.94 | 1.1M |
| 2022-04-27 | 71.14 | $68.45 | 1.3M |
| 2022-04-26 | 71.37 | $68.31 | 757513 |
| 2022-04-25 | 71.55 | $69.68 | 978500 |
| 2022-04-22 | 71.67 | $69.56 | 767909 |
| 2022-04-21 | 71.79 | $70.30 | 761400 |
| 2022-04-20 | 71.86 | $70.92 | 810639 |
| 2022-04-19 | 71.91 | $70.42 | 698342 |
| 2022-04-18 | 71.99 | $70.60 | 660400 |
| 2022-04-14 | 72.08 | $71.15 | 699900 |
| 2022-04-13 | 72.11 | $71.34 | 649700 |
| 2022-04-12 | 72.11 | $71.01 | 711623 |
| 2022-04-11 | 72.04 | $71.64 | 1.0M |
| 2022-04-08 | 71.90 | $72.27 | 578500 |
| 2022-04-07 | 71.71 | $72.33 | 623000 |
| 2022-04-06 | 71.56 | $72.00 | 709300 |
| 2022-04-05 | 71.45 | $72.35 | 676900 |
| 2022-04-04 | 71.21 | $72.68 | 648224 |
| 2022-04-01 | 71.00 | $72.60 | 753620 |
| 2022-03-31 | 70.86 | $72.14 | 616228 |
| 2022-03-30 | 70.79 | $73.10 | 785000 |
| 2022-03-29 | 70.70 | $73.07 | 999238 |
| 2022-03-28 | 70.61 | $71.92 | 563300 |
| 2022-03-25 | 70.61 | $72.03 | 1.2M |
| 2022-03-24 | 70.62 | $72.00 | 572500 |
| 2022-03-23 | 70.57 | $71.53 | 627627 |
| 2022-03-22 | 70.57 | $72.05 | 663448 |
| 2022-03-21 | 70.56 | $72.01 | 1.0M |
| 2022-03-18 | 70.59 | $72.37 | 863600 |
| 2022-03-17 | 70.61 | $71.80 | 1.1M |
| 2022-03-16 | 70.71 | $71.26 | 1.0M |
| 2022-03-15 | 70.81 | $69.61 | 3.1M |
| 2022-03-14 | 70.96 | $68.92 | 1.3M |
| 2022-03-11 | 71.14 | $68.45 | 644334 |
| 2022-03-10 | 71.38 | $69.25 | 1.4M |
| 2022-03-09 | 71.62 | $69.76 | 2.0M |
| 2022-03-08 | 71.79 | $67.73 | 1.8M |
| 2022-03-07 | 72.06 | $68.32 | 1.7M |
| 2022-03-04 | 72.30 | $69.81 | 1.2M |
| 2022-03-03 | 72.45 | $70.76 | 904100 |
| 2022-03-02 | 72.61 | $71.36 | 1.0M |
| 2022-03-01 | 72.71 | $71.21 | 1.2M |
| 2022-02-28 | 72.79 | $71.92 | 1.2M |
| 2022-02-25 | 72.81 | $72.34 | 1.2M |
| 2022-02-24 | 72.78 | $70.91 | 1.5M |
| 2022-02-23 | 72.83 | $71.63 | 859608 |
| 2022-02-22 | 72.88 | $71.86 | 891300 |
| 2022-02-18 | 72.92 | $72.53 | 500037 |
| 2022-02-17 | 72.97 | $72.85 | 654436 |
| 2022-02-16 | 73.02 | $73.63 | 505500 |
| 2022-02-15 | 73.04 | $73.40 | 666200 |
| 2022-02-14 | 73.07 | $72.46 | 1.1M |
| 2022-02-11 | 73.19 | $72.64 | 1.1M |
| 2022-02-10 | 73.31 | $73.23 | 674631 |
| 2022-02-09 | 73.44 | $74.08 | 636700 |
| 2022-02-08 | 73.51 | $73.22 | 664928 |
| 2022-02-07 | 73.59 | $73.10 | 1.1M |
| 2022-02-04 | 73.71 | $72.96 | 970800 |
| 2022-02-03 | 73.84 | $73.00 | 561200 |
| 2022-02-02 | 74.00 | $73.92 | 1.1M |
| 2022-02-01 | 74.14 | $73.28 | 778000 |
| 2022-01-31 | 74.31 | $72.92 | 1.0M |
| 2022-01-28 | 74.50 | $72.17 | 1.4M |
| 2022-01-27 | 74.73 | $71.85 | 1.2M |
| 2022-01-26 | 74.98 | $71.85 | 973701 |
| 2022-01-25 | 75.24 | $72.55 | 1.4M |
| 2022-01-24 | 75.44 | $72.79 | 1.4M |
| 2022-01-21 | 75.62 | $73.51 | 883000 |
| 2022-01-20 | 75.75 | $73.84 | 569900 |
| 2022-01-19 | 75.85 | $74.08 | 850400 |
| 2022-01-18 | 75.92 | $73.92 | 835300 |
| 2022-01-14 | 76.00 | $74.83 | 992800 |
| 2022-01-13 | 76.09 | $75.12 | 641500 |
| 2022-01-12 | 76.14 | $75.84 | 516100 |
| 2022-01-11 | 76.10 | $75.42 | 1.2M |
| 2022-01-10 | 76.12 | $74.81 | 558749 |
| 2022-01-07 | 76.21 | $75.58 | 378900 |
| 2022-01-06 | 76.25 | $75.55 | 467048 |
| 2022-01-05 | 76.30 | $76.20 | 620425 |
| 2022-01-04 | 76.30 | $76.65 | 569200 |
| 2022-01-03 | 76.23 | $76.63 | 699800 |
| 2021-12-31 | 76.14 | $76.77 | 300816 |
| 2021-12-30 | 76.04 | $76.71 | 678900 |
| 2021-12-29 | 75.92 | $77.01 | 315526 |
| 2021-12-28 | 75.81 | $76.93 | 286000 |
| 2021-12-27 | 75.72 | $76.58 | 290434 |
| 2021-12-23 | 75.65 | $76.35 | 366500 |
| 2021-12-22 | 75.63 | $76.25 | 425812 |
| 2021-12-21 | 75.64 | $75.80 | 709919 |
| 2021-12-20 | 75.69 | $75.47 | 870100 |
| 2021-12-17 | 75.77 | $75.48 | 879400 |
| 2021-12-16 | 75.87 | $76.65 | 884846 |
| 2021-12-15 | 75.89 | $76.10 | 705015 |
| 2021-12-14 | 75.95 | $75.13 | 473813 |
| 2021-12-13 | 76.07 | $75.66 | 500141 |
| 2021-12-10 | 76.16 | $76.63 | 619400 |
| 2021-12-09 | 76.19 | $76.38 | 486800 |
| 2021-12-08 | 76.22 | $76.55 | 1.0M |
| 2021-12-07 | 76.27 | $76.27 | 513600 |
| 2021-12-06 | 76.35 | $75.16 | 860400 |
| 2021-12-03 | 76.48 | $74.92 | 1.1M |
| 2021-12-02 | 76.64 | $74.70 | 834125 |
| 2021-12-01 | 76.79 | $74.33 | 1.1M |
| 2021-11-30 | 76.94 | $74.81 | 1.4M |
| 2021-11-29 | 77.05 | $75.24 | 694112 |
| 2021-11-26 | 77.13 | $75.18 | 641400 |
| 2021-11-24 | 77.21 | $75.94 | 403612 |
| 2021-11-23 | 77.24 | $76.43 | 722506 |
| 2021-11-22 | 77.25 | $76.74 | 658216 |
| 2021-11-19 | 77.23 | $77.18 | 394914 |
| 2021-11-18 | 77.21 | $77.35 | 453300 |
| 2021-11-17 | 77.16 | $77.19 | 775549 |
| 2021-11-16 | 77.12 | $77.18 | 817136 |
| 2021-11-15 | 77.07 | $77.46 | 298800 |
| 2021-11-12 | 76.98 | $77.64 | 279300 |
| 2021-11-11 | 76.90 | $77.07 | 249740 |
| 2021-11-10 | 76.83 | $77.00 | 643246 |
| 2021-11-09 | 76.75 | $77.70 | 431838 |
| 2021-11-08 | 76.59 | $77.81 | 462820 |
| 2021-11-05 | 76.44 | $77.79 | 612439 |
| 2021-11-04 | 76.30 | $77.96 | 321524 |
| 2021-11-03 | 76.15 | $77.85 | 704901 |
| 2021-11-02 | 76.00 | $77.19 | 458915 |
| 2021-11-01 | 75.90 | $77.18 | 450200 |
| 2021-10-29 | 75.79 | $76.71 | 406225 |
| 2021-10-28 | 75.72 | $76.90 | 607700 |
| 2021-10-27 | 75.64 | $76.40 | 441700 |
| 2021-10-26 | 75.59 | $76.60 | 422201 |
| 2021-10-25 | 75.54 | $76.48 | 653800 |
| 2021-10-22 | 75.57 | $76.76 | 475700 |
| 2021-10-21 | 75.61 | $76.27 | 585703 |
| 2021-10-20 | 75.72 | $76.49 | 284600 |
| 2021-10-19 | 75.79 | $76.09 | 453224 |
| 2021-10-18 | 75.90 | $75.75 | 285300 |
| 2021-10-15 | 75.99 | $75.95 | 625609 |
| 2021-10-14 | 76.10 | $75.65 | 407302 |
| 2021-10-13 | 76.27 | $75.38 | 616500 |
| 2021-10-12 | 76.44 | $74.64 | 398236 |
| 2021-10-11 | 76.65 | $74.69 | 331317 |
| 2021-10-08 | 76.86 | $75.03 | 321400 |
| 2021-10-07 | 77.05 | $75.07 | 308800 |
| 2021-10-06 | 77.24 | $74.86 | 622100 |
| 2021-10-05 | 77.46 | $75.05 | 438300 |
| 2021-10-04 | 77.67 | $74.97 | 825442 |
| 2021-10-01 | 77.90 | $75.33 | 698000 |
| 2021-09-30 | 78.10 | $75.34 | 534600 |
| 2021-09-29 | 78.29 | $75.43 | 413030 |
| 2021-09-28 | 78.44 | $75.52 | 492811 |
| 2021-09-27 | 78.60 | $77.09 | 544000 |
| 2021-09-24 | 78.68 | $77.66 | 678240 |
| 2021-09-23 | 78.72 | $78.49 | 410804 |
| 2021-09-22 | 78.72 | $77.89 | 452233 |
| 2021-09-21 | 78.76 | $78.20 | 967828 |
| 2021-09-20 | 78.81 | $77.53 | 511600 |
| 2021-09-17 | 78.86 | $78.25 | 754046 |
| 2021-09-16 | 78.86 | $78.88 | 272900 |
| 2021-09-15 | 78.83 | $78.87 | 594025 |
| 2021-09-14 | 78.81 | $78.81 | 386400 |
| 2021-09-13 | 78.82 | $78.96 | 421818 |
| 2021-09-10 | 78.82 | $78.72 | 352809 |
| 2021-09-09 | 78.80 | $79.01 | 333336 |
| 2021-09-08 | 78.76 | $79.11 | 492136 |
| 2021-09-07 | 78.69 | $79.39 | 349000 |
| 2021-09-03 | 78.61 | $79.52 | 292749 |
| 2021-09-02 | 78.51 | $79.30 | 404220 |
| 2021-09-01 | 78.45 | $79.11 | 486100 |
| 2021-08-31 | 78.39 | $78.49 | 317029 |
| 2021-08-30 | 78.37 | $78.74 | 282529 |
| 2021-08-27 | 78.31 | $78.74 | 257147 |
| 2021-08-26 | 78.24 | $78.32 | 290649 |
| 2021-08-25 | 78.18 | $78.48 | 244217 |
| 2021-08-24 | 78.12 | $78.85 | 423032 |
| 2021-08-23 | 78.03 | $79.06 | 281800 |
| 2021-08-20 | 77.91 | $78.64 | 258548 |
| 2021-08-19 | 77.83 | $78.13 | 346800 |
| 2021-08-18 | 77.74 | $78.33 | 662225 |
| 2021-08-17 | 77.65 | $78.57 | 392100 |
| 2021-08-16 | 77.51 | $78.83 | 225300 |
| 2021-08-13 | 77.34 | $78.96 | 664900 |
| 2021-08-12 | 77.21 | $78.32 | 229928 |
| 2021-08-11 | 77.11 | $78.29 | 349739 |
| 2021-08-10 | 77.04 | $77.80 | 233003 |
| 2021-08-09 | 76.98 | $77.64 | 293000 |
| 2021-08-06 | 76.94 | $77.54 | 278900 |
| 2021-08-05 | 76.89 | $78.19 | 352800 |
| 2021-08-04 | 76.77 | $77.81 | 830709 |
| 2021-08-03 | 76.69 | $78.09 | 445425 |
| 2021-08-02 | 76.58 | $77.64 | 359100 |
| 2021-07-30 | 76.49 | $77.29 | 337100 |
| 2021-07-29 | 76.40 | $77.22 | 282900 |
| 2021-07-28 | 76.32 | $77.17 | 1.0M |
| 2021-07-27 | 76.25 | $77.03 | 784500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
89.90
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
57.58
Average
74.09
Maximum
92.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 89.90 | $90.96 | 508500 |
| 2026-07-23 | 89.79 | $89.93 | 347633 |
| 2026-07-22 | 89.78 | $90.86 | 282800 |
| 2026-07-21 | 89.66 | $90.67 | 251400 |
| 2026-07-20 | 89.56 | $90.63 | 897600 |
| 2026-07-17 | 89.45 | $91.05 | 1.1M |
| 2026-07-16 | 89.28 | $90.26 | 909200 |
| 2026-07-15 | 89.17 | $90.17 | 352300 |
| 2026-07-14 | 89.07 | $90.03 | 201300 |
| 2026-07-13 | 88.97 | $89.72 | 446100 |
| 2026-07-10 | 88.89 | $89.62 | 447731 |
| 2026-07-09 | 88.81 | $89.38 | 451500 |
| 2026-07-08 | 88.75 | $89.63 | 483414 |
| 2026-07-07 | 88.66 | $89.74 | 418600 |
| 2026-07-06 | 88.55 | $89.28 | 249500 |
| 2026-07-02 | 88.47 | $89.02 | 461020 |
| 2026-07-01 | 88.41 | $87.22 | 510118 |
| 2026-06-30 | 88.54 | $87.71 | 590220 |
| 2026-06-29 | 88.62 | $88.11 | 431940 |
| 2026-06-26 | 88.68 | $87.76 | 511600 |
| 2026-06-25 | 88.77 | $87.08 | 439031 |
| 2026-06-24 | 88.95 | $87.00 | 294800 |
| 2026-06-23 | 89.16 | $86.91 | 248800 |
| 2026-06-22 | 89.39 | $87.07 | 456220 |
| 2026-06-18 | 89.64 | $87.38 | 452900 |
| 2026-06-17 | 89.87 | $87.61 | 770900 |
| 2026-06-16 | 90.11 | $88.58 | 352800 |
| 2026-06-15 | 90.27 | $88.26 | 597019 |
| 2026-06-12 | 90.49 | $90.86 | 469829 |
| 2026-06-11 | 90.45 | $90.99 | 693100 |
| 2026-06-10 | 90.39 | $89.47 | 400700 |
| 2026-06-09 | 90.49 | $89.70 | 656809 |
| 2026-06-08 | 90.57 | $89.50 | 405100 |
| 2026-06-05 | 90.68 | $88.96 | 729900 |
| 2026-06-04 | 90.86 | $90.06 | 387300 |
| 2026-06-03 | 90.95 | $89.55 | 391224 |
| 2026-06-02 | 91.09 | $90.16 | 297616 |
| 2026-06-01 | 91.19 | $90.07 | 871000 |
| 2026-05-29 | 91.31 | $90.94 | 375000 |
| 2026-05-28 | 91.35 | $90.87 | 309401 |
| 2026-05-27 | 91.40 | $91.03 | 366300 |
| 2026-05-26 | 91.44 | $91.12 | 391900 |
| 2026-05-22 | 91.47 | $91.45 | 279600 |
| 2026-05-21 | 91.47 | $92.09 | 811000 |
| 2026-05-20 | 91.41 | $92.24 | 679800 |
| 2026-05-19 | 91.32 | $91.64 | 373200 |
| 2026-05-18 | 91.29 | $91.65 | 419339 |
| 2026-05-15 | 91.25 | $90.25 | 247945 |
| 2026-05-14 | 91.35 | $90.94 | 231614 |
| 2026-05-13 | 91.40 | $91.05 | 303401 |
| 2026-05-12 | 91.43 | $91.03 | 1.4M |
| 2026-05-11 | 91.47 | $91.28 | 323300 |
| 2026-05-08 | 91.49 | $91.22 | 327400 |
| 2026-05-07 | 91.52 | $90.86 | 517808 |
| 2026-05-06 | 91.59 | $92.21 | 403240 |
| 2026-05-05 | 91.53 | $91.18 | 383037 |
| 2026-05-04 | 91.56 | $90.55 | 627500 |
| 2026-05-01 | 91.67 | $91.51 | 545300 |
| 2026-04-30 | 91.69 | $91.74 | 414518 |
| 2026-04-29 | 91.68 | $90.06 | 1.4M |
| 2026-04-28 | 91.85 | $90.94 | 264000 |
| 2026-04-27 | 91.95 | $90.68 | 393941 |
| 2026-04-24 | 92.08 | $91.34 | 328817 |
| 2026-04-23 | 92.16 | $91.37 | 502900 |
| 2026-04-22 | 92.25 | $91.66 | 554111 |
| 2026-04-21 | 92.31 | $91.53 | 1.1M |
| 2026-04-20 | 92.39 | $93.33 | 236515 |
| 2026-04-17 | 92.29 | $93.32 | 450033 |
| 2026-04-16 | 92.18 | $92.99 | 316421 |
| 2026-04-15 | 92.10 | $93.27 | 357500 |
| 2026-04-14 | 91.97 | $93.45 | 205826 |
| 2026-04-13 | 91.82 | $93.42 | 531300 |
| 2026-04-10 | 91.65 | $93.18 | 206212 |
| 2026-04-09 | 91.49 | $93.44 | 312120 |
| 2026-04-08 | 91.28 | $93.71 | 646703 |
| 2026-04-07 | 91.03 | $92.38 | 689043 |
| 2026-04-06 | 90.88 | $92.49 | 361752 |
| 2026-04-02 | 90.72 | $92.04 | 393200 |
| 2026-04-01 | 90.58 | $91.91 | 521522 |
| 2026-03-31 | 90.44 | $91.37 | 873546 |
| 2026-03-30 | 90.34 | $89.60 | 509400 |
| 2026-03-27 | 90.41 | $88.79 | 483640 |
| 2026-03-26 | 90.59 | $89.04 | 459800 |
| 2026-03-25 | 90.75 | $90.09 | 529200 |
| 2026-03-24 | 90.82 | $89.28 | 592500 |
| 2026-03-23 | 90.98 | $89.60 | 1.6M |
| 2026-03-20 | 91.12 | $88.74 | 990536 |
| 2026-03-19 | 91.38 | $90.69 | 571200 |
| 2026-03-18 | 91.45 | $90.39 | 680236 |
| 2026-03-17 | 91.56 | $91.79 | 280812 |
| 2026-03-16 | 91.53 | $91.10 | 347604 |
| 2026-03-13 | 91.58 | $89.84 | 274936 |
| 2026-03-12 | 91.76 | $90.09 | 390400 |
| 2026-03-11 | 91.94 | $90.68 | 427400 |
| 2026-03-10 | 92.07 | $91.02 | 483334 |
| 2026-03-09 | 92.18 | $91.29 | 938314 |
| 2026-03-06 | 92.28 | $90.82 | 1.2M |
| 2026-03-05 | 92.43 | $90.70 | 1.8M |
| 2026-03-04 | 92.61 | $92.19 | 2.2M |
| 2026-03-03 | 92.66 | $91.54 | 492300 |
| 2026-03-02 | 92.77 | $93.40 | 660000 |
| 2026-02-27 | 92.71 | $94.87 | 505949 |
| 2026-02-26 | 92.48 | $94.34 | 486149 |
| 2026-02-25 | 92.28 | $94.31 | 269300 |
| 2026-02-24 | 92.07 | $94.05 | 400800 |
| 2026-02-23 | 91.86 | $94.00 | 267600 |
| 2026-02-20 | 91.64 | $93.86 | 391418 |
| 2026-02-19 | 91.40 | $93.56 | 298000 |
| 2026-02-18 | 91.18 | $93.29 | 396500 |
| 2026-02-17 | 90.95 | $93.63 | 382234 |
| 2026-02-13 | 90.67 | $93.82 | 735003 |
| 2026-02-12 | 90.34 | $93.66 | 918700 |
| 2026-02-11 | 89.99 | $93.61 | 469100 |
| 2026-02-10 | 89.61 | $92.83 | 1.7M |
| 2026-02-09 | 89.27 | $92.35 | 914700 |
| 2026-02-06 | 88.95 | $91.57 | 969700 |
| 2026-02-05 | 88.67 | $90.53 | 975000 |
| 2026-02-04 | 88.47 | $90.81 | 605121 |
| 2026-02-03 | 88.23 | $89.96 | 567431 |
| 2026-02-02 | 88.05 | $89.50 | 576710 |
| 2026-01-30 | 87.89 | $89.16 | 811600 |
| 2026-01-29 | 87.76 | $89.62 | 402534 |
| 2026-01-28 | 87.56 | $88.88 | 408700 |
| 2026-01-27 | 87.42 | $89.73 | 438200 |
| 2026-01-26 | 87.18 | $88.51 | 431836 |
| 2026-01-23 | 87.04 | $88.04 | 598100 |
| 2026-01-22 | 86.94 | $87.32 | 421500 |
| 2026-01-21 | 86.90 | $87.14 | 504309 |
| 2026-01-20 | 86.87 | $87.09 | 523400 |
| 2026-01-16 | 86.85 | $87.37 | 327148 |
| 2026-01-15 | 86.79 | $87.21 | 510837 |
| 2026-01-14 | 86.75 | $87.63 | 494800 |
| 2026-01-13 | 86.66 | $86.92 | 504200 |
| 2026-01-12 | 86.63 | $87.63 | 319326 |
| 2026-01-09 | 86.52 | $87.36 | 302300 |
| 2026-01-08 | 86.44 | $87.09 | 478400 |
| 2026-01-07 | 86.37 | $86.67 | 256737 |
| 2026-01-06 | 86.34 | $86.89 | 412200 |
| 2026-01-05 | 86.28 | $86.94 | 319200 |
| 2026-01-02 | 86.21 | $86.66 | 337200 |
| 2025-12-31 | 86.16 | $86.25 | 755035 |
| 2025-12-30 | 86.15 | $86.62 | 250700 |
| 2025-12-29 | 86.10 | $86.65 | 264800 |
| 2025-12-26 | 86.04 | $86.66 | 86500 |
| 2025-12-24 | 85.98 | $86.54 | 142200 |
| 2025-12-23 | 85.92 | $86.61 | 234400 |
| 2025-12-22 | 85.85 | $85.96 | 388113 |
| 2025-12-19 | 85.83 | $85.91 | 281712 |
| 2025-12-18 | 85.82 | $85.65 | 399300 |
| 2025-12-17 | 85.84 | $85.39 | 282200 |
| 2025-12-16 | 85.89 | $85.51 | 366831 |
| 2025-12-15 | 85.93 | $87.01 | 280147 |
| 2025-12-12 | 85.82 | $86.42 | 491800 |
| 2025-12-11 | 85.75 | $86.45 | 408321 |
| 2025-12-10 | 85.68 | $86.14 | 467540 |
| 2025-12-09 | 85.63 | $85.45 | 255104 |
| 2025-12-08 | 85.65 | $85.48 | 285800 |
| 2025-12-05 | 85.67 | $85.89 | 540701 |
| 2025-12-04 | 85.65 | $86.26 | 323624 |
| 2025-12-03 | 85.58 | $86.30 | 278501 |
| 2025-12-02 | 85.51 | $86.06 | 327811 |
| 2025-12-01 | 85.45 | $85.89 | 348500 |
| 2025-11-28 | 85.40 | $86.23 | 457500 |
| 2025-11-26 | 85.31 | $86.18 | 333923 |
| 2025-11-25 | 85.22 | $85.76 | 440938 |
| 2025-11-24 | 85.17 | $85.01 | 551148 |
| 2025-11-21 | 85.18 | $85.29 | 553724 |
| 2025-11-20 | 85.17 | $83.85 | 937510 |
| 2025-11-19 | 85.31 | $84.49 | 430900 |
| 2025-11-18 | 85.40 | $85.06 | 602221 |
| 2025-11-17 | 85.43 | $85.51 | 427100 |
| 2025-11-14 | 85.42 | $86.26 | 354000 |
| 2025-11-13 | 85.34 | $86.29 | 617300 |
| 2025-11-12 | 85.24 | $86.60 | 550421 |
| 2025-11-11 | 85.09 | $86.56 | 239525 |
| 2025-11-10 | 84.94 | $85.72 | 398300 |
| 2025-11-07 | 84.86 | $85.44 | 529500 |
| 2025-11-06 | 84.79 | $84.74 | 331901 |
| 2025-11-05 | 84.80 | $84.55 | 263529 |
| 2025-11-04 | 84.83 | $84.12 | 295245 |
| 2025-11-03 | 84.90 | $84.31 | 359800 |
| 2025-10-31 | 84.96 | $84.38 | 929415 |
| 2025-10-30 | 85.02 | $84.55 | 500900 |
| 2025-10-29 | 85.07 | $84.60 | 545500 |
| 2025-10-28 | 85.12 | $85.61 | 523900 |
| 2025-10-27 | 85.07 | $85.81 | 522244 |
| 2025-10-24 | 84.99 | $85.59 | 335700 |
| 2025-10-23 | 84.93 | $85.62 | 471845 |
| 2025-10-22 | 84.86 | $85.42 | 392000 |
| 2025-10-21 | 84.80 | $85.12 | 223500 |
| 2025-10-20 | 84.77 | $85.57 | 319800 |
| 2025-10-17 | 84.68 | $85.29 | 418500 |
| 2025-10-16 | 84.62 | $84.73 | 331516 |
| 2025-10-15 | 84.60 | $84.47 | 440729 |
| 2025-10-14 | 84.62 | $84.42 | 377747 |
| 2025-10-13 | 84.64 | $83.65 | 201625 |
| 2025-10-10 | 84.74 | $83.69 | 505903 |
| 2025-10-09 | 84.85 | $84.26 | 215835 |
| 2025-10-08 | 84.92 | $84.65 | 371000 |
| 2025-10-07 | 84.95 | $84.79 | 404600 |
| 2025-10-06 | 84.96 | $85.21 | 773921 |
| 2025-10-03 | 84.94 | $85.35 | 262427 |
| 2025-10-02 | 84.89 | $84.91 | 397800 |
| 2025-10-01 | 84.89 | $85.22 | 245400 |
| 2025-09-30 | 84.86 | $84.83 | 269424 |
| 2025-09-29 | 84.86 | $84.34 | 343600 |
| 2025-09-26 | 84.91 | $84.28 | 282948 |
| 2025-09-25 | 84.98 | $83.61 | 301400 |
| 2025-09-24 | 85.12 | $84.24 | 345125 |
| 2025-09-23 | 85.22 | $84.58 | 674907 |
| 2025-09-22 | 85.28 | $84.68 | 834500 |
| 2025-09-19 | 85.35 | $84.72 | 726118 |
| 2025-09-18 | 85.41 | $85.20 | 216500 |
| 2025-09-17 | 85.44 | $85.58 | 383500 |
| 2025-09-16 | 85.42 | $85.97 | 150833 |
| 2025-09-15 | 85.36 | $86.11 | 326100 |
| 2025-09-12 | 85.28 | $85.95 | 286119 |
| 2025-09-11 | 85.21 | $86.36 | 367411 |
| 2025-09-10 | 85.09 | $85.67 | 289100 |
| 2025-09-09 | 85.03 | $85.57 | 301107 |
| 2025-09-08 | 84.98 | $85.84 | 158700 |
| 2025-09-05 | 84.88 | $85.43 | 320900 |
| 2025-09-04 | 84.83 | $84.93 | 162139 |
| 2025-09-03 | 84.82 | $84.57 | 295548 |
| 2025-09-02 | 84.84 | $84.48 | 320900 |
| 2025-08-29 | 84.88 | $84.91 | 521936 |
| 2025-08-28 | 84.88 | $85.17 | 177800 |
| 2025-08-27 | 84.85 | $85.15 | 137700 |
| 2025-08-26 | 84.81 | $85.12 | 249025 |
| 2025-08-25 | 84.78 | $85.20 | 234534 |
| 2025-08-22 | 84.74 | $86.35 | 230500 |
| 2025-08-21 | 84.57 | $85.69 | 589545 |
| 2025-08-20 | 84.45 | $86.24 | 200100 |
| 2025-08-19 | 84.26 | $85.42 | 375948 |
| 2025-08-18 | 84.14 | $85.29 | 225801 |
| 2025-08-15 | 84.02 | $85.34 | 482100 |
| 2025-08-14 | 83.88 | $84.92 | 156723 |
| 2025-08-13 | 83.77 | $85.18 | 184149 |
| 2025-08-12 | 83.62 | $84.51 | 362700 |
| 2025-08-11 | 83.53 | $84.04 | 168600 |
| 2025-08-08 | 83.47 | $84.16 | 278347 |
| 2025-08-07 | 83.40 | $84.17 | 357101 |
| 2025-08-06 | 83.32 | $83.84 | 326900 |
| 2025-08-05 | 83.27 | $83.55 | 1.1M |
| 2025-08-04 | 83.24 | $83.52 | 806948 |
| 2025-08-01 | 83.21 | $82.74 | 826520 |
| 2025-07-31 | 83.26 | $81.76 | 1.1M |
| 2025-07-30 | 83.41 | $82.44 | 245134 |
| 2025-07-29 | 83.52 | $83.07 | 308038 |
| 2025-07-28 | 83.56 | $82.84 | 499334 |
| 2025-07-25 | 83.64 | $84.13 | 439400 |
| 2025-07-24 | 83.59 | $84.35 | 322100 |
| 2025-07-23 | 83.51 | $84.70 | 289600 |
| 2025-07-22 | 83.38 | $83.71 | 426100 |
| 2025-07-21 | 83.35 | $83.30 | 292700 |
| 2025-07-18 | 83.35 | $82.83 | 219700 |
| 2025-07-17 | 83.41 | $82.97 | 312741 |
| 2025-07-16 | 83.45 | $83.01 | 1.4M |
| 2025-07-15 | 83.50 | $82.33 | 1.7M |
| 2025-07-14 | 83.63 | $83.31 | 231400 |
| 2025-07-11 | 83.66 | $83.24 | 531445 |
| 2025-07-10 | 83.70 | $83.82 | 305225 |
| 2025-07-09 | 83.69 | $83.96 | 297035 |
| 2025-07-08 | 83.66 | $83.58 | 383700 |
| 2025-07-07 | 83.67 | $83.56 | 338000 |
| 2025-07-03 | 83.68 | $84.09 | 166244 |
| 2025-07-02 | 83.64 | $84.32 | 247600 |
| 2025-07-01 | 83.57 | $84.36 | 554332 |
| 2025-06-30 | 83.48 | $84.06 | 633300 |
| 2025-06-27 | 83.42 | $83.64 | 656346 |
| 2025-06-26 | 83.40 | $83.26 | 414600 |
| 2025-06-25 | 83.41 | $82.56 | 291605 |
| 2025-06-24 | 83.50 | $83.11 | 377233 |
| 2025-06-23 | 83.55 | $82.73 | 555000 |
| 2025-06-20 | 83.63 | $82.20 | 467400 |
| 2025-06-18 | 83.78 | $82.51 | 710500 |
| 2025-06-17 | 83.92 | $82.42 | 269918 |
| 2025-06-16 | 84.07 | $83.17 | 317537 |
| 2025-06-13 | 84.17 | $84.82 | 428700 |
| 2025-06-12 | 84.10 | $85.50 | 301148 |
| 2025-06-11 | 83.95 | $84.82 | 257037 |
| 2025-06-10 | 83.86 | $84.75 | 431411 |
| 2025-06-09 | 83.77 | $84.69 | 238600 |
| 2025-06-06 | 83.67 | $84.85 | 225800 |
| 2025-06-05 | 83.55 | $84.77 | 330425 |
| 2025-06-04 | 83.42 | $84.74 | 281500 |
| 2025-06-03 | 83.28 | $84.55 | 647500 |
| 2025-06-02 | 83.15 | $85.30 | 230528 |
| 2025-05-30 | 82.92 | $84.44 | 341800 |
| 2025-05-29 | 82.76 | $84.07 | 281647 |
| 2025-05-28 | 82.62 | $83.82 | 270300 |
| 2025-05-27 | 82.50 | $84.47 | 490300 |
| 2025-05-23 | 82.29 | $84.05 | 483200 |
| 2025-05-22 | 82.10 | $83.62 | 895827 |
| 2025-05-21 | 81.94 | $83.71 | 275724 |
| 2025-05-20 | 81.76 | $83.76 | 399931 |
| 2025-05-19 | 81.55 | $83.24 | 256010 |
| 2025-05-16 | 81.37 | $82.49 | 310000 |
| 2025-05-15 | 81.25 | $82.05 | 384200 |
| 2025-05-14 | 81.17 | $80.74 | 430215 |
| 2025-05-13 | 81.21 | $80.90 | 733600 |
| 2025-05-12 | 81.24 | $81.35 | 689000 |
| 2025-05-09 | 81.23 | $82.53 | 1.2M |
| 2025-05-08 | 81.10 | $81.92 | 1.7M |
| 2025-05-07 | 81.01 | $83.00 | 500829 |
| 2025-05-06 | 80.80 | $83.41 | 366818 |
| 2025-05-05 | 80.53 | $83.25 | 609613 |
| 2025-05-02 | 80.24 | $82.89 | 2.4M |
| 2025-05-01 | 79.96 | $81.87 | 406796 |
| 2025-04-30 | 79.76 | $82.43 | 811100 |
| 2025-04-29 | 79.48 | $82.06 | 350418 |
| 2025-04-28 | 79.21 | $81.78 | 483150 |
| 2025-04-25 | 78.94 | $81.05 | 445712 |
| 2025-04-24 | 78.71 | $81.25 | 703808 |
| 2025-04-23 | 78.45 | $80.78 | 1.2M |
| 2025-04-22 | 78.20 | $81.37 | 676228 |
| 2025-04-21 | 77.87 | $80.35 | 1.6M |
| 2025-04-17 | 77.61 | $80.06 | 927216 |
| 2025-04-16 | 77.35 | $79.63 | 2.1M |
| 2025-04-15 | 77.11 | $79.10 | 1.1M |
| 2025-04-14 | 76.90 | $78.50 | 602049 |
| 2025-04-11 | 76.73 | $77.68 | 1.5M |
| 2025-04-10 | 76.63 | $76.20 | 498008 |
| 2025-04-09 | 76.68 | $75.93 | 1.2M |
| 2025-04-08 | 76.76 | $73.18 | 2.0M |
| 2025-04-07 | 77.13 | $73.00 | 1.0M |
| 2025-04-04 | 77.57 | $75.30 | 598300 |
| 2025-04-03 | 77.80 | $78.61 | 808800 |
| 2025-04-02 | 77.72 | $77.88 | 311720 |
| 2025-04-01 | 77.70 | $78.02 | 313700 |
| 2025-03-31 | 77.67 | $77.92 | 1.1M |
| 2025-03-28 | 77.64 | $78.28 | 219300 |
| 2025-03-27 | 77.58 | $78.15 | 324400 |
| 2025-03-26 | 77.52 | $77.67 | 256700 |
| 2025-03-25 | 77.50 | $78.16 | 261618 |
| 2025-03-24 | 77.43 | $77.81 | 339100 |
| 2025-03-21 | 77.39 | $78.26 | 365120 |
| 2025-03-20 | 77.30 | $78.56 | 468000 |
| 2025-03-19 | 77.17 | $78.91 | 280848 |
| 2025-03-18 | 76.98 | $78.81 | 246300 |
| 2025-03-17 | 76.79 | $78.87 | 345244 |
| 2025-03-14 | 76.57 | $78.12 | 330000 |
| 2025-03-13 | 76.41 | $77.70 | 7.2M |
| 2025-03-12 | 76.27 | $77.69 | 447300 |
| 2025-03-11 | 76.12 | $77.47 | 791001 |
| 2025-03-10 | 75.98 | $77.98 | 519800 |
| 2025-03-07 | 75.77 | $78.44 | 600600 |
| 2025-03-06 | 75.49 | $77.66 | 462143 |
| 2025-03-05 | 75.26 | $78.14 | 616472 |
| 2025-03-04 | 74.96 | $77.43 | 358600 |
| 2025-03-03 | 74.70 | $76.95 | 423200 |
| 2025-02-28 | 74.46 | $75.57 | 360639 |
| 2025-02-27 | 74.35 | $75.47 | 235746 |
| 2025-02-26 | 74.23 | $75.89 | 337400 |
| 2025-02-25 | 74.05 | $76.21 | 227814 |
| 2025-02-24 | 73.83 | $75.17 | 244500 |
| 2025-02-21 | 73.69 | $75.00 | 228300 |
| 2025-02-20 | 73.55 | $75.10 | 199500 |
| 2025-02-19 | 73.38 | $74.59 | 267800 |
| 2025-02-18 | 73.26 | $74.99 | 227000 |
| 2025-02-14 | 73.07 | $74.45 | 190000 |
| 2025-02-13 | 72.93 | $74.67 | 254300 |
| 2025-02-12 | 72.75 | $73.99 | 225722 |
| 2025-02-11 | 72.61 | $73.88 | 191725 |
| 2025-02-10 | 72.48 | $73.59 | 196900 |
| 2025-02-07 | 72.36 | $73.26 | 346842 |
| 2025-02-06 | 72.27 | $73.54 | 161921 |
| 2025-02-05 | 72.14 | $73.59 | 192800 |
| 2025-02-04 | 71.98 | $72.92 | 196600 |
| 2025-02-03 | 71.88 | $72.41 | 307102 |
| 2025-01-31 | 71.83 | $72.82 | 471900 |
| 2025-01-30 | 71.73 | $73.50 | 195500 |
| 2025-01-29 | 71.54 | $72.71 | 338524 |
| 2025-01-28 | 71.41 | $72.84 | 457417 |
| 2025-01-27 | 71.26 | $72.70 | 433242 |
| 2025-01-24 | 71.11 | $71.84 | 344719 |
| 2025-01-23 | 71.04 | $71.74 | 329100 |
| 2025-01-22 | 70.96 | $71.14 | 260800 |
| 2025-01-21 | 70.94 | $71.72 | 845136 |
| 2025-01-17 | 70.86 | $70.79 | 256323 |
| 2025-01-16 | 70.87 | $70.67 | 367710 |
| 2025-01-15 | 70.89 | $70.39 | 12.7M |
| 2025-01-14 | 70.94 | $69.96 | 358046 |
| 2025-01-13 | 71.05 | $69.82 | 232300 |
| 2025-01-10 | 71.18 | $69.81 | 254319 |
| 2025-01-08 | 71.32 | $70.84 | 197800 |
| 2025-01-07 | 71.37 | $70.86 | 306800 |
| 2025-01-06 | 71.43 | $70.88 | 274200 |
| 2025-01-03 | 71.48 | $70.70 | 244100 |
| 2025-01-02 | 71.57 | $70.49 | 218000 |
| 2024-12-31 | 71.68 | $70.71 | 269900 |
| 2024-12-30 | 71.78 | $70.64 | 495200 |
| 2024-12-27 | 71.90 | $70.93 | 202100 |
| 2024-12-26 | 72.00 | $70.83 | 150600 |
| 2024-12-24 | 72.13 | $70.68 | 797318 |
| 2024-12-23 | 72.28 | $70.45 | 339711 |
| 2024-12-20 | 72.47 | $70.26 | 394917 |
| 2024-12-19 | 72.71 | $70.10 | 514949 |
| 2024-12-18 | 72.98 | $70.28 | 217506 |
| 2024-12-17 | 73.26 | $71.70 | 156000 |
| 2024-12-16 | 73.43 | $72.56 | 152200 |
| 2024-12-13 | 73.52 | $72.81 | 131109 |
| 2024-12-12 | 73.60 | $73.11 | 202847 |
| 2024-12-11 | 73.65 | $73.44 | 259445 |
| 2024-12-10 | 73.67 | $73.51 | 152845 |
| 2024-12-09 | 73.69 | $74.04 | 405300 |
| 2024-12-06 | 73.65 | $74.53 | 207400 |
| 2024-12-05 | 73.55 | $74.48 | 140600 |
| 2024-12-04 | 73.46 | $74.11 | 197000 |
| 2024-12-03 | 73.39 | $74.29 | 212707 |
| 2024-12-02 | 73.29 | $73.88 | 219200 |
| 2024-11-29 | 73.23 | $73.88 | 240925 |
| 2024-11-27 | 73.16 | $73.28 | 193940 |
| 2024-11-26 | 73.15 | $72.68 | 208631 |
| 2024-11-25 | 73.20 | $72.79 | 194907 |
| 2024-11-22 | 73.24 | $72.58 | 254809 |
| 2024-11-21 | 73.31 | $72.28 | 308900 |
| 2024-11-20 | 73.42 | $72.25 | 248407 |
| 2024-11-19 | 73.55 | $72.33 | 285647 |
| 2024-11-18 | 73.68 | $72.39 | 240800 |
| 2024-11-15 | 73.81 | $72.13 | 574600 |
| 2024-11-14 | 73.99 | $72.23 | 233200 |
| 2024-11-13 | 74.17 | $72.37 | 210044 |
| 2024-11-12 | 74.36 | $72.76 | 272833 |
| 2024-11-11 | 74.53 | $73.78 | 234149 |
| 2024-11-08 | 74.61 | $73.99 | 243121 |
| 2024-11-07 | 74.67 | $74.44 | 190324 |
| 2024-11-06 | 74.70 | $73.57 | 363106 |
| 2024-11-05 | 74.82 | $74.70 | 204632 |
| 2024-11-04 | 74.83 | $74.21 | 189119 |
| 2024-11-01 | 74.90 | $73.96 | 182700 |
| 2024-10-31 | 74.99 | $73.85 | 299347 |
| 2024-10-30 | 75.12 | $74.04 | 169104 |
| 2024-10-29 | 75.23 | $74.44 | 207500 |
| 2024-10-28 | 75.31 | $74.77 | 156400 |
| 2024-10-25 | 75.37 | $74.15 | 188500 |
| 2024-10-24 | 75.50 | $74.49 | 213000 |
| 2024-10-23 | 75.60 | $74.19 | 143411 |
| 2024-10-22 | 75.75 | $74.74 | 241800 |
| 2024-10-21 | 75.86 | $75.16 | 323542 |
| 2024-10-18 | 75.93 | $76.06 | 349200 |
| 2024-10-17 | 75.92 | $75.78 | 163617 |
| 2024-10-16 | 75.93 | $75.66 | 176600 |
| 2024-10-15 | 75.96 | $75.59 | 287400 |
| 2024-10-14 | 76.00 | $75.92 | 478829 |
| 2024-10-11 | 76.01 | $75.77 | 399536 |
| 2024-10-10 | 76.03 | $75.53 | 433300 |
| 2024-10-09 | 76.09 | $75.57 | 174200 |
| 2024-10-08 | 76.14 | $75.55 | 492700 |
| 2024-10-07 | 76.20 | $75.33 | 387910 |
| 2024-10-04 | 76.29 | $75.64 | 145300 |
| 2024-10-03 | 76.36 | $75.44 | 278903 |
| 2024-10-02 | 76.46 | $75.99 | 427022 |
| 2024-10-01 | 76.51 | $76.53 | 223900 |
| 2024-09-30 | 76.51 | $76.70 | 427700 |
| 2024-09-27 | 76.49 | $76.99 | 294800 |
| 2024-09-26 | 76.44 | $77.32 | 267700 |
| 2024-09-25 | 76.34 | $76.61 | 388110 |
| 2024-09-24 | 76.31 | $77.14 | 157302 |
| 2024-09-23 | 76.23 | $76.98 | 223018 |
| 2024-09-20 | 76.15 | $76.62 | 182314 |
| 2024-09-19 | 76.10 | $77.03 | 514900 |
| 2024-09-18 | 76.00 | $76.43 | 251715 |
| 2024-09-17 | 75.95 | $76.79 | 209600 |
| 2024-09-16 | 75.87 | $77.34 | 330643 |
| 2024-09-13 | 75.71 | $76.76 | 287300 |
| 2024-09-12 | 75.60 | $76.67 | 289710 |
| 2024-09-11 | 75.49 | $76.22 | 536848 |
| 2024-09-10 | 75.41 | $76.18 | 6.7M |
| 2024-09-09 | 75.33 | $76.44 | 440320 |
| 2024-09-06 | 75.21 | $75.89 | 506200 |
| 2024-09-05 | 75.14 | $76.64 | 418830 |
| 2024-09-04 | 74.99 | $76.52 | 473947 |
| 2024-09-03 | 74.82 | $76.22 | 341500 |
| 2024-08-30 | 74.68 | $76.72 | 293329 |
| 2024-08-29 | 74.46 | $76.67 | 202500 |
| 2024-08-28 | 74.23 | $76.56 | 156700 |
| 2024-08-27 | 73.98 | $76.63 | 127400 |
| 2024-08-26 | 73.71 | $76.18 | 148600 |
| 2024-08-23 | 73.45 | $76.40 | 139600 |
| 2024-08-22 | 73.13 | $75.08 | 222300 |
| 2024-08-21 | 72.93 | $75.44 | 248500 |
| 2024-08-20 | 72.67 | $74.92 | 318100 |
| 2024-08-19 | 72.43 | $74.74 | 198917 |
| 2024-08-16 | 72.18 | $74.04 | 176900 |
| 2024-08-15 | 71.99 | $73.65 | 191000 |
| 2024-08-14 | 71.81 | $73.19 | 167637 |
| 2024-08-13 | 71.67 | $72.86 | 234409 |
| 2024-08-12 | 71.54 | $71.95 | 440100 |
| 2024-08-09 | 71.50 | $71.96 | 144600 |
| 2024-08-08 | 71.45 | $71.67 | 200900 |
| 2024-08-07 | 71.43 | $70.95 | 347935 |
| 2024-08-06 | 71.48 | $70.34 | 675842 |
| 2024-08-05 | 71.60 | $70.51 | 589632 |
| 2024-08-02 | 71.72 | $72.11 | 346800 |
| 2024-08-01 | 71.67 | $72.23 | 288000 |
| 2024-07-31 | 71.62 | $73.20 | 340713 |
| 2024-07-30 | 71.45 | $72.50 | 176427 |
| 2024-07-29 | 71.34 | $72.27 | 176833 |
| 2024-07-26 | 71.24 | $72.43 | 198900 |
| 2024-07-25 | 71.12 | $71.66 | 387400 |
| 2024-07-24 | 71.06 | $71.63 | 374200 |
| 2024-07-23 | 71.00 | $71.82 | 157100 |
| 2024-07-22 | 70.91 | $72.07 | 226924 |
| 2024-07-19 | 70.79 | $71.43 | 196900 |
| 2024-07-18 | 70.72 | $71.65 | 225618 |
| 2024-07-17 | 70.62 | $71.96 | 1.1M |
| 2024-07-16 | 70.48 | $71.60 | 192400 |
| 2024-07-15 | 70.37 | $71.35 | 214700 |
| 2024-07-12 | 70.26 | $71.86 | 260100 |
| 2024-07-11 | 70.09 | $71.31 | 456900 |
| 2024-07-10 | 69.97 | $70.85 | 215300 |
| 2024-07-09 | 69.87 | $69.97 | 444500 |
| 2024-07-08 | 69.86 | $70.05 | 225900 |
| 2024-07-05 | 69.84 | $70.26 | 210249 |
| 2024-07-03 | 69.80 | $69.90 | 569126 |
| 2024-07-02 | 69.79 | $69.50 | 210000 |
| 2024-07-01 | 69.82 | $69.31 | 264312 |
| 2024-06-28 | 69.87 | $69.36 | 395436 |
| 2024-06-27 | 69.93 | $69.19 | 209400 |
| 2024-06-26 | 70.01 | $69.08 | 179500 |
| 2024-06-25 | 70.10 | $69.62 | 360400 |
| 2024-06-24 | 70.15 | $69.54 | 249823 |
| 2024-06-21 | 70.22 | $68.81 | 338600 |
| 2024-06-20 | 70.37 | $69.18 | 369123 |
| 2024-06-18 | 70.49 | $69.32 | 249700 |
| 2024-06-17 | 70.62 | $69.08 | 374810 |
| 2024-06-14 | 70.78 | $68.98 | 337800 |
| 2024-06-13 | 70.97 | $69.32 | 376409 |
| 2024-06-12 | 71.14 | $70.04 | 297700 |
| 2024-06-11 | 71.26 | $69.54 | 391700 |
| 2024-06-10 | 71.44 | $71.64 | 281715 |
| 2024-06-07 | 71.42 | $71.62 | 272803 |
| 2024-06-06 | 71.39 | $72.36 | 364200 |
| 2024-06-05 | 71.29 | $72.10 | 239000 |
| 2024-06-04 | 71.21 | $71.99 | 339932 |
| 2024-06-03 | 71.12 | $71.89 | 285300 |
| 2024-05-31 | 71.04 | $71.65 | 772300 |
| 2024-05-30 | 70.98 | $70.76 | 279724 |
| 2024-05-29 | 71.00 | $70.27 | 374900 |
| 2024-05-28 | 71.08 | $71.15 | 323234 |
| 2024-05-24 | 71.07 | $71.29 | 189000 |
| 2024-05-23 | 71.05 | $70.95 | 300522 |
| 2024-05-22 | 71.06 | $71.44 | 662228 |
| 2024-05-21 | 71.02 | $72.03 | 291604 |
| 2024-05-20 | 70.91 | $72.00 | 168700 |
| 2024-05-17 | 70.80 | $72.06 | 379300 |
| 2024-05-16 | 70.67 | $71.90 | 299530 |
| 2024-05-15 | 70.54 | $72.12 | 263621 |
| 2024-05-14 | 70.37 | $71.71 | 236700 |
| 2024-05-13 | 70.23 | $71.45 | 273900 |
| 2024-05-10 | 70.10 | $71.49 | 422100 |
| 2024-05-09 | 69.95 | $71.27 | 653400 |
| 2024-05-08 | 69.82 | $70.66 | 270600 |
| 2024-05-07 | 69.73 | $70.75 | 359138 |
| 2024-05-06 | 69.62 | $70.68 | 264847 |
| 2024-05-03 | 69.51 | $70.47 | 380801 |
| 2024-05-02 | 69.41 | $70.02 | 493113 |
| 2024-05-01 | 69.34 | $69.18 | 433800 |
| 2024-04-30 | 69.36 | $69.32 | 392637 |
| 2024-04-29 | 69.36 | $69.84 | 325800 |
| 2024-04-26 | 69.31 | $69.43 | 623200 |
| 2024-04-25 | 69.30 | $69.30 | 460600 |
| 2024-04-24 | 69.30 | $69.51 | 330000 |
| 2024-04-23 | 69.28 | $69.84 | 496700 |
| 2024-04-22 | 69.22 | $69.31 | 651646 |
| 2024-04-19 | 69.21 | $68.25 | 684600 |
| 2024-04-18 | 69.31 | $67.82 | 367627 |
| 2024-04-17 | 69.47 | $67.95 | 465023 |
| 2024-04-16 | 69.63 | $67.85 | 469500 |
| 2024-04-15 | 69.81 | $68.42 | 434737 |
| 2024-04-12 | 69.96 | $68.63 | 740411 |
| 2024-04-11 | 70.10 | $69.39 | 500339 |
| 2024-04-10 | 70.18 | $69.19 | 735301 |
| 2024-04-09 | 70.28 | $69.90 | 496630 |
| 2024-04-08 | 70.32 | $69.95 | 390031 |
| 2024-04-05 | 70.36 | $69.82 | 653900 |
| 2024-04-04 | 70.42 | $69.76 | 397300 |
| 2024-04-03 | 70.49 | $70.21 | 472000 |
| 2024-04-02 | 70.51 | $70.07 | 345818 |
| 2024-04-01 | 70.56 | $70.50 | 487112 |
| 2024-03-28 | 70.57 | $70.88 | 936600 |
| 2024-03-27 | 70.54 | $71.15 | 597400 |
| 2024-03-26 | 70.47 | $70.76 | 6.5M |
| 2024-03-25 | 70.44 | $70.78 | 261017 |
| 2024-03-22 | 70.40 | $70.95 | 374900 |
| 2024-03-21 | 70.35 | $70.91 | 420841 |
| 2024-03-20 | 70.29 | $71.13 | 693011 |
| 2024-03-19 | 70.20 | $70.66 | 465200 |
| 2024-03-18 | 70.15 | $70.57 | 433100 |
| 2024-03-15 | 70.11 | $70.58 | 301200 |
| 2024-03-14 | 70.06 | $70.60 | 264927 |
| 2024-03-13 | 70.00 | $70.98 | 372400 |
| 2024-03-12 | 69.90 | $70.98 | 388000 |
| 2024-03-11 | 69.78 | $70.75 | 286306 |
| 2024-03-08 | 69.68 | $71.10 | 641700 |
| 2024-03-07 | 69.53 | $70.98 | 507500 |
| 2024-03-06 | 69.38 | $70.27 | 317826 |
| 2024-03-05 | 69.28 | $69.64 | 345600 |
| 2024-03-04 | 69.25 | $69.53 | 484900 |
| 2024-03-01 | 69.22 | $69.74 | 456030 |
| 2024-02-29 | 69.16 | $69.41 | 943900 |
| 2024-02-28 | 69.14 | $69.52 | 329706 |
| 2024-02-27 | 69.10 | $69.88 | 330205 |
| 2024-02-26 | 69.01 | $69.81 | 570700 |
| 2024-02-23 | 68.93 | $69.92 | 303300 |
| 2024-02-22 | 68.82 | $69.71 | 1.1M |
| 2024-02-21 | 68.73 | $69.54 | 965900 |
| 2024-02-20 | 68.65 | $69.42 | 409636 |
| 2024-02-16 | 68.56 | $68.69 | 890800 |
| 2024-02-15 | 68.55 | $68.44 | 856600 |
| 2024-02-14 | 68.56 | $67.97 | 3.5M |
| 2024-02-13 | 68.62 | $67.46 | 545000 |
| 2024-02-12 | 68.75 | $68.33 | 398306 |
| 2024-02-09 | 68.79 | $68.25 | 584014 |
| 2024-02-08 | 68.85 | $68.15 | 378700 |
| 2024-02-07 | 68.92 | $68.68 | 392800 |
| 2024-02-06 | 68.95 | $68.85 | 578400 |
| 2024-02-05 | 68.96 | $68.54 | 638521 |
| 2024-02-02 | 69.00 | $68.88 | 689210 |
| 2024-02-01 | 69.01 | $69.54 | 521400 |
| 2024-01-31 | 68.96 | $68.89 | 1.0M |
| 2024-01-30 | 68.97 | $69.11 | 404600 |
| 2024-01-29 | 68.95 | $69.27 | 1.0M |
| 2024-01-26 | 68.92 | $69.01 | 328111 |
| 2024-01-25 | 68.91 | $68.82 | 721500 |
| 2024-01-24 | 68.92 | $68.85 | 479900 |
| 2024-01-23 | 68.92 | $68.63 | 597102 |
| 2024-01-22 | 68.96 | $68.93 | 466100 |
| 2024-01-19 | 68.96 | $68.69 | 420244 |
| 2024-01-18 | 68.99 | $68.75 | 365312 |
| 2024-01-17 | 69.01 | $68.72 | 501300 |
| 2024-01-16 | 69.04 | $69.25 | 337221 |
| 2024-01-12 | 69.02 | $70.16 | 272115 |
| 2024-01-11 | 68.90 | $69.76 | 750700 |
| 2024-01-10 | 68.81 | $69.67 | 475824 |
| 2024-01-09 | 68.72 | $69.32 | 530409 |
| 2024-01-08 | 68.66 | $69.76 | 355026 |
| 2024-01-05 | 68.54 | $69.18 | 294323 |
| 2024-01-04 | 68.47 | $69.05 | 721919 |
| 2024-01-03 | 68.41 | $68.82 | 593115 |
| 2024-01-02 | 68.37 | $68.85 | 377440 |
| 2023-12-29 | 68.32 | $69.34 | 606400 |
| 2023-12-28 | 68.21 | $69.02 | 522200 |
| 2023-12-27 | 68.12 | $69.08 | 327900 |
| 2023-12-26 | 68.02 | $68.69 | 215842 |
| 2023-12-22 | 67.95 | $68.55 | 325900 |
| 2023-12-21 | 67.89 | $68.21 | 353300 |
| 2023-12-20 | 67.86 | $67.36 | 539900 |
| 2023-12-19 | 67.91 | $68.74 | 383000 |
| 2023-12-18 | 67.82 | $68.48 | 289939 |
| 2023-12-15 | 67.75 | $68.35 | 332932 |
| 2023-12-14 | 67.69 | $69.29 | 447400 |
| 2023-12-13 | 67.52 | $69.30 | 519027 |
| 2023-12-12 | 67.33 | $68.51 | 239705 |
| 2023-12-11 | 67.21 | $68.35 | 413545 |
| 2023-12-08 | 67.09 | $68.21 | 683408 |
| 2023-12-07 | 66.97 | $68.09 | 537100 |
| 2023-12-06 | 66.85 | $67.61 | 358600 |
| 2023-12-05 | 66.77 | $67.46 | 475436 |
| 2023-12-04 | 66.70 | $67.63 | 431900 |
| 2023-12-01 | 66.60 | $67.88 | 324826 |
| 2023-11-30 | 66.47 | $67.38 | 848500 |
| 2023-11-29 | 66.37 | $67.39 | 380513 |
| 2023-11-28 | 66.26 | $67.57 | 369000 |
| 2023-11-27 | 66.13 | $67.51 | 382800 |
| 2023-11-24 | 65.98 | $67.63 | 180849 |
| 2023-11-22 | 65.81 | $67.19 | 284738 |
| 2023-11-21 | 65.66 | $67.01 | 535711 |
| 2023-11-20 | 65.52 | $67.06 | 710200 |
| 2023-11-17 | 65.36 | $66.80 | 331300 |
| 2023-11-16 | 65.20 | $66.05 | 464000 |
| 2023-11-15 | 65.11 | $66.05 | 448400 |
| 2023-11-14 | 65.02 | $66.55 | 433100 |
| 2023-11-13 | 64.85 | $65.39 | 373015 |
| 2023-11-10 | 64.80 | $65.09 | 403147 |
| 2023-11-09 | 64.77 | $64.83 | 418200 |
| 2023-11-08 | 64.76 | $64.78 | 774000 |
| 2023-11-07 | 64.76 | $65.18 | 398300 |
| 2023-11-06 | 64.71 | $65.59 | 495400 |
| 2023-11-03 | 64.62 | $65.95 | 493940 |
| 2023-11-02 | 64.48 | $65.44 | 2.6M |
| 2023-11-01 | 64.38 | $64.61 | 436710 |
| 2023-10-31 | 64.36 | $64.06 | 809124 |
| 2023-10-30 | 64.39 | $63.83 | 686145 |
| 2023-10-27 | 64.45 | $63.10 | 482600 |
| 2023-10-26 | 64.59 | $63.46 | 941200 |
| 2023-10-25 | 64.71 | $63.71 | 416100 |
| 2023-10-24 | 64.81 | $63.91 | 608900 |
| 2023-10-23 | 64.91 | $63.65 | 751800 |
| 2023-10-20 | 65.04 | $63.59 | 434400 |
| 2023-10-19 | 65.19 | $64.00 | 476510 |
| 2023-10-18 | 65.32 | $64.38 | 477820 |
| 2023-10-17 | 65.42 | $65.12 | 407600 |
| 2023-10-16 | 65.45 | $65.21 | 436928 |
| 2023-10-13 | 65.48 | $64.94 | 347800 |
| 2023-10-12 | 65.53 | $65.24 | 477900 |
| 2023-10-11 | 65.56 | $65.89 | 296736 |
| 2023-10-10 | 65.53 | $65.76 | 495239 |
| 2023-10-09 | 65.50 | $64.99 | 283400 |
| 2023-10-06 | 65.56 | $64.96 | 611417 |
| 2023-10-05 | 65.62 | $64.56 | 529400 |
| 2023-10-04 | 65.73 | $63.81 | 460000 |
| 2023-10-03 | 65.93 | $63.80 | 456000 |
| 2023-10-02 | 66.16 | $64.42 | 647120 |
| 2023-09-29 | 66.34 | $65.22 | 510903 |
| 2023-09-28 | 66.46 | $65.38 | 587200 |
| 2023-09-27 | 66.57 | $65.15 | 739005 |
| 2023-09-26 | 66.72 | $65.42 | 596300 |
| 2023-09-25 | 66.86 | $65.96 | 384600 |
| 2023-09-22 | 66.96 | $66.27 | 369400 |
| 2023-09-21 | 67.03 | $66.39 | 388600 |
| 2023-09-20 | 67.09 | $67.30 | 308200 |
| 2023-09-19 | 67.07 | $67.37 | 231700 |
| 2023-09-18 | 67.04 | $67.37 | 252935 |
| 2023-09-15 | 67.01 | $67.46 | 515529 |
| 2023-09-14 | 66.96 | $67.48 | 449300 |
| 2023-09-13 | 66.90 | $66.97 | 294200 |
| 2023-09-12 | 66.90 | $67.11 | 294821 |
| 2023-09-11 | 66.88 | $67.20 | 290834 |
| 2023-09-08 | 66.84 | $66.62 | 276300 |
| 2023-09-07 | 66.86 | $66.71 | 323944 |
| 2023-09-06 | 66.88 | $66.43 | 375616 |
| 2023-09-05 | 66.93 | $66.43 | 271000 |
| 2023-09-01 | 66.98 | $67.17 | 371100 |
| 2023-08-31 | 66.96 | $67.14 | 928002 |
| 2023-08-30 | 66.94 | $67.46 | 253100 |
| 2023-08-29 | 66.89 | $67.44 | 413234 |
| 2023-08-28 | 66.83 | $66.77 | 341300 |
| 2023-08-25 | 66.83 | $66.30 | 297700 |
| 2023-08-24 | 66.89 | $65.87 | 398640 |
| 2023-08-23 | 67.00 | $66.47 | 261800 |
| 2023-08-22 | 67.05 | $65.73 | 424507 |
| 2023-08-21 | 67.19 | $65.91 | 452149 |
| 2023-08-18 | 67.33 | $65.81 | 403618 |
| 2023-08-17 | 67.49 | $65.97 | 365844 |
| 2023-08-16 | 67.65 | $66.42 | 273900 |
| 2023-08-15 | 67.78 | $66.82 | 255109 |
| 2023-08-14 | 67.88 | $67.36 | 296748 |
| 2023-08-11 | 67.93 | $67.66 | 257947 |
| 2023-08-10 | 67.96 | $67.92 | 325400 |
| 2023-08-09 | 67.97 | $67.76 | 224726 |
| 2023-08-08 | 67.99 | $67.64 | 392500 |
| 2023-08-07 | 68.02 | $67.63 | 235742 |
| 2023-08-04 | 68.06 | $67.16 | 299500 |
| 2023-08-03 | 68.16 | $67.12 | 352032 |
| 2023-08-02 | 68.27 | $67.48 | 285506 |
| 2023-08-01 | 68.35 | $68.37 | 381600 |
| 2023-07-31 | 68.35 | $68.94 | 445000 |
| 2023-07-28 | 68.29 | $69.15 | 169632 |
| 2023-07-27 | 68.20 | $68.80 | 246500 |
| 2023-07-26 | 68.13 | $68.96 | 178500 |
| 2023-07-25 | 68.05 | $68.61 | 233700 |
| 2023-07-24 | 67.99 | $68.52 | 210615 |
| 2023-07-21 | 67.93 | $68.79 | 378846 |
| 2023-07-20 | 67.84 | $68.66 | 1.4M |
| 2023-07-19 | 67.76 | $68.80 | 384927 |
| 2023-07-18 | 67.65 | $68.59 | 247800 |
| 2023-07-17 | 67.55 | $68.41 | 315200 |
| 2023-07-14 | 67.46 | $68.29 | 341000 |
| 2023-07-13 | 67.37 | $68.57 | 849600 |
| 2023-07-12 | 67.24 | $67.69 | 240400 |
| 2023-07-11 | 67.20 | $66.75 | 275600 |
| 2023-07-10 | 67.24 | $66.45 | 341500 |
| 2023-07-07 | 67.33 | $66.27 | 452800 |
| 2023-07-06 | 67.44 | $66.07 | 224536 |
| 2023-07-05 | 67.58 | $66.75 | 350800 |
| 2023-07-03 | 67.67 | $67.29 | 182200 |
| 2023-06-30 | 67.71 | $67.50 | 327200 |
| 2023-06-29 | 67.73 | $66.99 | 172700 |
| 2023-06-28 | 67.81 | $67.27 | 228600 |
| 2023-06-27 | 67.86 | $67.32 | 281300 |
| 2023-06-26 | 67.92 | $66.92 | 360543 |
| 2023-06-23 | 68.03 | $67.09 | 224837 |
| 2023-06-22 | 68.13 | $67.63 | 221505 |
| 2023-06-21 | 68.18 | $67.97 | 253805 |
| 2023-06-20 | 68.20 | $67.68 | 263034 |
| 2023-06-16 | 68.26 | $68.28 | 297600 |
| 2023-06-15 | 68.25 | $68.32 | 435700 |
| 2023-06-14 | 68.25 | $67.66 | 367400 |
| 2023-06-13 | 68.31 | $67.69 | 290639 |
| 2023-06-12 | 68.37 | $67.39 | 278004 |
| 2023-06-09 | 68.48 | $67.25 | 341100 |
| 2023-06-08 | 68.60 | $67.33 | 248335 |
| 2023-06-07 | 68.74 | $66.75 | 334025 |
| 2023-06-06 | 68.95 | $68.77 | 336400 |
| 2023-06-05 | 68.97 | $68.26 | 329843 |
| 2023-06-02 | 69.04 | $68.53 | 366132 |
| 2023-06-01 | 69.10 | $68.05 | 309615 |
| 2023-05-31 | 69.21 | $67.36 | 437900 |
| 2023-05-30 | 69.40 | $67.72 | 432900 |
| 2023-05-26 | 69.58 | $68.38 | 310517 |
| 2023-05-25 | 69.70 | $68.18 | 221000 |
| 2023-05-24 | 69.86 | $68.54 | 327116 |
| 2023-05-23 | 70.00 | $69.21 | 305536 |
| 2023-05-22 | 70.09 | $70.00 | 169218 |
| 2023-05-19 | 70.09 | $70.07 | 203800 |
| 2023-05-18 | 70.10 | $69.71 | 226600 |
| 2023-05-17 | 70.14 | $70.15 | 209249 |
| 2023-05-16 | 70.14 | $70.39 | 265400 |
| 2023-05-15 | 70.11 | $70.81 | 192400 |
| 2023-05-12 | 70.04 | $70.35 | 173400 |
| 2023-05-11 | 70.00 | $70.48 | 252926 |
| 2023-05-10 | 69.95 | $70.59 | 257600 |
| 2023-05-09 | 69.89 | $70.82 | 248637 |
| 2023-05-08 | 69.79 | $70.85 | 217947 |
| 2023-05-05 | 69.67 | $70.83 | 352700 |
| 2023-05-04 | 69.55 | $70.29 | 613500 |
| 2023-05-03 | 69.48 | $70.26 | 237300 |
| 2023-05-02 | 69.39 | $69.91 | 302400 |
| 2023-05-01 | 69.34 | $70.26 | 252523 |
| 2023-04-28 | 69.24 | $70.36 | 405828 |
| 2023-04-27 | 69.12 | $70.37 | 227443 |
| 2023-04-26 | 68.99 | $69.90 | 271221 |
| 2023-04-25 | 68.90 | $69.98 | 548544 |
| 2023-04-24 | 68.78 | $70.50 | 492022 |
| 2023-04-21 | 68.60 | $70.44 | 349300 |
| 2023-04-20 | 68.41 | $69.82 | 487500 |
| 2023-04-19 | 68.26 | $69.67 | 207800 |
| 2023-04-18 | 68.11 | $69.70 | 304815 |
| 2023-04-17 | 67.95 | $69.43 | 827419 |
| 2023-04-14 | 67.79 | $69.25 | 792800 |
| 2023-04-13 | 67.64 | $69.87 | 205525 |
| 2023-04-12 | 67.40 | $69.14 | 279400 |
| 2023-04-11 | 67.22 | $68.70 | 642815 |
| 2023-04-10 | 67.06 | $68.57 | 358900 |
| 2023-04-06 | 66.90 | $68.83 | 271300 |
| 2023-04-05 | 66.70 | $68.40 | 298438 |
| 2023-04-04 | 66.52 | $68.39 | 245400 |
| 2023-04-03 | 66.32 | $68.16 | 361244 |
| 2023-03-31 | 66.13 | $67.65 | 360603 |
| 2023-03-30 | 65.97 | $67.43 | 301100 |
| 2023-03-29 | 65.82 | $67.07 | 479500 |
| 2023-03-28 | 65.69 | $66.69 | 356618 |
| 2023-03-27 | 65.58 | $66.66 | 302335 |
| 2023-03-24 | 65.47 | $66.23 | 217100 |
| 2023-03-23 | 65.39 | $66.09 | 253301 |
| 2023-03-22 | 65.31 | $65.98 | 225300 |
| 2023-03-21 | 65.24 | $65.93 | 223200 |
| 2023-03-20 | 65.17 | $65.47 | 272300 |
| 2023-03-17 | 65.14 | $64.77 | 218700 |
| 2023-03-16 | 65.18 | $65.01 | 378313 |
| 2023-03-15 | 65.19 | $64.16 | 496100 |
| 2023-03-14 | 65.30 | $65.23 | 250500 |
| 2023-03-13 | 65.31 | $64.62 | 370314 |
| 2023-03-10 | 65.38 | $64.77 | 667800 |
| 2023-03-09 | 65.45 | $65.06 | 268843 |
| 2023-03-08 | 65.49 | $65.07 | 525019 |
| 2023-03-07 | 65.53 | $64.77 | 538408 |
| 2023-03-06 | 65.61 | $65.57 | 232000 |
| 2023-03-03 | 65.62 | $65.64 | 401941 |
| 2023-03-02 | 65.61 | $65.05 | 384300 |
| 2023-03-01 | 65.67 | $64.94 | 313523 |
| 2023-02-28 | 65.75 | $64.74 | 306601 |
| 2023-02-27 | 65.86 | $65.40 | 251222 |
| 2023-02-24 | 65.90 | $64.90 | 349300 |
| 2023-02-23 | 66.01 | $65.68 | 528340 |
| 2023-02-22 | 66.05 | $65.68 | 253312 |
| 2023-02-21 | 66.08 | $65.77 | 336800 |
| 2023-02-17 | 66.12 | $66.18 | 341100 |
| 2023-02-16 | 66.11 | $65.78 | 342543 |
| 2023-02-15 | 66.14 | $66.08 | 740531 |
| 2023-02-14 | 66.15 | $66.36 | 425823 |
| 2023-02-13 | 66.13 | $66.29 | 305605 |
| 2023-02-10 | 66.11 | $65.84 | 479333 |
| 2023-02-09 | 66.14 | $65.96 | 278900 |
| 2023-02-08 | 66.16 | $66.26 | 511000 |
| 2023-02-07 | 66.15 | $66.36 | 324814 |
| 2023-02-06 | 66.13 | $65.89 | 448014 |
| 2023-02-03 | 66.15 | $66.25 | 492141 |
| 2023-02-02 | 66.14 | $66.93 | 1.5M |
| 2023-02-01 | 66.06 | $67.22 | 1.9M |
| 2023-01-31 | 65.94 | $66.82 | 1.0M |
| 2023-01-30 | 65.84 | $66.55 | 409637 |
| 2023-01-27 | 65.77 | $66.71 | 690600 |
| 2023-01-26 | 65.67 | $66.81 | 1.2M |
| 2023-01-25 | 65.55 | $66.92 | 404600 |
| 2023-01-24 | 65.41 | $66.59 | 2.0M |
| 2023-01-23 | 65.28 | $66.57 | 386236 |
| 2023-01-20 | 65.15 | $66.56 | 1.3M |
| 2023-01-19 | 65.00 | $66.28 | 1.3M |
| 2023-01-18 | 64.86 | $66.17 | 6.4M |
| 2023-01-17 | 64.73 | $66.47 | 435721 |
| 2023-01-13 | 64.54 | $66.32 | 472500 |
| 2023-01-12 | 64.36 | $66.04 | 437517 |
| 2023-01-11 | 64.18 | $65.22 | 255200 |
| 2023-01-10 | 64.07 | $65.02 | 283504 |
| 2023-01-09 | 63.97 | $65.12 | 400700 |
| 2023-01-06 | 63.85 | $64.98 | 647800 |
| 2023-01-05 | 63.73 | $63.80 | 465201 |
| 2023-01-04 | 63.72 | $64.65 | 1.1M |
| 2023-01-03 | 63.63 | $64.11 | 2.1M |
| 2022-12-30 | 63.57 | $63.59 | 743110 |
| 2022-12-29 | 63.57 | $64.13 | 793300 |
| 2022-12-28 | 63.51 | $63.35 | 756148 |
| 2022-12-27 | 63.53 | $63.75 | 724945 |
| 2022-12-23 | 63.51 | $63.73 | 421747 |
| 2022-12-22 | 63.48 | $63.66 | 646500 |
| 2022-12-21 | 63.47 | $63.86 | 538900 |
| 2022-12-20 | 63.42 | $63.44 | 2.0M |
| 2022-12-19 | 63.42 | $63.00 | 629203 |
| 2022-12-16 | 63.47 | $63.04 | 483600 |
| 2022-12-15 | 63.51 | $63.41 | 708700 |
| 2022-12-14 | 63.52 | $64.64 | 740700 |
| 2022-12-13 | 63.41 | $64.47 | 639300 |
| 2022-12-12 | 63.29 | $64.17 | 430500 |
| 2022-12-09 | 63.20 | $64.13 | 478600 |
| 2022-12-08 | 63.10 | $64.05 | 410716 |
| 2022-12-07 | 63.00 | $63.95 | 804700 |
| 2022-12-06 | 62.90 | $63.82 | 626927 |
| 2022-12-05 | 62.81 | $63.85 | 664900 |
| 2022-12-02 | 62.70 | $64.80 | 914900 |
| 2022-12-01 | 62.48 | $64.99 | 799200 |
| 2022-11-30 | 62.21 | $64.35 | 867900 |
| 2022-11-29 | 61.99 | $63.52 | 513218 |
| 2022-11-28 | 61.82 | $63.66 | 611120 |
| 2022-11-25 | 61.63 | $64.22 | 254700 |
| 2022-11-23 | 61.36 | $63.98 | 489800 |
| 2022-11-22 | 61.08 | $63.32 | 613000 |
| 2022-11-21 | 60.85 | $62.57 | 409328 |
| 2022-11-18 | 60.67 | $62.82 | 473735 |
| 2022-11-17 | 60.44 | $62.66 | 669800 |
| 2022-11-16 | 60.21 | $62.71 | 648600 |
| 2022-11-15 | 59.94 | $62.85 | 1.1M |
| 2022-11-14 | 59.64 | $62.64 | 534300 |
| 2022-11-11 | 59.32 | $63.06 | 668100 |
| 2022-11-10 | 58.93 | $62.54 | 867630 |
| 2022-11-09 | 58.55 | $59.62 | 411818 |
| 2022-11-08 | 58.43 | $60.06 | 703600 |
| 2022-11-07 | 58.26 | $59.34 | 819426 |
| 2022-11-04 | 58.15 | $59.17 | 1.3M |
| 2022-11-03 | 58.04 | $57.64 | 1.7M |
| 2022-11-02 | 58.08 | $58.21 | 1.1M |
| 2022-11-01 | 58.07 | $58.58 | 612700 |
| 2022-10-31 | 58.02 | $58.52 | 994700 |
| 2022-10-28 | 57.96 | $59.05 | 974211 |
| 2022-10-27 | 57.85 | $58.57 | 687837 |
| 2022-10-26 | 57.77 | $58.92 | 1.1M |
| 2022-10-25 | 57.65 | $58.37 | 2.0M |
| 2022-10-24 | 57.58 | $57.29 | 1.0M |
| 2022-10-21 | 57.61 | $57.28 | 991944 |
| 2022-10-20 | 57.64 | $56.68 | 887400 |
| 2022-10-19 | 57.74 | $56.89 | 767439 |
| 2022-10-18 | 57.83 | $57.55 | 1.1M |
| 2022-10-17 | 57.86 | $57.15 | 872623 |
| 2022-10-14 | 57.94 | $56.29 | 1.1M |
| 2022-10-13 | 58.11 | $56.76 | 1.1M |
| 2022-10-12 | 58.25 | $56.25 | 1.1M |
| 2022-10-11 | 58.46 | $56.56 | 1.4M |
| 2022-10-10 | 58.66 | $56.83 | 893000 |
| 2022-10-07 | 58.86 | $57.01 | 1.2M |
| 2022-10-06 | 59.05 | $57.78 | 1.1M |
| 2022-10-05 | 59.18 | $58.69 | 797507 |
| 2022-10-04 | 59.24 | $59.35 | 890920 |
| 2022-10-03 | 59.22 | $57.62 | 2.2M |
| 2022-09-30 | 59.39 | $57.01 | 5.1M |
| 2022-09-29 | 59.64 | $57.17 | 1.3M |
| 2022-09-28 | 59.90 | $57.56 | 6.3M |
| 2022-09-27 | 60.15 | $56.69 | 44.7M |
| 2022-09-26 | 60.52 | $56.83 | 2.4M |
| 2022-09-23 | 60.90 | $57.72 | 1.8M |
| 2022-09-22 | 61.24 | $58.93 | 1.0M |
| 2022-09-21 | 61.48 | $59.10 | 523300 |
| 2022-09-20 | 61.73 | $59.74 | 751300 |
| 2022-09-19 | 61.94 | $60.59 | 847200 |
| 2022-09-16 | 62.08 | $60.56 | 811949 |
| 2022-09-15 | 62.25 | $60.65 | 608900 |
| 2022-09-14 | 62.41 | $60.93 | 693400 |
| 2022-09-13 | 62.57 | $61.09 | 542300 |
| 2022-09-12 | 62.73 | $62.69 | 805900 |
| 2022-09-09 | 62.73 | $62.11 | 659200 |
| 2022-09-08 | 62.79 | $60.99 | 417300 |
| 2022-09-07 | 62.98 | $61.05 | 694520 |
| 2022-09-06 | 63.19 | $60.49 | 587000 |
| 2022-09-02 | 63.47 | $61.01 | 825814 |
| 2022-09-01 | 63.73 | $61.38 | 486400 |
| 2022-08-31 | 63.98 | $62.04 | 552500 |
| 2022-08-30 | 64.18 | $62.39 | 375822 |
| 2022-08-29 | 64.37 | $62.74 | 448011 |
| 2022-08-26 | 64.54 | $62.97 | 374339 |
| 2022-08-25 | 64.71 | $64.34 | 282300 |
| 2022-08-24 | 64.75 | $63.90 | 427103 |
| 2022-08-23 | 64.84 | $63.77 | 381200 |
| 2022-08-22 | 64.95 | $64.07 | 437900 |
| 2022-08-19 | 65.04 | $64.73 | 289400 |
| 2022-08-18 | 65.07 | $65.22 | 308100 |
| 2022-08-17 | 65.06 | $65.46 | 502327 |
| 2022-08-16 | 65.01 | $65.74 | 275205 |
| 2022-08-15 | 64.94 | $65.85 | 504400 |
| 2022-08-12 | 64.84 | $65.94 | 431700 |
| 2022-08-11 | 64.73 | $65.72 | 543700 |
| 2022-08-10 | 64.62 | $65.82 | 374200 |
| 2022-08-09 | 64.50 | $64.68 | 405339 |
| 2022-08-08 | 64.48 | $64.85 | 494900 |
| 2022-08-05 | 64.44 | $64.61 | 635734 |
| 2022-08-04 | 64.42 | $65.19 | 307200 |
| 2022-08-03 | 64.34 | $64.87 | 518800 |
| 2022-08-02 | 64.28 | $65.06 | 619541 |
| 2022-08-01 | 64.20 | $65.91 | 541000 |
| 2022-07-29 | 64.02 | $65.68 | 575900 |
| 2022-07-28 | 63.84 | $65.18 | 421222 |
| 2022-07-27 | 63.70 | $64.71 | 375400 |
| 2022-07-26 | 63.60 | $63.98 | 527300 |
| 2022-07-25 | 63.56 | $64.38 | 471731 |
| 2022-07-22 | 63.47 | $64.17 | 402000 |
| 2022-07-21 | 63.40 | $64.18 | 974013 |
| 2022-07-20 | 63.31 | $63.36 | 470333 |
| 2022-07-19 | 63.31 | $63.74 | 535800 |
| 2022-07-18 | 63.26 | $62.91 | 688946 |
| 2022-07-15 | 63.30 | $62.89 | 722815 |
| 2022-07-14 | 63.34 | $62.14 | 912300 |
| 2022-07-13 | 63.47 | $62.98 | 699900 |
| 2022-07-12 | 63.52 | $63.05 | 746022 |
| 2022-07-11 | 63.57 | $63.03 | 579741 |
| 2022-07-08 | 63.63 | $63.55 | 538319 |
| 2022-07-07 | 63.64 | $63.49 | 745100 |
| 2022-07-06 | 63.65 | $63.15 | 1.1M |
| 2022-07-05 | 63.71 | $62.98 | 1.2M |
| 2022-07-01 | 63.78 | $63.57 | 703249 |
| 2022-06-30 | 63.80 | $63.31 | 778500 |
| 2022-06-29 | 63.86 | $63.30 | 472100 |
| 2022-06-28 | 63.91 | $63.27 | 1.1M |
| 2022-06-27 | 63.98 | $63.62 | 1.2M |
| 2022-06-24 | 64.02 | $63.72 | 684345 |
| 2022-06-23 | 64.05 | $62.21 | 964049 |
| 2022-06-22 | 64.25 | $61.84 | 1.1M |
| 2022-06-21 | 64.50 | $61.97 | 1.7M |
| 2022-06-17 | 64.77 | $61.37 | 1.2M |
| 2022-06-16 | 65.12 | $61.82 | 1.3M |
| 2022-06-15 | 65.47 | $62.16 | 1.5M |
| 2022-06-14 | 65.82 | $61.24 | 1.8M |
| 2022-06-13 | 66.30 | $62.04 | 1.5M |
| 2022-06-10 | 66.75 | $63.38 | 898345 |
| 2022-06-09 | 67.10 | $64.33 | 843516 |
| 2022-06-08 | 67.40 | $66.42 | 698601 |
| 2022-06-07 | 67.50 | $67.21 | 658602 |
| 2022-06-06 | 67.53 | $67.30 | 925511 |
| 2022-06-03 | 67.55 | $67.26 | 964031 |
| 2022-06-02 | 67.58 | $68.09 | 908000 |
| 2022-06-01 | 67.53 | $67.17 | 743300 |
| 2022-05-31 | 67.57 | $67.85 | 1.3M |
| 2022-05-27 | 67.54 | $68.38 | 640304 |
| 2022-05-26 | 67.45 | $67.85 | 667940 |
| 2022-05-25 | 67.41 | $67.39 | 710700 |
| 2022-05-24 | 67.41 | $67.64 | 862700 |
| 2022-05-23 | 67.39 | $67.56 | 861500 |
| 2022-05-20 | 67.37 | $66.91 | 1.3M |
| 2022-05-19 | 67.42 | $66.30 | 838400 |
| 2022-05-18 | 67.53 | $65.93 | 886347 |
| 2022-05-17 | 67.70 | $67.07 | 1.4M |
| 2022-05-16 | 67.77 | $66.46 | 803925 |
| 2022-05-13 | 67.91 | $66.31 | 769300 |
| 2022-05-12 | 68.08 | $65.28 | 1.3M |
| 2022-05-11 | 68.37 | $65.51 | 1.3M |
| 2022-05-10 | 68.67 | $65.78 | 1.5M |
| 2022-05-09 | 68.98 | $65.58 | 1.2M |
| 2022-05-06 | 69.33 | $66.94 | 1.3M |
| 2022-05-05 | 69.59 | $67.73 | 1.2M |
| 2022-05-04 | 69.78 | $69.28 | 1.3M |
| 2022-05-03 | 69.83 | $68.21 | 904037 |
| 2022-05-02 | 70.01 | $68.00 | 1.4M |
| 2022-04-29 | 70.22 | $68.42 | 994217 |
| 2022-04-28 | 70.41 | $68.94 | 1.1M |
| 2022-04-27 | 70.56 | $68.45 | 1.3M |
| 2022-04-26 | 70.78 | $68.31 | 757513 |
| 2022-04-25 | 71.04 | $69.68 | 978500 |
| 2022-04-22 | 71.19 | $69.56 | 767909 |
| 2022-04-21 | 71.36 | $70.30 | 761400 |
| 2022-04-20 | 71.47 | $70.92 | 810639 |
| 2022-04-19 | 71.53 | $70.42 | 698342 |
| 2022-04-18 | 71.64 | $70.60 | 660400 |
| 2022-04-14 | 71.75 | $71.15 | 699900 |
| 2022-04-13 | 71.81 | $71.34 | 649700 |
| 2022-04-12 | 71.86 | $71.01 | 711623 |
| 2022-04-11 | 71.95 | $71.64 | 1.0M |
| 2022-04-08 | 71.99 | $72.27 | 578500 |
| 2022-04-07 | 71.96 | $72.33 | 623000 |
| 2022-04-06 | 71.92 | $72.00 | 709300 |
| 2022-04-05 | 71.91 | $72.35 | 676900 |
| 2022-04-04 | 71.86 | $72.68 | 648224 |
| 2022-04-01 | 71.78 | $72.60 | 753620 |
| 2022-03-31 | 71.69 | $72.14 | 616228 |
| 2022-03-30 | 71.64 | $73.10 | 785000 |
| 2022-03-29 | 71.49 | $73.07 | 999238 |
| 2022-03-28 | 71.32 | $71.92 | 563300 |
| 2022-03-25 | 71.26 | $72.03 | 1.2M |
| 2022-03-24 | 71.18 | $72.00 | 572500 |
| 2022-03-23 | 71.09 | $71.53 | 627627 |
| 2022-03-22 | 71.05 | $72.05 | 663448 |
| 2022-03-21 | 70.94 | $72.01 | 1.0M |
| 2022-03-18 | 70.83 | $72.37 | 863600 |
| 2022-03-17 | 70.67 | $71.80 | 1.1M |
| 2022-03-16 | 70.55 | $71.26 | 1.0M |
| 2022-03-15 | 70.47 | $69.61 | 3.1M |
| 2022-03-14 | 70.56 | $68.92 | 1.3M |
| 2022-03-11 | 70.74 | $68.45 | 644334 |
| 2022-03-10 | 70.98 | $69.25 | 1.4M |
| 2022-03-09 | 71.16 | $69.76 | 2.0M |
| 2022-03-08 | 71.31 | $67.73 | 1.8M |
| 2022-03-07 | 71.68 | $68.32 | 1.7M |
| 2022-03-04 | 72.04 | $69.81 | 1.2M |
| 2022-03-03 | 72.27 | $70.76 | 904100 |
| 2022-03-02 | 72.43 | $71.36 | 1.0M |
| 2022-03-01 | 72.54 | $71.21 | 1.2M |
| 2022-02-28 | 72.69 | $71.92 | 1.2M |
| 2022-02-25 | 72.77 | $72.34 | 1.2M |
| 2022-02-24 | 72.81 | $70.91 | 1.5M |
| 2022-02-23 | 73.01 | $71.63 | 859608 |
| 2022-02-22 | 73.16 | $71.86 | 891300 |
| 2022-02-18 | 73.29 | $72.53 | 500037 |
| 2022-02-17 | 73.37 | $72.85 | 654436 |
| 2022-02-16 | 73.43 | $73.63 | 505500 |
| 2022-02-15 | 73.41 | $73.40 | 666200 |
| 2022-02-14 | 73.41 | $72.46 | 1.1M |
| 2022-02-11 | 73.51 | $72.64 | 1.1M |
| 2022-02-10 | 73.60 | $73.23 | 674631 |
| 2022-02-09 | 73.64 | $74.08 | 636700 |
| 2022-02-08 | 73.59 | $73.22 | 664928 |
| 2022-02-07 | 73.63 | $73.10 | 1.1M |
| 2022-02-04 | 73.68 | $72.96 | 970800 |
| 2022-02-03 | 73.76 | $73.00 | 561200 |
| 2022-02-02 | 73.84 | $73.92 | 1.1M |
| 2022-02-01 | 73.83 | $73.28 | 778000 |
| 2022-01-31 | 73.89 | $72.92 | 1.0M |
| 2022-01-28 | 73.99 | $72.17 | 1.4M |
| 2022-01-27 | 74.19 | $71.85 | 1.2M |
| 2022-01-26 | 74.43 | $71.85 | 973701 |
| 2022-01-25 | 74.70 | $72.55 | 1.4M |
| 2022-01-24 | 74.93 | $72.79 | 1.4M |
| 2022-01-21 | 75.15 | $73.51 | 883000 |
| 2022-01-20 | 75.33 | $73.84 | 569900 |
| 2022-01-19 | 75.48 | $74.08 | 850400 |
| 2022-01-18 | 75.63 | $73.92 | 835300 |
| 2022-01-14 | 75.81 | $74.83 | 992800 |
| 2022-01-13 | 75.92 | $75.12 | 641500 |
| 2022-01-12 | 76.00 | $75.84 | 516100 |
| 2022-01-11 | 76.02 | $75.42 | 1.2M |
| 2022-01-10 | 76.08 | $74.81 | 558749 |
| 2022-01-07 | 76.21 | $75.58 | 378900 |
| 2022-01-06 | 76.28 | $75.55 | 467048 |
| 2022-01-05 | 76.36 | $76.20 | 620425 |
| 2022-01-04 | 76.37 | $76.65 | 569200 |
| 2022-01-03 | 76.34 | $76.63 | 699800 |
| 2021-12-31 | 76.31 | $76.77 | 300816 |
| 2021-12-30 | 76.26 | $76.71 | 678900 |
| 2021-12-29 | 76.22 | $77.01 | 315526 |
| 2021-12-28 | 76.13 | $76.93 | 286000 |
| 2021-12-27 | 76.05 | $76.58 | 290434 |
| 2021-12-23 | 75.99 | $76.35 | 366500 |
| 2021-12-22 | 75.96 | $76.25 | 425812 |
| 2021-12-21 | 75.93 | $75.80 | 709919 |
| 2021-12-20 | 75.94 | $75.47 | 870100 |
| 2021-12-17 | 75.99 | $75.48 | 879400 |
| 2021-12-16 | 76.04 | $76.65 | 884846 |
| 2021-12-15 | 75.98 | $76.10 | 705015 |
| 2021-12-14 | 75.97 | $75.13 | 473813 |
| 2021-12-13 | 76.05 | $75.66 | 500141 |
| 2021-12-10 | 76.09 | $76.63 | 619400 |
| 2021-12-09 | 76.04 | $76.38 | 486800 |
| 2021-12-08 | 76.00 | $76.55 | 1.0M |
| 2021-12-07 | 75.94 | $76.27 | 513600 |
| 2021-12-06 | 75.91 | $75.16 | 860400 |
| 2021-12-03 | 75.99 | $74.92 | 1.1M |
| 2021-12-02 | 76.10 | $74.70 | 834125 |
| 2021-12-01 | 76.25 | $74.33 | 1.1M |
| 2021-11-30 | 76.45 | $74.81 | 1.4M |
| 2021-11-29 | 76.62 | $75.24 | 694112 |
| 2021-11-26 | 76.77 | $75.18 | 641400 |
| 2021-11-24 | 76.94 | $75.94 | 403612 |
| 2021-11-23 | 77.04 | $76.43 | 722506 |
| 2021-11-22 | 77.11 | $76.74 | 658216 |
| 2021-11-19 | 77.15 | $77.18 | 394914 |
| 2021-11-18 | 77.14 | $77.35 | 453300 |
| 2021-11-17 | 77.12 | $77.19 | 775549 |
| 2021-11-16 | 77.11 | $77.18 | 817136 |
| 2021-11-15 | 77.11 | $77.46 | 298800 |
| 2021-11-12 | 77.07 | $77.64 | 279300 |
| 2021-11-11 | 77.01 | $77.07 | 249740 |
| 2021-11-10 | 77.00 | $77.00 | 643246 |
| 2021-11-09 | 77.00 | $77.70 | 431838 |
| 2021-11-08 | 76.93 | $77.81 | 462820 |
| 2021-11-05 | 76.84 | $77.79 | 612439 |
| 2021-11-04 | 76.74 | $77.96 | 321524 |
| 2021-11-03 | 76.61 | $77.85 | 704901 |
| 2021-11-02 | 76.48 | $77.19 | 458915 |
| 2021-11-01 | 76.40 | $77.18 | 450200 |
| 2021-10-29 | 76.32 | $76.71 | 406225 |
| 2021-10-28 | 76.28 | $76.90 | 607700 |
| 2021-10-27 | 76.21 | $76.40 | 441700 |
| 2021-10-26 | 76.20 | $76.60 | 422201 |
| 2021-10-25 | 76.15 | $76.48 | 653800 |
| 2021-10-22 | 76.12 | $76.76 | 475700 |
| 2021-10-21 | 76.05 | $76.27 | 585703 |
| 2021-10-20 | 76.03 | $76.49 | 284600 |
| 2021-10-19 | 75.98 | $76.09 | 453224 |
| 2021-10-18 | 75.97 | $75.75 | 285300 |
| 2021-10-15 | 75.99 | $75.95 | 625609 |
| 2021-10-14 | 75.99 | $75.65 | 407302 |
| 2021-10-13 | 76.03 | $75.38 | 616500 |
| 2021-10-12 | 76.10 | $74.64 | 398236 |
| 2021-10-11 | 76.25 | $74.69 | 331317 |
| 2021-10-08 | 76.42 | $75.03 | 321400 |
| 2021-10-07 | 76.56 | $75.07 | 308800 |
| 2021-10-06 | 76.72 | $74.86 | 622100 |
| 2021-10-05 | 76.92 | $75.05 | 438300 |
| 2021-10-04 | 77.11 | $74.97 | 825442 |
| 2021-10-01 | 77.34 | $75.33 | 698000 |
| 2021-09-30 | 77.55 | $75.34 | 534600 |
| 2021-09-29 | 77.78 | $75.43 | 413030 |
| 2021-09-28 | 78.03 | $75.52 | 492811 |
| 2021-09-27 | 78.29 | $77.09 | 544000 |
| 2021-09-24 | 78.42 | $77.66 | 678240 |
| 2021-09-23 | 78.50 | $78.49 | 410804 |
| 2021-09-22 | 78.50 | $77.89 | 452233 |
| 2021-09-21 | 78.57 | $78.20 | 967828 |
| 2021-09-20 | 78.60 | $77.53 | 511600 |
| 2021-09-17 | 78.72 | $78.25 | 754046 |
| 2021-09-16 | 78.77 | $78.88 | 272900 |
| 2021-09-15 | 78.76 | $78.87 | 594025 |
| 2021-09-14 | 78.74 | $78.81 | 386400 |
| 2021-09-13 | 78.74 | $78.96 | 421818 |
| 2021-09-10 | 78.71 | $78.72 | 352809 |
| 2021-09-09 | 78.71 | $79.01 | 333336 |
| 2021-09-08 | 78.68 | $79.11 | 492136 |
| 2021-09-07 | 78.64 | $79.39 | 349000 |
| 2021-09-03 | 78.56 | $79.52 | 292749 |
| 2021-09-02 | 78.45 | $79.30 | 404220 |
| 2021-09-01 | 78.37 | $79.11 | 486100 |
| 2021-08-31 | 78.29 | $78.49 | 317029 |
| 2021-08-30 | 78.27 | $78.74 | 282529 |
| 2021-08-27 | 78.22 | $78.74 | 257147 |
| 2021-08-26 | 78.16 | $78.32 | 290649 |
| 2021-08-25 | 78.14 | $78.48 | 244217 |
| 2021-08-24 | 78.11 | $78.85 | 423032 |
| 2021-08-23 | 78.03 | $79.06 | 281800 |
| 2021-08-20 | 77.92 | $78.64 | 258548 |
| 2021-08-19 | 77.85 | $78.13 | 346800 |
| 2021-08-18 | 77.82 | $78.33 | 662225 |
| 2021-08-17 | 77.76 | $78.57 | 392100 |
| 2021-08-16 | 77.68 | $78.83 | 225300 |
| 2021-08-13 | 77.56 | $78.96 | 664900 |
| 2021-08-12 | 77.41 | $78.32 | 229928 |
| 2021-08-11 | 77.31 | $78.29 | 349739 |
| 2021-08-10 | 77.21 | $77.80 | 233003 |
| 2021-08-09 | 77.15 | $77.64 | 293000 |
| 2021-08-06 | 77.09 | $77.54 | 278900 |
| 2021-08-05 | 77.05 | $78.19 | 352800 |
| 2021-08-04 | 76.93 | $77.81 | 830709 |
| 2021-08-03 | 76.83 | $78.09 | 445425 |
| 2021-08-02 | 76.70 | $77.64 | 359100 |
| 2021-07-30 | 76.60 | $77.29 | 337100 |
| 2021-07-29 | 76.53 | $77.22 | 282900 |
| 2021-07-28 | 76.46 | $77.17 | 1.0M |
| 2021-07-27 | 76.38 | $77.03 | 784500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
90.13
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
57.09
Average
74.12
Maximum
93.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 90.13 | $90.96 | 508500 |
| 2026-07-23 | 89.98 | $89.93 | 347633 |
| 2026-07-22 | 89.91 | $90.86 | 282800 |
| 2026-07-21 | 89.74 | $90.67 | 251400 |
| 2026-07-20 | 89.57 | $90.63 | 897600 |
| 2026-07-17 | 89.38 | $91.05 | 1.1M |
| 2026-07-16 | 89.14 | $90.26 | 909200 |
| 2026-07-15 | 88.97 | $90.17 | 352300 |
| 2026-07-14 | 88.80 | $90.03 | 201300 |
| 2026-07-13 | 88.64 | $89.72 | 446100 |
| 2026-07-10 | 88.52 | $89.62 | 447731 |
| 2026-07-09 | 88.41 | $89.38 | 451500 |
| 2026-07-08 | 88.33 | $89.63 | 483414 |
| 2026-07-07 | 88.21 | $89.74 | 418600 |
| 2026-07-06 | 88.09 | $89.28 | 249500 |
| 2026-07-02 | 88.01 | $89.02 | 461020 |
| 2026-07-01 | 87.96 | $87.22 | 510118 |
| 2026-06-30 | 88.10 | $87.71 | 590220 |
| 2026-06-29 | 88.20 | $88.11 | 431940 |
| 2026-06-26 | 88.27 | $87.76 | 511600 |
| 2026-06-25 | 88.39 | $87.08 | 439031 |
| 2026-06-24 | 88.60 | $87.00 | 294800 |
| 2026-06-23 | 88.83 | $86.91 | 248800 |
| 2026-06-22 | 89.10 | $87.07 | 456220 |
| 2026-06-18 | 89.37 | $87.38 | 452900 |
| 2026-06-17 | 89.64 | $87.61 | 770900 |
| 2026-06-16 | 89.90 | $88.58 | 352800 |
| 2026-06-15 | 90.09 | $88.26 | 597019 |
| 2026-06-12 | 90.31 | $90.86 | 469829 |
| 2026-06-11 | 90.29 | $90.99 | 693100 |
| 2026-06-10 | 90.26 | $89.47 | 400700 |
| 2026-06-09 | 90.37 | $89.70 | 656809 |
| 2026-06-08 | 90.48 | $89.50 | 405100 |
| 2026-06-05 | 90.61 | $88.96 | 729900 |
| 2026-06-04 | 90.80 | $90.06 | 387300 |
| 2026-06-03 | 90.90 | $89.55 | 391224 |
| 2026-06-02 | 91.05 | $90.16 | 297616 |
| 2026-06-01 | 91.15 | $90.07 | 871000 |
| 2026-05-29 | 91.26 | $90.94 | 375000 |
| 2026-05-28 | 91.30 | $90.87 | 309401 |
| 2026-05-27 | 91.33 | $91.03 | 366300 |
| 2026-05-26 | 91.36 | $91.12 | 391900 |
| 2026-05-22 | 91.37 | $91.45 | 279600 |
| 2026-05-21 | 91.34 | $92.09 | 811000 |
| 2026-05-20 | 91.26 | $92.24 | 679800 |
| 2026-05-19 | 91.15 | $91.64 | 373200 |
| 2026-05-18 | 91.11 | $91.65 | 419339 |
| 2026-05-15 | 91.07 | $90.25 | 247945 |
| 2026-05-14 | 91.18 | $90.94 | 231614 |
| 2026-05-13 | 91.23 | $91.05 | 303401 |
| 2026-05-12 | 91.28 | $91.03 | 1.4M |
| 2026-05-11 | 91.35 | $91.28 | 323300 |
| 2026-05-08 | 91.40 | $91.22 | 327400 |
| 2026-05-07 | 91.47 | $90.86 | 517808 |
| 2026-05-06 | 91.58 | $92.21 | 403240 |
| 2026-05-05 | 91.58 | $91.18 | 383037 |
| 2026-05-04 | 91.67 | $90.55 | 627500 |
| 2026-05-01 | 91.84 | $91.51 | 545300 |
| 2026-04-30 | 91.92 | $91.74 | 414518 |
| 2026-04-29 | 91.97 | $90.06 | 1.4M |
| 2026-04-28 | 92.19 | $90.94 | 264000 |
| 2026-04-27 | 92.32 | $90.68 | 393941 |
| 2026-04-24 | 92.47 | $91.34 | 328817 |
| 2026-04-23 | 92.55 | $91.37 | 502900 |
| 2026-04-22 | 92.61 | $91.66 | 554111 |
| 2026-04-21 | 92.64 | $91.53 | 1.1M |
| 2026-04-20 | 92.67 | $93.33 | 236515 |
| 2026-04-17 | 92.50 | $93.32 | 450033 |
| 2026-04-16 | 92.33 | $92.99 | 316421 |
| 2026-04-15 | 92.17 | $93.27 | 357500 |
| 2026-04-14 | 91.98 | $93.45 | 205826 |
| 2026-04-13 | 91.76 | $93.42 | 531300 |
| 2026-04-10 | 91.53 | $93.18 | 206212 |
| 2026-04-09 | 91.30 | $93.44 | 312120 |
| 2026-04-08 | 91.04 | $93.71 | 646703 |
| 2026-04-07 | 90.74 | $92.38 | 689043 |
| 2026-04-06 | 90.56 | $92.49 | 361752 |
| 2026-04-02 | 90.36 | $92.04 | 393200 |
| 2026-04-01 | 90.20 | $91.91 | 521522 |
| 2026-03-31 | 90.05 | $91.37 | 873546 |
| 2026-03-30 | 89.95 | $89.60 | 509400 |
| 2026-03-27 | 90.04 | $88.79 | 483640 |
| 2026-03-26 | 90.24 | $89.04 | 459800 |
| 2026-03-25 | 90.44 | $90.09 | 529200 |
| 2026-03-24 | 90.56 | $89.28 | 592500 |
| 2026-03-23 | 90.78 | $89.60 | 1.6M |
| 2026-03-20 | 90.99 | $88.74 | 990536 |
| 2026-03-19 | 91.30 | $90.69 | 571200 |
| 2026-03-18 | 91.44 | $90.39 | 680236 |
| 2026-03-17 | 91.63 | $91.79 | 280812 |
| 2026-03-16 | 91.69 | $91.10 | 347604 |
| 2026-03-13 | 91.83 | $89.84 | 274936 |
| 2026-03-12 | 92.11 | $90.09 | 390400 |
| 2026-03-11 | 92.38 | $90.68 | 427400 |
| 2026-03-10 | 92.60 | $91.02 | 483334 |
| 2026-03-09 | 92.80 | $91.29 | 938314 |
| 2026-03-06 | 92.98 | $90.82 | 1.2M |
| 2026-03-05 | 93.19 | $90.70 | 1.8M |
| 2026-03-04 | 93.42 | $92.19 | 2.2M |
| 2026-03-03 | 93.50 | $91.54 | 492300 |
| 2026-03-02 | 93.63 | $93.40 | 660000 |
| 2026-02-27 | 93.56 | $94.87 | 505949 |
| 2026-02-26 | 93.33 | $94.34 | 486149 |
| 2026-02-25 | 93.12 | $94.31 | 269300 |
| 2026-02-24 | 92.89 | $94.05 | 400800 |
| 2026-02-23 | 92.66 | $94.00 | 267600 |
| 2026-02-20 | 92.41 | $93.86 | 391418 |
| 2026-02-19 | 92.14 | $93.56 | 298000 |
| 2026-02-18 | 91.87 | $93.29 | 396500 |
| 2026-02-17 | 91.59 | $93.63 | 382234 |
| 2026-02-13 | 91.25 | $93.82 | 735003 |
| 2026-02-12 | 90.86 | $93.66 | 918700 |
| 2026-02-11 | 90.46 | $93.61 | 469100 |
| 2026-02-10 | 90.03 | $92.83 | 1.7M |
| 2026-02-09 | 89.65 | $92.35 | 914700 |
| 2026-02-06 | 89.30 | $91.57 | 969700 |
| 2026-02-05 | 88.99 | $90.53 | 975000 |
| 2026-02-04 | 88.77 | $90.81 | 605121 |
| 2026-02-03 | 88.50 | $89.96 | 567431 |
| 2026-02-02 | 88.30 | $89.50 | 576710 |
| 2026-01-30 | 88.13 | $89.16 | 811600 |
| 2026-01-29 | 87.97 | $89.62 | 402534 |
| 2026-01-28 | 87.76 | $88.88 | 408700 |
| 2026-01-27 | 87.61 | $89.73 | 438200 |
| 2026-01-26 | 87.36 | $88.51 | 431836 |
| 2026-01-23 | 87.22 | $88.04 | 598100 |
| 2026-01-22 | 87.12 | $87.32 | 421500 |
| 2026-01-21 | 87.08 | $87.14 | 504309 |
| 2026-01-20 | 87.05 | $87.09 | 523400 |
| 2026-01-16 | 87.02 | $87.37 | 327148 |
| 2026-01-15 | 86.95 | $87.21 | 510837 |
| 2026-01-14 | 86.89 | $87.63 | 494800 |
| 2026-01-13 | 86.79 | $86.92 | 504200 |
| 2026-01-12 | 86.75 | $87.63 | 319326 |
| 2026-01-09 | 86.64 | $87.36 | 302300 |
| 2026-01-08 | 86.55 | $87.09 | 478400 |
| 2026-01-07 | 86.47 | $86.67 | 256737 |
| 2026-01-06 | 86.43 | $86.89 | 412200 |
| 2026-01-05 | 86.37 | $86.94 | 319200 |
| 2026-01-02 | 86.30 | $86.66 | 337200 |
| 2025-12-31 | 86.25 | $86.25 | 755035 |
| 2025-12-30 | 86.24 | $86.62 | 250700 |
| 2025-12-29 | 86.19 | $86.65 | 264800 |
| 2025-12-26 | 86.14 | $86.66 | 86500 |
| 2025-12-24 | 86.08 | $86.54 | 142200 |
| 2025-12-23 | 86.03 | $86.61 | 234400 |
| 2025-12-22 | 85.97 | $85.96 | 388113 |
| 2025-12-19 | 85.96 | $85.91 | 281712 |
| 2025-12-18 | 85.95 | $85.65 | 399300 |
| 2025-12-17 | 85.96 | $85.39 | 282200 |
| 2025-12-16 | 86.00 | $85.51 | 366831 |
| 2025-12-15 | 86.02 | $87.01 | 280147 |
| 2025-12-12 | 85.89 | $86.42 | 491800 |
| 2025-12-11 | 85.82 | $86.45 | 408321 |
| 2025-12-10 | 85.75 | $86.14 | 467540 |
| 2025-12-09 | 85.71 | $85.45 | 255104 |
| 2025-12-08 | 85.74 | $85.48 | 285800 |
| 2025-12-05 | 85.76 | $85.89 | 540701 |
| 2025-12-04 | 85.74 | $86.26 | 323624 |
| 2025-12-03 | 85.68 | $86.30 | 278501 |
| 2025-12-02 | 85.60 | $86.06 | 327811 |
| 2025-12-01 | 85.54 | $85.89 | 348500 |
| 2025-11-28 | 85.48 | $86.23 | 457500 |
| 2025-11-26 | 85.39 | $86.18 | 333923 |
| 2025-11-25 | 85.29 | $85.76 | 440938 |
| 2025-11-24 | 85.23 | $85.01 | 551148 |
| 2025-11-21 | 85.25 | $85.29 | 553724 |
| 2025-11-20 | 85.24 | $83.85 | 937510 |
| 2025-11-19 | 85.38 | $84.49 | 430900 |
| 2025-11-18 | 85.46 | $85.06 | 602221 |
| 2025-11-17 | 85.49 | $85.51 | 427100 |
| 2025-11-14 | 85.47 | $86.26 | 354000 |
| 2025-11-13 | 85.38 | $86.29 | 617300 |
| 2025-11-12 | 85.28 | $86.60 | 550421 |
| 2025-11-11 | 85.13 | $86.56 | 239525 |
| 2025-11-10 | 84.99 | $85.72 | 398300 |
| 2025-11-07 | 84.91 | $85.44 | 529500 |
| 2025-11-06 | 84.85 | $84.74 | 331901 |
| 2025-11-05 | 84.85 | $84.55 | 263529 |
| 2025-11-04 | 84.88 | $84.12 | 295245 |
| 2025-11-03 | 84.94 | $84.31 | 359800 |
| 2025-10-31 | 85.00 | $84.38 | 929415 |
| 2025-10-30 | 85.05 | $84.55 | 500900 |
| 2025-10-29 | 85.08 | $84.60 | 545500 |
| 2025-10-28 | 85.12 | $85.61 | 523900 |
| 2025-10-27 | 85.05 | $85.81 | 522244 |
| 2025-10-24 | 84.96 | $85.59 | 335700 |
| 2025-10-23 | 84.89 | $85.62 | 471845 |
| 2025-10-22 | 84.80 | $85.42 | 392000 |
| 2025-10-21 | 84.72 | $85.12 | 223500 |
| 2025-10-20 | 84.68 | $85.57 | 319800 |
| 2025-10-17 | 84.58 | $85.29 | 418500 |
| 2025-10-16 | 84.51 | $84.73 | 331516 |
| 2025-10-15 | 84.49 | $84.47 | 440729 |
| 2025-10-14 | 84.50 | $84.42 | 377747 |
| 2025-10-13 | 84.53 | $83.65 | 201625 |
| 2025-10-10 | 84.64 | $83.69 | 505903 |
| 2025-10-09 | 84.76 | $84.26 | 215835 |
| 2025-10-08 | 84.83 | $84.65 | 371000 |
| 2025-10-07 | 84.87 | $84.79 | 404600 |
| 2025-10-06 | 84.90 | $85.21 | 773921 |
| 2025-10-03 | 84.90 | $85.35 | 262427 |
| 2025-10-02 | 84.88 | $84.91 | 397800 |
| 2025-10-01 | 84.90 | $85.22 | 245400 |
| 2025-09-30 | 84.89 | $84.83 | 269424 |
| 2025-09-29 | 84.92 | $84.34 | 343600 |
| 2025-09-26 | 84.99 | $84.28 | 282948 |
| 2025-09-25 | 85.08 | $83.61 | 301400 |
| 2025-09-24 | 85.24 | $84.24 | 345125 |
| 2025-09-23 | 85.34 | $84.58 | 674907 |
| 2025-09-22 | 85.41 | $84.68 | 834500 |
| 2025-09-19 | 85.48 | $84.72 | 726118 |
| 2025-09-18 | 85.55 | $85.20 | 216500 |
| 2025-09-17 | 85.58 | $85.58 | 383500 |
| 2025-09-16 | 85.57 | $85.97 | 150833 |
| 2025-09-15 | 85.53 | $86.11 | 326100 |
| 2025-09-12 | 85.46 | $85.95 | 286119 |
| 2025-09-11 | 85.41 | $86.36 | 367411 |
| 2025-09-10 | 85.31 | $85.67 | 289100 |
| 2025-09-09 | 85.27 | $85.57 | 301107 |
| 2025-09-08 | 85.23 | $85.84 | 158700 |
| 2025-09-05 | 85.16 | $85.43 | 320900 |
| 2025-09-04 | 85.13 | $84.93 | 162139 |
| 2025-09-03 | 85.13 | $84.57 | 295548 |
| 2025-09-02 | 85.17 | $84.48 | 320900 |
| 2025-08-29 | 85.21 | $84.91 | 521936 |
| 2025-08-28 | 85.19 | $85.17 | 177800 |
| 2025-08-27 | 85.14 | $85.15 | 137700 |
| 2025-08-26 | 85.08 | $85.12 | 249025 |
| 2025-08-25 | 85.00 | $85.20 | 234534 |
| 2025-08-22 | 84.91 | $86.35 | 230500 |
| 2025-08-21 | 84.70 | $85.69 | 589545 |
| 2025-08-20 | 84.55 | $86.24 | 200100 |
| 2025-08-19 | 84.34 | $85.42 | 375948 |
| 2025-08-18 | 84.19 | $85.29 | 225801 |
| 2025-08-15 | 84.05 | $85.34 | 482100 |
| 2025-08-14 | 83.90 | $84.92 | 156723 |
| 2025-08-13 | 83.77 | $85.18 | 184149 |
| 2025-08-12 | 83.61 | $84.51 | 362700 |
| 2025-08-11 | 83.50 | $84.04 | 168600 |
| 2025-08-08 | 83.43 | $84.16 | 278347 |
| 2025-08-07 | 83.35 | $84.17 | 357101 |
| 2025-08-06 | 83.26 | $83.84 | 326900 |
| 2025-08-05 | 83.21 | $83.55 | 1.1M |
| 2025-08-04 | 83.18 | $83.52 | 806948 |
| 2025-08-01 | 83.16 | $82.74 | 826520 |
| 2025-07-31 | 83.22 | $81.76 | 1.1M |
| 2025-07-30 | 83.38 | $82.44 | 245134 |
| 2025-07-29 | 83.49 | $83.07 | 308038 |
| 2025-07-28 | 83.54 | $82.84 | 499334 |
| 2025-07-25 | 83.62 | $84.13 | 439400 |
| 2025-07-24 | 83.57 | $84.35 | 322100 |
| 2025-07-23 | 83.50 | $84.70 | 289600 |
| 2025-07-22 | 83.38 | $83.71 | 426100 |
| 2025-07-21 | 83.35 | $83.30 | 292700 |
| 2025-07-18 | 83.35 | $82.83 | 219700 |
| 2025-07-17 | 83.40 | $82.97 | 312741 |
| 2025-07-16 | 83.43 | $83.01 | 1.4M |
| 2025-07-15 | 83.46 | $82.33 | 1.7M |
| 2025-07-14 | 83.57 | $83.31 | 231400 |
| 2025-07-11 | 83.59 | $83.24 | 531445 |
| 2025-07-10 | 83.62 | $83.82 | 305225 |
| 2025-07-09 | 83.61 | $83.96 | 297035 |
| 2025-07-08 | 83.59 | $83.58 | 383700 |
| 2025-07-07 | 83.60 | $83.56 | 338000 |
| 2025-07-03 | 83.63 | $84.09 | 166244 |
| 2025-07-02 | 83.61 | $84.32 | 247600 |
| 2025-07-01 | 83.57 | $84.36 | 554332 |
| 2025-06-30 | 83.52 | $84.06 | 633300 |
| 2025-06-27 | 83.51 | $83.64 | 656346 |
| 2025-06-26 | 83.54 | $83.26 | 414600 |
| 2025-06-25 | 83.61 | $82.56 | 291605 |
| 2025-06-24 | 83.76 | $83.11 | 377233 |
| 2025-06-23 | 83.86 | $82.73 | 555000 |
| 2025-06-20 | 83.99 | $82.20 | 467400 |
| 2025-06-18 | 84.19 | $82.51 | 710500 |
| 2025-06-17 | 84.36 | $82.42 | 269918 |
| 2025-06-16 | 84.55 | $83.17 | 317537 |
| 2025-06-13 | 84.66 | $84.82 | 428700 |
| 2025-06-12 | 84.60 | $85.50 | 301148 |
| 2025-06-11 | 84.45 | $84.82 | 257037 |
| 2025-06-10 | 84.35 | $84.75 | 431411 |
| 2025-06-09 | 84.23 | $84.69 | 238600 |
| 2025-06-06 | 84.12 | $84.85 | 225800 |
| 2025-06-05 | 83.97 | $84.77 | 330425 |
| 2025-06-04 | 83.83 | $84.74 | 281500 |
| 2025-06-03 | 83.68 | $84.55 | 647500 |
| 2025-06-02 | 83.54 | $85.30 | 230528 |
| 2025-05-30 | 83.32 | $84.44 | 341800 |
| 2025-05-29 | 83.17 | $84.07 | 281647 |
| 2025-05-28 | 83.05 | $83.82 | 270300 |
| 2025-05-27 | 82.94 | $84.47 | 490300 |
| 2025-05-23 | 82.76 | $84.05 | 483200 |
| 2025-05-22 | 82.60 | $83.62 | 895827 |
| 2025-05-21 | 82.47 | $83.71 | 275724 |
| 2025-05-20 | 82.32 | $83.76 | 399931 |
| 2025-05-19 | 82.16 | $83.24 | 256010 |
| 2025-05-16 | 82.03 | $82.49 | 310000 |
| 2025-05-15 | 81.96 | $82.05 | 384200 |
| 2025-05-14 | 81.92 | $80.74 | 430215 |
| 2025-05-13 | 81.99 | $80.90 | 733600 |
| 2025-05-12 | 82.04 | $81.35 | 689000 |
| 2025-05-09 | 82.03 | $82.53 | 1.2M |
| 2025-05-08 | 81.88 | $81.92 | 1.7M |
| 2025-05-07 | 81.76 | $83.00 | 500829 |
| 2025-05-06 | 81.49 | $83.41 | 366818 |
| 2025-05-05 | 81.12 | $83.25 | 609613 |
| 2025-05-02 | 80.74 | $82.89 | 2.4M |
| 2025-05-01 | 80.37 | $81.87 | 406796 |
| 2025-04-30 | 80.08 | $82.43 | 811100 |
| 2025-04-29 | 79.71 | $82.06 | 350418 |
| 2025-04-28 | 79.36 | $81.78 | 483150 |
| 2025-04-25 | 79.02 | $81.05 | 445712 |
| 2025-04-24 | 78.74 | $81.25 | 703808 |
| 2025-04-23 | 78.42 | $80.78 | 1.2M |
| 2025-04-22 | 78.13 | $81.37 | 676228 |
| 2025-04-21 | 77.77 | $80.35 | 1.6M |
| 2025-04-17 | 77.49 | $80.06 | 927216 |
| 2025-04-16 | 77.24 | $79.63 | 2.1M |
| 2025-04-15 | 77.02 | $79.10 | 1.1M |
| 2025-04-14 | 76.85 | $78.50 | 602049 |
| 2025-04-11 | 76.74 | $77.68 | 1.5M |
| 2025-04-10 | 76.72 | $76.20 | 498008 |
| 2025-04-09 | 76.84 | $75.93 | 1.2M |
| 2025-04-08 | 76.99 | $73.18 | 2.0M |
| 2025-04-07 | 77.43 | $73.00 | 1.0M |
| 2025-04-04 | 77.90 | $75.30 | 598300 |
| 2025-04-03 | 78.18 | $78.61 | 808800 |
| 2025-04-02 | 78.13 | $77.88 | 311720 |
| 2025-04-01 | 78.15 | $78.02 | 313700 |
| 2025-03-31 | 78.16 | $77.92 | 1.1M |
| 2025-03-28 | 78.17 | $78.28 | 219300 |
| 2025-03-27 | 78.14 | $78.15 | 324400 |
| 2025-03-26 | 78.10 | $77.67 | 256700 |
| 2025-03-25 | 78.11 | $78.16 | 261618 |
| 2025-03-24 | 78.05 | $77.81 | 339100 |
| 2025-03-21 | 78.02 | $78.26 | 365120 |
| 2025-03-20 | 77.93 | $78.56 | 468000 |
| 2025-03-19 | 77.79 | $78.91 | 280848 |
| 2025-03-18 | 77.60 | $78.81 | 246300 |
| 2025-03-17 | 77.40 | $78.87 | 345244 |
| 2025-03-14 | 77.18 | $78.12 | 330000 |
| 2025-03-13 | 77.01 | $77.70 | 7.2M |
| 2025-03-12 | 76.86 | $77.69 | 447300 |
| 2025-03-11 | 76.69 | $77.47 | 791001 |
| 2025-03-10 | 76.53 | $77.98 | 519800 |
| 2025-03-07 | 76.30 | $78.44 | 600600 |
| 2025-03-06 | 75.99 | $77.66 | 462143 |
| 2025-03-05 | 75.75 | $78.14 | 616472 |
| 2025-03-04 | 75.43 | $77.43 | 358600 |
| 2025-03-03 | 75.16 | $76.95 | 423200 |
| 2025-02-28 | 74.91 | $75.57 | 360639 |
| 2025-02-27 | 74.79 | $75.47 | 235746 |
| 2025-02-26 | 74.66 | $75.89 | 337400 |
| 2025-02-25 | 74.47 | $76.21 | 227814 |
| 2025-02-24 | 74.24 | $75.17 | 244500 |
| 2025-02-21 | 74.09 | $75.00 | 228300 |
| 2025-02-20 | 73.95 | $75.10 | 199500 |
| 2025-02-19 | 73.77 | $74.59 | 267800 |
| 2025-02-18 | 73.63 | $74.99 | 227000 |
| 2025-02-14 | 73.43 | $74.45 | 190000 |
| 2025-02-13 | 73.27 | $74.67 | 254300 |
| 2025-02-12 | 73.06 | $73.99 | 225722 |
| 2025-02-11 | 72.90 | $73.88 | 191725 |
| 2025-02-10 | 72.73 | $73.59 | 196900 |
| 2025-02-07 | 72.57 | $73.26 | 346842 |
| 2025-02-06 | 72.43 | $73.54 | 161921 |
| 2025-02-05 | 72.25 | $73.59 | 192800 |
| 2025-02-04 | 72.05 | $72.92 | 196600 |
| 2025-02-03 | 71.91 | $72.41 | 307102 |
| 2025-01-31 | 71.80 | $72.82 | 471900 |
| 2025-01-30 | 71.65 | $73.50 | 195500 |
| 2025-01-29 | 71.42 | $72.71 | 338524 |
| 2025-01-28 | 71.25 | $72.84 | 457417 |
| 2025-01-27 | 71.07 | $72.70 | 433242 |
| 2025-01-24 | 70.88 | $71.84 | 344719 |
| 2025-01-23 | 70.77 | $71.74 | 329100 |
| 2025-01-22 | 70.67 | $71.14 | 260800 |
| 2025-01-21 | 70.61 | $71.72 | 845136 |
| 2025-01-17 | 70.50 | $70.79 | 256323 |
| 2025-01-16 | 70.48 | $70.67 | 367710 |
| 2025-01-15 | 70.47 | $70.39 | 12.7M |
| 2025-01-14 | 70.51 | $69.96 | 358046 |
| 2025-01-13 | 70.60 | $69.82 | 232300 |
| 2025-01-10 | 70.72 | $69.81 | 254319 |
| 2025-01-08 | 70.86 | $70.84 | 197800 |
| 2025-01-07 | 70.92 | $70.86 | 306800 |
| 2025-01-06 | 71.00 | $70.88 | 274200 |
| 2025-01-03 | 71.08 | $70.70 | 244100 |
| 2025-01-02 | 71.21 | $70.49 | 218000 |
| 2024-12-31 | 71.37 | $70.71 | 269900 |
| 2024-12-30 | 71.52 | $70.64 | 495200 |
| 2024-12-27 | 71.70 | $70.93 | 202100 |
| 2024-12-26 | 71.86 | $70.83 | 150600 |
| 2024-12-24 | 72.04 | $70.68 | 797318 |
| 2024-12-23 | 72.24 | $70.45 | 339711 |
| 2024-12-20 | 72.47 | $70.26 | 394917 |
| 2024-12-19 | 72.74 | $70.10 | 514949 |
| 2024-12-18 | 73.02 | $70.28 | 217506 |
| 2024-12-17 | 73.31 | $71.70 | 156000 |
| 2024-12-16 | 73.45 | $72.56 | 152200 |
| 2024-12-13 | 73.52 | $72.81 | 131109 |
| 2024-12-12 | 73.56 | $73.11 | 202847 |
| 2024-12-11 | 73.56 | $73.44 | 259445 |
| 2024-12-10 | 73.53 | $73.51 | 152845 |
| 2024-12-09 | 73.50 | $74.04 | 405300 |
| 2024-12-06 | 73.42 | $74.53 | 207400 |
| 2024-12-05 | 73.28 | $74.48 | 140600 |
| 2024-12-04 | 73.15 | $74.11 | 197000 |
| 2024-12-03 | 73.06 | $74.29 | 212707 |
| 2024-12-02 | 72.95 | $73.88 | 219200 |
| 2024-11-29 | 72.88 | $73.88 | 240925 |
| 2024-11-27 | 72.80 | $73.28 | 193940 |
| 2024-11-26 | 72.79 | $72.68 | 208631 |
| 2024-11-25 | 72.85 | $72.79 | 194907 |
| 2024-11-22 | 72.90 | $72.58 | 254809 |
| 2024-11-21 | 72.98 | $72.28 | 308900 |
| 2024-11-20 | 73.10 | $72.25 | 248407 |
| 2024-11-19 | 73.24 | $72.33 | 285647 |
| 2024-11-18 | 73.37 | $72.39 | 240800 |
| 2024-11-15 | 73.52 | $72.13 | 574600 |
| 2024-11-14 | 73.70 | $72.23 | 233200 |
| 2024-11-13 | 73.90 | $72.37 | 210044 |
| 2024-11-12 | 74.09 | $72.76 | 272833 |
| 2024-11-11 | 74.27 | $73.78 | 234149 |
| 2024-11-08 | 74.35 | $73.99 | 243121 |
| 2024-11-07 | 74.43 | $74.44 | 190324 |
| 2024-11-06 | 74.47 | $73.57 | 363106 |
| 2024-11-05 | 74.60 | $74.70 | 204632 |
| 2024-11-04 | 74.62 | $74.21 | 189119 |
| 2024-11-01 | 74.70 | $73.96 | 182700 |
| 2024-10-31 | 74.81 | $73.85 | 299347 |
| 2024-10-30 | 74.94 | $74.04 | 169104 |
| 2024-10-29 | 75.06 | $74.44 | 207500 |
| 2024-10-28 | 75.15 | $74.77 | 156400 |
| 2024-10-25 | 75.21 | $74.15 | 188500 |
| 2024-10-24 | 75.36 | $74.49 | 213000 |
| 2024-10-23 | 75.48 | $74.19 | 143411 |
| 2024-10-22 | 75.64 | $74.74 | 241800 |
| 2024-10-21 | 75.76 | $75.16 | 323542 |
| 2024-10-18 | 75.85 | $76.06 | 349200 |
| 2024-10-17 | 75.86 | $75.78 | 163617 |
| 2024-10-16 | 75.90 | $75.66 | 176600 |
| 2024-10-15 | 75.95 | $75.59 | 287400 |
| 2024-10-14 | 76.02 | $75.92 | 478829 |
| 2024-10-11 | 76.06 | $75.77 | 399536 |
| 2024-10-10 | 76.12 | $75.53 | 433300 |
| 2024-10-09 | 76.21 | $75.57 | 174200 |
| 2024-10-08 | 76.30 | $75.55 | 492700 |
| 2024-10-07 | 76.40 | $75.33 | 387910 |
| 2024-10-04 | 76.52 | $75.64 | 145300 |
| 2024-10-03 | 76.61 | $75.44 | 278903 |
| 2024-10-02 | 76.72 | $75.99 | 427022 |
| 2024-10-01 | 76.79 | $76.53 | 223900 |
| 2024-09-30 | 76.80 | $76.70 | 427700 |
| 2024-09-27 | 76.80 | $76.99 | 294800 |
| 2024-09-26 | 76.77 | $77.32 | 267700 |
| 2024-09-25 | 76.70 | $76.61 | 388110 |
| 2024-09-24 | 76.71 | $77.14 | 157302 |
| 2024-09-23 | 76.65 | $76.98 | 223018 |
| 2024-09-20 | 76.61 | $76.62 | 182314 |
| 2024-09-19 | 76.60 | $77.03 | 514900 |
| 2024-09-18 | 76.53 | $76.43 | 251715 |
| 2024-09-17 | 76.52 | $76.79 | 209600 |
| 2024-09-16 | 76.47 | $77.34 | 330643 |
| 2024-09-13 | 76.35 | $76.76 | 287300 |
| 2024-09-12 | 76.26 | $76.67 | 289710 |
| 2024-09-11 | 76.17 | $76.22 | 536848 |
| 2024-09-10 | 76.11 | $76.18 | 6.7M |
| 2024-09-09 | 76.03 | $76.44 | 440320 |
| 2024-09-06 | 75.90 | $75.89 | 506200 |
| 2024-09-05 | 75.81 | $76.64 | 418830 |
| 2024-09-04 | 75.61 | $76.52 | 473947 |
| 2024-09-03 | 75.40 | $76.22 | 341500 |
| 2024-08-30 | 75.19 | $76.72 | 293329 |
| 2024-08-29 | 74.92 | $76.67 | 202500 |
| 2024-08-28 | 74.62 | $76.56 | 156700 |
| 2024-08-27 | 74.32 | $76.63 | 127400 |
| 2024-08-26 | 73.99 | $76.18 | 148600 |
| 2024-08-23 | 73.69 | $76.40 | 139600 |
| 2024-08-22 | 73.35 | $75.08 | 222300 |
| 2024-08-21 | 73.11 | $75.44 | 248500 |
| 2024-08-20 | 72.83 | $74.92 | 318100 |
| 2024-08-19 | 72.58 | $74.74 | 198917 |
| 2024-08-16 | 72.33 | $74.04 | 176900 |
| 2024-08-15 | 72.14 | $73.65 | 191000 |
| 2024-08-14 | 71.97 | $73.19 | 167637 |
| 2024-08-13 | 71.85 | $72.86 | 234409 |
| 2024-08-12 | 71.75 | $71.95 | 440100 |
| 2024-08-09 | 71.73 | $71.96 | 144600 |
| 2024-08-08 | 71.71 | $71.67 | 200900 |
| 2024-08-07 | 71.72 | $70.95 | 347935 |
| 2024-08-06 | 71.79 | $70.34 | 675842 |
| 2024-08-05 | 71.92 | $70.51 | 589632 |
| 2024-08-02 | 72.04 | $72.11 | 346800 |
| 2024-08-01 | 71.99 | $72.23 | 288000 |
| 2024-07-31 | 71.92 | $73.20 | 340713 |
| 2024-07-30 | 71.74 | $72.50 | 176427 |
| 2024-07-29 | 71.61 | $72.27 | 176833 |
| 2024-07-26 | 71.49 | $72.43 | 198900 |
| 2024-07-25 | 71.34 | $71.66 | 387400 |
| 2024-07-24 | 71.24 | $71.63 | 374200 |
| 2024-07-23 | 71.15 | $71.82 | 157100 |
| 2024-07-22 | 71.02 | $72.07 | 226924 |
| 2024-07-19 | 70.86 | $71.43 | 196900 |
| 2024-07-18 | 70.74 | $71.65 | 225618 |
| 2024-07-17 | 70.59 | $71.96 | 1.1M |
| 2024-07-16 | 70.40 | $71.60 | 192400 |
| 2024-07-15 | 70.23 | $71.35 | 214700 |
| 2024-07-12 | 70.08 | $71.86 | 260100 |
| 2024-07-11 | 69.87 | $71.31 | 456900 |
| 2024-07-10 | 69.70 | $70.85 | 215300 |
| 2024-07-09 | 69.58 | $69.97 | 444500 |
| 2024-07-08 | 69.55 | $70.05 | 225900 |
| 2024-07-05 | 69.52 | $70.26 | 210249 |
| 2024-07-03 | 69.49 | $69.90 | 569126 |
| 2024-07-02 | 69.49 | $69.50 | 210000 |
| 2024-07-01 | 69.55 | $69.31 | 264312 |
| 2024-06-28 | 69.64 | $69.36 | 395436 |
| 2024-06-27 | 69.72 | $69.19 | 209400 |
| 2024-06-26 | 69.83 | $69.08 | 179500 |
| 2024-06-25 | 69.96 | $69.62 | 360400 |
| 2024-06-24 | 70.05 | $69.54 | 249823 |
| 2024-06-21 | 70.15 | $68.81 | 338600 |
| 2024-06-20 | 70.33 | $69.18 | 369123 |
| 2024-06-18 | 70.49 | $69.32 | 249700 |
| 2024-06-17 | 70.66 | $69.08 | 374810 |
| 2024-06-14 | 70.85 | $68.98 | 337800 |
| 2024-06-13 | 71.07 | $69.32 | 376409 |
| 2024-06-12 | 71.28 | $70.04 | 297700 |
| 2024-06-11 | 71.42 | $69.54 | 391700 |
| 2024-06-10 | 71.61 | $71.64 | 281715 |
| 2024-06-07 | 71.61 | $71.62 | 272803 |
| 2024-06-06 | 71.61 | $72.36 | 364200 |
| 2024-06-05 | 71.53 | $72.10 | 239000 |
| 2024-06-04 | 71.47 | $71.99 | 339932 |
| 2024-06-03 | 71.41 | $71.89 | 285300 |
| 2024-05-31 | 71.35 | $71.65 | 772300 |
| 2024-05-30 | 71.31 | $70.76 | 279724 |
| 2024-05-29 | 71.35 | $70.27 | 374900 |
| 2024-05-28 | 71.43 | $71.15 | 323234 |
| 2024-05-24 | 71.42 | $71.29 | 189000 |
| 2024-05-23 | 71.38 | $70.95 | 300522 |
| 2024-05-22 | 71.37 | $71.44 | 662228 |
| 2024-05-21 | 71.31 | $72.03 | 291604 |
| 2024-05-20 | 71.18 | $72.00 | 168700 |
| 2024-05-17 | 71.04 | $72.06 | 379300 |
| 2024-05-16 | 70.87 | $71.90 | 299530 |
| 2024-05-15 | 70.70 | $72.12 | 263621 |
| 2024-05-14 | 70.49 | $71.71 | 236700 |
| 2024-05-13 | 70.30 | $71.45 | 273900 |
| 2024-05-10 | 70.12 | $71.49 | 422100 |
| 2024-05-09 | 69.92 | $71.27 | 653400 |
| 2024-05-08 | 69.74 | $70.66 | 270600 |
| 2024-05-07 | 69.61 | $70.75 | 359138 |
| 2024-05-06 | 69.46 | $70.68 | 264847 |
| 2024-05-03 | 69.32 | $70.47 | 380801 |
| 2024-05-02 | 69.19 | $70.02 | 493113 |
| 2024-05-01 | 69.11 | $69.18 | 433800 |
| 2024-04-30 | 69.11 | $69.32 | 392637 |
| 2024-04-29 | 69.10 | $69.84 | 325800 |
| 2024-04-26 | 69.04 | $69.43 | 623200 |
| 2024-04-25 | 69.03 | $69.30 | 460600 |
| 2024-04-24 | 69.04 | $69.51 | 330000 |
| 2024-04-23 | 69.04 | $69.84 | 496700 |
| 2024-04-22 | 69.01 | $69.31 | 651646 |
| 2024-04-19 | 69.04 | $68.25 | 684600 |
| 2024-04-18 | 69.18 | $67.82 | 367627 |
| 2024-04-17 | 69.38 | $67.95 | 465023 |
| 2024-04-16 | 69.58 | $67.85 | 469500 |
| 2024-04-15 | 69.80 | $68.42 | 434737 |
| 2024-04-12 | 69.98 | $68.63 | 740411 |
| 2024-04-11 | 70.15 | $69.39 | 500339 |
| 2024-04-10 | 70.25 | $69.19 | 735301 |
| 2024-04-09 | 70.38 | $69.90 | 496630 |
| 2024-04-08 | 70.45 | $69.95 | 390031 |
| 2024-04-05 | 70.52 | $69.82 | 653900 |
| 2024-04-04 | 70.60 | $69.76 | 397300 |
| 2024-04-03 | 70.69 | $70.21 | 472000 |
| 2024-04-02 | 70.74 | $70.07 | 345818 |
| 2024-04-01 | 70.80 | $70.50 | 487112 |
| 2024-03-28 | 70.81 | $70.88 | 936600 |
| 2024-03-27 | 70.79 | $71.15 | 597400 |
| 2024-03-26 | 70.72 | $70.76 | 6.5M |
| 2024-03-25 | 70.69 | $70.78 | 261017 |
| 2024-03-22 | 70.66 | $70.95 | 374900 |
| 2024-03-21 | 70.60 | $70.91 | 420841 |
| 2024-03-20 | 70.54 | $71.13 | 693011 |
| 2024-03-19 | 70.45 | $70.66 | 465200 |
| 2024-03-18 | 70.40 | $70.57 | 433100 |
| 2024-03-15 | 70.35 | $70.58 | 301200 |
| 2024-03-14 | 70.29 | $70.60 | 264927 |
| 2024-03-13 | 70.22 | $70.98 | 372400 |
| 2024-03-12 | 70.09 | $70.98 | 388000 |
| 2024-03-11 | 69.95 | $70.75 | 286306 |
| 2024-03-08 | 69.82 | $71.10 | 641700 |
| 2024-03-07 | 69.64 | $70.98 | 507500 |
| 2024-03-06 | 69.47 | $70.27 | 317826 |
| 2024-03-05 | 69.35 | $69.64 | 345600 |
| 2024-03-04 | 69.29 | $69.53 | 484900 |
| 2024-03-01 | 69.23 | $69.74 | 456030 |
| 2024-02-29 | 69.16 | $69.41 | 943900 |
| 2024-02-28 | 69.11 | $69.52 | 329706 |
| 2024-02-27 | 69.05 | $69.88 | 330205 |
| 2024-02-26 | 68.96 | $69.81 | 570700 |
| 2024-02-23 | 68.86 | $69.92 | 303300 |
| 2024-02-22 | 68.75 | $69.71 | 1.1M |
| 2024-02-21 | 68.66 | $69.54 | 965900 |
| 2024-02-20 | 68.58 | $69.42 | 409636 |
| 2024-02-16 | 68.51 | $68.69 | 890800 |
| 2024-02-15 | 68.51 | $68.44 | 856600 |
| 2024-02-14 | 68.53 | $67.97 | 3.5M |
| 2024-02-13 | 68.60 | $67.46 | 545000 |
| 2024-02-12 | 68.73 | $68.33 | 398306 |
| 2024-02-09 | 68.78 | $68.25 | 584014 |
| 2024-02-08 | 68.85 | $68.15 | 378700 |
| 2024-02-07 | 68.94 | $68.68 | 392800 |
| 2024-02-06 | 68.98 | $68.85 | 578400 |
| 2024-02-05 | 69.00 | $68.54 | 638521 |
| 2024-02-02 | 69.06 | $68.88 | 689210 |
| 2024-02-01 | 69.09 | $69.54 | 521400 |
| 2024-01-31 | 69.05 | $68.89 | 1.0M |
| 2024-01-30 | 69.07 | $69.11 | 404600 |
| 2024-01-29 | 69.08 | $69.27 | 1.0M |
| 2024-01-26 | 69.06 | $69.01 | 328111 |
| 2024-01-25 | 69.07 | $68.82 | 721500 |
| 2024-01-24 | 69.10 | $68.85 | 479900 |
| 2024-01-23 | 69.13 | $68.63 | 597102 |
| 2024-01-22 | 69.17 | $68.93 | 466100 |
| 2024-01-19 | 69.18 | $68.69 | 420244 |
| 2024-01-18 | 69.21 | $68.75 | 365312 |
| 2024-01-17 | 69.23 | $68.72 | 501300 |
| 2024-01-16 | 69.26 | $69.25 | 337221 |
| 2024-01-12 | 69.23 | $70.16 | 272115 |
| 2024-01-11 | 69.12 | $69.76 | 750700 |
| 2024-01-10 | 69.03 | $69.67 | 475824 |
| 2024-01-09 | 68.95 | $69.32 | 530409 |
| 2024-01-08 | 68.90 | $69.76 | 355026 |
| 2024-01-05 | 68.79 | $69.18 | 294323 |
| 2024-01-04 | 68.74 | $69.05 | 721919 |
| 2024-01-03 | 68.69 | $68.82 | 593115 |
| 2024-01-02 | 68.65 | $68.85 | 377440 |
| 2023-12-29 | 68.61 | $69.34 | 606400 |
| 2023-12-28 | 68.51 | $69.02 | 522200 |
| 2023-12-27 | 68.44 | $69.08 | 327900 |
| 2023-12-26 | 68.35 | $68.69 | 215842 |
| 2023-12-22 | 68.29 | $68.55 | 325900 |
| 2023-12-21 | 68.24 | $68.21 | 353300 |
| 2023-12-20 | 68.22 | $67.36 | 539900 |
| 2023-12-19 | 68.28 | $68.74 | 383000 |
| 2023-12-18 | 68.20 | $68.48 | 289939 |
| 2023-12-15 | 68.14 | $68.35 | 332932 |
| 2023-12-14 | 68.08 | $69.29 | 447400 |
| 2023-12-13 | 67.91 | $69.30 | 519027 |
| 2023-12-12 | 67.73 | $68.51 | 239705 |
| 2023-12-11 | 67.61 | $68.35 | 413545 |
| 2023-12-08 | 67.49 | $68.21 | 683408 |
| 2023-12-07 | 67.36 | $68.09 | 537100 |
| 2023-12-06 | 67.23 | $67.61 | 358600 |
| 2023-12-05 | 67.14 | $67.46 | 475436 |
| 2023-12-04 | 67.05 | $67.63 | 431900 |
| 2023-12-01 | 66.94 | $67.88 | 324826 |
| 2023-11-30 | 66.79 | $67.38 | 848500 |
| 2023-11-29 | 66.68 | $67.39 | 380513 |
| 2023-11-28 | 66.55 | $67.57 | 369000 |
| 2023-11-27 | 66.38 | $67.51 | 382800 |
| 2023-11-24 | 66.20 | $67.63 | 180849 |
| 2023-11-22 | 65.99 | $67.19 | 284738 |
| 2023-11-21 | 65.80 | $67.01 | 535711 |
| 2023-11-20 | 65.61 | $67.06 | 710200 |
| 2023-11-17 | 65.41 | $66.80 | 331300 |
| 2023-11-16 | 65.21 | $66.05 | 464000 |
| 2023-11-15 | 65.08 | $66.05 | 448400 |
| 2023-11-14 | 64.94 | $66.55 | 433100 |
| 2023-11-13 | 64.74 | $65.39 | 373015 |
| 2023-11-10 | 64.65 | $65.09 | 403147 |
| 2023-11-09 | 64.59 | $64.83 | 418200 |
| 2023-11-08 | 64.56 | $64.78 | 774000 |
| 2023-11-07 | 64.54 | $65.18 | 398300 |
| 2023-11-06 | 64.48 | $65.59 | 495400 |
| 2023-11-03 | 64.38 | $65.95 | 493940 |
| 2023-11-02 | 64.24 | $65.44 | 2.6M |
| 2023-11-01 | 64.15 | $64.61 | 436710 |
| 2023-10-31 | 64.13 | $64.06 | 809124 |
| 2023-10-30 | 64.16 | $63.83 | 686145 |
| 2023-10-27 | 64.22 | $63.10 | 482600 |
| 2023-10-26 | 64.35 | $63.46 | 941200 |
| 2023-10-25 | 64.46 | $63.71 | 416100 |
| 2023-10-24 | 64.56 | $63.91 | 608900 |
| 2023-10-23 | 64.64 | $63.65 | 751800 |
| 2023-10-20 | 64.76 | $63.59 | 434400 |
| 2023-10-19 | 64.89 | $64.00 | 476510 |
| 2023-10-18 | 65.00 | $64.38 | 477820 |
| 2023-10-17 | 65.09 | $65.12 | 407600 |
| 2023-10-16 | 65.12 | $65.21 | 436928 |
| 2023-10-13 | 65.15 | $64.94 | 347800 |
| 2023-10-12 | 65.21 | $65.24 | 477900 |
| 2023-10-11 | 65.26 | $65.89 | 296736 |
| 2023-10-10 | 65.25 | $65.76 | 495239 |
| 2023-10-09 | 65.26 | $64.99 | 283400 |
| 2023-10-06 | 65.36 | $64.96 | 611417 |
| 2023-10-05 | 65.46 | $64.56 | 529400 |
| 2023-10-04 | 65.62 | $63.81 | 460000 |
| 2023-10-03 | 65.85 | $63.80 | 456000 |
| 2023-10-02 | 66.10 | $64.42 | 647120 |
| 2023-09-29 | 66.31 | $65.22 | 510903 |
| 2023-09-28 | 66.45 | $65.38 | 587200 |
| 2023-09-27 | 66.58 | $65.15 | 739005 |
| 2023-09-26 | 66.74 | $65.42 | 596300 |
| 2023-09-25 | 66.89 | $65.96 | 384600 |
| 2023-09-22 | 66.99 | $66.27 | 369400 |
| 2023-09-21 | 67.05 | $66.39 | 388600 |
| 2023-09-20 | 67.10 | $67.30 | 308200 |
| 2023-09-19 | 67.06 | $67.37 | 231700 |
| 2023-09-18 | 67.01 | $67.37 | 252935 |
| 2023-09-15 | 66.95 | $67.46 | 515529 |
| 2023-09-14 | 66.87 | $67.48 | 449300 |
| 2023-09-13 | 66.79 | $66.97 | 294200 |
| 2023-09-12 | 66.75 | $67.11 | 294821 |
| 2023-09-11 | 66.70 | $67.20 | 290834 |
| 2023-09-08 | 66.65 | $66.62 | 276300 |
| 2023-09-07 | 66.65 | $66.71 | 323944 |
| 2023-09-06 | 66.66 | $66.43 | 375616 |
| 2023-09-05 | 66.69 | $66.43 | 271000 |
| 2023-09-01 | 66.73 | $67.17 | 371100 |
| 2023-08-31 | 66.70 | $67.14 | 928002 |
| 2023-08-30 | 66.68 | $67.46 | 253100 |
| 2023-08-29 | 66.62 | $67.44 | 413234 |
| 2023-08-28 | 66.57 | $66.77 | 341300 |
| 2023-08-25 | 66.59 | $66.30 | 297700 |
| 2023-08-24 | 66.68 | $65.87 | 398640 |
| 2023-08-23 | 66.81 | $66.47 | 261800 |
| 2023-08-22 | 66.90 | $65.73 | 424507 |
| 2023-08-21 | 67.08 | $65.91 | 452149 |
| 2023-08-18 | 67.25 | $65.81 | 403618 |
| 2023-08-17 | 67.44 | $65.97 | 365844 |
| 2023-08-16 | 67.64 | $66.42 | 273900 |
| 2023-08-15 | 67.80 | $66.82 | 255109 |
| 2023-08-14 | 67.93 | $67.36 | 296748 |
| 2023-08-11 | 68.01 | $67.66 | 257947 |
| 2023-08-10 | 68.07 | $67.92 | 325400 |
| 2023-08-09 | 68.11 | $67.76 | 224726 |
| 2023-08-08 | 68.16 | $67.64 | 392500 |
| 2023-08-07 | 68.22 | $67.63 | 235742 |
| 2023-08-04 | 68.28 | $67.16 | 299500 |
| 2023-08-03 | 68.37 | $67.12 | 352032 |
| 2023-08-02 | 68.47 | $67.48 | 285506 |
| 2023-08-01 | 68.52 | $68.37 | 381600 |
| 2023-07-31 | 68.49 | $68.94 | 445000 |
| 2023-07-28 | 68.39 | $69.15 | 169632 |
| 2023-07-27 | 68.27 | $68.80 | 246500 |
| 2023-07-26 | 68.17 | $68.96 | 178500 |
| 2023-07-25 | 68.05 | $68.61 | 233700 |
| 2023-07-24 | 67.95 | $68.52 | 210615 |
| 2023-07-21 | 67.86 | $68.79 | 378846 |
| 2023-07-20 | 67.73 | $68.66 | 1.4M |
| 2023-07-19 | 67.61 | $68.80 | 384927 |
| 2023-07-18 | 67.48 | $68.59 | 247800 |
| 2023-07-17 | 67.36 | $68.41 | 315200 |
| 2023-07-14 | 67.26 | $68.29 | 341000 |
| 2023-07-13 | 67.17 | $68.57 | 849600 |
| 2023-07-12 | 67.05 | $67.69 | 240400 |
| 2023-07-11 | 67.00 | $66.75 | 275600 |
| 2023-07-10 | 67.06 | $66.45 | 341500 |
| 2023-07-07 | 67.14 | $66.27 | 452800 |
| 2023-07-06 | 67.24 | $66.07 | 224536 |
| 2023-07-05 | 67.38 | $66.75 | 350800 |
| 2023-07-03 | 67.46 | $67.29 | 182200 |
| 2023-06-30 | 67.49 | $67.50 | 327200 |
| 2023-06-29 | 67.50 | $66.99 | 172700 |
| 2023-06-28 | 67.57 | $67.27 | 228600 |
| 2023-06-27 | 67.61 | $67.32 | 281300 |
| 2023-06-26 | 67.65 | $66.92 | 360543 |
| 2023-06-23 | 67.74 | $67.09 | 224837 |
| 2023-06-22 | 67.81 | $67.63 | 221505 |
| 2023-06-21 | 67.84 | $67.97 | 253805 |
| 2023-06-20 | 67.85 | $67.68 | 263034 |
| 2023-06-16 | 67.90 | $68.28 | 297600 |
| 2023-06-15 | 67.90 | $68.32 | 435700 |
| 2023-06-14 | 67.90 | $67.66 | 367400 |
| 2023-06-13 | 67.98 | $67.69 | 290639 |
| 2023-06-12 | 68.07 | $67.39 | 278004 |
| 2023-06-09 | 68.21 | $67.25 | 341100 |
| 2023-06-08 | 68.37 | $67.33 | 248335 |
| 2023-06-07 | 68.54 | $66.75 | 334025 |
| 2023-06-06 | 68.78 | $68.77 | 336400 |
| 2023-06-05 | 68.84 | $68.26 | 329843 |
| 2023-06-02 | 68.97 | $68.53 | 366132 |
| 2023-06-01 | 69.07 | $68.05 | 309615 |
| 2023-05-31 | 69.24 | $67.36 | 437900 |
| 2023-05-30 | 69.47 | $67.72 | 432900 |
| 2023-05-26 | 69.69 | $68.38 | 310517 |
| 2023-05-25 | 69.86 | $68.18 | 221000 |
| 2023-05-24 | 70.05 | $68.54 | 327116 |
| 2023-05-23 | 70.22 | $69.21 | 305536 |
| 2023-05-22 | 70.32 | $70.00 | 169218 |
| 2023-05-19 | 70.35 | $70.07 | 203800 |
| 2023-05-18 | 70.38 | $69.71 | 226600 |
| 2023-05-17 | 70.44 | $70.15 | 209249 |
| 2023-05-16 | 70.46 | $70.39 | 265400 |
| 2023-05-15 | 70.46 | $70.81 | 192400 |
| 2023-05-12 | 70.40 | $70.35 | 173400 |
| 2023-05-11 | 70.39 | $70.48 | 252926 |
| 2023-05-10 | 70.35 | $70.59 | 257600 |
| 2023-05-09 | 70.31 | $70.82 | 248637 |
| 2023-05-08 | 70.23 | $70.85 | 217947 |
| 2023-05-05 | 70.13 | $70.83 | 352700 |
| 2023-05-04 | 70.03 | $70.29 | 613500 |
| 2023-05-03 | 69.97 | $70.26 | 237300 |
| 2023-05-02 | 69.91 | $69.91 | 302400 |
| 2023-05-01 | 69.87 | $70.26 | 252523 |
| 2023-04-28 | 69.78 | $70.36 | 405828 |
| 2023-04-27 | 69.67 | $70.37 | 227443 |
| 2023-04-26 | 69.54 | $69.90 | 271221 |
| 2023-04-25 | 69.45 | $69.98 | 548544 |
| 2023-04-24 | 69.33 | $70.50 | 492022 |
| 2023-04-21 | 69.14 | $70.44 | 349300 |
| 2023-04-20 | 68.93 | $69.82 | 487500 |
| 2023-04-19 | 68.77 | $69.67 | 207800 |
| 2023-04-18 | 68.60 | $69.70 | 304815 |
| 2023-04-17 | 68.41 | $69.43 | 827419 |
| 2023-04-14 | 68.22 | $69.25 | 792800 |
| 2023-04-13 | 68.03 | $69.87 | 205525 |
| 2023-04-12 | 67.76 | $69.14 | 279400 |
| 2023-04-11 | 67.53 | $68.70 | 642815 |
| 2023-04-10 | 67.33 | $68.57 | 358900 |
| 2023-04-06 | 67.12 | $68.83 | 271300 |
| 2023-04-05 | 66.87 | $68.40 | 298438 |
| 2023-04-04 | 66.64 | $68.39 | 245400 |
| 2023-04-03 | 66.40 | $68.16 | 361244 |
| 2023-03-31 | 66.16 | $67.65 | 360603 |
| 2023-03-30 | 65.97 | $67.43 | 301100 |
| 2023-03-29 | 65.78 | $67.07 | 479500 |
| 2023-03-28 | 65.62 | $66.69 | 356618 |
| 2023-03-27 | 65.49 | $66.66 | 302335 |
| 2023-03-24 | 65.35 | $66.23 | 217100 |
| 2023-03-23 | 65.25 | $66.09 | 253301 |
| 2023-03-22 | 65.16 | $65.98 | 225300 |
| 2023-03-21 | 65.08 | $65.93 | 223200 |
| 2023-03-20 | 65.00 | $65.47 | 272300 |
| 2023-03-17 | 64.97 | $64.77 | 218700 |
| 2023-03-16 | 65.01 | $65.01 | 378313 |
| 2023-03-15 | 65.04 | $64.16 | 496100 |
| 2023-03-14 | 65.15 | $65.23 | 250500 |
| 2023-03-13 | 65.17 | $64.62 | 370314 |
| 2023-03-10 | 65.25 | $64.77 | 667800 |
| 2023-03-09 | 65.32 | $65.06 | 268843 |
| 2023-03-08 | 65.37 | $65.07 | 525019 |
| 2023-03-07 | 65.43 | $64.77 | 538408 |
| 2023-03-06 | 65.52 | $65.57 | 232000 |
| 2023-03-03 | 65.54 | $65.64 | 401941 |
| 2023-03-02 | 65.56 | $65.05 | 384300 |
| 2023-03-01 | 65.64 | $64.94 | 313523 |
| 2023-02-28 | 65.74 | $64.74 | 306601 |
| 2023-02-27 | 65.87 | $65.40 | 251222 |
| 2023-02-24 | 65.95 | $64.90 | 349300 |
| 2023-02-23 | 66.08 | $65.68 | 528340 |
| 2023-02-22 | 66.14 | $65.68 | 253312 |
| 2023-02-21 | 66.21 | $65.77 | 336800 |
| 2023-02-17 | 66.27 | $66.18 | 341100 |
| 2023-02-16 | 66.29 | $65.78 | 342543 |
| 2023-02-15 | 66.36 | $66.08 | 740531 |
| 2023-02-14 | 66.39 | $66.36 | 425823 |
| 2023-02-13 | 66.40 | $66.29 | 305605 |
| 2023-02-10 | 66.42 | $65.84 | 479333 |
| 2023-02-09 | 66.48 | $65.96 | 278900 |
| 2023-02-08 | 66.53 | $66.26 | 511000 |
| 2023-02-07 | 66.54 | $66.36 | 324814 |
| 2023-02-06 | 66.54 | $65.89 | 448014 |
| 2023-02-03 | 66.57 | $66.25 | 492141 |
| 2023-02-02 | 66.57 | $66.93 | 1.5M |
| 2023-02-01 | 66.48 | $67.22 | 1.9M |
| 2023-01-31 | 66.35 | $66.82 | 1.0M |
| 2023-01-30 | 66.25 | $66.55 | 409637 |
| 2023-01-27 | 66.16 | $66.71 | 690600 |
| 2023-01-26 | 66.04 | $66.81 | 1.2M |
| 2023-01-25 | 65.89 | $66.92 | 404600 |
| 2023-01-24 | 65.72 | $66.59 | 2.0M |
| 2023-01-23 | 65.57 | $66.57 | 386236 |
| 2023-01-20 | 65.40 | $66.56 | 1.3M |
| 2023-01-19 | 65.22 | $66.28 | 1.3M |
| 2023-01-18 | 65.06 | $66.17 | 6.4M |
| 2023-01-17 | 64.88 | $66.47 | 435721 |
| 2023-01-13 | 64.67 | $66.32 | 472500 |
| 2023-01-12 | 64.46 | $66.04 | 437517 |
| 2023-01-11 | 64.27 | $65.22 | 255200 |
| 2023-01-10 | 64.15 | $65.02 | 283504 |
| 2023-01-09 | 64.05 | $65.12 | 400700 |
| 2023-01-06 | 63.94 | $64.98 | 647800 |
| 2023-01-05 | 63.83 | $63.80 | 465201 |
| 2023-01-04 | 63.83 | $64.65 | 1.1M |
| 2023-01-03 | 63.75 | $64.11 | 2.1M |
| 2022-12-30 | 63.73 | $63.59 | 743110 |
| 2022-12-29 | 63.76 | $64.13 | 793300 |
| 2022-12-28 | 63.74 | $63.35 | 756148 |
| 2022-12-27 | 63.79 | $63.75 | 724945 |
| 2022-12-23 | 63.81 | $63.73 | 421747 |
| 2022-12-22 | 63.83 | $63.66 | 646500 |
| 2022-12-21 | 63.86 | $63.86 | 538900 |
| 2022-12-20 | 63.87 | $63.44 | 2.0M |
| 2022-12-19 | 63.91 | $63.00 | 629203 |
| 2022-12-16 | 64.00 | $63.04 | 483600 |
| 2022-12-15 | 64.08 | $63.41 | 708700 |
| 2022-12-14 | 64.12 | $64.64 | 740700 |
| 2022-12-13 | 64.03 | $64.47 | 639300 |
| 2022-12-12 | 63.95 | $64.17 | 430500 |
| 2022-12-09 | 63.90 | $64.13 | 478600 |
| 2022-12-08 | 63.84 | $64.05 | 410716 |
| 2022-12-07 | 63.77 | $63.95 | 804700 |
| 2022-12-06 | 63.69 | $63.82 | 626927 |
| 2022-12-05 | 63.60 | $63.85 | 664900 |
| 2022-12-02 | 63.48 | $64.80 | 914900 |
| 2022-12-01 | 63.24 | $64.99 | 799200 |
| 2022-11-30 | 62.95 | $64.35 | 867900 |
| 2022-11-29 | 62.70 | $63.52 | 513218 |
| 2022-11-28 | 62.50 | $63.66 | 611120 |
| 2022-11-25 | 62.26 | $64.22 | 254700 |
| 2022-11-23 | 61.94 | $63.98 | 489800 |
| 2022-11-22 | 61.63 | $63.32 | 613000 |
| 2022-11-21 | 61.35 | $62.57 | 409328 |
| 2022-11-18 | 61.11 | $62.82 | 473735 |
| 2022-11-17 | 60.83 | $62.66 | 669800 |
| 2022-11-16 | 60.54 | $62.71 | 648600 |
| 2022-11-15 | 60.21 | $62.85 | 1.1M |
| 2022-11-14 | 59.84 | $62.64 | 534300 |
| 2022-11-11 | 59.47 | $63.06 | 668100 |
| 2022-11-10 | 59.02 | $62.54 | 867630 |
| 2022-11-09 | 58.60 | $59.62 | 411818 |
| 2022-11-08 | 58.44 | $60.06 | 703600 |
| 2022-11-07 | 58.22 | $59.34 | 819426 |
| 2022-11-04 | 58.06 | $59.17 | 1.3M |
| 2022-11-03 | 57.90 | $57.64 | 1.7M |
| 2022-11-02 | 57.89 | $58.21 | 1.1M |
| 2022-11-01 | 57.83 | $58.58 | 612700 |
| 2022-10-31 | 57.73 | $58.52 | 994700 |
| 2022-10-28 | 57.64 | $59.05 | 974211 |
| 2022-10-27 | 57.49 | $58.57 | 687837 |
| 2022-10-26 | 57.37 | $58.92 | 1.1M |
| 2022-10-25 | 57.22 | $58.37 | 2.0M |
| 2022-10-24 | 57.11 | $57.29 | 1.0M |
| 2022-10-21 | 57.10 | $57.28 | 991944 |
| 2022-10-20 | 57.09 | $56.68 | 887400 |
| 2022-10-19 | 57.16 | $56.89 | 767439 |
| 2022-10-18 | 57.21 | $57.55 | 1.1M |
| 2022-10-17 | 57.21 | $57.15 | 872623 |
| 2022-10-14 | 57.26 | $56.29 | 1.1M |
| 2022-10-13 | 57.42 | $56.76 | 1.1M |
| 2022-10-12 | 57.55 | $56.25 | 1.1M |
| 2022-10-11 | 57.75 | $56.56 | 1.4M |
| 2022-10-10 | 57.95 | $56.83 | 893000 |
| 2022-10-07 | 58.14 | $57.01 | 1.2M |
| 2022-10-06 | 58.34 | $57.78 | 1.1M |
| 2022-10-05 | 58.49 | $58.69 | 797507 |
| 2022-10-04 | 58.56 | $59.35 | 890920 |
| 2022-10-03 | 58.57 | $57.62 | 2.2M |
| 2022-09-30 | 58.76 | $57.01 | 5.1M |
| 2022-09-29 | 59.04 | $57.17 | 1.3M |
| 2022-09-28 | 59.32 | $57.56 | 6.3M |
| 2022-09-27 | 59.58 | $56.69 | 44.7M |
| 2022-09-26 | 59.96 | $56.83 | 2.4M |
| 2022-09-23 | 60.35 | $57.72 | 1.8M |
| 2022-09-22 | 60.69 | $58.93 | 1.0M |
| 2022-09-21 | 60.94 | $59.10 | 523300 |
| 2022-09-20 | 61.19 | $59.74 | 751300 |
| 2022-09-19 | 61.41 | $60.59 | 847200 |
| 2022-09-16 | 61.56 | $60.56 | 811949 |
| 2022-09-15 | 61.74 | $60.65 | 608900 |
| 2022-09-14 | 61.93 | $60.93 | 693400 |
| 2022-09-13 | 62.12 | $61.09 | 542300 |
| 2022-09-12 | 62.32 | $62.69 | 805900 |
| 2022-09-09 | 62.37 | $62.11 | 659200 |
| 2022-09-08 | 62.51 | $60.99 | 417300 |
| 2022-09-07 | 62.77 | $61.05 | 694520 |
| 2022-09-06 | 63.04 | $60.49 | 587000 |
| 2022-09-02 | 63.39 | $61.01 | 825814 |
| 2022-09-01 | 63.70 | $61.38 | 486400 |
| 2022-08-31 | 64.00 | $62.04 | 552500 |
| 2022-08-30 | 64.25 | $62.39 | 375822 |
| 2022-08-29 | 64.47 | $62.74 | 448011 |
| 2022-08-26 | 64.68 | $62.97 | 374339 |
| 2022-08-25 | 64.88 | $64.34 | 282300 |
| 2022-08-24 | 64.96 | $63.90 | 427103 |
| 2022-08-23 | 65.08 | $63.77 | 381200 |
| 2022-08-22 | 65.21 | $64.07 | 437900 |
| 2022-08-19 | 65.31 | $64.73 | 289400 |
| 2022-08-18 | 65.35 | $65.22 | 308100 |
| 2022-08-17 | 65.34 | $65.46 | 502327 |
| 2022-08-16 | 65.30 | $65.74 | 275205 |
| 2022-08-15 | 65.22 | $65.85 | 504400 |
| 2022-08-12 | 65.11 | $65.94 | 431700 |
| 2022-08-11 | 64.98 | $65.72 | 543700 |
| 2022-08-10 | 64.86 | $65.82 | 374200 |
| 2022-08-09 | 64.71 | $64.68 | 405339 |
| 2022-08-08 | 64.67 | $64.85 | 494900 |
| 2022-08-05 | 64.59 | $64.61 | 635734 |
| 2022-08-04 | 64.54 | $65.19 | 307200 |
| 2022-08-03 | 64.42 | $64.87 | 518800 |
| 2022-08-02 | 64.33 | $65.06 | 619541 |
| 2022-08-01 | 64.21 | $65.91 | 541000 |
| 2022-07-29 | 63.99 | $65.68 | 575900 |
| 2022-07-28 | 63.79 | $65.18 | 421222 |
| 2022-07-27 | 63.62 | $64.71 | 375400 |
| 2022-07-26 | 63.50 | $63.98 | 527300 |
| 2022-07-25 | 63.44 | $64.38 | 471731 |
| 2022-07-22 | 63.33 | $64.17 | 402000 |
| 2022-07-21 | 63.24 | $64.18 | 974013 |
| 2022-07-20 | 63.14 | $63.36 | 470333 |
| 2022-07-19 | 63.11 | $63.74 | 535800 |
| 2022-07-18 | 63.03 | $62.91 | 688946 |
| 2022-07-15 | 63.03 | $62.89 | 722815 |
| 2022-07-14 | 63.02 | $62.14 | 912300 |
| 2022-07-13 | 63.08 | $62.98 | 699900 |
| 2022-07-12 | 63.06 | $63.05 | 746022 |
| 2022-07-11 | 63.03 | $63.03 | 579741 |
| 2022-07-08 | 63.01 | $63.55 | 538319 |
| 2022-07-07 | 62.96 | $63.49 | 745100 |
| 2022-07-06 | 62.92 | $63.15 | 1.1M |
| 2022-07-05 | 62.94 | $62.98 | 1.2M |
| 2022-07-01 | 63.00 | $63.57 | 703249 |
| 2022-06-30 | 63.02 | $63.31 | 778500 |
| 2022-06-29 | 63.08 | $63.30 | 472100 |
| 2022-06-28 | 63.17 | $63.27 | 1.1M |
| 2022-06-27 | 63.28 | $63.62 | 1.2M |
| 2022-06-24 | 63.39 | $63.72 | 684345 |
| 2022-06-23 | 63.49 | $62.21 | 964049 |
| 2022-06-22 | 63.77 | $61.84 | 1.1M |
| 2022-06-21 | 64.11 | $61.97 | 1.7M |
| 2022-06-17 | 64.47 | $61.37 | 1.2M |
| 2022-06-16 | 64.90 | $61.82 | 1.3M |
| 2022-06-15 | 65.31 | $62.16 | 1.5M |
| 2022-06-14 | 65.71 | $61.24 | 1.8M |
| 2022-06-13 | 66.22 | $62.04 | 1.5M |
| 2022-06-10 | 66.68 | $63.38 | 898345 |
| 2022-06-09 | 67.02 | $64.33 | 843516 |
| 2022-06-08 | 67.27 | $66.42 | 698601 |
| 2022-06-07 | 67.32 | $67.21 | 658602 |
| 2022-06-06 | 67.29 | $67.30 | 925511 |
| 2022-06-03 | 67.25 | $67.26 | 964031 |
| 2022-06-02 | 67.22 | $68.09 | 908000 |
| 2022-06-01 | 67.11 | $67.17 | 743300 |
| 2022-05-31 | 67.09 | $67.85 | 1.3M |
| 2022-05-27 | 67.01 | $68.38 | 640304 |
| 2022-05-26 | 66.88 | $67.85 | 667940 |
| 2022-05-25 | 66.80 | $67.39 | 710700 |
| 2022-05-24 | 66.78 | $67.64 | 862700 |
| 2022-05-23 | 66.73 | $67.56 | 861500 |
| 2022-05-20 | 66.70 | $66.91 | 1.3M |
| 2022-05-19 | 66.75 | $66.30 | 838400 |
| 2022-05-18 | 66.87 | $65.93 | 886347 |
| 2022-05-17 | 67.05 | $67.07 | 1.4M |
| 2022-05-16 | 67.14 | $66.46 | 803925 |
| 2022-05-13 | 67.31 | $66.31 | 769300 |
| 2022-05-12 | 67.51 | $65.28 | 1.3M |
| 2022-05-11 | 67.84 | $65.51 | 1.3M |
| 2022-05-10 | 68.18 | $65.78 | 1.5M |
| 2022-05-09 | 68.51 | $65.58 | 1.2M |
| 2022-05-06 | 68.90 | $66.94 | 1.3M |
| 2022-05-05 | 69.19 | $67.73 | 1.2M |
| 2022-05-04 | 69.42 | $69.28 | 1.3M |
| 2022-05-03 | 69.51 | $68.21 | 904037 |
| 2022-05-02 | 69.73 | $68.00 | 1.4M |
| 2022-04-29 | 70.00 | $68.42 | 994217 |
| 2022-04-28 | 70.24 | $68.94 | 1.1M |
| 2022-04-27 | 70.45 | $68.45 | 1.3M |
| 2022-04-26 | 70.72 | $68.31 | 757513 |
| 2022-04-25 | 71.03 | $69.68 | 978500 |
| 2022-04-22 | 71.22 | $69.56 | 767909 |
| 2022-04-21 | 71.43 | $70.30 | 761400 |
| 2022-04-20 | 71.58 | $70.92 | 810639 |
| 2022-04-19 | 71.68 | $70.42 | 698342 |
| 2022-04-18 | 71.83 | $70.60 | 660400 |
| 2022-04-14 | 71.97 | $71.15 | 699900 |
| 2022-04-13 | 72.06 | $71.34 | 649700 |
| 2022-04-12 | 72.13 | $71.01 | 711623 |
| 2022-04-11 | 72.23 | $71.64 | 1.0M |
| 2022-04-08 | 72.26 | $72.27 | 578500 |
| 2022-04-07 | 72.20 | $72.33 | 623000 |
| 2022-04-06 | 72.13 | $72.00 | 709300 |
| 2022-04-05 | 72.08 | $72.35 | 676900 |
| 2022-04-04 | 71.97 | $72.68 | 648224 |
| 2022-04-01 | 71.81 | $72.60 | 753620 |
| 2022-03-31 | 71.64 | $72.14 | 616228 |
| 2022-03-30 | 71.51 | $73.10 | 785000 |
| 2022-03-29 | 71.28 | $73.07 | 999238 |
| 2022-03-28 | 71.05 | $71.92 | 563300 |
| 2022-03-25 | 70.92 | $72.03 | 1.2M |
| 2022-03-24 | 70.79 | $72.00 | 572500 |
| 2022-03-23 | 70.65 | $71.53 | 627627 |
| 2022-03-22 | 70.56 | $72.05 | 663448 |
| 2022-03-21 | 70.42 | $72.01 | 1.0M |
| 2022-03-18 | 70.29 | $72.37 | 863600 |
| 2022-03-17 | 70.12 | $71.80 | 1.1M |
| 2022-03-16 | 70.01 | $71.26 | 1.0M |
| 2022-03-15 | 69.97 | $69.61 | 3.1M |
| 2022-03-14 | 70.10 | $68.92 | 1.3M |
| 2022-03-11 | 70.31 | $68.45 | 644334 |
| 2022-03-10 | 70.59 | $69.25 | 1.4M |
| 2022-03-09 | 70.82 | $69.76 | 2.0M |
| 2022-03-08 | 71.01 | $67.73 | 1.8M |
| 2022-03-07 | 71.42 | $68.32 | 1.7M |
| 2022-03-04 | 71.80 | $69.81 | 1.2M |
| 2022-03-03 | 72.05 | $70.76 | 904100 |
| 2022-03-02 | 72.23 | $71.36 | 1.0M |
| 2022-03-01 | 72.36 | $71.21 | 1.2M |
| 2022-02-28 | 72.51 | $71.92 | 1.2M |
| 2022-02-25 | 72.59 | $72.34 | 1.2M |
| 2022-02-24 | 72.64 | $70.91 | 1.5M |
| 2022-02-23 | 72.82 | $71.63 | 859608 |
| 2022-02-22 | 72.94 | $71.86 | 891300 |
| 2022-02-18 | 73.04 | $72.53 | 500037 |
| 2022-02-17 | 73.08 | $72.85 | 654436 |
| 2022-02-16 | 73.10 | $73.63 | 505500 |
| 2022-02-15 | 73.04 | $73.40 | 666200 |
| 2022-02-14 | 73.01 | $72.46 | 1.1M |
| 2022-02-11 | 73.08 | $72.64 | 1.1M |
| 2022-02-10 | 73.14 | $73.23 | 674631 |
| 2022-02-09 | 73.16 | $74.08 | 636700 |
| 2022-02-08 | 73.11 | $73.22 | 664928 |
| 2022-02-07 | 73.14 | $73.10 | 1.1M |
| 2022-02-04 | 73.20 | $72.96 | 970800 |
| 2022-02-03 | 73.28 | $73.00 | 561200 |
| 2022-02-02 | 73.38 | $73.92 | 1.1M |
| 2022-02-01 | 73.40 | $73.28 | 778000 |
| 2022-01-31 | 73.50 | $72.92 | 1.0M |
| 2022-01-28 | 73.65 | $72.17 | 1.4M |
| 2022-01-27 | 73.89 | $71.85 | 1.2M |
| 2022-01-26 | 74.19 | $71.85 | 973701 |
| 2022-01-25 | 74.51 | $72.55 | 1.4M |
| 2022-01-24 | 74.79 | $72.79 | 1.4M |
| 2022-01-21 | 75.06 | $73.51 | 883000 |
| 2022-01-20 | 75.27 | $73.84 | 569900 |
| 2022-01-19 | 75.46 | $74.08 | 850400 |
| 2022-01-18 | 75.64 | $73.92 | 835300 |
| 2022-01-14 | 75.84 | $74.83 | 992800 |
| 2022-01-13 | 75.96 | $75.12 | 641500 |
| 2022-01-12 | 76.05 | $75.84 | 516100 |
| 2022-01-11 | 76.08 | $75.42 | 1.2M |
| 2022-01-10 | 76.14 | $74.81 | 558749 |
| 2022-01-07 | 76.28 | $75.58 | 378900 |
| 2022-01-06 | 76.34 | $75.55 | 467048 |
| 2022-01-05 | 76.41 | $76.20 | 620425 |
| 2022-01-04 | 76.42 | $76.65 | 569200 |
| 2022-01-03 | 76.38 | $76.63 | 699800 |
| 2021-12-31 | 76.33 | $76.77 | 300816 |
| 2021-12-30 | 76.26 | $76.71 | 678900 |
| 2021-12-29 | 76.19 | $77.01 | 315526 |
| 2021-12-28 | 76.07 | $76.93 | 286000 |
| 2021-12-27 | 75.96 | $76.58 | 290434 |
| 2021-12-23 | 75.87 | $76.35 | 366500 |
| 2021-12-22 | 75.80 | $76.25 | 425812 |
| 2021-12-21 | 75.75 | $75.80 | 709919 |
| 2021-12-20 | 75.73 | $75.47 | 870100 |
| 2021-12-17 | 75.76 | $75.48 | 879400 |
| 2021-12-16 | 75.80 | $76.65 | 884846 |
| 2021-12-15 | 75.73 | $76.10 | 705015 |
| 2021-12-14 | 75.71 | $75.13 | 473813 |
| 2021-12-13 | 75.80 | $75.66 | 500141 |
| 2021-12-10 | 75.85 | $76.63 | 619400 |
| 2021-12-09 | 75.81 | $76.38 | 486800 |
| 2021-12-08 | 75.79 | $76.55 | 1.0M |
| 2021-12-07 | 75.77 | $76.27 | 513600 |
| 2021-12-06 | 75.77 | $75.16 | 860400 |
| 2021-12-03 | 75.90 | $74.92 | 1.1M |
| 2021-12-02 | 76.06 | $74.70 | 834125 |
| 2021-12-01 | 76.26 | $74.33 | 1.1M |
| 2021-11-30 | 76.51 | $74.81 | 1.4M |
| 2021-11-29 | 76.73 | $75.24 | 694112 |
| 2021-11-26 | 76.90 | $75.18 | 641400 |
| 2021-11-24 | 77.10 | $75.94 | 403612 |
| 2021-11-23 | 77.22 | $76.43 | 722506 |
| 2021-11-22 | 77.30 | $76.74 | 658216 |
| 2021-11-19 | 77.35 | $77.18 | 394914 |
| 2021-11-18 | 77.35 | $77.35 | 453300 |
| 2021-11-17 | 77.33 | $77.19 | 775549 |
| 2021-11-16 | 77.32 | $77.18 | 817136 |
| 2021-11-15 | 77.31 | $77.46 | 298800 |
| 2021-11-12 | 77.27 | $77.64 | 279300 |
| 2021-11-11 | 77.20 | $77.07 | 249740 |
| 2021-11-10 | 77.17 | $77.00 | 643246 |
| 2021-11-09 | 77.15 | $77.70 | 431838 |
| 2021-11-08 | 77.04 | $77.81 | 462820 |
| 2021-11-05 | 76.91 | $77.79 | 612439 |
| 2021-11-04 | 76.77 | $77.96 | 321524 |
| 2021-11-03 | 76.60 | $77.85 | 704901 |
| 2021-11-02 | 76.42 | $77.19 | 458915 |
| 2021-11-01 | 76.30 | $77.18 | 450200 |
| 2021-10-29 | 76.17 | $76.71 | 406225 |
| 2021-10-28 | 76.07 | $76.90 | 607700 |
| 2021-10-27 | 75.95 | $76.40 | 441700 |
| 2021-10-26 | 75.88 | $76.60 | 422201 |
| 2021-10-25 | 75.78 | $76.48 | 653800 |
| 2021-10-22 | 75.69 | $76.76 | 475700 |
| 2021-10-21 | 75.58 | $76.27 | 585703 |
| 2021-10-20 | 75.53 | $76.49 | 284600 |
| 2021-10-19 | 75.46 | $76.09 | 453224 |
| 2021-10-18 | 75.44 | $75.75 | 285300 |
| 2021-10-15 | 75.47 | $75.95 | 625609 |
| 2021-10-14 | 75.48 | $75.65 | 407302 |
| 2021-10-13 | 75.54 | $75.38 | 616500 |
| 2021-10-12 | 75.64 | $74.64 | 398236 |
| 2021-10-11 | 75.83 | $74.69 | 331317 |
| 2021-10-08 | 76.04 | $75.03 | 321400 |
| 2021-10-07 | 76.23 | $75.07 | 308800 |
| 2021-10-06 | 76.44 | $74.86 | 622100 |
| 2021-10-05 | 76.68 | $75.05 | 438300 |
| 2021-10-04 | 76.93 | $74.97 | 825442 |
| 2021-10-01 | 77.21 | $75.33 | 698000 |
| 2021-09-30 | 77.48 | $75.34 | 534600 |
| 2021-09-29 | 77.76 | $75.43 | 413030 |
| 2021-09-28 | 78.04 | $75.52 | 492811 |
| 2021-09-27 | 78.34 | $77.09 | 544000 |
| 2021-09-24 | 78.49 | $77.66 | 678240 |
| 2021-09-23 | 78.59 | $78.49 | 410804 |
| 2021-09-22 | 78.61 | $77.89 | 452233 |
| 2021-09-21 | 78.69 | $78.20 | 967828 |
| 2021-09-20 | 78.75 | $77.53 | 511600 |
| 2021-09-17 | 78.88 | $78.25 | 754046 |
| 2021-09-16 | 78.94 | $78.88 | 272900 |
| 2021-09-15 | 78.93 | $78.87 | 594025 |
| 2021-09-14 | 78.93 | $78.81 | 386400 |
| 2021-09-13 | 78.93 | $78.96 | 421818 |
| 2021-09-10 | 78.91 | $78.72 | 352809 |
| 2021-09-09 | 78.92 | $79.01 | 333336 |
| 2021-09-08 | 78.90 | $79.11 | 492136 |
| 2021-09-07 | 78.86 | $79.39 | 349000 |
| 2021-09-03 | 78.78 | $79.52 | 292749 |
| 2021-09-02 | 78.69 | $79.30 | 404220 |
| 2021-09-01 | 78.61 | $79.11 | 486100 |
| 2021-08-31 | 78.54 | $78.49 | 317029 |
| 2021-08-30 | 78.52 | $78.74 | 282529 |
| 2021-08-27 | 78.48 | $78.74 | 257147 |
| 2021-08-26 | 78.44 | $78.32 | 290649 |
| 2021-08-25 | 78.42 | $78.48 | 244217 |
| 2021-08-24 | 78.39 | $78.85 | 423032 |
| 2021-08-23 | 78.31 | $79.06 | 281800 |
| 2021-08-20 | 78.20 | $78.64 | 258548 |
| 2021-08-19 | 78.12 | $78.13 | 346800 |
| 2021-08-18 | 78.09 | $78.33 | 662225 |
| 2021-08-17 | 78.02 | $78.57 | 392100 |
| 2021-08-16 | 77.92 | $78.83 | 225300 |
| 2021-08-13 | 77.78 | $78.96 | 664900 |
| 2021-08-12 | 77.61 | $78.32 | 229928 |
| 2021-08-11 | 77.50 | $78.29 | 349739 |
| 2021-08-10 | 77.38 | $77.80 | 233003 |
| 2021-08-09 | 77.30 | $77.64 | 293000 |
| 2021-08-06 | 77.23 | $77.54 | 278900 |
| 2021-08-05 | 77.17 | $78.19 | 352800 |
| 2021-08-04 | 77.03 | $77.81 | 830709 |
| 2021-08-03 | 76.93 | $78.09 | 445425 |
| 2021-08-02 | 76.78 | $77.64 | 359100 |
| 2021-07-30 | 76.67 | $77.29 | 337100 |
| 2021-07-29 | 76.59 | $77.22 | 282900 |
| 2021-07-28 | 76.50 | $77.17 | 1.0M |
| 2021-07-27 | 76.42 | $77.03 | 784500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
90.39
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
56.23
Average
74.19
Maximum
94.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 90.39 | $90.96 | 508500 |
| 2026-07-23 | 90.22 | $89.93 | 347633 |
| 2026-07-22 | 90.23 | $90.86 | 282800 |
| 2026-07-21 | 90.06 | $90.67 | 251400 |
| 2026-07-20 | 89.88 | $90.63 | 897600 |
| 2026-07-17 | 89.69 | $91.05 | 1.1M |
| 2026-07-16 | 89.38 | $90.26 | 909200 |
| 2026-07-15 | 89.19 | $90.17 | 352300 |
| 2026-07-14 | 88.98 | $90.03 | 201300 |
| 2026-07-13 | 88.77 | $89.72 | 446100 |
| 2026-07-10 | 88.59 | $89.62 | 447731 |
| 2026-07-09 | 88.40 | $89.38 | 451500 |
| 2026-07-08 | 88.24 | $89.63 | 483414 |
| 2026-07-07 | 88.00 | $89.74 | 418600 |
| 2026-07-06 | 87.70 | $89.28 | 249500 |
| 2026-07-02 | 87.46 | $89.02 | 461020 |
| 2026-07-01 | 87.23 | $87.22 | 510118 |
| 2026-06-30 | 87.36 | $87.71 | 590220 |
| 2026-06-29 | 87.41 | $88.11 | 431940 |
| 2026-06-26 | 87.39 | $87.76 | 511600 |
| 2026-06-25 | 87.45 | $87.08 | 439031 |
| 2026-06-24 | 87.67 | $87.00 | 294800 |
| 2026-06-23 | 87.94 | $86.91 | 248800 |
| 2026-06-22 | 88.29 | $87.07 | 456220 |
| 2026-06-18 | 88.66 | $87.38 | 452900 |
| 2026-06-17 | 89.03 | $87.61 | 770900 |
| 2026-06-16 | 89.42 | $88.58 | 352800 |
| 2026-06-15 | 89.67 | $88.26 | 597019 |
| 2026-06-12 | 90.03 | $90.86 | 469829 |
| 2026-06-11 | 89.90 | $90.99 | 693100 |
| 2026-06-10 | 89.73 | $89.47 | 400700 |
| 2026-06-09 | 89.85 | $89.70 | 656809 |
| 2026-06-08 | 89.95 | $89.50 | 405100 |
| 2026-06-05 | 90.11 | $88.96 | 729900 |
| 2026-06-04 | 90.42 | $90.06 | 387300 |
| 2026-06-03 | 90.54 | $89.55 | 391224 |
| 2026-06-02 | 90.79 | $90.16 | 297616 |
| 2026-06-01 | 90.95 | $90.07 | 871000 |
| 2026-05-29 | 91.16 | $90.94 | 375000 |
| 2026-05-28 | 91.23 | $90.87 | 309401 |
| 2026-05-27 | 91.31 | $91.03 | 366300 |
| 2026-05-26 | 91.38 | $91.12 | 391900 |
| 2026-05-22 | 91.44 | $91.45 | 279600 |
| 2026-05-21 | 91.45 | $92.09 | 811000 |
| 2026-05-20 | 91.31 | $92.24 | 679800 |
| 2026-05-19 | 91.13 | $91.64 | 373200 |
| 2026-05-18 | 91.04 | $91.65 | 419339 |
| 2026-05-15 | 90.94 | $90.25 | 247945 |
| 2026-05-14 | 91.11 | $90.94 | 231614 |
| 2026-05-13 | 91.18 | $91.05 | 303401 |
| 2026-05-12 | 91.23 | $91.03 | 1.4M |
| 2026-05-11 | 91.29 | $91.28 | 323300 |
| 2026-05-08 | 91.31 | $91.22 | 327400 |
| 2026-05-07 | 91.35 | $90.86 | 517808 |
| 2026-05-06 | 91.47 | $92.21 | 403240 |
| 2026-05-05 | 91.33 | $91.18 | 383037 |
| 2026-05-04 | 91.38 | $90.55 | 627500 |
| 2026-05-01 | 91.57 | $91.51 | 545300 |
| 2026-04-30 | 91.60 | $91.74 | 414518 |
| 2026-04-29 | 91.58 | $90.06 | 1.4M |
| 2026-04-28 | 91.91 | $90.94 | 264000 |
| 2026-04-27 | 92.11 | $90.68 | 393941 |
| 2026-04-24 | 92.39 | $91.34 | 328817 |
| 2026-04-23 | 92.58 | $91.37 | 502900 |
| 2026-04-22 | 92.79 | $91.66 | 554111 |
| 2026-04-21 | 92.97 | $91.53 | 1.1M |
| 2026-04-20 | 93.20 | $93.33 | 236515 |
| 2026-04-17 | 93.09 | $93.32 | 450033 |
| 2026-04-16 | 92.96 | $92.99 | 316421 |
| 2026-04-15 | 92.87 | $93.27 | 357500 |
| 2026-04-14 | 92.70 | $93.45 | 205826 |
| 2026-04-13 | 92.47 | $93.42 | 531300 |
| 2026-04-10 | 92.20 | $93.18 | 206212 |
| 2026-04-09 | 91.94 | $93.44 | 312120 |
| 2026-04-08 | 91.57 | $93.71 | 646703 |
| 2026-04-07 | 91.09 | $92.38 | 689043 |
| 2026-04-06 | 90.81 | $92.49 | 361752 |
| 2026-04-02 | 90.47 | $92.04 | 393200 |
| 2026-04-01 | 90.16 | $91.91 | 521522 |
| 2026-03-31 | 89.84 | $91.37 | 873546 |
| 2026-03-30 | 89.58 | $89.60 | 509400 |
| 2026-03-27 | 89.66 | $88.79 | 483640 |
| 2026-03-26 | 89.92 | $89.04 | 459800 |
| 2026-03-25 | 90.17 | $90.09 | 529200 |
| 2026-03-24 | 90.25 | $89.28 | 592500 |
| 2026-03-23 | 90.52 | $89.60 | 1.6M |
| 2026-03-20 | 90.76 | $88.74 | 990536 |
| 2026-03-19 | 91.22 | $90.69 | 571200 |
| 2026-03-18 | 91.35 | $90.39 | 680236 |
| 2026-03-17 | 91.56 | $91.79 | 280812 |
| 2026-03-16 | 91.51 | $91.10 | 347604 |
| 2026-03-13 | 91.60 | $89.84 | 274936 |
| 2026-03-12 | 91.97 | $90.09 | 390400 |
| 2026-03-11 | 92.34 | $90.68 | 427400 |
| 2026-03-10 | 92.65 | $91.02 | 483334 |
| 2026-03-09 | 92.93 | $91.29 | 938314 |
| 2026-03-06 | 93.20 | $90.82 | 1.2M |
| 2026-03-05 | 93.61 | $90.70 | 1.8M |
| 2026-03-04 | 94.09 | $92.19 | 2.2M |
| 2026-03-03 | 94.34 | $91.54 | 492300 |
| 2026-03-02 | 94.75 | $93.40 | 660000 |
| 2026-02-27 | 94.83 | $94.87 | 505949 |
| 2026-02-26 | 94.59 | $94.34 | 486149 |
| 2026-02-25 | 94.42 | $94.31 | 269300 |
| 2026-02-24 | 94.22 | $94.05 | 400800 |
| 2026-02-23 | 94.03 | $94.00 | 267600 |
| 2026-02-20 | 93.81 | $93.86 | 391418 |
| 2026-02-19 | 93.57 | $93.56 | 298000 |
| 2026-02-18 | 93.35 | $93.29 | 396500 |
| 2026-02-17 | 93.13 | $93.63 | 382234 |
| 2026-02-13 | 92.80 | $93.82 | 735003 |
| 2026-02-12 | 92.36 | $93.66 | 918700 |
| 2026-02-11 | 91.87 | $93.61 | 469100 |
| 2026-02-10 | 91.31 | $92.83 | 1.7M |
| 2026-02-09 | 90.81 | $92.35 | 914700 |
| 2026-02-06 | 90.32 | $91.57 | 969700 |
| 2026-02-05 | 89.91 | $90.53 | 975000 |
| 2026-02-04 | 89.65 | $90.81 | 605121 |
| 2026-02-03 | 89.28 | $89.96 | 567431 |
| 2026-02-02 | 89.03 | $89.50 | 576710 |
| 2026-01-30 | 88.83 | $89.16 | 811600 |
| 2026-01-29 | 88.66 | $89.62 | 402534 |
| 2026-01-28 | 88.36 | $88.88 | 408700 |
| 2026-01-27 | 88.17 | $89.73 | 438200 |
| 2026-01-26 | 87.76 | $88.51 | 431836 |
| 2026-01-23 | 87.54 | $88.04 | 598100 |
| 2026-01-22 | 87.38 | $87.32 | 421500 |
| 2026-01-21 | 87.35 | $87.14 | 504309 |
| 2026-01-20 | 87.35 | $87.09 | 523400 |
| 2026-01-16 | 87.35 | $87.37 | 327148 |
| 2026-01-15 | 87.30 | $87.21 | 510837 |
| 2026-01-14 | 87.26 | $87.63 | 494800 |
| 2026-01-13 | 87.13 | $86.92 | 504200 |
| 2026-01-12 | 87.12 | $87.63 | 319326 |
| 2026-01-09 | 86.96 | $87.36 | 302300 |
| 2026-01-08 | 86.84 | $87.09 | 478400 |
| 2026-01-07 | 86.74 | $86.67 | 256737 |
| 2026-01-06 | 86.71 | $86.89 | 412200 |
| 2026-01-05 | 86.64 | $86.94 | 319200 |
| 2026-01-02 | 86.54 | $86.66 | 337200 |
| 2025-12-31 | 86.48 | $86.25 | 755035 |
| 2025-12-30 | 86.49 | $86.62 | 250700 |
| 2025-12-29 | 86.43 | $86.65 | 264800 |
| 2025-12-26 | 86.35 | $86.66 | 86500 |
| 2025-12-24 | 86.25 | $86.54 | 142200 |
| 2025-12-23 | 86.16 | $86.61 | 234400 |
| 2025-12-22 | 86.04 | $85.96 | 388113 |
| 2025-12-19 | 86.03 | $85.91 | 281712 |
| 2025-12-18 | 86.04 | $85.65 | 399300 |
| 2025-12-17 | 86.10 | $85.39 | 282200 |
| 2025-12-16 | 86.22 | $85.51 | 366831 |
| 2025-12-15 | 86.33 | $87.01 | 280147 |
| 2025-12-12 | 86.15 | $86.42 | 491800 |
| 2025-12-11 | 86.06 | $86.45 | 408321 |
| 2025-12-10 | 85.94 | $86.14 | 467540 |
| 2025-12-09 | 85.87 | $85.45 | 255104 |
| 2025-12-08 | 85.94 | $85.48 | 285800 |
| 2025-12-05 | 86.00 | $85.89 | 540701 |
| 2025-12-04 | 85.99 | $86.26 | 323624 |
| 2025-12-03 | 85.90 | $86.30 | 278501 |
| 2025-12-02 | 85.78 | $86.06 | 327811 |
| 2025-12-01 | 85.69 | $85.89 | 348500 |
| 2025-11-28 | 85.62 | $86.23 | 457500 |
| 2025-11-26 | 85.47 | $86.18 | 333923 |
| 2025-11-25 | 85.31 | $85.76 | 440938 |
| 2025-11-24 | 85.20 | $85.01 | 551148 |
| 2025-11-21 | 85.24 | $85.29 | 553724 |
| 2025-11-20 | 85.22 | $83.85 | 937510 |
| 2025-11-19 | 85.51 | $84.49 | 430900 |
| 2025-11-18 | 85.70 | $85.06 | 602221 |
| 2025-11-17 | 85.80 | $85.51 | 427100 |
| 2025-11-14 | 85.83 | $86.26 | 354000 |
| 2025-11-13 | 85.69 | $86.29 | 617300 |
| 2025-11-12 | 85.53 | $86.60 | 550421 |
| 2025-11-11 | 85.27 | $86.56 | 239525 |
| 2025-11-10 | 84.98 | $85.72 | 398300 |
| 2025-11-07 | 84.82 | $85.44 | 529500 |
| 2025-11-06 | 84.70 | $84.74 | 331901 |
| 2025-11-05 | 84.70 | $84.55 | 263529 |
| 2025-11-04 | 84.74 | $84.12 | 295245 |
| 2025-11-03 | 84.88 | $84.31 | 359800 |
| 2025-10-31 | 85.00 | $84.38 | 929415 |
| 2025-10-30 | 85.13 | $84.55 | 500900 |
| 2025-10-29 | 85.24 | $84.60 | 545500 |
| 2025-10-28 | 85.36 | $85.61 | 523900 |
| 2025-10-27 | 85.28 | $85.81 | 522244 |
| 2025-10-24 | 85.15 | $85.59 | 335700 |
| 2025-10-23 | 85.04 | $85.62 | 471845 |
| 2025-10-22 | 84.90 | $85.42 | 392000 |
| 2025-10-21 | 84.79 | $85.12 | 223500 |
| 2025-10-20 | 84.72 | $85.57 | 319800 |
| 2025-10-17 | 84.55 | $85.29 | 418500 |
| 2025-10-16 | 84.40 | $84.73 | 331516 |
| 2025-10-15 | 84.36 | $84.47 | 440729 |
| 2025-10-14 | 84.36 | $84.42 | 377747 |
| 2025-10-13 | 84.37 | $83.65 | 201625 |
| 2025-10-10 | 84.55 | $83.69 | 505903 |
| 2025-10-09 | 84.76 | $84.26 | 215835 |
| 2025-10-08 | 84.87 | $84.65 | 371000 |
| 2025-10-07 | 84.92 | $84.79 | 404600 |
| 2025-10-06 | 84.95 | $85.21 | 773921 |
| 2025-10-03 | 84.90 | $85.35 | 262427 |
| 2025-10-02 | 84.81 | $84.91 | 397800 |
| 2025-10-01 | 84.79 | $85.22 | 245400 |
| 2025-09-30 | 84.71 | $84.83 | 269424 |
| 2025-09-29 | 84.70 | $84.34 | 343600 |
| 2025-09-26 | 84.80 | $84.28 | 282948 |
| 2025-09-25 | 84.92 | $83.61 | 301400 |
| 2025-09-24 | 85.20 | $84.24 | 345125 |
| 2025-09-23 | 85.39 | $84.58 | 674907 |
| 2025-09-22 | 85.55 | $84.68 | 834500 |
| 2025-09-19 | 85.70 | $84.72 | 726118 |
| 2025-09-18 | 85.87 | $85.20 | 216500 |
| 2025-09-17 | 85.96 | $85.58 | 383500 |
| 2025-09-16 | 85.99 | $85.97 | 150833 |
| 2025-09-15 | 85.93 | $86.11 | 326100 |
| 2025-09-12 | 85.84 | $85.95 | 286119 |
| 2025-09-11 | 85.76 | $86.36 | 367411 |
| 2025-09-10 | 85.57 | $85.67 | 289100 |
| 2025-09-09 | 85.50 | $85.57 | 301107 |
| 2025-09-08 | 85.44 | $85.84 | 158700 |
| 2025-09-05 | 85.30 | $85.43 | 320900 |
| 2025-09-04 | 85.23 | $84.93 | 162139 |
| 2025-09-03 | 85.25 | $84.57 | 295548 |
| 2025-09-02 | 85.35 | $84.48 | 320900 |
| 2025-08-29 | 85.48 | $84.91 | 521936 |
| 2025-08-28 | 85.54 | $85.17 | 177800 |
| 2025-08-27 | 85.54 | $85.15 | 137700 |
| 2025-08-26 | 85.55 | $85.12 | 249025 |
| 2025-08-25 | 85.57 | $85.20 | 234534 |
| 2025-08-22 | 85.56 | $86.35 | 230500 |
| 2025-08-21 | 85.31 | $85.69 | 589545 |
| 2025-08-20 | 85.15 | $86.24 | 200100 |
| 2025-08-19 | 84.85 | $85.42 | 375948 |
| 2025-08-18 | 84.66 | $85.29 | 225801 |
| 2025-08-15 | 84.48 | $85.34 | 482100 |
| 2025-08-14 | 84.25 | $84.92 | 156723 |
| 2025-08-13 | 84.07 | $85.18 | 184149 |
| 2025-08-12 | 83.80 | $84.51 | 362700 |
| 2025-08-11 | 83.63 | $84.04 | 168600 |
| 2025-08-08 | 83.54 | $84.16 | 278347 |
| 2025-08-07 | 83.40 | $84.17 | 357101 |
| 2025-08-06 | 83.24 | $83.84 | 326900 |
| 2025-08-05 | 83.12 | $83.55 | 1.1M |
| 2025-08-04 | 83.05 | $83.52 | 806948 |
| 2025-08-01 | 82.97 | $82.74 | 826520 |
| 2025-07-31 | 83.04 | $81.76 | 1.1M |
| 2025-07-30 | 83.33 | $82.44 | 245134 |
| 2025-07-29 | 83.53 | $83.07 | 308038 |
| 2025-07-28 | 83.62 | $82.84 | 499334 |
| 2025-07-25 | 83.78 | $84.13 | 439400 |
| 2025-07-24 | 83.69 | $84.35 | 322100 |
| 2025-07-23 | 83.54 | $84.70 | 289600 |
| 2025-07-22 | 83.30 | $83.71 | 426100 |
| 2025-07-21 | 83.22 | $83.30 | 292700 |
| 2025-07-18 | 83.21 | $82.83 | 219700 |
| 2025-07-17 | 83.31 | $82.97 | 312741 |
| 2025-07-16 | 83.39 | $83.01 | 1.4M |
| 2025-07-15 | 83.48 | $82.33 | 1.7M |
| 2025-07-14 | 83.72 | $83.31 | 231400 |
| 2025-07-11 | 83.80 | $83.24 | 531445 |
| 2025-07-10 | 83.90 | $83.82 | 305225 |
| 2025-07-09 | 83.90 | $83.96 | 297035 |
| 2025-07-08 | 83.87 | $83.58 | 383700 |
| 2025-07-07 | 83.90 | $83.56 | 338000 |
| 2025-07-03 | 83.95 | $84.09 | 166244 |
| 2025-07-02 | 83.89 | $84.32 | 247600 |
| 2025-07-01 | 83.78 | $84.36 | 554332 |
| 2025-06-30 | 83.63 | $84.06 | 633300 |
| 2025-06-27 | 83.53 | $83.64 | 656346 |
| 2025-06-26 | 83.49 | $83.26 | 414600 |
| 2025-06-25 | 83.53 | $82.56 | 291605 |
| 2025-06-24 | 83.72 | $83.11 | 377233 |
| 2025-06-23 | 83.83 | $82.73 | 555000 |
| 2025-06-20 | 84.03 | $82.20 | 467400 |
| 2025-06-18 | 84.38 | $82.51 | 710500 |
| 2025-06-17 | 84.71 | $82.42 | 269918 |
| 2025-06-16 | 85.10 | $83.17 | 317537 |
| 2025-06-13 | 85.40 | $84.82 | 428700 |
| 2025-06-12 | 85.40 | $85.50 | 301148 |
| 2025-06-11 | 85.24 | $84.82 | 257037 |
| 2025-06-10 | 85.19 | $84.75 | 431411 |
| 2025-06-09 | 85.14 | $84.69 | 238600 |
| 2025-06-06 | 85.09 | $84.85 | 225800 |
| 2025-06-05 | 85.00 | $84.77 | 330425 |
| 2025-06-04 | 84.89 | $84.74 | 281500 |
| 2025-06-03 | 84.77 | $84.55 | 647500 |
| 2025-06-02 | 84.66 | $85.30 | 230528 |
| 2025-05-30 | 84.36 | $84.44 | 341800 |
| 2025-05-29 | 84.19 | $84.07 | 281647 |
| 2025-05-28 | 84.07 | $83.82 | 270300 |
| 2025-05-27 | 83.97 | $84.47 | 490300 |
| 2025-05-23 | 83.71 | $84.05 | 483200 |
| 2025-05-22 | 83.49 | $83.62 | 895827 |
| 2025-05-21 | 83.31 | $83.71 | 275724 |
| 2025-05-20 | 83.09 | $83.76 | 399931 |
| 2025-05-19 | 82.81 | $83.24 | 256010 |
| 2025-05-16 | 82.58 | $82.49 | 310000 |
| 2025-05-15 | 82.47 | $82.05 | 384200 |
| 2025-05-14 | 82.43 | $80.74 | 430215 |
| 2025-05-13 | 82.66 | $80.90 | 733600 |
| 2025-05-12 | 82.87 | $81.35 | 689000 |
| 2025-05-09 | 83.02 | $82.53 | 1.2M |
| 2025-05-08 | 82.94 | $81.92 | 1.7M |
| 2025-05-07 | 82.96 | $83.00 | 500829 |
| 2025-05-06 | 82.75 | $83.41 | 366818 |
| 2025-05-05 | 82.40 | $83.25 | 609613 |
| 2025-05-02 | 82.03 | $82.89 | 2.4M |
| 2025-05-01 | 81.66 | $81.87 | 406796 |
| 2025-04-30 | 81.43 | $82.43 | 811100 |
| 2025-04-29 | 81.05 | $82.06 | 350418 |
| 2025-04-28 | 80.67 | $81.78 | 483150 |
| 2025-04-25 | 80.28 | $81.05 | 445712 |
| 2025-04-24 | 79.98 | $81.25 | 703808 |
| 2025-04-23 | 79.58 | $80.78 | 1.2M |
| 2025-04-22 | 79.20 | $81.37 | 676228 |
| 2025-04-21 | 78.64 | $80.35 | 1.6M |
| 2025-04-17 | 78.20 | $80.06 | 927216 |
| 2025-04-16 | 77.75 | $79.63 | 2.1M |
| 2025-04-15 | 77.31 | $79.10 | 1.1M |
| 2025-04-14 | 76.91 | $78.50 | 602049 |
| 2025-04-11 | 76.58 | $77.68 | 1.5M |
| 2025-04-10 | 76.36 | $76.20 | 498008 |
| 2025-04-09 | 76.42 | $75.93 | 1.2M |
| 2025-04-08 | 76.55 | $73.18 | 2.0M |
| 2025-04-07 | 77.28 | $73.00 | 1.0M |
| 2025-04-04 | 78.17 | $75.30 | 598300 |
| 2025-04-03 | 78.71 | $78.61 | 808800 |
| 2025-04-02 | 78.64 | $77.88 | 311720 |
| 2025-04-01 | 78.70 | $78.02 | 313700 |
| 2025-03-31 | 78.74 | $77.92 | 1.1M |
| 2025-03-28 | 78.80 | $78.28 | 219300 |
| 2025-03-27 | 78.78 | $78.15 | 324400 |
| 2025-03-26 | 78.79 | $77.67 | 256700 |
| 2025-03-25 | 78.89 | $78.16 | 261618 |
| 2025-03-24 | 78.90 | $77.81 | 339100 |
| 2025-03-21 | 78.97 | $78.26 | 365120 |
| 2025-03-20 | 78.96 | $78.56 | 468000 |
| 2025-03-19 | 78.87 | $78.91 | 280848 |
| 2025-03-18 | 78.68 | $78.81 | 246300 |
| 2025-03-17 | 78.47 | $78.87 | 345244 |
| 2025-03-14 | 78.21 | $78.12 | 330000 |
| 2025-03-13 | 78.06 | $77.70 | 7.2M |
| 2025-03-12 | 77.96 | $77.69 | 447300 |
| 2025-03-11 | 77.84 | $77.47 | 791001 |
| 2025-03-10 | 77.74 | $77.98 | 519800 |
| 2025-03-07 | 77.50 | $78.44 | 600600 |
| 2025-03-06 | 77.12 | $77.66 | 462143 |
| 2025-03-05 | 76.83 | $78.14 | 616472 |
| 2025-03-04 | 76.39 | $77.43 | 358600 |
| 2025-03-03 | 76.02 | $76.95 | 423200 |
| 2025-02-28 | 75.69 | $75.57 | 360639 |
| 2025-02-27 | 75.59 | $75.47 | 235746 |
| 2025-02-26 | 75.48 | $75.89 | 337400 |
| 2025-02-25 | 75.26 | $76.21 | 227814 |
| 2025-02-24 | 74.94 | $75.17 | 244500 |
| 2025-02-21 | 74.77 | $75.00 | 228300 |
| 2025-02-20 | 74.61 | $75.10 | 199500 |
| 2025-02-19 | 74.39 | $74.59 | 267800 |
| 2025-02-18 | 74.24 | $74.99 | 227000 |
| 2025-02-14 | 73.98 | $74.45 | 190000 |
| 2025-02-13 | 73.79 | $74.67 | 254300 |
| 2025-02-12 | 73.51 | $73.99 | 225722 |
| 2025-02-11 | 73.33 | $73.88 | 191725 |
| 2025-02-10 | 73.14 | $73.59 | 196900 |
| 2025-02-07 | 72.97 | $73.26 | 346842 |
| 2025-02-06 | 72.85 | $73.54 | 161921 |
| 2025-02-05 | 72.64 | $73.59 | 192800 |
| 2025-02-04 | 72.39 | $72.92 | 196600 |
| 2025-02-03 | 72.24 | $72.41 | 307102 |
| 2025-01-31 | 72.16 | $72.82 | 471900 |
| 2025-01-30 | 71.99 | $73.50 | 195500 |
| 2025-01-29 | 71.64 | $72.71 | 338524 |
| 2025-01-28 | 71.41 | $72.84 | 457417 |
| 2025-01-27 | 71.11 | $72.70 | 433242 |
| 2025-01-24 | 70.79 | $71.84 | 344719 |
| 2025-01-23 | 70.60 | $71.74 | 329100 |
| 2025-01-22 | 70.41 | $71.14 | 260800 |
| 2025-01-21 | 70.31 | $71.72 | 845136 |
| 2025-01-17 | 70.08 | $70.79 | 256323 |
| 2025-01-16 | 70.02 | $70.67 | 367710 |
| 2025-01-15 | 69.97 | $70.39 | 12.7M |
| 2025-01-14 | 69.98 | $69.96 | 358046 |
| 2025-01-13 | 70.08 | $69.82 | 232300 |
| 2025-01-10 | 70.24 | $69.81 | 254319 |
| 2025-01-08 | 70.43 | $70.84 | 197800 |
| 2025-01-07 | 70.44 | $70.86 | 306800 |
| 2025-01-06 | 70.45 | $70.88 | 274200 |
| 2025-01-03 | 70.46 | $70.70 | 244100 |
| 2025-01-02 | 70.52 | $70.49 | 218000 |
| 2024-12-31 | 70.63 | $70.71 | 269900 |
| 2024-12-30 | 70.73 | $70.64 | 495200 |
| 2024-12-27 | 70.85 | $70.93 | 202100 |
| 2024-12-26 | 70.95 | $70.83 | 150600 |
| 2024-12-24 | 71.08 | $70.68 | 797318 |
| 2024-12-23 | 71.28 | $70.45 | 339711 |
| 2024-12-20 | 71.56 | $70.26 | 394917 |
| 2024-12-19 | 71.93 | $70.10 | 514949 |
| 2024-12-18 | 72.40 | $70.28 | 217506 |
| 2024-12-17 | 72.90 | $71.70 | 156000 |
| 2024-12-16 | 73.19 | $72.56 | 152200 |
| 2024-12-13 | 73.35 | $72.81 | 131109 |
| 2024-12-12 | 73.48 | $73.11 | 202847 |
| 2024-12-11 | 73.58 | $73.44 | 259445 |
| 2024-12-10 | 73.61 | $73.51 | 152845 |
| 2024-12-09 | 73.64 | $74.04 | 405300 |
| 2024-12-06 | 73.56 | $74.53 | 207400 |
| 2024-12-05 | 73.36 | $74.48 | 140600 |
| 2024-12-04 | 73.15 | $74.11 | 197000 |
| 2024-12-03 | 72.98 | $74.29 | 212707 |
| 2024-12-02 | 72.75 | $73.88 | 219200 |
| 2024-11-29 | 72.57 | $73.88 | 240925 |
| 2024-11-27 | 72.36 | $73.28 | 193940 |
| 2024-11-26 | 72.25 | $72.68 | 208631 |
| 2024-11-25 | 72.25 | $72.79 | 194907 |
| 2024-11-22 | 72.24 | $72.58 | 254809 |
| 2024-11-21 | 72.28 | $72.28 | 308900 |
| 2024-11-20 | 72.38 | $72.25 | 248407 |
| 2024-11-19 | 72.52 | $72.33 | 285647 |
| 2024-11-18 | 72.67 | $72.39 | 240800 |
| 2024-11-15 | 72.83 | $72.13 | 574600 |
| 2024-11-14 | 73.09 | $72.23 | 233200 |
| 2024-11-13 | 73.36 | $72.37 | 210044 |
| 2024-11-12 | 73.65 | $72.76 | 272833 |
| 2024-11-11 | 73.92 | $73.78 | 234149 |
| 2024-11-08 | 74.01 | $73.99 | 243121 |
| 2024-11-07 | 74.08 | $74.44 | 190324 |
| 2024-11-06 | 74.07 | $73.57 | 363106 |
| 2024-11-05 | 74.24 | $74.70 | 204632 |
| 2024-11-04 | 74.20 | $74.21 | 189119 |
| 2024-11-01 | 74.26 | $73.96 | 182700 |
| 2024-10-31 | 74.39 | $73.85 | 299347 |
| 2024-10-30 | 74.57 | $74.04 | 169104 |
| 2024-10-29 | 74.74 | $74.44 | 207500 |
| 2024-10-28 | 74.86 | $74.77 | 156400 |
| 2024-10-25 | 74.92 | $74.15 | 188500 |
| 2024-10-24 | 75.13 | $74.49 | 213000 |
| 2024-10-23 | 75.31 | $74.19 | 143411 |
| 2024-10-22 | 75.57 | $74.74 | 241800 |
| 2024-10-21 | 75.77 | $75.16 | 323542 |
| 2024-10-18 | 75.90 | $76.06 | 349200 |
| 2024-10-17 | 75.87 | $75.78 | 163617 |
| 2024-10-16 | 75.90 | $75.66 | 176600 |
| 2024-10-15 | 75.95 | $75.59 | 287400 |
| 2024-10-14 | 76.03 | $75.92 | 478829 |
| 2024-10-11 | 76.05 | $75.77 | 399536 |
| 2024-10-10 | 76.10 | $75.53 | 433300 |
| 2024-10-09 | 76.21 | $75.57 | 174200 |
| 2024-10-08 | 76.34 | $75.55 | 492700 |
| 2024-10-07 | 76.48 | $75.33 | 387910 |
| 2024-10-04 | 76.69 | $75.64 | 145300 |
| 2024-10-03 | 76.87 | $75.44 | 278903 |
| 2024-10-02 | 77.12 | $75.99 | 427022 |
| 2024-10-01 | 77.29 | $76.53 | 223900 |
| 2024-09-30 | 77.37 | $76.70 | 427700 |
| 2024-09-27 | 77.42 | $76.99 | 294800 |
| 2024-09-26 | 77.41 | $77.32 | 267700 |
| 2024-09-25 | 77.33 | $76.61 | 388110 |
| 2024-09-24 | 77.38 | $77.14 | 157302 |
| 2024-09-23 | 77.31 | $76.98 | 223018 |
| 2024-09-20 | 77.27 | $76.62 | 182314 |
| 2024-09-19 | 77.29 | $77.03 | 514900 |
| 2024-09-18 | 77.22 | $76.43 | 251715 |
| 2024-09-17 | 77.25 | $76.79 | 209600 |
| 2024-09-16 | 77.22 | $77.34 | 330643 |
| 2024-09-13 | 77.05 | $76.76 | 287300 |
| 2024-09-12 | 76.97 | $76.67 | 289710 |
| 2024-09-11 | 76.89 | $76.22 | 536848 |
| 2024-09-10 | 76.88 | $76.18 | 6.7M |
| 2024-09-09 | 76.87 | $76.44 | 440320 |
| 2024-09-06 | 76.80 | $75.89 | 506200 |
| 2024-09-05 | 76.83 | $76.64 | 418830 |
| 2024-09-04 | 76.69 | $76.52 | 473947 |
| 2024-09-03 | 76.54 | $76.22 | 341500 |
| 2024-08-30 | 76.43 | $76.72 | 293329 |
| 2024-08-29 | 76.18 | $76.67 | 202500 |
| 2024-08-28 | 75.90 | $76.56 | 156700 |
| 2024-08-27 | 75.59 | $76.63 | 127400 |
| 2024-08-26 | 75.20 | $76.18 | 148600 |
| 2024-08-23 | 74.83 | $76.40 | 139600 |
| 2024-08-22 | 74.36 | $75.08 | 222300 |
| 2024-08-21 | 74.08 | $75.44 | 248500 |
| 2024-08-20 | 73.67 | $74.92 | 318100 |
| 2024-08-19 | 73.30 | $74.74 | 198917 |
| 2024-08-16 | 72.91 | $74.04 | 176900 |
| 2024-08-15 | 72.59 | $73.65 | 191000 |
| 2024-08-14 | 72.31 | $73.19 | 167637 |
| 2024-08-13 | 72.07 | $72.86 | 234409 |
| 2024-08-12 | 71.86 | $71.95 | 440100 |
| 2024-08-09 | 71.81 | $71.96 | 144600 |
| 2024-08-08 | 71.74 | $71.67 | 200900 |
| 2024-08-07 | 71.73 | $70.95 | 347935 |
| 2024-08-06 | 71.86 | $70.34 | 675842 |
| 2024-08-05 | 72.14 | $70.51 | 589632 |
| 2024-08-02 | 72.43 | $72.11 | 346800 |
| 2024-08-01 | 72.42 | $72.23 | 288000 |
| 2024-07-31 | 72.38 | $73.20 | 340713 |
| 2024-07-30 | 72.13 | $72.50 | 176427 |
| 2024-07-29 | 71.98 | $72.27 | 176833 |
| 2024-07-26 | 71.85 | $72.43 | 198900 |
| 2024-07-25 | 71.66 | $71.66 | 387400 |
| 2024-07-24 | 71.60 | $71.63 | 374200 |
| 2024-07-23 | 71.54 | $71.82 | 157100 |
| 2024-07-22 | 71.42 | $72.07 | 226924 |
| 2024-07-19 | 71.23 | $71.43 | 196900 |
| 2024-07-18 | 71.15 | $71.65 | 225618 |
| 2024-07-17 | 70.99 | $71.96 | 1.1M |
| 2024-07-16 | 70.75 | $71.60 | 192400 |
| 2024-07-15 | 70.55 | $71.35 | 214700 |
| 2024-07-12 | 70.36 | $71.86 | 260100 |
| 2024-07-11 | 70.03 | $71.31 | 456900 |
| 2024-07-10 | 69.77 | $70.85 | 215300 |
| 2024-07-09 | 69.56 | $69.97 | 444500 |
| 2024-07-08 | 69.51 | $70.05 | 225900 |
| 2024-07-05 | 69.43 | $70.26 | 210249 |
| 2024-07-03 | 69.30 | $69.90 | 569126 |
| 2024-07-02 | 69.23 | $69.50 | 210000 |
| 2024-07-01 | 69.23 | $69.31 | 264312 |
| 2024-06-28 | 69.28 | $69.36 | 395436 |
| 2024-06-27 | 69.32 | $69.19 | 209400 |
| 2024-06-26 | 69.41 | $69.08 | 179500 |
| 2024-06-25 | 69.54 | $69.62 | 360400 |
| 2024-06-24 | 69.59 | $69.54 | 249823 |
| 2024-06-21 | 69.66 | $68.81 | 338600 |
| 2024-06-20 | 69.90 | $69.18 | 369123 |
| 2024-06-18 | 70.10 | $69.32 | 249700 |
| 2024-06-17 | 70.30 | $69.08 | 374810 |
| 2024-06-14 | 70.59 | $68.98 | 337800 |
| 2024-06-13 | 70.95 | $69.32 | 376409 |
| 2024-06-12 | 71.29 | $70.04 | 297700 |
| 2024-06-11 | 71.54 | $69.54 | 391700 |
| 2024-06-10 | 71.93 | $71.64 | 281715 |
| 2024-06-07 | 71.94 | $71.62 | 272803 |
| 2024-06-06 | 71.96 | $72.36 | 364200 |
| 2024-06-05 | 71.81 | $72.10 | 239000 |
| 2024-06-04 | 71.70 | $71.99 | 339932 |
| 2024-06-03 | 71.58 | $71.89 | 285300 |
| 2024-05-31 | 71.47 | $71.65 | 772300 |
| 2024-05-30 | 71.39 | $70.76 | 279724 |
| 2024-05-29 | 71.47 | $70.27 | 374900 |
| 2024-05-28 | 71.68 | $71.15 | 323234 |
| 2024-05-24 | 71.73 | $71.29 | 189000 |
| 2024-05-23 | 71.75 | $70.95 | 300522 |
| 2024-05-22 | 71.84 | $71.44 | 662228 |
| 2024-05-21 | 71.85 | $72.03 | 291604 |
| 2024-05-20 | 71.72 | $72.00 | 168700 |
| 2024-05-17 | 71.58 | $72.06 | 379300 |
| 2024-05-16 | 71.39 | $71.90 | 299530 |
| 2024-05-15 | 71.21 | $72.12 | 263621 |
| 2024-05-14 | 70.95 | $71.71 | 236700 |
| 2024-05-13 | 70.73 | $71.45 | 273900 |
| 2024-05-10 | 70.52 | $71.49 | 422100 |
| 2024-05-09 | 70.28 | $71.27 | 653400 |
| 2024-05-08 | 70.03 | $70.66 | 270600 |
| 2024-05-07 | 69.88 | $70.75 | 359138 |
| 2024-05-06 | 69.68 | $70.68 | 264847 |
| 2024-05-03 | 69.46 | $70.47 | 380801 |
| 2024-05-02 | 69.25 | $70.02 | 493113 |
| 2024-05-01 | 69.11 | $69.18 | 433800 |
| 2024-04-30 | 69.12 | $69.32 | 392637 |
| 2024-04-29 | 69.10 | $69.84 | 325800 |
| 2024-04-26 | 68.97 | $69.43 | 623200 |
| 2024-04-25 | 68.91 | $69.30 | 460600 |
| 2024-04-24 | 68.87 | $69.51 | 330000 |
| 2024-04-23 | 68.78 | $69.84 | 496700 |
| 2024-04-22 | 68.61 | $69.31 | 651646 |
| 2024-04-19 | 68.53 | $68.25 | 684600 |
| 2024-04-18 | 68.66 | $67.82 | 367627 |
| 2024-04-17 | 68.90 | $67.95 | 465023 |
| 2024-04-16 | 69.16 | $67.85 | 469500 |
| 2024-04-15 | 69.49 | $68.42 | 434737 |
| 2024-04-12 | 69.75 | $68.63 | 740411 |
| 2024-04-11 | 70.00 | $69.39 | 500339 |
| 2024-04-10 | 70.14 | $69.19 | 735301 |
| 2024-04-09 | 70.35 | $69.90 | 496630 |
| 2024-04-08 | 70.43 | $69.95 | 390031 |
| 2024-04-05 | 70.52 | $69.82 | 653900 |
| 2024-04-04 | 70.66 | $69.76 | 397300 |
| 2024-04-03 | 70.82 | $70.21 | 472000 |
| 2024-04-02 | 70.91 | $70.07 | 345818 |
| 2024-04-01 | 71.05 | $70.50 | 487112 |
| 2024-03-28 | 71.11 | $70.88 | 936600 |
| 2024-03-27 | 71.10 | $71.15 | 597400 |
| 2024-03-26 | 71.03 | $70.76 | 6.5M |
| 2024-03-25 | 71.03 | $70.78 | 261017 |
| 2024-03-22 | 71.02 | $70.95 | 374900 |
| 2024-03-21 | 70.97 | $70.91 | 420841 |
| 2024-03-20 | 70.92 | $71.13 | 693011 |
| 2024-03-19 | 70.81 | $70.66 | 465200 |
| 2024-03-18 | 70.78 | $70.57 | 433100 |
| 2024-03-15 | 70.75 | $70.58 | 301200 |
| 2024-03-14 | 70.72 | $70.60 | 264927 |
| 2024-03-13 | 70.68 | $70.98 | 372400 |
| 2024-03-12 | 70.54 | $70.98 | 388000 |
| 2024-03-11 | 70.38 | $70.75 | 286306 |
| 2024-03-08 | 70.24 | $71.10 | 641700 |
| 2024-03-07 | 70.00 | $70.98 | 507500 |
| 2024-03-06 | 69.75 | $70.27 | 317826 |
| 2024-03-05 | 69.60 | $69.64 | 345600 |
| 2024-03-04 | 69.56 | $69.53 | 484900 |
| 2024-03-01 | 69.53 | $69.74 | 456030 |
| 2024-02-29 | 69.45 | $69.41 | 943900 |
| 2024-02-28 | 69.43 | $69.52 | 329706 |
| 2024-02-27 | 69.38 | $69.88 | 330205 |
| 2024-02-26 | 69.25 | $69.81 | 570700 |
| 2024-02-23 | 69.10 | $69.92 | 303300 |
| 2024-02-22 | 68.91 | $69.71 | 1.1M |
| 2024-02-21 | 68.73 | $69.54 | 965900 |
| 2024-02-20 | 68.56 | $69.42 | 409636 |
| 2024-02-16 | 68.39 | $68.69 | 890800 |
| 2024-02-15 | 68.35 | $68.44 | 856600 |
| 2024-02-14 | 68.35 | $67.97 | 3.5M |
| 2024-02-13 | 68.45 | $67.46 | 545000 |
| 2024-02-12 | 68.68 | $68.33 | 398306 |
| 2024-02-09 | 68.76 | $68.25 | 584014 |
| 2024-02-08 | 68.87 | $68.15 | 378700 |
| 2024-02-07 | 69.02 | $68.68 | 392800 |
| 2024-02-06 | 69.08 | $68.85 | 578400 |
| 2024-02-05 | 69.12 | $68.54 | 638521 |
| 2024-02-02 | 69.22 | $68.88 | 689210 |
| 2024-02-01 | 69.27 | $69.54 | 521400 |
| 2024-01-31 | 69.19 | $68.89 | 1.0M |
| 2024-01-30 | 69.23 | $69.11 | 404600 |
| 2024-01-29 | 69.22 | $69.27 | 1.0M |
| 2024-01-26 | 69.18 | $69.01 | 328111 |
| 2024-01-25 | 69.19 | $68.82 | 721500 |
| 2024-01-24 | 69.24 | $68.85 | 479900 |
| 2024-01-23 | 69.29 | $68.63 | 597102 |
| 2024-01-22 | 69.39 | $68.93 | 466100 |
| 2024-01-19 | 69.44 | $68.69 | 420244 |
| 2024-01-18 | 69.55 | $68.75 | 365312 |
| 2024-01-17 | 69.66 | $68.72 | 501300 |
| 2024-01-16 | 69.79 | $69.25 | 337221 |
| 2024-01-12 | 69.82 | $70.16 | 272115 |
| 2024-01-11 | 69.66 | $69.76 | 750700 |
| 2024-01-10 | 69.56 | $69.67 | 475824 |
| 2024-01-09 | 69.46 | $69.32 | 530409 |
| 2024-01-08 | 69.41 | $69.76 | 355026 |
| 2024-01-05 | 69.26 | $69.18 | 294323 |
| 2024-01-04 | 69.20 | $69.05 | 721919 |
| 2024-01-03 | 69.16 | $68.82 | 593115 |
| 2024-01-02 | 69.15 | $68.85 | 377440 |
| 2023-12-29 | 69.13 | $69.34 | 606400 |
| 2023-12-28 | 69.00 | $69.02 | 522200 |
| 2023-12-27 | 68.91 | $69.08 | 327900 |
| 2023-12-26 | 68.79 | $68.69 | 215842 |
| 2023-12-22 | 68.73 | $68.55 | 325900 |
| 2023-12-21 | 68.69 | $68.21 | 353300 |
| 2023-12-20 | 68.71 | $67.36 | 539900 |
| 2023-12-19 | 68.90 | $68.74 | 383000 |
| 2023-12-18 | 68.83 | $68.48 | 289939 |
| 2023-12-15 | 68.80 | $68.35 | 332932 |
| 2023-12-14 | 68.78 | $69.29 | 447400 |
| 2023-12-13 | 68.56 | $69.30 | 519027 |
| 2023-12-12 | 68.30 | $68.51 | 239705 |
| 2023-12-11 | 68.15 | $68.35 | 413545 |
| 2023-12-08 | 68.01 | $68.21 | 683408 |
| 2023-12-07 | 67.87 | $68.09 | 537100 |
| 2023-12-06 | 67.73 | $67.61 | 358600 |
| 2023-12-05 | 67.66 | $67.46 | 475436 |
| 2023-12-04 | 67.61 | $67.63 | 431900 |
| 2023-12-01 | 67.51 | $67.88 | 324826 |
| 2023-11-30 | 67.33 | $67.38 | 848500 |
| 2023-11-29 | 67.23 | $67.39 | 380513 |
| 2023-11-28 | 67.11 | $67.57 | 369000 |
| 2023-11-27 | 66.92 | $67.51 | 382800 |
| 2023-11-24 | 66.71 | $67.63 | 180849 |
| 2023-11-22 | 66.44 | $67.19 | 284738 |
| 2023-11-21 | 66.22 | $67.01 | 535711 |
| 2023-11-20 | 66.00 | $67.06 | 710200 |
| 2023-11-17 | 65.72 | $66.80 | 331300 |
| 2023-11-16 | 65.46 | $66.05 | 464000 |
| 2023-11-15 | 65.30 | $66.05 | 448400 |
| 2023-11-14 | 65.13 | $66.55 | 433100 |
| 2023-11-13 | 64.82 | $65.39 | 373015 |
| 2023-11-10 | 64.70 | $65.09 | 403147 |
| 2023-11-09 | 64.63 | $64.83 | 418200 |
| 2023-11-08 | 64.60 | $64.78 | 774000 |
| 2023-11-07 | 64.58 | $65.18 | 398300 |
| 2023-11-06 | 64.47 | $65.59 | 495400 |
| 2023-11-03 | 64.26 | $65.95 | 493940 |
| 2023-11-02 | 63.94 | $65.44 | 2.6M |
| 2023-11-01 | 63.68 | $64.61 | 436710 |
| 2023-10-31 | 63.56 | $64.06 | 809124 |
| 2023-10-30 | 63.54 | $63.83 | 686145 |
| 2023-10-27 | 63.57 | $63.10 | 482600 |
| 2023-10-26 | 63.76 | $63.46 | 941200 |
| 2023-10-25 | 63.91 | $63.71 | 416100 |
| 2023-10-24 | 64.04 | $63.91 | 608900 |
| 2023-10-23 | 64.14 | $63.65 | 751800 |
| 2023-10-20 | 64.33 | $63.59 | 434400 |
| 2023-10-19 | 64.56 | $64.00 | 476510 |
| 2023-10-18 | 64.74 | $64.38 | 477820 |
| 2023-10-17 | 64.88 | $65.12 | 407600 |
| 2023-10-16 | 64.89 | $65.21 | 436928 |
| 2023-10-13 | 64.88 | $64.94 | 347800 |
| 2023-10-12 | 64.93 | $65.24 | 477900 |
| 2023-10-11 | 64.93 | $65.89 | 296736 |
| 2023-10-10 | 64.79 | $65.76 | 495239 |
| 2023-10-09 | 64.66 | $64.99 | 283400 |
| 2023-10-06 | 64.68 | $64.96 | 611417 |
| 2023-10-05 | 64.72 | $64.56 | 529400 |
| 2023-10-04 | 64.85 | $63.81 | 460000 |
| 2023-10-03 | 65.16 | $63.80 | 456000 |
| 2023-10-02 | 65.52 | $64.42 | 647120 |
| 2023-09-29 | 65.82 | $65.22 | 510903 |
| 2023-09-28 | 66.01 | $65.38 | 587200 |
| 2023-09-27 | 66.18 | $65.15 | 739005 |
| 2023-09-26 | 66.44 | $65.42 | 596300 |
| 2023-09-25 | 66.69 | $65.96 | 384600 |
| 2023-09-22 | 66.86 | $66.27 | 369400 |
| 2023-09-21 | 66.99 | $66.39 | 388600 |
| 2023-09-20 | 67.12 | $67.30 | 308200 |
| 2023-09-19 | 67.08 | $67.37 | 231700 |
| 2023-09-18 | 67.02 | $67.37 | 252935 |
| 2023-09-15 | 66.95 | $67.46 | 515529 |
| 2023-09-14 | 66.85 | $67.48 | 449300 |
| 2023-09-13 | 66.73 | $66.97 | 294200 |
| 2023-09-12 | 66.70 | $67.11 | 294821 |
| 2023-09-11 | 66.63 | $67.20 | 290834 |
| 2023-09-08 | 66.54 | $66.62 | 276300 |
| 2023-09-07 | 66.55 | $66.71 | 323944 |
| 2023-09-06 | 66.55 | $66.43 | 375616 |
| 2023-09-05 | 66.61 | $66.43 | 271000 |
| 2023-09-01 | 66.68 | $67.17 | 371100 |
| 2023-08-31 | 66.61 | $67.14 | 928002 |
| 2023-08-30 | 66.54 | $67.46 | 253100 |
| 2023-08-29 | 66.39 | $67.44 | 413234 |
| 2023-08-28 | 66.22 | $66.77 | 341300 |
| 2023-08-25 | 66.17 | $66.30 | 297700 |
| 2023-08-24 | 66.21 | $65.87 | 398640 |
| 2023-08-23 | 66.35 | $66.47 | 261800 |
| 2023-08-22 | 66.39 | $65.73 | 424507 |
| 2023-08-21 | 66.60 | $65.91 | 452149 |
| 2023-08-18 | 66.81 | $65.81 | 403618 |
| 2023-08-17 | 67.08 | $65.97 | 365844 |
| 2023-08-16 | 67.35 | $66.42 | 273900 |
| 2023-08-15 | 67.58 | $66.82 | 255109 |
| 2023-08-14 | 67.76 | $67.36 | 296748 |
| 2023-08-11 | 67.86 | $67.66 | 257947 |
| 2023-08-10 | 67.91 | $67.92 | 325400 |
| 2023-08-09 | 67.91 | $67.76 | 224726 |
| 2023-08-08 | 67.95 | $67.64 | 392500 |
| 2023-08-07 | 68.02 | $67.63 | 235742 |
| 2023-08-04 | 68.10 | $67.16 | 299500 |
| 2023-08-03 | 68.29 | $67.12 | 352032 |
| 2023-08-02 | 68.53 | $67.48 | 285506 |
| 2023-08-01 | 68.72 | $68.37 | 381600 |
| 2023-07-31 | 68.75 | $68.94 | 445000 |
| 2023-07-28 | 68.67 | $69.15 | 169632 |
| 2023-07-27 | 68.53 | $68.80 | 246500 |
| 2023-07-26 | 68.44 | $68.96 | 178500 |
| 2023-07-25 | 68.30 | $68.61 | 233700 |
| 2023-07-24 | 68.20 | $68.52 | 210615 |
| 2023-07-21 | 68.12 | $68.79 | 378846 |
| 2023-07-20 | 67.95 | $68.66 | 1.4M |
| 2023-07-19 | 67.79 | $68.80 | 384927 |
| 2023-07-18 | 67.58 | $68.59 | 247800 |
| 2023-07-17 | 67.37 | $68.41 | 315200 |
| 2023-07-14 | 67.17 | $68.29 | 341000 |
| 2023-07-13 | 66.97 | $68.57 | 849600 |
| 2023-07-12 | 66.67 | $67.69 | 240400 |
| 2023-07-11 | 66.52 | $66.75 | 275600 |
| 2023-07-10 | 66.54 | $66.45 | 341500 |
| 2023-07-07 | 66.63 | $66.27 | 452800 |
| 2023-07-06 | 66.78 | $66.07 | 224536 |
| 2023-07-05 | 67.00 | $66.75 | 350800 |
| 2023-07-03 | 67.12 | $67.29 | 182200 |
| 2023-06-30 | 67.14 | $67.50 | 327200 |
| 2023-06-29 | 67.12 | $66.99 | 172700 |
| 2023-06-28 | 67.21 | $67.27 | 228600 |
| 2023-06-27 | 67.26 | $67.32 | 281300 |
| 2023-06-26 | 67.31 | $66.92 | 360543 |
| 2023-06-23 | 67.46 | $67.09 | 224837 |
| 2023-06-22 | 67.60 | $67.63 | 221505 |
| 2023-06-21 | 67.65 | $67.97 | 253805 |
| 2023-06-20 | 67.64 | $67.68 | 263034 |
| 2023-06-16 | 67.69 | $68.28 | 297600 |
| 2023-06-15 | 67.62 | $68.32 | 435700 |
| 2023-06-14 | 67.54 | $67.66 | 367400 |
| 2023-06-13 | 67.59 | $67.69 | 290639 |
| 2023-06-12 | 67.64 | $67.39 | 278004 |
| 2023-06-09 | 67.77 | $67.25 | 341100 |
| 2023-06-08 | 67.96 | $67.33 | 248335 |
| 2023-06-07 | 68.16 | $66.75 | 334025 |
| 2023-06-06 | 68.51 | $68.77 | 336400 |
| 2023-06-05 | 68.51 | $68.26 | 329843 |
| 2023-06-02 | 68.61 | $68.53 | 366132 |
| 2023-06-01 | 68.67 | $68.05 | 309615 |
| 2023-05-31 | 68.84 | $67.36 | 437900 |
| 2023-05-30 | 69.19 | $67.72 | 432900 |
| 2023-05-26 | 69.53 | $68.38 | 310517 |
| 2023-05-25 | 69.77 | $68.18 | 221000 |
| 2023-05-24 | 70.10 | $68.54 | 327116 |
| 2023-05-23 | 70.41 | $69.21 | 305536 |
| 2023-05-22 | 70.61 | $70.00 | 169218 |
| 2023-05-19 | 70.69 | $70.07 | 203800 |
| 2023-05-18 | 70.76 | $69.71 | 226600 |
| 2023-05-17 | 70.91 | $70.15 | 209249 |
| 2023-05-16 | 70.98 | $70.39 | 265400 |
| 2023-05-15 | 71.02 | $70.81 | 192400 |
| 2023-05-12 | 70.97 | $70.35 | 173400 |
| 2023-05-11 | 71.00 | $70.48 | 252926 |
| 2023-05-10 | 71.01 | $70.59 | 257600 |
| 2023-05-09 | 70.98 | $70.82 | 248637 |
| 2023-05-08 | 70.90 | $70.85 | 217947 |
| 2023-05-05 | 70.79 | $70.83 | 352700 |
| 2023-05-04 | 70.67 | $70.29 | 613500 |
| 2023-05-03 | 70.63 | $70.26 | 237300 |
| 2023-05-02 | 70.59 | $69.91 | 302400 |
| 2023-05-01 | 70.60 | $70.26 | 252523 |
| 2023-04-28 | 70.54 | $70.36 | 405828 |
| 2023-04-27 | 70.45 | $70.37 | 227443 |
| 2023-04-26 | 70.32 | $69.90 | 271221 |
| 2023-04-25 | 70.27 | $69.98 | 548544 |
| 2023-04-24 | 70.19 | $70.50 | 492022 |
| 2023-04-21 | 69.97 | $70.44 | 349300 |
| 2023-04-20 | 69.73 | $69.82 | 487500 |
| 2023-04-19 | 69.57 | $69.67 | 207800 |
| 2023-04-18 | 69.42 | $69.70 | 304815 |
| 2023-04-17 | 69.22 | $69.43 | 827419 |
| 2023-04-14 | 69.04 | $69.25 | 792800 |
| 2023-04-13 | 68.86 | $69.87 | 205525 |
| 2023-04-12 | 68.52 | $69.14 | 279400 |
| 2023-04-11 | 68.28 | $68.70 | 642815 |
| 2023-04-10 | 68.07 | $68.57 | 358900 |
| 2023-04-06 | 67.86 | $68.83 | 271300 |
| 2023-04-05 | 67.56 | $68.40 | 298438 |
| 2023-04-04 | 67.29 | $68.39 | 245400 |
| 2023-04-03 | 66.98 | $68.16 | 361244 |
| 2023-03-31 | 66.66 | $67.65 | 360603 |
| 2023-03-30 | 66.40 | $67.43 | 301100 |
| 2023-03-29 | 66.14 | $67.07 | 479500 |
| 2023-03-28 | 65.91 | $66.69 | 356618 |
| 2023-03-27 | 65.72 | $66.66 | 302335 |
| 2023-03-24 | 65.50 | $66.23 | 217100 |
| 2023-03-23 | 65.35 | $66.09 | 253301 |
| 2023-03-22 | 65.20 | $65.98 | 225300 |
| 2023-03-21 | 65.04 | $65.93 | 223200 |
| 2023-03-20 | 64.88 | $65.47 | 272300 |
| 2023-03-17 | 64.78 | $64.77 | 218700 |
| 2023-03-16 | 64.82 | $65.01 | 378313 |
| 2023-03-15 | 64.82 | $64.16 | 496100 |
| 2023-03-14 | 65.00 | $65.23 | 250500 |
| 2023-03-13 | 64.98 | $64.62 | 370314 |
| 2023-03-10 | 65.09 | $64.77 | 667800 |
| 2023-03-09 | 65.19 | $65.06 | 268843 |
| 2023-03-08 | 65.25 | $65.07 | 525019 |
| 2023-03-07 | 65.31 | $64.77 | 538408 |
| 2023-03-06 | 65.45 | $65.57 | 232000 |
| 2023-03-03 | 65.44 | $65.64 | 401941 |
| 2023-03-02 | 65.41 | $65.05 | 384300 |
| 2023-03-01 | 65.51 | $64.94 | 313523 |
| 2023-02-28 | 65.65 | $64.74 | 306601 |
| 2023-02-27 | 65.85 | $65.40 | 251222 |
| 2023-02-24 | 65.95 | $64.90 | 349300 |
| 2023-02-23 | 66.16 | $65.68 | 528340 |
| 2023-02-22 | 66.25 | $65.68 | 253312 |
| 2023-02-21 | 66.35 | $65.77 | 336800 |
| 2023-02-17 | 66.44 | $66.18 | 341100 |
| 2023-02-16 | 66.46 | $65.78 | 342543 |
| 2023-02-15 | 66.57 | $66.08 | 740531 |
| 2023-02-14 | 66.63 | $66.36 | 425823 |
| 2023-02-13 | 66.63 | $66.29 | 305605 |
| 2023-02-10 | 66.65 | $65.84 | 479333 |
| 2023-02-09 | 66.76 | $65.96 | 278900 |
| 2023-02-08 | 66.87 | $66.26 | 511000 |
| 2023-02-07 | 66.92 | $66.36 | 324814 |
| 2023-02-06 | 66.96 | $65.89 | 448014 |
| 2023-02-03 | 67.10 | $66.25 | 492141 |
| 2023-02-02 | 67.17 | $66.93 | 1.5M |
| 2023-02-01 | 67.12 | $67.22 | 1.9M |
| 2023-01-31 | 66.98 | $66.82 | 1.0M |
| 2023-01-30 | 66.91 | $66.55 | 409637 |
| 2023-01-27 | 66.87 | $66.71 | 690600 |
| 2023-01-26 | 66.79 | $66.81 | 1.2M |
| 2023-01-25 | 66.67 | $66.92 | 404600 |
| 2023-01-24 | 66.50 | $66.59 | 2.0M |
| 2023-01-23 | 66.37 | $66.57 | 386236 |
| 2023-01-20 | 66.21 | $66.56 | 1.3M |
| 2023-01-19 | 66.02 | $66.28 | 1.3M |
| 2023-01-18 | 65.86 | $66.17 | 6.4M |
| 2023-01-17 | 65.69 | $66.47 | 435721 |
| 2023-01-13 | 65.43 | $66.32 | 472500 |
| 2023-01-12 | 65.14 | $66.04 | 437517 |
| 2023-01-11 | 64.87 | $65.22 | 255200 |
| 2023-01-10 | 64.73 | $65.02 | 283504 |
| 2023-01-09 | 64.60 | $65.12 | 400700 |
| 2023-01-06 | 64.42 | $64.98 | 647800 |
| 2023-01-05 | 64.24 | $63.80 | 465201 |
| 2023-01-04 | 64.28 | $64.65 | 1.1M |
| 2023-01-03 | 64.14 | $64.11 | 2.1M |
| 2022-12-30 | 64.10 | $63.59 | 743110 |
| 2022-12-29 | 64.15 | $64.13 | 793300 |
| 2022-12-28 | 64.09 | $63.35 | 756148 |
| 2022-12-27 | 64.19 | $63.75 | 724945 |
| 2022-12-23 | 64.21 | $63.73 | 421747 |
| 2022-12-22 | 64.24 | $63.66 | 646500 |
| 2022-12-21 | 64.28 | $63.86 | 538900 |
| 2022-12-20 | 64.28 | $63.44 | 2.0M |
| 2022-12-19 | 64.37 | $63.00 | 629203 |
| 2022-12-16 | 64.56 | $63.04 | 483600 |
| 2022-12-15 | 64.76 | $63.41 | 708700 |
| 2022-12-14 | 64.91 | $64.64 | 740700 |
| 2022-12-13 | 64.82 | $64.47 | 639300 |
| 2022-12-12 | 64.75 | $64.17 | 430500 |
| 2022-12-09 | 64.72 | $64.13 | 478600 |
| 2022-12-08 | 64.68 | $64.05 | 410716 |
| 2022-12-07 | 64.65 | $63.95 | 804700 |
| 2022-12-06 | 64.62 | $63.82 | 626927 |
| 2022-12-05 | 64.61 | $63.85 | 664900 |
| 2022-12-02 | 64.58 | $64.80 | 914900 |
| 2022-12-01 | 64.34 | $64.99 | 799200 |
| 2022-11-30 | 64.00 | $64.35 | 867900 |
| 2022-11-29 | 63.74 | $63.52 | 513218 |
| 2022-11-28 | 63.60 | $63.66 | 611120 |
| 2022-11-25 | 63.40 | $64.22 | 254700 |
| 2022-11-23 | 63.05 | $63.98 | 489800 |
| 2022-11-22 | 62.67 | $63.32 | 613000 |
| 2022-11-21 | 62.37 | $62.57 | 409328 |
| 2022-11-18 | 62.16 | $62.82 | 473735 |
| 2022-11-17 | 61.87 | $62.66 | 669800 |
| 2022-11-16 | 61.55 | $62.71 | 648600 |
| 2022-11-15 | 61.17 | $62.85 | 1.1M |
| 2022-11-14 | 60.68 | $62.64 | 534300 |
| 2022-11-11 | 60.16 | $63.06 | 668100 |
| 2022-11-10 | 59.46 | $62.54 | 867630 |
| 2022-11-09 | 58.76 | $59.62 | 411818 |
| 2022-11-08 | 58.55 | $60.06 | 703600 |
| 2022-11-07 | 58.22 | $59.34 | 819426 |
| 2022-11-04 | 57.99 | $59.17 | 1.3M |
| 2022-11-03 | 57.76 | $57.64 | 1.7M |
| 2022-11-02 | 57.82 | $58.21 | 1.1M |
| 2022-11-01 | 57.76 | $58.58 | 612700 |
| 2022-10-31 | 57.62 | $58.52 | 994700 |
| 2022-10-28 | 57.48 | $59.05 | 974211 |
| 2022-10-27 | 57.19 | $58.57 | 687837 |
| 2022-10-26 | 56.97 | $58.92 | 1.1M |
| 2022-10-25 | 56.65 | $58.37 | 2.0M |
| 2022-10-24 | 56.39 | $57.29 | 1.0M |
| 2022-10-21 | 56.33 | $57.28 | 991944 |
| 2022-10-20 | 56.26 | $56.68 | 887400 |
| 2022-10-19 | 56.32 | $56.89 | 767439 |
| 2022-10-18 | 56.35 | $57.55 | 1.1M |
| 2022-10-17 | 56.25 | $57.15 | 872623 |
| 2022-10-14 | 56.23 | $56.29 | 1.1M |
| 2022-10-13 | 56.40 | $56.76 | 1.1M |
| 2022-10-12 | 56.50 | $56.25 | 1.1M |
| 2022-10-11 | 56.74 | $56.56 | 1.4M |
| 2022-10-10 | 56.96 | $56.83 | 893000 |
| 2022-10-07 | 57.17 | $57.01 | 1.2M |
| 2022-10-06 | 57.38 | $57.78 | 1.1M |
| 2022-10-05 | 57.47 | $58.69 | 797507 |
| 2022-10-04 | 57.39 | $59.35 | 890920 |
| 2022-10-03 | 57.17 | $57.62 | 2.2M |
| 2022-09-30 | 57.30 | $57.01 | 5.1M |
| 2022-09-29 | 57.58 | $57.17 | 1.3M |
| 2022-09-28 | 57.88 | $57.56 | 6.3M |
| 2022-09-27 | 58.16 | $56.69 | 44.7M |
| 2022-09-26 | 58.68 | $56.83 | 2.4M |
| 2022-09-23 | 59.26 | $57.72 | 1.8M |
| 2022-09-22 | 59.76 | $58.93 | 1.0M |
| 2022-09-21 | 60.09 | $59.10 | 523300 |
| 2022-09-20 | 60.45 | $59.74 | 751300 |
| 2022-09-19 | 60.73 | $60.59 | 847200 |
| 2022-09-16 | 60.89 | $60.56 | 811949 |
| 2022-09-15 | 61.08 | $60.65 | 608900 |
| 2022-09-14 | 61.30 | $60.93 | 693400 |
| 2022-09-13 | 61.49 | $61.09 | 542300 |
| 2022-09-12 | 61.69 | $62.69 | 805900 |
| 2022-09-09 | 61.59 | $62.11 | 659200 |
| 2022-09-08 | 61.60 | $60.99 | 417300 |
| 2022-09-07 | 61.85 | $61.05 | 694520 |
| 2022-09-06 | 62.14 | $60.49 | 587000 |
| 2022-09-02 | 62.60 | $61.01 | 825814 |
| 2022-09-01 | 63.02 | $61.38 | 486400 |
| 2022-08-31 | 63.44 | $62.04 | 552500 |
| 2022-08-30 | 63.79 | $62.39 | 375822 |
| 2022-08-29 | 64.13 | $62.74 | 448011 |
| 2022-08-26 | 64.45 | $62.97 | 374339 |
| 2022-08-25 | 64.77 | $64.34 | 282300 |
| 2022-08-24 | 64.85 | $63.90 | 427103 |
| 2022-08-23 | 65.04 | $63.77 | 381200 |
| 2022-08-22 | 65.29 | $64.07 | 437900 |
| 2022-08-19 | 65.51 | $64.73 | 289400 |
| 2022-08-18 | 65.62 | $65.22 | 308100 |
| 2022-08-17 | 65.65 | $65.46 | 502327 |
| 2022-08-16 | 65.63 | $65.74 | 275205 |
| 2022-08-15 | 65.54 | $65.85 | 504400 |
| 2022-08-12 | 65.41 | $65.94 | 431700 |
| 2022-08-11 | 65.24 | $65.72 | 543700 |
| 2022-08-10 | 65.09 | $65.82 | 374200 |
| 2022-08-09 | 64.88 | $64.68 | 405339 |
| 2022-08-08 | 64.88 | $64.85 | 494900 |
| 2022-08-05 | 64.85 | $64.61 | 635734 |
| 2022-08-04 | 64.86 | $65.19 | 307200 |
| 2022-08-03 | 64.74 | $64.87 | 518800 |
| 2022-08-02 | 64.67 | $65.06 | 619541 |
| 2022-08-01 | 64.55 | $65.91 | 541000 |
| 2022-07-29 | 64.22 | $65.68 | 575900 |
| 2022-07-28 | 63.89 | $65.18 | 421222 |
| 2022-07-27 | 63.62 | $64.71 | 375400 |
| 2022-07-26 | 63.40 | $63.98 | 527300 |
| 2022-07-25 | 63.29 | $64.38 | 471731 |
| 2022-07-22 | 63.09 | $64.17 | 402000 |
| 2022-07-21 | 62.91 | $64.18 | 974013 |
| 2022-07-20 | 62.69 | $63.36 | 470333 |
| 2022-07-19 | 62.61 | $63.74 | 535800 |
| 2022-07-18 | 62.45 | $62.91 | 688946 |
| 2022-07-15 | 62.44 | $62.89 | 722815 |
| 2022-07-14 | 62.43 | $62.14 | 912300 |
| 2022-07-13 | 62.59 | $62.98 | 699900 |
| 2022-07-12 | 62.60 | $63.05 | 746022 |
| 2022-07-11 | 62.61 | $63.03 | 579741 |
| 2022-07-08 | 62.62 | $63.55 | 538319 |
| 2022-07-07 | 62.53 | $63.49 | 745100 |
| 2022-07-06 | 62.44 | $63.15 | 1.1M |
| 2022-07-05 | 62.42 | $62.98 | 1.2M |
| 2022-07-01 | 62.44 | $63.57 | 703249 |
| 2022-06-30 | 62.34 | $63.31 | 778500 |
| 2022-06-29 | 62.29 | $63.30 | 472100 |
| 2022-06-28 | 62.24 | $63.27 | 1.1M |
| 2022-06-27 | 62.20 | $63.62 | 1.2M |
| 2022-06-24 | 62.09 | $63.72 | 684345 |
| 2022-06-23 | 61.95 | $62.21 | 964049 |
| 2022-06-22 | 62.12 | $61.84 | 1.1M |
| 2022-06-21 | 62.40 | $61.97 | 1.7M |
| 2022-06-17 | 62.71 | $61.37 | 1.2M |
| 2022-06-16 | 63.21 | $61.82 | 1.3M |
| 2022-06-15 | 63.71 | $62.16 | 1.5M |
| 2022-06-14 | 64.22 | $61.24 | 1.8M |
| 2022-06-13 | 65.01 | $62.04 | 1.5M |
| 2022-06-10 | 65.77 | $63.38 | 898345 |
| 2022-06-09 | 66.38 | $64.33 | 843516 |
| 2022-06-08 | 66.89 | $66.42 | 698601 |
| 2022-06-07 | 67.04 | $67.21 | 658602 |
| 2022-06-06 | 67.05 | $67.30 | 925511 |
| 2022-06-03 | 67.05 | $67.26 | 964031 |
| 2022-06-02 | 67.06 | $68.09 | 908000 |
| 2022-06-01 | 66.90 | $67.17 | 743300 |
| 2022-05-31 | 66.91 | $67.85 | 1.3M |
| 2022-05-27 | 66.78 | $68.38 | 640304 |
| 2022-05-26 | 66.52 | $67.85 | 667940 |
| 2022-05-25 | 66.34 | $67.39 | 710700 |
| 2022-05-24 | 66.23 | $67.64 | 862700 |
| 2022-05-23 | 66.06 | $67.56 | 861500 |
| 2022-05-20 | 65.88 | $66.91 | 1.3M |
| 2022-05-19 | 65.82 | $66.30 | 838400 |
| 2022-05-18 | 65.89 | $65.93 | 886347 |
| 2022-05-17 | 66.06 | $67.07 | 1.4M |
| 2022-05-16 | 66.01 | $66.46 | 803925 |
| 2022-05-13 | 66.11 | $66.31 | 769300 |
| 2022-05-12 | 66.25 | $65.28 | 1.3M |
| 2022-05-11 | 66.65 | $65.51 | 1.3M |
| 2022-05-10 | 67.07 | $65.78 | 1.5M |
| 2022-05-09 | 67.51 | $65.58 | 1.2M |
| 2022-05-06 | 68.07 | $66.94 | 1.3M |
| 2022-05-05 | 68.44 | $67.73 | 1.2M |
| 2022-05-04 | 68.71 | $69.28 | 1.3M |
| 2022-05-03 | 68.71 | $68.21 | 904037 |
| 2022-05-02 | 68.93 | $68.00 | 1.4M |
| 2022-04-29 | 69.24 | $68.42 | 994217 |
| 2022-04-28 | 69.51 | $68.94 | 1.1M |
| 2022-04-27 | 69.73 | $68.45 | 1.3M |
| 2022-04-26 | 70.09 | $68.31 | 757513 |
| 2022-04-25 | 70.53 | $69.68 | 978500 |
| 2022-04-22 | 70.77 | $69.56 | 767909 |
| 2022-04-21 | 71.06 | $70.30 | 761400 |
| 2022-04-20 | 71.25 | $70.92 | 810639 |
| 2022-04-19 | 71.35 | $70.42 | 698342 |
| 2022-04-18 | 71.56 | $70.60 | 660400 |
| 2022-04-14 | 71.77 | $71.15 | 699900 |
| 2022-04-13 | 71.90 | $71.34 | 649700 |
| 2022-04-12 | 72.01 | $71.01 | 711623 |
| 2022-04-11 | 72.21 | $71.64 | 1.0M |
| 2022-04-08 | 72.30 | $72.27 | 578500 |
| 2022-04-07 | 72.27 | $72.33 | 623000 |
| 2022-04-06 | 72.23 | $72.00 | 709300 |
| 2022-04-05 | 72.24 | $72.35 | 676900 |
| 2022-04-04 | 72.18 | $72.68 | 648224 |
| 2022-04-01 | 72.04 | $72.60 | 753620 |
| 2022-03-31 | 71.90 | $72.14 | 616228 |
| 2022-03-30 | 71.83 | $73.10 | 785000 |
| 2022-03-29 | 71.54 | $73.07 | 999238 |
| 2022-03-28 | 71.21 | $71.92 | 563300 |
| 2022-03-25 | 71.07 | $72.03 | 1.2M |
| 2022-03-24 | 70.89 | $72.00 | 572500 |
| 2022-03-23 | 70.69 | $71.53 | 627627 |
| 2022-03-22 | 70.56 | $72.05 | 663448 |
| 2022-03-21 | 70.29 | $72.01 | 1.0M |
| 2022-03-18 | 70.00 | $72.37 | 863600 |
| 2022-03-17 | 69.59 | $71.80 | 1.1M |
| 2022-03-16 | 69.24 | $71.26 | 1.0M |
| 2022-03-15 | 68.95 | $69.61 | 3.1M |
| 2022-03-14 | 68.97 | $68.92 | 1.3M |
| 2022-03-11 | 69.15 | $68.45 | 644334 |
| 2022-03-10 | 69.46 | $69.25 | 1.4M |
| 2022-03-09 | 69.67 | $69.76 | 2.0M |
| 2022-03-08 | 69.80 | $67.73 | 1.8M |
| 2022-03-07 | 70.40 | $68.32 | 1.7M |
| 2022-03-04 | 70.97 | $69.81 | 1.2M |
| 2022-03-03 | 71.33 | $70.76 | 904100 |
| 2022-03-02 | 71.55 | $71.36 | 1.0M |
| 2022-03-01 | 71.68 | $71.21 | 1.2M |
| 2022-02-28 | 71.87 | $71.92 | 1.2M |
| 2022-02-25 | 71.95 | $72.34 | 1.2M |
| 2022-02-24 | 71.95 | $70.91 | 1.5M |
| 2022-02-23 | 72.26 | $71.63 | 859608 |
| 2022-02-22 | 72.47 | $71.86 | 891300 |
| 2022-02-18 | 72.67 | $72.53 | 500037 |
| 2022-02-17 | 72.77 | $72.85 | 654436 |
| 2022-02-16 | 72.81 | $73.63 | 505500 |
| 2022-02-15 | 72.70 | $73.40 | 666200 |
| 2022-02-14 | 72.63 | $72.46 | 1.1M |
| 2022-02-11 | 72.75 | $72.64 | 1.1M |
| 2022-02-10 | 72.85 | $73.23 | 674631 |
| 2022-02-09 | 72.85 | $74.08 | 636700 |
| 2022-02-08 | 72.68 | $73.22 | 664928 |
| 2022-02-07 | 72.66 | $73.10 | 1.1M |
| 2022-02-04 | 72.67 | $72.96 | 970800 |
| 2022-02-03 | 72.71 | $73.00 | 561200 |
| 2022-02-02 | 72.76 | $73.92 | 1.1M |
| 2022-02-01 | 72.63 | $73.28 | 778000 |
| 2022-01-31 | 72.62 | $72.92 | 1.0M |
| 2022-01-28 | 72.69 | $72.17 | 1.4M |
| 2022-01-27 | 72.94 | $71.85 | 1.2M |
| 2022-01-26 | 73.30 | $71.85 | 973701 |
| 2022-01-25 | 73.72 | $72.55 | 1.4M |
| 2022-01-24 | 74.07 | $72.79 | 1.4M |
| 2022-01-21 | 74.44 | $73.51 | 883000 |
| 2022-01-20 | 74.71 | $73.84 | 569900 |
| 2022-01-19 | 74.95 | $74.08 | 850400 |
| 2022-01-18 | 75.19 | $73.92 | 835300 |
| 2022-01-14 | 75.51 | $74.83 | 992800 |
| 2022-01-13 | 75.68 | $75.12 | 641500 |
| 2022-01-12 | 75.83 | $75.84 | 516100 |
| 2022-01-11 | 75.84 | $75.42 | 1.2M |
| 2022-01-10 | 75.95 | $74.81 | 558749 |
| 2022-01-07 | 76.20 | $75.58 | 378900 |
| 2022-01-06 | 76.33 | $75.55 | 467048 |
| 2022-01-05 | 76.49 | $76.20 | 620425 |
| 2022-01-04 | 76.54 | $76.65 | 569200 |
| 2022-01-03 | 76.50 | $76.63 | 699800 |
| 2021-12-31 | 76.45 | $76.77 | 300816 |
| 2021-12-30 | 76.37 | $76.71 | 678900 |
| 2021-12-29 | 76.29 | $77.01 | 315526 |
| 2021-12-28 | 76.13 | $76.93 | 286000 |
| 2021-12-27 | 75.96 | $76.58 | 290434 |
| 2021-12-23 | 75.84 | $76.35 | 366500 |
| 2021-12-22 | 75.75 | $76.25 | 425812 |
| 2021-12-21 | 75.67 | $75.80 | 709919 |
| 2021-12-20 | 75.67 | $75.47 | 870100 |
| 2021-12-17 | 75.74 | $75.48 | 879400 |
| 2021-12-16 | 75.82 | $76.65 | 884846 |
| 2021-12-15 | 75.66 | $76.10 | 705015 |
| 2021-12-14 | 75.61 | $75.13 | 473813 |
| 2021-12-13 | 75.74 | $75.66 | 500141 |
| 2021-12-10 | 75.79 | $76.63 | 619400 |
| 2021-12-09 | 75.65 | $76.38 | 486800 |
| 2021-12-08 | 75.54 | $76.55 | 1.0M |
| 2021-12-07 | 75.37 | $76.27 | 513600 |
| 2021-12-06 | 75.24 | $75.16 | 860400 |
| 2021-12-03 | 75.33 | $74.92 | 1.1M |
| 2021-12-02 | 75.49 | $74.70 | 834125 |
| 2021-12-01 | 75.72 | $74.33 | 1.1M |
| 2021-11-30 | 76.07 | $74.81 | 1.4M |
| 2021-11-29 | 76.37 | $75.24 | 694112 |
| 2021-11-26 | 76.64 | $75.18 | 641400 |
| 2021-11-24 | 76.96 | $75.94 | 403612 |
| 2021-11-23 | 77.17 | $76.43 | 722506 |
| 2021-11-22 | 77.31 | $76.74 | 658216 |
| 2021-11-19 | 77.41 | $77.18 | 394914 |
| 2021-11-18 | 77.43 | $77.35 | 453300 |
| 2021-11-17 | 77.42 | $77.19 | 775549 |
| 2021-11-16 | 77.44 | $77.18 | 817136 |
| 2021-11-15 | 77.46 | $77.46 | 298800 |
| 2021-11-12 | 77.42 | $77.64 | 279300 |
| 2021-11-11 | 77.33 | $77.07 | 249740 |
| 2021-11-10 | 77.36 | $77.00 | 643246 |
| 2021-11-09 | 77.39 | $77.70 | 431838 |
| 2021-11-08 | 77.29 | $77.81 | 462820 |
| 2021-11-05 | 77.14 | $77.79 | 612439 |
| 2021-11-04 | 76.97 | $77.96 | 321524 |
| 2021-11-03 | 76.74 | $77.85 | 704901 |
| 2021-11-02 | 76.49 | $77.19 | 458915 |
| 2021-11-01 | 76.34 | $77.18 | 450200 |
| 2021-10-29 | 76.17 | $76.71 | 406225 |
| 2021-10-28 | 76.08 | $76.90 | 607700 |
| 2021-10-27 | 75.92 | $76.40 | 441700 |
| 2021-10-26 | 75.86 | $76.60 | 422201 |
| 2021-10-25 | 75.73 | $76.48 | 653800 |
| 2021-10-22 | 75.62 | $76.76 | 475700 |
| 2021-10-21 | 75.43 | $76.27 | 585703 |
| 2021-10-20 | 75.32 | $76.49 | 284600 |
| 2021-10-19 | 75.15 | $76.09 | 453224 |
| 2021-10-18 | 75.04 | $75.75 | 285300 |
| 2021-10-15 | 74.99 | $75.95 | 625609 |
| 2021-10-14 | 74.89 | $75.65 | 407302 |
| 2021-10-13 | 74.85 | $75.38 | 616500 |
| 2021-10-12 | 74.86 | $74.64 | 398236 |
| 2021-10-11 | 75.04 | $74.69 | 331317 |
| 2021-10-08 | 75.24 | $75.03 | 321400 |
| 2021-10-07 | 75.41 | $75.07 | 308800 |
| 2021-10-06 | 75.60 | $74.86 | 622100 |
| 2021-10-05 | 75.87 | $75.05 | 438300 |
| 2021-10-04 | 76.16 | $74.97 | 825442 |
| 2021-10-01 | 76.51 | $75.33 | 698000 |
| 2021-09-30 | 76.84 | $75.34 | 534600 |
| 2021-09-29 | 77.23 | $75.43 | 413030 |
| 2021-09-28 | 77.67 | $75.52 | 492811 |
| 2021-09-27 | 78.16 | $77.09 | 544000 |
| 2021-09-24 | 78.40 | $77.66 | 678240 |
| 2021-09-23 | 78.56 | $78.49 | 410804 |
| 2021-09-22 | 78.57 | $77.89 | 452233 |
| 2021-09-21 | 78.70 | $78.20 | 967828 |
| 2021-09-20 | 78.79 | $77.53 | 511600 |
| 2021-09-17 | 79.04 | $78.25 | 754046 |
| 2021-09-16 | 79.17 | $78.88 | 272900 |
| 2021-09-15 | 79.19 | $78.87 | 594025 |
| 2021-09-14 | 79.21 | $78.81 | 386400 |
| 2021-09-13 | 79.25 | $78.96 | 421818 |
| 2021-09-10 | 79.26 | $78.72 | 352809 |
| 2021-09-09 | 79.31 | $79.01 | 333336 |
| 2021-09-08 | 79.31 | $79.11 | 492136 |
| 2021-09-07 | 79.29 | $79.39 | 349000 |
| 2021-09-03 | 79.20 | $79.52 | 292749 |
| 2021-09-02 | 79.06 | $79.30 | 404220 |
| 2021-09-01 | 78.95 | $79.11 | 486100 |
| 2021-08-31 | 78.85 | $78.49 | 317029 |
| 2021-08-30 | 78.87 | $78.74 | 282529 |
| 2021-08-27 | 78.83 | $78.74 | 257147 |
| 2021-08-26 | 78.79 | $78.32 | 290649 |
| 2021-08-25 | 78.82 | $78.48 | 244217 |
| 2021-08-24 | 78.82 | $78.85 | 423032 |
| 2021-08-23 | 78.74 | $79.06 | 281800 |
| 2021-08-20 | 78.60 | $78.64 | 258548 |
| 2021-08-19 | 78.52 | $78.13 | 346800 |
| 2021-08-18 | 78.53 | $78.33 | 662225 |
| 2021-08-17 | 78.50 | $78.57 | 392100 |
| 2021-08-16 | 78.41 | $78.83 | 225300 |
| 2021-08-13 | 78.24 | $78.96 | 664900 |
| 2021-08-12 | 78.02 | $78.32 | 229928 |
| 2021-08-11 | 77.89 | $78.29 | 349739 |
| 2021-08-10 | 77.74 | $77.80 | 233003 |
| 2021-08-09 | 77.67 | $77.64 | 293000 |
| 2021-08-06 | 77.63 | $77.54 | 278900 |
| 2021-08-05 | 77.59 | $78.19 | 352800 |
| 2021-08-04 | 77.40 | $77.81 | 830709 |
| 2021-08-03 | 77.27 | $78.09 | 445425 |
| 2021-08-02 | 77.05 | $77.64 | 359100 |
| 2021-07-30 | 76.89 | $77.29 | 337100 |
| 2021-07-29 | 76.77 | $77.22 | 282900 |
| 2021-07-28 | 76.65 | $77.17 | 1.0M |
| 2021-07-27 | 76.52 | $77.03 | 784500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
90.98
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
56.14
Average
74.19
Maximum
95.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 90.98 | $90.96 | 508500 |
| 2026-07-23 | 90.81 | $89.93 | 347633 |
| 2026-07-22 | 90.92 | $90.86 | 282800 |
| 2026-07-21 | 90.74 | $90.67 | 251400 |
| 2026-07-20 | 90.58 | $90.63 | 897600 |
| 2026-07-17 | 90.38 | $91.05 | 1.1M |
| 2026-07-16 | 90.00 | $90.26 | 909200 |
| 2026-07-15 | 89.78 | $90.17 | 352300 |
| 2026-07-14 | 89.53 | $90.03 | 201300 |
| 2026-07-13 | 89.27 | $89.72 | 446100 |
| 2026-07-10 | 89.04 | $89.62 | 447731 |
| 2026-07-09 | 88.79 | $89.38 | 451500 |
| 2026-07-08 | 88.57 | $89.63 | 483414 |
| 2026-07-07 | 88.21 | $89.74 | 418600 |
| 2026-07-06 | 87.76 | $89.28 | 249500 |
| 2026-07-02 | 87.35 | $89.02 | 461020 |
| 2026-07-01 | 86.96 | $87.22 | 510118 |
| 2026-06-30 | 87.05 | $87.71 | 590220 |
| 2026-06-29 | 87.04 | $88.11 | 431940 |
| 2026-06-26 | 86.90 | $87.76 | 511600 |
| 2026-06-25 | 86.87 | $87.08 | 439031 |
| 2026-06-24 | 87.06 | $87.00 | 294800 |
| 2026-06-23 | 87.35 | $86.91 | 248800 |
| 2026-06-22 | 87.74 | $87.07 | 456220 |
| 2026-06-18 | 88.18 | $87.38 | 452900 |
| 2026-06-17 | 88.64 | $87.61 | 770900 |
| 2026-06-16 | 89.13 | $88.58 | 352800 |
| 2026-06-15 | 89.44 | $88.26 | 597019 |
| 2026-06-12 | 89.93 | $90.86 | 469829 |
| 2026-06-11 | 89.70 | $90.99 | 693100 |
| 2026-06-10 | 89.39 | $89.47 | 400700 |
| 2026-06-09 | 89.51 | $89.70 | 656809 |
| 2026-06-08 | 89.59 | $89.50 | 405100 |
| 2026-06-05 | 89.76 | $88.96 | 729900 |
| 2026-06-04 | 90.14 | $90.06 | 387300 |
| 2026-06-03 | 90.27 | $89.55 | 391224 |
| 2026-06-02 | 90.60 | $90.16 | 297616 |
| 2026-06-01 | 90.81 | $90.07 | 871000 |
| 2026-05-29 | 91.10 | $90.94 | 375000 |
| 2026-05-28 | 91.18 | $90.87 | 309401 |
| 2026-05-27 | 91.30 | $91.03 | 366300 |
| 2026-05-26 | 91.40 | $91.12 | 391900 |
| 2026-05-22 | 91.49 | $91.45 | 279600 |
| 2026-05-21 | 91.49 | $92.09 | 811000 |
| 2026-05-20 | 91.30 | $92.24 | 679800 |
| 2026-05-19 | 91.01 | $91.64 | 373200 |
| 2026-05-18 | 90.86 | $91.65 | 419339 |
| 2026-05-15 | 90.67 | $90.25 | 247945 |
| 2026-05-14 | 90.90 | $90.94 | 231614 |
| 2026-05-13 | 90.95 | $91.05 | 303401 |
| 2026-05-12 | 90.99 | $91.03 | 1.4M |
| 2026-05-11 | 91.05 | $91.28 | 323300 |
| 2026-05-08 | 91.05 | $91.22 | 327400 |
| 2026-05-07 | 91.07 | $90.86 | 517808 |
| 2026-05-06 | 91.21 | $92.21 | 403240 |
| 2026-05-05 | 90.97 | $91.18 | 383037 |
| 2026-05-04 | 91.00 | $90.55 | 627500 |
| 2026-05-01 | 91.24 | $91.51 | 545300 |
| 2026-04-30 | 91.23 | $91.74 | 414518 |
| 2026-04-29 | 91.16 | $90.06 | 1.4M |
| 2026-04-28 | 91.61 | $90.94 | 264000 |
| 2026-04-27 | 91.87 | $90.68 | 393941 |
| 2026-04-24 | 92.28 | $91.34 | 328817 |
| 2026-04-23 | 92.57 | $91.37 | 502900 |
| 2026-04-22 | 92.91 | $91.66 | 554111 |
| 2026-04-21 | 93.22 | $91.53 | 1.1M |
| 2026-04-20 | 93.63 | $93.33 | 236515 |
| 2026-04-17 | 93.55 | $93.32 | 450033 |
| 2026-04-16 | 93.44 | $92.99 | 316421 |
| 2026-04-15 | 93.40 | $93.27 | 357500 |
| 2026-04-14 | 93.25 | $93.45 | 205826 |
| 2026-04-13 | 92.99 | $93.42 | 531300 |
| 2026-04-10 | 92.68 | $93.18 | 206212 |
| 2026-04-09 | 92.36 | $93.44 | 312120 |
| 2026-04-08 | 91.89 | $93.71 | 646703 |
| 2026-04-07 | 91.21 | $92.38 | 689043 |
| 2026-04-06 | 90.81 | $92.49 | 361752 |
| 2026-04-02 | 90.29 | $92.04 | 393200 |
| 2026-04-01 | 89.80 | $91.91 | 521522 |
| 2026-03-31 | 89.26 | $91.37 | 873546 |
| 2026-03-30 | 88.77 | $89.60 | 509400 |
| 2026-03-27 | 88.76 | $88.79 | 483640 |
| 2026-03-26 | 89.02 | $89.04 | 459800 |
| 2026-03-25 | 89.28 | $90.09 | 529200 |
| 2026-03-24 | 89.27 | $89.28 | 592500 |
| 2026-03-23 | 89.53 | $89.60 | 1.6M |
| 2026-03-20 | 89.76 | $88.74 | 990536 |
| 2026-03-19 | 90.34 | $90.69 | 571200 |
| 2026-03-18 | 90.43 | $90.39 | 680236 |
| 2026-03-17 | 90.64 | $91.79 | 280812 |
| 2026-03-16 | 90.47 | $91.10 | 347604 |
| 2026-03-13 | 90.50 | $89.84 | 274936 |
| 2026-03-12 | 90.93 | $90.09 | 390400 |
| 2026-03-11 | 91.40 | $90.68 | 427400 |
| 2026-03-10 | 91.78 | $91.02 | 483334 |
| 2026-03-09 | 92.14 | $91.29 | 938314 |
| 2026-03-06 | 92.50 | $90.82 | 1.2M |
| 2026-03-05 | 93.08 | $90.70 | 1.8M |
| 2026-03-04 | 93.82 | $92.19 | 2.2M |
| 2026-03-03 | 94.24 | $91.54 | 492300 |
| 2026-03-02 | 94.93 | $93.40 | 660000 |
| 2026-02-27 | 95.17 | $94.87 | 505949 |
| 2026-02-26 | 94.97 | $94.34 | 486149 |
| 2026-02-25 | 94.86 | $94.31 | 269300 |
| 2026-02-24 | 94.72 | $94.05 | 400800 |
| 2026-02-23 | 94.60 | $94.00 | 267600 |
| 2026-02-20 | 94.44 | $93.86 | 391418 |
| 2026-02-19 | 94.27 | $93.56 | 298000 |
| 2026-02-18 | 94.11 | $93.29 | 396500 |
| 2026-02-17 | 93.98 | $93.63 | 382234 |
| 2026-02-13 | 93.69 | $93.82 | 735003 |
| 2026-02-12 | 93.23 | $93.66 | 918700 |
| 2026-02-11 | 92.70 | $93.61 | 469100 |
| 2026-02-10 | 92.04 | $92.83 | 1.7M |
| 2026-02-09 | 91.46 | $92.35 | 914700 |
| 2026-02-06 | 90.88 | $91.57 | 969700 |
| 2026-02-05 | 90.40 | $90.53 | 975000 |
| 2026-02-04 | 90.13 | $90.81 | 605121 |
| 2026-02-03 | 89.69 | $89.96 | 567431 |
| 2026-02-02 | 89.40 | $89.50 | 576710 |
| 2026-01-30 | 89.19 | $89.16 | 811600 |
| 2026-01-29 | 89.02 | $89.62 | 402534 |
| 2026-01-28 | 88.66 | $88.88 | 408700 |
| 2026-01-27 | 88.45 | $89.73 | 438200 |
| 2026-01-26 | 87.91 | $88.51 | 431836 |
| 2026-01-23 | 87.62 | $88.04 | 598100 |
| 2026-01-22 | 87.42 | $87.32 | 421500 |
| 2026-01-21 | 87.40 | $87.14 | 504309 |
| 2026-01-20 | 87.43 | $87.09 | 523400 |
| 2026-01-16 | 87.46 | $87.37 | 327148 |
| 2026-01-15 | 87.42 | $87.21 | 510837 |
| 2026-01-14 | 87.40 | $87.63 | 494800 |
| 2026-01-13 | 87.25 | $86.92 | 504200 |
| 2026-01-12 | 87.28 | $87.63 | 319326 |
| 2026-01-09 | 87.08 | $87.36 | 302300 |
| 2026-01-08 | 86.92 | $87.09 | 478400 |
| 2026-01-07 | 86.81 | $86.67 | 256737 |
| 2026-01-06 | 86.80 | $86.89 | 412200 |
| 2026-01-05 | 86.71 | $86.94 | 319200 |
| 2026-01-02 | 86.59 | $86.66 | 337200 |
| 2025-12-31 | 86.52 | $86.25 | 755035 |
| 2025-12-30 | 86.56 | $86.62 | 250700 |
| 2025-12-29 | 86.49 | $86.65 | 264800 |
| 2025-12-26 | 86.40 | $86.66 | 86500 |
| 2025-12-24 | 86.27 | $86.54 | 142200 |
| 2025-12-23 | 86.15 | $86.61 | 234400 |
| 2025-12-22 | 85.98 | $85.96 | 388113 |
| 2025-12-19 | 85.98 | $85.91 | 281712 |
| 2025-12-18 | 86.00 | $85.65 | 399300 |
| 2025-12-17 | 86.09 | $85.39 | 282200 |
| 2025-12-16 | 86.29 | $85.51 | 366831 |
| 2025-12-15 | 86.48 | $87.01 | 280147 |
| 2025-12-12 | 86.24 | $86.42 | 491800 |
| 2025-12-11 | 86.13 | $86.45 | 408321 |
| 2025-12-10 | 85.98 | $86.14 | 467540 |
| 2025-12-09 | 85.90 | $85.45 | 255104 |
| 2025-12-08 | 86.01 | $85.48 | 285800 |
| 2025-12-05 | 86.13 | $85.89 | 540701 |
| 2025-12-04 | 86.14 | $86.26 | 323624 |
| 2025-12-03 | 86.04 | $86.30 | 278501 |
| 2025-12-02 | 85.89 | $86.06 | 327811 |
| 2025-12-01 | 85.79 | $85.89 | 348500 |
| 2025-11-28 | 85.71 | $86.23 | 457500 |
| 2025-11-26 | 85.51 | $86.18 | 333923 |
| 2025-11-25 | 85.27 | $85.76 | 440938 |
| 2025-11-24 | 85.11 | $85.01 | 551148 |
| 2025-11-21 | 85.16 | $85.29 | 553724 |
| 2025-11-20 | 85.13 | $83.85 | 937510 |
| 2025-11-19 | 85.55 | $84.49 | 430900 |
| 2025-11-18 | 85.85 | $85.06 | 602221 |
| 2025-11-17 | 86.04 | $85.51 | 427100 |
| 2025-11-14 | 86.12 | $86.26 | 354000 |
| 2025-11-13 | 85.97 | $86.29 | 617300 |
| 2025-11-12 | 85.77 | $86.60 | 550421 |
| 2025-11-11 | 85.43 | $86.56 | 239525 |
| 2025-11-10 | 85.02 | $85.72 | 398300 |
| 2025-11-07 | 84.79 | $85.44 | 529500 |
| 2025-11-06 | 84.59 | $84.74 | 331901 |
| 2025-11-05 | 84.58 | $84.55 | 263529 |
| 2025-11-04 | 84.62 | $84.12 | 295245 |
| 2025-11-03 | 84.82 | $84.31 | 359800 |
| 2025-10-31 | 84.99 | $84.38 | 929415 |
| 2025-10-30 | 85.18 | $84.55 | 500900 |
| 2025-10-29 | 85.36 | $84.60 | 545500 |
| 2025-10-28 | 85.56 | $85.61 | 523900 |
| 2025-10-27 | 85.47 | $85.81 | 522244 |
| 2025-10-24 | 85.30 | $85.59 | 335700 |
| 2025-10-23 | 85.17 | $85.62 | 471845 |
| 2025-10-22 | 84.98 | $85.42 | 392000 |
| 2025-10-21 | 84.82 | $85.12 | 223500 |
| 2025-10-20 | 84.72 | $85.57 | 319800 |
| 2025-10-17 | 84.46 | $85.29 | 418500 |
| 2025-10-16 | 84.23 | $84.73 | 331516 |
| 2025-10-15 | 84.13 | $84.47 | 440729 |
| 2025-10-14 | 84.10 | $84.42 | 377747 |
| 2025-10-13 | 84.08 | $83.65 | 201625 |
| 2025-10-10 | 84.30 | $83.69 | 505903 |
| 2025-10-09 | 84.57 | $84.26 | 215835 |
| 2025-10-08 | 84.72 | $84.65 | 371000 |
| 2025-10-07 | 84.78 | $84.79 | 404600 |
| 2025-10-06 | 84.80 | $85.21 | 773921 |
| 2025-10-03 | 84.71 | $85.35 | 262427 |
| 2025-10-02 | 84.55 | $84.91 | 397800 |
| 2025-10-01 | 84.50 | $85.22 | 245400 |
| 2025-09-30 | 84.34 | $84.83 | 269424 |
| 2025-09-29 | 84.28 | $84.34 | 343600 |
| 2025-09-26 | 84.37 | $84.28 | 282948 |
| 2025-09-25 | 84.50 | $83.61 | 301400 |
| 2025-09-24 | 84.88 | $84.24 | 345125 |
| 2025-09-23 | 85.14 | $84.58 | 674907 |
| 2025-09-22 | 85.35 | $84.68 | 834500 |
| 2025-09-19 | 85.57 | $84.72 | 726118 |
| 2025-09-18 | 85.83 | $85.20 | 216500 |
| 2025-09-17 | 85.99 | $85.58 | 383500 |
| 2025-09-16 | 86.06 | $85.97 | 150833 |
| 2025-09-15 | 86.02 | $86.11 | 326100 |
| 2025-09-12 | 85.91 | $85.95 | 286119 |
| 2025-09-11 | 85.82 | $86.36 | 367411 |
| 2025-09-10 | 85.58 | $85.67 | 289100 |
| 2025-09-09 | 85.50 | $85.57 | 301107 |
| 2025-09-08 | 85.43 | $85.84 | 158700 |
| 2025-09-05 | 85.25 | $85.43 | 320900 |
| 2025-09-04 | 85.16 | $84.93 | 162139 |
| 2025-09-03 | 85.21 | $84.57 | 295548 |
| 2025-09-02 | 85.37 | $84.48 | 320900 |
| 2025-08-29 | 85.60 | $84.91 | 521936 |
| 2025-08-28 | 85.73 | $85.17 | 177800 |
| 2025-08-27 | 85.79 | $85.15 | 137700 |
| 2025-08-26 | 85.87 | $85.12 | 249025 |
| 2025-08-25 | 85.96 | $85.20 | 234534 |
| 2025-08-22 | 86.04 | $86.35 | 230500 |
| 2025-08-21 | 85.75 | $85.69 | 589545 |
| 2025-08-20 | 85.60 | $86.24 | 200100 |
| 2025-08-19 | 85.23 | $85.42 | 375948 |
| 2025-08-18 | 85.03 | $85.29 | 225801 |
| 2025-08-15 | 84.81 | $85.34 | 482100 |
| 2025-08-14 | 84.53 | $84.92 | 156723 |
| 2025-08-13 | 84.31 | $85.18 | 184149 |
| 2025-08-12 | 83.95 | $84.51 | 362700 |
| 2025-08-11 | 83.72 | $84.04 | 168600 |
| 2025-08-08 | 83.59 | $84.16 | 278347 |
| 2025-08-07 | 83.40 | $84.17 | 357101 |
| 2025-08-06 | 83.15 | $83.84 | 326900 |
| 2025-08-05 | 82.96 | $83.55 | 1.1M |
| 2025-08-04 | 82.83 | $83.52 | 806948 |
| 2025-08-01 | 82.67 | $82.74 | 826520 |
| 2025-07-31 | 82.74 | $81.76 | 1.1M |
| 2025-07-30 | 83.14 | $82.44 | 245134 |
| 2025-07-29 | 83.41 | $83.07 | 308038 |
| 2025-07-28 | 83.54 | $82.84 | 499334 |
| 2025-07-25 | 83.77 | $84.13 | 439400 |
| 2025-07-24 | 83.64 | $84.35 | 322100 |
| 2025-07-23 | 83.42 | $84.70 | 289600 |
| 2025-07-22 | 83.03 | $83.71 | 426100 |
| 2025-07-21 | 82.89 | $83.30 | 292700 |
| 2025-07-18 | 82.84 | $82.83 | 219700 |
| 2025-07-17 | 82.93 | $82.97 | 312741 |
| 2025-07-16 | 83.01 | $83.01 | 1.4M |
| 2025-07-15 | 83.10 | $82.33 | 1.7M |
| 2025-07-14 | 83.43 | $83.31 | 231400 |
| 2025-07-11 | 83.51 | $83.24 | 531445 |
| 2025-07-10 | 83.65 | $83.82 | 305225 |
| 2025-07-09 | 83.62 | $83.96 | 297035 |
| 2025-07-08 | 83.55 | $83.58 | 383700 |
| 2025-07-07 | 83.59 | $83.56 | 338000 |
| 2025-07-03 | 83.64 | $84.09 | 166244 |
| 2025-07-02 | 83.54 | $84.32 | 247600 |
| 2025-07-01 | 83.34 | $84.36 | 554332 |
| 2025-06-30 | 83.09 | $84.06 | 633300 |
| 2025-06-27 | 82.88 | $83.64 | 656346 |
| 2025-06-26 | 82.76 | $83.26 | 414600 |
| 2025-06-25 | 82.75 | $82.56 | 291605 |
| 2025-06-24 | 82.96 | $83.11 | 377233 |
| 2025-06-23 | 83.05 | $82.73 | 555000 |
| 2025-06-20 | 83.29 | $82.20 | 467400 |
| 2025-06-18 | 83.75 | $82.51 | 710500 |
| 2025-06-17 | 84.21 | $82.42 | 269918 |
| 2025-06-16 | 84.79 | $83.17 | 317537 |
| 2025-06-13 | 85.26 | $84.82 | 428700 |
| 2025-06-12 | 85.30 | $85.50 | 301148 |
| 2025-06-11 | 85.12 | $84.82 | 257037 |
| 2025-06-10 | 85.11 | $84.75 | 431411 |
| 2025-06-09 | 85.10 | $84.69 | 238600 |
| 2025-06-06 | 85.09 | $84.85 | 225800 |
| 2025-06-05 | 85.02 | $84.77 | 330425 |
| 2025-06-04 | 84.94 | $84.74 | 281500 |
| 2025-06-03 | 84.84 | $84.55 | 647500 |
| 2025-06-02 | 84.76 | $85.30 | 230528 |
| 2025-05-30 | 84.41 | $84.44 | 341800 |
| 2025-05-29 | 84.23 | $84.07 | 281647 |
| 2025-05-28 | 84.13 | $83.82 | 270300 |
| 2025-05-27 | 84.06 | $84.47 | 490300 |
| 2025-05-23 | 83.75 | $84.05 | 483200 |
| 2025-05-22 | 83.50 | $83.62 | 895827 |
| 2025-05-21 | 83.32 | $83.71 | 275724 |
| 2025-05-20 | 83.05 | $83.76 | 399931 |
| 2025-05-19 | 82.69 | $83.24 | 256010 |
| 2025-05-16 | 82.41 | $82.49 | 310000 |
| 2025-05-15 | 82.29 | $82.05 | 384200 |
| 2025-05-14 | 82.28 | $80.74 | 430215 |
| 2025-05-13 | 82.66 | $80.90 | 733600 |
| 2025-05-12 | 83.07 | $81.35 | 689000 |
| 2025-05-09 | 83.40 | $82.53 | 1.2M |
| 2025-05-08 | 83.40 | $81.92 | 1.7M |
| 2025-05-07 | 83.58 | $83.00 | 500829 |
| 2025-05-06 | 83.43 | $83.41 | 366818 |
| 2025-05-05 | 83.08 | $83.25 | 609613 |
| 2025-05-02 | 82.69 | $82.89 | 2.4M |
| 2025-05-01 | 82.30 | $81.87 | 406796 |
| 2025-04-30 | 82.12 | $82.43 | 811100 |
| 2025-04-29 | 81.70 | $82.06 | 350418 |
| 2025-04-28 | 81.29 | $81.78 | 483150 |
| 2025-04-25 | 80.85 | $81.05 | 445712 |
| 2025-04-24 | 80.52 | $81.25 | 703808 |
| 2025-04-23 | 80.05 | $80.78 | 1.2M |
| 2025-04-22 | 79.60 | $81.37 | 676228 |
| 2025-04-21 | 78.85 | $80.35 | 1.6M |
| 2025-04-17 | 78.25 | $80.06 | 927216 |
| 2025-04-16 | 77.60 | $79.63 | 2.1M |
| 2025-04-15 | 76.95 | $79.10 | 1.1M |
| 2025-04-14 | 76.33 | $78.50 | 602049 |
| 2025-04-11 | 75.76 | $77.68 | 1.5M |
| 2025-04-10 | 75.35 | $76.20 | 498008 |
| 2025-04-09 | 75.32 | $75.93 | 1.2M |
| 2025-04-08 | 75.38 | $73.18 | 2.0M |
| 2025-04-07 | 76.35 | $73.00 | 1.0M |
| 2025-04-04 | 77.58 | $75.30 | 598300 |
| 2025-04-03 | 78.37 | $78.61 | 808800 |
| 2025-04-02 | 78.27 | $77.88 | 311720 |
| 2025-04-01 | 78.37 | $78.02 | 313700 |
| 2025-03-31 | 78.44 | $77.92 | 1.1M |
| 2025-03-28 | 78.56 | $78.28 | 219300 |
| 2025-03-27 | 78.58 | $78.15 | 324400 |
| 2025-03-26 | 78.63 | $77.67 | 256700 |
| 2025-03-25 | 78.83 | $78.16 | 261618 |
| 2025-03-24 | 78.91 | $77.81 | 339100 |
| 2025-03-21 | 79.10 | $78.26 | 365120 |
| 2025-03-20 | 79.17 | $78.56 | 468000 |
| 2025-03-19 | 79.14 | $78.91 | 280848 |
| 2025-03-18 | 78.98 | $78.81 | 246300 |
| 2025-03-17 | 78.79 | $78.87 | 345244 |
| 2025-03-14 | 78.52 | $78.12 | 330000 |
| 2025-03-13 | 78.41 | $77.70 | 7.2M |
| 2025-03-12 | 78.39 | $77.69 | 447300 |
| 2025-03-11 | 78.34 | $77.47 | 791001 |
| 2025-03-10 | 78.33 | $77.98 | 519800 |
| 2025-03-07 | 78.13 | $78.44 | 600600 |
| 2025-03-06 | 77.71 | $77.66 | 462143 |
| 2025-03-05 | 77.43 | $78.14 | 616472 |
| 2025-03-04 | 76.92 | $77.43 | 358600 |
| 2025-03-03 | 76.50 | $76.95 | 423200 |
| 2025-02-28 | 76.11 | $75.57 | 360639 |
| 2025-02-27 | 76.07 | $75.47 | 235746 |
| 2025-02-26 | 76.02 | $75.89 | 337400 |
| 2025-02-25 | 75.82 | $76.21 | 227814 |
| 2025-02-24 | 75.45 | $75.17 | 244500 |
| 2025-02-21 | 75.32 | $75.00 | 228300 |
| 2025-02-20 | 75.19 | $75.10 | 199500 |
| 2025-02-19 | 74.98 | $74.59 | 267800 |
| 2025-02-18 | 74.87 | $74.99 | 227000 |
| 2025-02-14 | 74.60 | $74.45 | 190000 |
| 2025-02-13 | 74.42 | $74.67 | 254300 |
| 2025-02-12 | 74.12 | $73.99 | 225722 |
| 2025-02-11 | 73.95 | $73.88 | 191725 |
| 2025-02-10 | 73.77 | $73.59 | 196900 |
| 2025-02-07 | 73.62 | $73.26 | 346842 |
| 2025-02-06 | 73.54 | $73.54 | 161921 |
| 2025-02-05 | 73.33 | $73.59 | 192800 |
| 2025-02-04 | 73.05 | $72.92 | 196600 |
| 2025-02-03 | 72.91 | $72.41 | 307102 |
| 2025-01-31 | 72.89 | $72.82 | 471900 |
| 2025-01-30 | 72.72 | $73.50 | 195500 |
| 2025-01-29 | 72.29 | $72.71 | 338524 |
| 2025-01-28 | 72.01 | $72.84 | 457417 |
| 2025-01-27 | 71.63 | $72.70 | 433242 |
| 2025-01-24 | 71.19 | $71.84 | 344719 |
| 2025-01-23 | 70.94 | $71.74 | 329100 |
| 2025-01-22 | 70.66 | $71.14 | 260800 |
| 2025-01-21 | 70.52 | $71.72 | 845136 |
| 2025-01-17 | 70.16 | $70.79 | 256323 |
| 2025-01-16 | 70.03 | $70.67 | 367710 |
| 2025-01-15 | 69.91 | $70.39 | 12.7M |
| 2025-01-14 | 69.87 | $69.96 | 358046 |
| 2025-01-13 | 69.97 | $69.82 | 232300 |
| 2025-01-10 | 70.14 | $69.81 | 254319 |
| 2025-01-08 | 70.36 | $70.84 | 197800 |
| 2025-01-07 | 70.32 | $70.86 | 306800 |
| 2025-01-06 | 70.27 | $70.88 | 274200 |
| 2025-01-03 | 70.22 | $70.70 | 244100 |
| 2025-01-02 | 70.23 | $70.49 | 218000 |
| 2024-12-31 | 70.31 | $70.71 | 269900 |
| 2024-12-30 | 70.37 | $70.64 | 495200 |
| 2024-12-27 | 70.47 | $70.93 | 202100 |
| 2024-12-26 | 70.51 | $70.83 | 150600 |
| 2024-12-24 | 70.61 | $70.68 | 797318 |
| 2024-12-23 | 70.80 | $70.45 | 339711 |
| 2024-12-20 | 71.12 | $70.26 | 394917 |
| 2024-12-19 | 71.58 | $70.10 | 514949 |
| 2024-12-18 | 72.20 | $70.28 | 217506 |
| 2024-12-17 | 72.91 | $71.70 | 156000 |
| 2024-12-16 | 73.33 | $72.56 | 152200 |
| 2024-12-13 | 73.57 | $72.81 | 131109 |
| 2024-12-12 | 73.78 | $73.11 | 202847 |
| 2024-12-11 | 73.94 | $73.44 | 259445 |
| 2024-12-10 | 74.03 | $73.51 | 152845 |
| 2024-12-09 | 74.11 | $74.04 | 405300 |
| 2024-12-06 | 74.04 | $74.53 | 207400 |
| 2024-12-05 | 73.79 | $74.48 | 140600 |
| 2024-12-04 | 73.51 | $74.11 | 197000 |
| 2024-12-03 | 73.27 | $74.29 | 212707 |
| 2024-12-02 | 72.93 | $73.88 | 219200 |
| 2024-11-29 | 72.65 | $73.88 | 240925 |
| 2024-11-27 | 72.32 | $73.28 | 193940 |
| 2024-11-26 | 72.10 | $72.68 | 208631 |
| 2024-11-25 | 72.05 | $72.79 | 194907 |
| 2024-11-22 | 71.96 | $72.58 | 254809 |
| 2024-11-21 | 71.93 | $72.28 | 308900 |
| 2024-11-20 | 72.00 | $72.25 | 248407 |
| 2024-11-19 | 72.11 | $72.33 | 285647 |
| 2024-11-18 | 72.23 | $72.39 | 240800 |
| 2024-11-15 | 72.38 | $72.13 | 574600 |
| 2024-11-14 | 72.66 | $72.23 | 233200 |
| 2024-11-13 | 72.98 | $72.37 | 210044 |
| 2024-11-12 | 73.34 | $72.76 | 272833 |
| 2024-11-11 | 73.66 | $73.78 | 234149 |
| 2024-11-08 | 73.74 | $73.99 | 243121 |
| 2024-11-07 | 73.78 | $74.44 | 190324 |
| 2024-11-06 | 73.70 | $73.57 | 363106 |
| 2024-11-05 | 73.89 | $74.70 | 204632 |
| 2024-11-04 | 73.76 | $74.21 | 189119 |
| 2024-11-01 | 73.78 | $73.96 | 182700 |
| 2024-10-31 | 73.89 | $73.85 | 299347 |
| 2024-10-30 | 74.08 | $74.04 | 169104 |
| 2024-10-29 | 74.25 | $74.44 | 207500 |
| 2024-10-28 | 74.34 | $74.77 | 156400 |
| 2024-10-25 | 74.37 | $74.15 | 188500 |
| 2024-10-24 | 74.60 | $74.49 | 213000 |
| 2024-10-23 | 74.78 | $74.19 | 143411 |
| 2024-10-22 | 75.11 | $74.74 | 241800 |
| 2024-10-21 | 75.34 | $75.16 | 323542 |
| 2024-10-18 | 75.50 | $76.06 | 349200 |
| 2024-10-17 | 75.41 | $75.78 | 163617 |
| 2024-10-16 | 75.40 | $75.66 | 176600 |
| 2024-10-15 | 75.42 | $75.59 | 287400 |
| 2024-10-14 | 75.48 | $75.92 | 478829 |
| 2024-10-11 | 75.45 | $75.77 | 399536 |
| 2024-10-10 | 75.48 | $75.53 | 433300 |
| 2024-10-09 | 75.58 | $75.57 | 174200 |
| 2024-10-08 | 75.71 | $75.55 | 492700 |
| 2024-10-07 | 75.87 | $75.33 | 387910 |
| 2024-10-04 | 76.14 | $75.64 | 145300 |
| 2024-10-03 | 76.37 | $75.44 | 278903 |
| 2024-10-02 | 76.72 | $75.99 | 427022 |
| 2024-10-01 | 76.96 | $76.53 | 223900 |
| 2024-09-30 | 77.08 | $76.70 | 427700 |
| 2024-09-27 | 77.17 | $76.99 | 294800 |
| 2024-09-26 | 77.19 | $77.32 | 267700 |
| 2024-09-25 | 77.09 | $76.61 | 388110 |
| 2024-09-24 | 77.19 | $77.14 | 157302 |
| 2024-09-23 | 77.13 | $76.98 | 223018 |
| 2024-09-20 | 77.10 | $76.62 | 182314 |
| 2024-09-19 | 77.17 | $77.03 | 514900 |
| 2024-09-18 | 77.11 | $76.43 | 251715 |
| 2024-09-17 | 77.22 | $76.79 | 209600 |
| 2024-09-16 | 77.23 | $77.34 | 330643 |
| 2024-09-13 | 77.05 | $76.76 | 287300 |
| 2024-09-12 | 77.00 | $76.67 | 289710 |
| 2024-09-11 | 76.95 | $76.22 | 536848 |
| 2024-09-10 | 77.02 | $76.18 | 6.7M |
| 2024-09-09 | 77.11 | $76.44 | 440320 |
| 2024-09-06 | 77.11 | $75.89 | 506200 |
| 2024-09-05 | 77.26 | $76.64 | 418830 |
| 2024-09-04 | 77.18 | $76.52 | 473947 |
| 2024-09-03 | 77.11 | $76.22 | 341500 |
| 2024-08-30 | 77.09 | $76.72 | 293329 |
| 2024-08-29 | 76.89 | $76.67 | 202500 |
| 2024-08-28 | 76.62 | $76.56 | 156700 |
| 2024-08-27 | 76.32 | $76.63 | 127400 |
| 2024-08-26 | 75.90 | $76.18 | 148600 |
| 2024-08-23 | 75.50 | $76.40 | 139600 |
| 2024-08-22 | 74.93 | $75.08 | 222300 |
| 2024-08-21 | 74.63 | $75.44 | 248500 |
| 2024-08-20 | 74.14 | $74.92 | 318100 |
| 2024-08-19 | 73.69 | $74.74 | 198917 |
| 2024-08-16 | 73.19 | $74.04 | 176900 |
| 2024-08-15 | 72.78 | $73.65 | 191000 |
| 2024-08-14 | 72.40 | $73.19 | 167637 |
| 2024-08-13 | 72.08 | $72.86 | 234409 |
| 2024-08-12 | 71.79 | $71.95 | 440100 |
| 2024-08-09 | 71.72 | $71.96 | 144600 |
| 2024-08-08 | 71.64 | $71.67 | 200900 |
| 2024-08-07 | 71.62 | $70.95 | 347935 |
| 2024-08-06 | 71.82 | $70.34 | 675842 |
| 2024-08-05 | 72.26 | $70.51 | 589632 |
| 2024-08-02 | 72.73 | $72.11 | 346800 |
| 2024-08-01 | 72.78 | $72.23 | 288000 |
| 2024-07-31 | 72.80 | $73.20 | 340713 |
| 2024-07-30 | 72.51 | $72.50 | 176427 |
| 2024-07-29 | 72.36 | $72.27 | 176833 |
| 2024-07-26 | 72.24 | $72.43 | 198900 |
| 2024-07-25 | 72.03 | $71.66 | 387400 |
| 2024-07-24 | 72.01 | $71.63 | 374200 |
| 2024-07-23 | 71.99 | $71.82 | 157100 |
| 2024-07-22 | 71.89 | $72.07 | 226924 |
| 2024-07-19 | 71.68 | $71.43 | 196900 |
| 2024-07-18 | 71.62 | $71.65 | 225618 |
| 2024-07-17 | 71.47 | $71.96 | 1.1M |
| 2024-07-16 | 71.17 | $71.60 | 192400 |
| 2024-07-15 | 70.92 | $71.35 | 214700 |
| 2024-07-12 | 70.69 | $71.86 | 260100 |
| 2024-07-11 | 70.24 | $71.31 | 456900 |
| 2024-07-10 | 69.86 | $70.85 | 215300 |
| 2024-07-09 | 69.55 | $69.97 | 444500 |
| 2024-07-08 | 69.45 | $70.05 | 225900 |
| 2024-07-05 | 69.31 | $70.26 | 210249 |
| 2024-07-03 | 69.08 | $69.90 | 569126 |
| 2024-07-02 | 68.92 | $69.50 | 210000 |
| 2024-07-01 | 68.86 | $69.31 | 264312 |
| 2024-06-28 | 68.86 | $69.36 | 395436 |
| 2024-06-27 | 68.85 | $69.19 | 209400 |
| 2024-06-26 | 68.91 | $69.08 | 179500 |
| 2024-06-25 | 69.03 | $69.62 | 360400 |
| 2024-06-24 | 69.01 | $69.54 | 249823 |
| 2024-06-21 | 69.02 | $68.81 | 338600 |
| 2024-06-20 | 69.28 | $69.18 | 369123 |
| 2024-06-18 | 69.49 | $69.32 | 249700 |
| 2024-06-17 | 69.71 | $69.08 | 374810 |
| 2024-06-14 | 70.07 | $68.98 | 337800 |
| 2024-06-13 | 70.54 | $69.32 | 376409 |
| 2024-06-12 | 71.02 | $70.04 | 297700 |
| 2024-06-11 | 71.37 | $69.54 | 391700 |
| 2024-06-10 | 71.95 | $71.64 | 281715 |
| 2024-06-07 | 71.99 | $71.62 | 272803 |
| 2024-06-06 | 72.05 | $72.36 | 364200 |
| 2024-06-05 | 71.87 | $72.10 | 239000 |
| 2024-06-04 | 71.73 | $71.99 | 339932 |
| 2024-06-03 | 71.59 | $71.89 | 285300 |
| 2024-05-31 | 71.44 | $71.65 | 772300 |
| 2024-05-30 | 71.34 | $70.76 | 279724 |
| 2024-05-29 | 71.49 | $70.27 | 374900 |
| 2024-05-28 | 71.82 | $71.15 | 323234 |
| 2024-05-24 | 71.94 | $71.29 | 189000 |
| 2024-05-23 | 72.03 | $70.95 | 300522 |
| 2024-05-22 | 72.24 | $71.44 | 662228 |
| 2024-05-21 | 72.32 | $72.03 | 291604 |
| 2024-05-20 | 72.23 | $72.00 | 168700 |
| 2024-05-17 | 72.11 | $72.06 | 379300 |
| 2024-05-16 | 71.93 | $71.90 | 299530 |
| 2024-05-15 | 71.75 | $72.12 | 263621 |
| 2024-05-14 | 71.45 | $71.71 | 236700 |
| 2024-05-13 | 71.20 | $71.45 | 273900 |
| 2024-05-10 | 70.97 | $71.49 | 422100 |
| 2024-05-09 | 70.67 | $71.27 | 653400 |
| 2024-05-08 | 70.36 | $70.66 | 270600 |
| 2024-05-07 | 70.17 | $70.75 | 359138 |
| 2024-05-06 | 69.91 | $70.68 | 264847 |
| 2024-05-03 | 69.61 | $70.47 | 380801 |
| 2024-05-02 | 69.32 | $70.02 | 493113 |
| 2024-05-01 | 69.10 | $69.18 | 433800 |
| 2024-04-30 | 69.10 | $69.32 | 392637 |
| 2024-04-29 | 69.06 | $69.84 | 325800 |
| 2024-04-26 | 68.85 | $69.43 | 623200 |
| 2024-04-25 | 68.72 | $69.30 | 460600 |
| 2024-04-24 | 68.62 | $69.51 | 330000 |
| 2024-04-23 | 68.44 | $69.84 | 496700 |
| 2024-04-22 | 68.12 | $69.31 | 651646 |
| 2024-04-19 | 67.91 | $68.25 | 684600 |
| 2024-04-18 | 68.01 | $67.82 | 367627 |
| 2024-04-17 | 68.27 | $67.95 | 465023 |
| 2024-04-16 | 68.57 | $67.85 | 469500 |
| 2024-04-15 | 68.97 | $68.42 | 434737 |
| 2024-04-12 | 69.29 | $68.63 | 740411 |
| 2024-04-11 | 69.61 | $69.39 | 500339 |
| 2024-04-10 | 69.77 | $69.19 | 735301 |
| 2024-04-09 | 70.04 | $69.90 | 496630 |
| 2024-04-08 | 70.14 | $69.95 | 390031 |
| 2024-04-05 | 70.25 | $69.82 | 653900 |
| 2024-04-04 | 70.43 | $69.76 | 397300 |
| 2024-04-03 | 70.66 | $70.21 | 472000 |
| 2024-04-02 | 70.80 | $70.07 | 345818 |
| 2024-04-01 | 71.02 | $70.50 | 487112 |
| 2024-03-28 | 71.13 | $70.88 | 936600 |
| 2024-03-27 | 71.15 | $71.15 | 597400 |
| 2024-03-26 | 71.08 | $70.76 | 6.5M |
| 2024-03-25 | 71.12 | $70.78 | 261017 |
| 2024-03-22 | 71.14 | $70.95 | 374900 |
| 2024-03-21 | 71.11 | $70.91 | 420841 |
| 2024-03-20 | 71.08 | $71.13 | 693011 |
| 2024-03-19 | 70.97 | $70.66 | 465200 |
| 2024-03-18 | 70.96 | $70.57 | 433100 |
| 2024-03-15 | 70.98 | $70.58 | 301200 |
| 2024-03-14 | 70.99 | $70.60 | 264927 |
| 2024-03-13 | 70.99 | $70.98 | 372400 |
| 2024-03-12 | 70.86 | $70.98 | 388000 |
| 2024-03-11 | 70.69 | $70.75 | 286306 |
| 2024-03-08 | 70.54 | $71.10 | 641700 |
| 2024-03-07 | 70.24 | $70.98 | 507500 |
| 2024-03-06 | 69.91 | $70.27 | 317826 |
| 2024-03-05 | 69.72 | $69.64 | 345600 |
| 2024-03-04 | 69.68 | $69.53 | 484900 |
| 2024-03-01 | 69.67 | $69.74 | 456030 |
| 2024-02-29 | 69.59 | $69.41 | 943900 |
| 2024-02-28 | 69.59 | $69.52 | 329706 |
| 2024-02-27 | 69.54 | $69.88 | 330205 |
| 2024-02-26 | 69.37 | $69.81 | 570700 |
| 2024-02-23 | 69.18 | $69.92 | 303300 |
| 2024-02-22 | 68.92 | $69.71 | 1.1M |
| 2024-02-21 | 68.65 | $69.54 | 965900 |
| 2024-02-20 | 68.39 | $69.42 | 409636 |
| 2024-02-16 | 68.11 | $68.69 | 890800 |
| 2024-02-15 | 68.01 | $68.44 | 856600 |
| 2024-02-14 | 67.96 | $67.97 | 3.5M |
| 2024-02-13 | 68.06 | $67.46 | 545000 |
| 2024-02-12 | 68.35 | $68.33 | 398306 |
| 2024-02-09 | 68.44 | $68.25 | 584014 |
| 2024-02-08 | 68.57 | $68.15 | 378700 |
| 2024-02-07 | 68.76 | $68.68 | 392800 |
| 2024-02-06 | 68.83 | $68.85 | 578400 |
| 2024-02-05 | 68.87 | $68.54 | 638521 |
| 2024-02-02 | 69.00 | $68.88 | 689210 |
| 2024-02-01 | 69.07 | $69.54 | 521400 |
| 2024-01-31 | 68.93 | $68.89 | 1.0M |
| 2024-01-30 | 68.98 | $69.11 | 404600 |
| 2024-01-29 | 68.96 | $69.27 | 1.0M |
| 2024-01-26 | 68.89 | $69.01 | 328111 |
| 2024-01-25 | 68.88 | $68.82 | 721500 |
| 2024-01-24 | 68.94 | $68.85 | 479900 |
| 2024-01-23 | 69.00 | $68.63 | 597102 |
| 2024-01-22 | 69.13 | $68.93 | 466100 |
| 2024-01-19 | 69.21 | $68.69 | 420244 |
| 2024-01-18 | 69.37 | $68.75 | 365312 |
| 2024-01-17 | 69.54 | $68.72 | 501300 |
| 2024-01-16 | 69.76 | $69.25 | 337221 |
| 2024-01-12 | 69.85 | $70.16 | 272115 |
| 2024-01-11 | 69.66 | $69.76 | 750700 |
| 2024-01-10 | 69.54 | $69.67 | 475824 |
| 2024-01-09 | 69.43 | $69.32 | 530409 |
| 2024-01-08 | 69.39 | $69.76 | 355026 |
| 2024-01-05 | 69.20 | $69.18 | 294323 |
| 2024-01-04 | 69.14 | $69.05 | 721919 |
| 2024-01-03 | 69.11 | $68.82 | 593115 |
| 2024-01-02 | 69.13 | $68.85 | 377440 |
| 2023-12-29 | 69.14 | $69.34 | 606400 |
| 2023-12-28 | 68.99 | $69.02 | 522200 |
| 2023-12-27 | 68.90 | $69.08 | 327900 |
| 2023-12-26 | 68.76 | $68.69 | 215842 |
| 2023-12-22 | 68.71 | $68.55 | 325900 |
| 2023-12-21 | 68.69 | $68.21 | 353300 |
| 2023-12-20 | 68.75 | $67.36 | 539900 |
| 2023-12-19 | 69.09 | $68.74 | 383000 |
| 2023-12-18 | 69.06 | $68.48 | 289939 |
| 2023-12-15 | 69.09 | $68.35 | 332932 |
| 2023-12-14 | 69.15 | $69.29 | 447400 |
| 2023-12-13 | 68.91 | $69.30 | 519027 |
| 2023-12-12 | 68.61 | $68.51 | 239705 |
| 2023-12-11 | 68.47 | $68.35 | 413545 |
| 2023-12-08 | 68.34 | $68.21 | 683408 |
| 2023-12-07 | 68.22 | $68.09 | 537100 |
| 2023-12-06 | 68.09 | $67.61 | 358600 |
| 2023-12-05 | 68.07 | $67.46 | 475436 |
| 2023-12-04 | 68.09 | $67.63 | 431900 |
| 2023-12-01 | 68.03 | $67.88 | 324826 |
| 2023-11-30 | 67.88 | $67.38 | 848500 |
| 2023-11-29 | 67.83 | $67.39 | 380513 |
| 2023-11-28 | 67.75 | $67.57 | 369000 |
| 2023-11-27 | 67.58 | $67.51 | 382800 |
| 2023-11-24 | 67.38 | $67.63 | 180849 |
| 2023-11-22 | 67.09 | $67.19 | 284738 |
| 2023-11-21 | 66.85 | $67.01 | 535711 |
| 2023-11-20 | 66.61 | $67.06 | 710200 |
| 2023-11-17 | 66.29 | $66.80 | 331300 |
| 2023-11-16 | 65.97 | $66.05 | 464000 |
| 2023-11-15 | 65.81 | $66.05 | 448400 |
| 2023-11-14 | 65.61 | $66.55 | 433100 |
| 2023-11-13 | 65.19 | $65.39 | 373015 |
| 2023-11-10 | 65.06 | $65.09 | 403147 |
| 2023-11-09 | 64.98 | $64.83 | 418200 |
| 2023-11-08 | 64.97 | $64.78 | 774000 |
| 2023-11-07 | 64.97 | $65.18 | 398300 |
| 2023-11-06 | 64.84 | $65.59 | 495400 |
| 2023-11-03 | 64.55 | $65.95 | 493940 |
| 2023-11-02 | 64.08 | $65.44 | 2.6M |
| 2023-11-01 | 63.68 | $64.61 | 436710 |
| 2023-10-31 | 63.46 | $64.06 | 809124 |
| 2023-10-30 | 63.38 | $63.83 | 686145 |
| 2023-10-27 | 63.36 | $63.10 | 482600 |
| 2023-10-26 | 63.58 | $63.46 | 941200 |
| 2023-10-25 | 63.74 | $63.71 | 416100 |
| 2023-10-24 | 63.87 | $63.91 | 608900 |
| 2023-10-23 | 63.98 | $63.65 | 751800 |
| 2023-10-20 | 64.19 | $63.59 | 434400 |
| 2023-10-19 | 64.49 | $64.00 | 476510 |
| 2023-10-18 | 64.72 | $64.38 | 477820 |
| 2023-10-17 | 64.90 | $65.12 | 407600 |
| 2023-10-16 | 64.88 | $65.21 | 436928 |
| 2023-10-13 | 64.84 | $64.94 | 347800 |
| 2023-10-12 | 64.88 | $65.24 | 477900 |
| 2023-10-11 | 64.84 | $65.89 | 296736 |
| 2023-10-10 | 64.59 | $65.76 | 495239 |
| 2023-10-09 | 64.34 | $64.99 | 283400 |
| 2023-10-06 | 64.29 | $64.96 | 611417 |
| 2023-10-05 | 64.25 | $64.56 | 529400 |
| 2023-10-04 | 64.35 | $63.81 | 460000 |
| 2023-10-03 | 64.72 | $63.80 | 456000 |
| 2023-10-02 | 65.18 | $64.42 | 647120 |
| 2023-09-29 | 65.56 | $65.22 | 510903 |
| 2023-09-28 | 65.78 | $65.38 | 587200 |
| 2023-09-27 | 66.00 | $65.15 | 739005 |
| 2023-09-26 | 66.35 | $65.42 | 596300 |
| 2023-09-25 | 66.69 | $65.96 | 384600 |
| 2023-09-22 | 66.94 | $66.27 | 369400 |
| 2023-09-21 | 67.14 | $66.39 | 388600 |
| 2023-09-20 | 67.35 | $67.30 | 308200 |
| 2023-09-19 | 67.32 | $67.37 | 231700 |
| 2023-09-18 | 67.25 | $67.37 | 252935 |
| 2023-09-15 | 67.17 | $67.46 | 515529 |
| 2023-09-14 | 67.03 | $67.48 | 449300 |
| 2023-09-13 | 66.87 | $66.97 | 294200 |
| 2023-09-12 | 66.82 | $67.11 | 294821 |
| 2023-09-11 | 66.73 | $67.20 | 290834 |
| 2023-09-08 | 66.58 | $66.62 | 276300 |
| 2023-09-07 | 66.59 | $66.71 | 323944 |
| 2023-09-06 | 66.58 | $66.43 | 375616 |
| 2023-09-05 | 66.66 | $66.43 | 271000 |
| 2023-09-01 | 66.75 | $67.17 | 371100 |
| 2023-08-31 | 66.64 | $67.14 | 928002 |
| 2023-08-30 | 66.51 | $67.46 | 253100 |
| 2023-08-29 | 66.26 | $67.44 | 413234 |
| 2023-08-28 | 65.97 | $66.77 | 341300 |
| 2023-08-25 | 65.83 | $66.30 | 297700 |
| 2023-08-24 | 65.82 | $65.87 | 398640 |
| 2023-08-23 | 65.96 | $66.47 | 261800 |
| 2023-08-22 | 65.95 | $65.73 | 424507 |
| 2023-08-21 | 66.18 | $65.91 | 452149 |
| 2023-08-18 | 66.42 | $65.81 | 403618 |
| 2023-08-17 | 66.75 | $65.97 | 365844 |
| 2023-08-16 | 67.10 | $66.42 | 273900 |
| 2023-08-15 | 67.40 | $66.82 | 255109 |
| 2023-08-14 | 67.65 | $67.36 | 296748 |
| 2023-08-11 | 67.77 | $67.66 | 257947 |
| 2023-08-10 | 67.83 | $67.92 | 325400 |
| 2023-08-09 | 67.83 | $67.76 | 224726 |
| 2023-08-08 | 67.87 | $67.64 | 392500 |
| 2023-08-07 | 67.96 | $67.63 | 235742 |
| 2023-08-04 | 68.08 | $67.16 | 299500 |
| 2023-08-03 | 68.37 | $67.12 | 352032 |
| 2023-08-02 | 68.74 | $67.48 | 285506 |
| 2023-08-01 | 69.06 | $68.37 | 381600 |
| 2023-07-31 | 69.17 | $68.94 | 445000 |
| 2023-07-28 | 69.11 | $69.15 | 169632 |
| 2023-07-27 | 68.97 | $68.80 | 246500 |
| 2023-07-26 | 68.89 | $68.96 | 178500 |
| 2023-07-25 | 68.75 | $68.61 | 233700 |
| 2023-07-24 | 68.67 | $68.52 | 210615 |
| 2023-07-21 | 68.59 | $68.79 | 378846 |
| 2023-07-20 | 68.41 | $68.66 | 1.4M |
| 2023-07-19 | 68.23 | $68.80 | 384927 |
| 2023-07-18 | 67.95 | $68.59 | 247800 |
| 2023-07-17 | 67.68 | $68.41 | 315200 |
| 2023-07-14 | 67.40 | $68.29 | 341000 |
| 2023-07-13 | 67.10 | $68.57 | 849600 |
| 2023-07-12 | 66.65 | $67.69 | 240400 |
| 2023-07-11 | 66.39 | $66.75 | 275600 |
| 2023-07-10 | 66.37 | $66.45 | 341500 |
| 2023-07-07 | 66.45 | $66.27 | 452800 |
| 2023-07-06 | 66.62 | $66.07 | 224536 |
| 2023-07-05 | 66.90 | $66.75 | 350800 |
| 2023-07-03 | 67.03 | $67.29 | 182200 |
| 2023-06-30 | 67.02 | $67.50 | 327200 |
| 2023-06-29 | 66.96 | $66.99 | 172700 |
| 2023-06-28 | 67.05 | $67.27 | 228600 |
| 2023-06-27 | 67.07 | $67.32 | 281300 |
| 2023-06-26 | 67.10 | $66.92 | 360543 |
| 2023-06-23 | 67.26 | $67.09 | 224837 |
| 2023-06-22 | 67.42 | $67.63 | 221505 |
| 2023-06-21 | 67.45 | $67.97 | 253805 |
| 2023-06-20 | 67.38 | $67.68 | 263034 |
| 2023-06-16 | 67.40 | $68.28 | 297600 |
| 2023-06-15 | 67.24 | $68.32 | 435700 |
| 2023-06-14 | 67.05 | $67.66 | 367400 |
| 2023-06-13 | 67.03 | $67.69 | 290639 |
| 2023-06-12 | 67.01 | $67.39 | 278004 |
| 2023-06-09 | 67.11 | $67.25 | 341100 |
| 2023-06-08 | 67.27 | $67.33 | 248335 |
| 2023-06-07 | 67.47 | $66.75 | 334025 |
| 2023-06-06 | 67.90 | $68.77 | 336400 |
| 2023-06-05 | 67.80 | $68.26 | 329843 |
| 2023-06-02 | 67.85 | $68.53 | 366132 |
| 2023-06-01 | 67.84 | $68.05 | 309615 |
| 2023-05-31 | 68.00 | $67.36 | 437900 |
| 2023-05-30 | 68.42 | $67.72 | 432900 |
| 2023-05-26 | 68.82 | $68.38 | 310517 |
| 2023-05-25 | 69.11 | $68.18 | 221000 |
| 2023-05-24 | 69.54 | $68.54 | 327116 |
| 2023-05-23 | 69.95 | $69.21 | 305536 |
| 2023-05-22 | 70.24 | $70.00 | 169218 |
| 2023-05-19 | 70.34 | $70.07 | 203800 |
| 2023-05-18 | 70.43 | $69.71 | 226600 |
| 2023-05-17 | 70.66 | $70.15 | 209249 |
| 2023-05-16 | 70.79 | $70.39 | 265400 |
| 2023-05-15 | 70.87 | $70.81 | 192400 |
| 2023-05-12 | 70.82 | $70.35 | 173400 |
| 2023-05-11 | 70.90 | $70.48 | 252926 |
| 2023-05-10 | 70.95 | $70.59 | 257600 |
| 2023-05-09 | 70.97 | $70.82 | 248637 |
| 2023-05-08 | 70.90 | $70.85 | 217947 |
| 2023-05-05 | 70.80 | $70.83 | 352700 |
| 2023-05-04 | 70.67 | $70.29 | 613500 |
| 2023-05-03 | 70.67 | $70.26 | 237300 |
| 2023-05-02 | 70.67 | $69.91 | 302400 |
| 2023-05-01 | 70.77 | $70.26 | 252523 |
| 2023-04-28 | 70.76 | $70.36 | 405828 |
| 2023-04-27 | 70.71 | $70.37 | 227443 |
| 2023-04-26 | 70.62 | $69.90 | 271221 |
| 2023-04-25 | 70.65 | $69.98 | 548544 |
| 2023-04-24 | 70.63 | $70.50 | 492022 |
| 2023-04-21 | 70.43 | $70.44 | 349300 |
| 2023-04-20 | 70.19 | $69.82 | 487500 |
| 2023-04-19 | 70.07 | $69.67 | 207800 |
| 2023-04-18 | 69.96 | $69.70 | 304815 |
| 2023-04-17 | 69.79 | $69.43 | 827419 |
| 2023-04-14 | 69.64 | $69.25 | 792800 |
| 2023-04-13 | 69.51 | $69.87 | 205525 |
| 2023-04-12 | 69.13 | $69.14 | 279400 |
| 2023-04-11 | 68.88 | $68.70 | 642815 |
| 2023-04-10 | 68.70 | $68.57 | 358900 |
| 2023-04-06 | 68.50 | $68.83 | 271300 |
| 2023-04-05 | 68.16 | $68.40 | 298438 |
| 2023-04-04 | 67.87 | $68.39 | 245400 |
| 2023-04-03 | 67.50 | $68.16 | 361244 |
| 2023-03-31 | 67.12 | $67.65 | 360603 |
| 2023-03-30 | 66.80 | $67.43 | 301100 |
| 2023-03-29 | 66.47 | $67.07 | 479500 |
| 2023-03-28 | 66.18 | $66.69 | 356618 |
| 2023-03-27 | 65.93 | $66.66 | 302335 |
| 2023-03-24 | 65.64 | $66.23 | 217100 |
| 2023-03-23 | 65.43 | $66.09 | 253301 |
| 2023-03-22 | 65.20 | $65.98 | 225300 |
| 2023-03-21 | 64.97 | $65.93 | 223200 |
| 2023-03-20 | 64.70 | $65.47 | 272300 |
| 2023-03-17 | 64.53 | $64.77 | 218700 |
| 2023-03-16 | 64.54 | $65.01 | 378313 |
| 2023-03-15 | 64.49 | $64.16 | 496100 |
| 2023-03-14 | 64.70 | $65.23 | 250500 |
| 2023-03-13 | 64.63 | $64.62 | 370314 |
| 2023-03-10 | 64.75 | $64.77 | 667800 |
| 2023-03-09 | 64.84 | $65.06 | 268843 |
| 2023-03-08 | 64.87 | $65.07 | 525019 |
| 2023-03-07 | 64.91 | $64.77 | 538408 |
| 2023-03-06 | 65.07 | $65.57 | 232000 |
| 2023-03-03 | 65.01 | $65.64 | 401941 |
| 2023-03-02 | 64.91 | $65.05 | 384300 |
| 2023-03-01 | 65.00 | $64.94 | 313523 |
| 2023-02-28 | 65.14 | $64.74 | 306601 |
| 2023-02-27 | 65.39 | $65.40 | 251222 |
| 2023-02-24 | 65.48 | $64.90 | 349300 |
| 2023-02-23 | 65.76 | $65.68 | 528340 |
| 2023-02-22 | 65.85 | $65.68 | 253312 |
| 2023-02-21 | 65.97 | $65.77 | 336800 |
| 2023-02-17 | 66.08 | $66.18 | 341100 |
| 2023-02-16 | 66.09 | $65.78 | 342543 |
| 2023-02-15 | 66.23 | $66.08 | 740531 |
| 2023-02-14 | 66.30 | $66.36 | 425823 |
| 2023-02-13 | 66.30 | $66.29 | 305605 |
| 2023-02-10 | 66.32 | $65.84 | 479333 |
| 2023-02-09 | 66.49 | $65.96 | 278900 |
| 2023-02-08 | 66.65 | $66.26 | 511000 |
| 2023-02-07 | 66.74 | $66.36 | 324814 |
| 2023-02-06 | 66.82 | $65.89 | 448014 |
| 2023-02-03 | 67.06 | $66.25 | 492141 |
| 2023-02-02 | 67.22 | $66.93 | 1.5M |
| 2023-02-01 | 67.19 | $67.22 | 1.9M |
| 2023-01-31 | 67.06 | $66.82 | 1.0M |
| 2023-01-30 | 67.01 | $66.55 | 409637 |
| 2023-01-27 | 67.02 | $66.71 | 690600 |
| 2023-01-26 | 66.97 | $66.81 | 1.2M |
| 2023-01-25 | 66.87 | $66.92 | 404600 |
| 2023-01-24 | 66.69 | $66.59 | 2.0M |
| 2023-01-23 | 66.57 | $66.57 | 386236 |
| 2023-01-20 | 66.41 | $66.56 | 1.3M |
| 2023-01-19 | 66.21 | $66.28 | 1.3M |
| 2023-01-18 | 66.04 | $66.17 | 6.4M |
| 2023-01-17 | 65.85 | $66.47 | 435721 |
| 2023-01-13 | 65.52 | $66.32 | 472500 |
| 2023-01-12 | 65.16 | $66.04 | 437517 |
| 2023-01-11 | 64.79 | $65.22 | 255200 |
| 2023-01-10 | 64.60 | $65.02 | 283504 |
| 2023-01-09 | 64.43 | $65.12 | 400700 |
| 2023-01-06 | 64.18 | $64.98 | 647800 |
| 2023-01-05 | 63.92 | $63.80 | 465201 |
| 2023-01-04 | 63.97 | $64.65 | 1.1M |
| 2023-01-03 | 63.76 | $64.11 | 2.1M |
| 2022-12-30 | 63.67 | $63.59 | 743110 |
| 2022-12-29 | 63.74 | $64.13 | 793300 |
| 2022-12-28 | 63.64 | $63.35 | 756148 |
| 2022-12-27 | 63.76 | $63.75 | 724945 |
| 2022-12-23 | 63.79 | $63.73 | 421747 |
| 2022-12-22 | 63.82 | $63.66 | 646500 |
| 2022-12-21 | 63.88 | $63.86 | 538900 |
| 2022-12-20 | 63.88 | $63.44 | 2.0M |
| 2022-12-19 | 64.02 | $63.00 | 629203 |
| 2022-12-16 | 64.31 | $63.04 | 483600 |
| 2022-12-15 | 64.65 | $63.41 | 708700 |
| 2022-12-14 | 64.93 | $64.64 | 740700 |
| 2022-12-13 | 64.87 | $64.47 | 639300 |
| 2022-12-12 | 64.84 | $64.17 | 430500 |
| 2022-12-09 | 64.88 | $64.13 | 478600 |
| 2022-12-08 | 64.92 | $64.05 | 410716 |
| 2022-12-07 | 64.98 | $63.95 | 804700 |
| 2022-12-06 | 65.07 | $63.82 | 626927 |
| 2022-12-05 | 65.19 | $63.85 | 664900 |
| 2022-12-02 | 65.30 | $64.80 | 914900 |
| 2022-12-01 | 65.10 | $64.99 | 799200 |
| 2022-11-30 | 64.78 | $64.35 | 867900 |
| 2022-11-29 | 64.57 | $63.52 | 513218 |
| 2022-11-28 | 64.54 | $63.66 | 611120 |
| 2022-11-25 | 64.43 | $64.22 | 254700 |
| 2022-11-23 | 64.09 | $63.98 | 489800 |
| 2022-11-22 | 63.73 | $63.32 | 613000 |
| 2022-11-21 | 63.47 | $62.57 | 409328 |
| 2022-11-18 | 63.36 | $62.82 | 473735 |
| 2022-11-17 | 63.13 | $62.66 | 669800 |
| 2022-11-16 | 62.86 | $62.71 | 648600 |
| 2022-11-15 | 62.49 | $62.85 | 1.1M |
| 2022-11-14 | 61.97 | $62.64 | 534300 |
| 2022-11-11 | 61.37 | $63.06 | 668100 |
| 2022-11-10 | 60.50 | $62.54 | 867630 |
| 2022-11-09 | 59.58 | $59.62 | 411818 |
| 2022-11-08 | 59.37 | $60.06 | 703600 |
| 2022-11-07 | 58.97 | $59.34 | 819426 |
| 2022-11-04 | 58.70 | $59.17 | 1.3M |
| 2022-11-03 | 58.42 | $57.64 | 1.7M |
| 2022-11-02 | 58.55 | $58.21 | 1.1M |
| 2022-11-01 | 58.54 | $58.58 | 612700 |
| 2022-10-31 | 58.39 | $58.52 | 994700 |
| 2022-10-28 | 58.23 | $59.05 | 974211 |
| 2022-10-27 | 57.86 | $58.57 | 687837 |
| 2022-10-26 | 57.57 | $58.92 | 1.1M |
| 2022-10-25 | 57.10 | $58.37 | 2.0M |
| 2022-10-24 | 56.71 | $57.29 | 1.0M |
| 2022-10-21 | 56.59 | $57.28 | 991944 |
| 2022-10-20 | 56.45 | $56.68 | 887400 |
| 2022-10-19 | 56.48 | $56.89 | 767439 |
| 2022-10-18 | 56.47 | $57.55 | 1.1M |
| 2022-10-17 | 56.25 | $57.15 | 872623 |
| 2022-10-14 | 56.14 | $56.29 | 1.1M |
| 2022-10-13 | 56.29 | $56.76 | 1.1M |
| 2022-10-12 | 56.35 | $56.25 | 1.1M |
| 2022-10-11 | 56.59 | $56.56 | 1.4M |
| 2022-10-10 | 56.82 | $56.83 | 893000 |
| 2022-10-07 | 57.02 | $57.01 | 1.2M |
| 2022-10-06 | 57.23 | $57.78 | 1.1M |
| 2022-10-05 | 57.27 | $58.69 | 797507 |
| 2022-10-04 | 57.04 | $59.35 | 890920 |
| 2022-10-03 | 56.58 | $57.62 | 2.2M |
| 2022-09-30 | 56.59 | $57.01 | 5.1M |
| 2022-09-29 | 56.83 | $57.17 | 1.3M |
| 2022-09-28 | 57.10 | $57.56 | 6.3M |
| 2022-09-27 | 57.33 | $56.69 | 44.7M |
| 2022-09-26 | 57.92 | $56.83 | 2.4M |
| 2022-09-23 | 58.62 | $57.72 | 1.8M |
| 2022-09-22 | 59.21 | $58.93 | 1.0M |
| 2022-09-21 | 59.57 | $59.10 | 523300 |
| 2022-09-20 | 59.97 | $59.74 | 751300 |
| 2022-09-19 | 60.28 | $60.59 | 847200 |
| 2022-09-16 | 60.40 | $60.56 | 811949 |
| 2022-09-15 | 60.58 | $60.65 | 608900 |
| 2022-09-14 | 60.79 | $60.93 | 693400 |
| 2022-09-13 | 60.97 | $61.09 | 542300 |
| 2022-09-12 | 61.16 | $62.69 | 805900 |
| 2022-09-09 | 60.89 | $62.11 | 659200 |
| 2022-09-08 | 60.77 | $60.99 | 417300 |
| 2022-09-07 | 61.00 | $61.05 | 694520 |
| 2022-09-06 | 61.29 | $60.49 | 587000 |
| 2022-09-02 | 61.83 | $61.01 | 825814 |
| 2022-09-01 | 62.34 | $61.38 | 486400 |
| 2022-08-31 | 62.86 | $62.04 | 552500 |
| 2022-08-30 | 63.30 | $62.39 | 375822 |
| 2022-08-29 | 63.73 | $62.74 | 448011 |
| 2022-08-26 | 64.16 | $62.97 | 374339 |
| 2022-08-25 | 64.60 | $64.34 | 282300 |
| 2022-08-24 | 64.71 | $63.90 | 427103 |
| 2022-08-23 | 64.99 | $63.77 | 381200 |
| 2022-08-22 | 65.36 | $64.07 | 437900 |
| 2022-08-19 | 65.72 | $64.73 | 289400 |
| 2022-08-18 | 65.94 | $65.22 | 308100 |
| 2022-08-17 | 66.04 | $65.46 | 502327 |
| 2022-08-16 | 66.08 | $65.74 | 275205 |
| 2022-08-15 | 66.03 | $65.85 | 504400 |
| 2022-08-12 | 65.92 | $65.94 | 431700 |
| 2022-08-11 | 65.74 | $65.72 | 543700 |
| 2022-08-10 | 65.59 | $65.82 | 374200 |
| 2022-08-09 | 65.36 | $64.68 | 405339 |
| 2022-08-08 | 65.44 | $64.85 | 494900 |
| 2022-08-05 | 65.46 | $64.61 | 635734 |
| 2022-08-04 | 65.56 | $65.19 | 307200 |
| 2022-08-03 | 65.48 | $64.87 | 518800 |
| 2022-08-02 | 65.47 | $65.06 | 619541 |
| 2022-08-01 | 65.40 | $65.91 | 541000 |
| 2022-07-29 | 65.02 | $65.68 | 575900 |
| 2022-07-28 | 64.62 | $65.18 | 421222 |
| 2022-07-27 | 64.28 | $64.71 | 375400 |
| 2022-07-26 | 64.02 | $63.98 | 527300 |
| 2022-07-25 | 63.92 | $64.38 | 471731 |
| 2022-07-22 | 63.67 | $64.17 | 402000 |
| 2022-07-21 | 63.43 | $64.18 | 974013 |
| 2022-07-20 | 63.13 | $63.36 | 470333 |
| 2022-07-19 | 63.04 | $63.74 | 535800 |
| 2022-07-18 | 62.80 | $62.91 | 688946 |
| 2022-07-15 | 62.77 | $62.89 | 722815 |
| 2022-07-14 | 62.76 | $62.14 | 912300 |
| 2022-07-13 | 62.98 | $62.98 | 699900 |
| 2022-07-12 | 62.99 | $63.05 | 746022 |
| 2022-07-11 | 62.99 | $63.03 | 579741 |
| 2022-07-08 | 63.00 | $63.55 | 538319 |
| 2022-07-07 | 62.85 | $63.49 | 745100 |
| 2022-07-06 | 62.69 | $63.15 | 1.1M |
| 2022-07-05 | 62.62 | $62.98 | 1.2M |
| 2022-07-01 | 62.60 | $63.57 | 703249 |
| 2022-06-30 | 62.41 | $63.31 | 778500 |
| 2022-06-29 | 62.26 | $63.30 | 472100 |
| 2022-06-28 | 62.10 | $63.27 | 1.1M |
| 2022-06-27 | 61.94 | $63.62 | 1.2M |
| 2022-06-24 | 61.65 | $63.72 | 684345 |
| 2022-06-23 | 61.30 | $62.21 | 964049 |
| 2022-06-22 | 61.37 | $61.84 | 1.1M |
| 2022-06-21 | 61.60 | $61.97 | 1.7M |
| 2022-06-17 | 61.87 | $61.37 | 1.2M |
| 2022-06-16 | 62.42 | $61.82 | 1.3M |
| 2022-06-15 | 62.98 | $62.16 | 1.5M |
| 2022-06-14 | 63.58 | $61.24 | 1.8M |
| 2022-06-13 | 64.62 | $62.04 | 1.5M |
| 2022-06-10 | 65.65 | $63.38 | 898345 |
| 2022-06-09 | 66.50 | $64.33 | 843516 |
| 2022-06-08 | 67.24 | $66.42 | 698601 |
| 2022-06-07 | 67.47 | $67.21 | 658602 |
| 2022-06-06 | 67.51 | $67.30 | 925511 |
| 2022-06-03 | 67.53 | $67.26 | 964031 |
| 2022-06-02 | 67.57 | $68.09 | 908000 |
| 2022-06-01 | 67.36 | $67.17 | 743300 |
| 2022-05-31 | 67.39 | $67.85 | 1.3M |
| 2022-05-27 | 67.21 | $68.38 | 640304 |
| 2022-05-26 | 66.83 | $67.85 | 667940 |
| 2022-05-25 | 66.54 | $67.39 | 710700 |
| 2022-05-24 | 66.34 | $67.64 | 862700 |
| 2022-05-23 | 66.03 | $67.56 | 861500 |
| 2022-05-20 | 65.69 | $66.91 | 1.3M |
| 2022-05-19 | 65.50 | $66.30 | 838400 |
| 2022-05-18 | 65.49 | $65.93 | 886347 |
| 2022-05-17 | 65.61 | $67.07 | 1.4M |
| 2022-05-16 | 65.41 | $66.46 | 803925 |
| 2022-05-13 | 65.39 | $66.31 | 769300 |
| 2022-05-12 | 65.44 | $65.28 | 1.3M |
| 2022-05-11 | 65.86 | $65.51 | 1.3M |
| 2022-05-10 | 66.32 | $65.78 | 1.5M |
| 2022-05-09 | 66.81 | $65.58 | 1.2M |
| 2022-05-06 | 67.50 | $66.94 | 1.3M |
| 2022-05-05 | 67.93 | $67.73 | 1.2M |
| 2022-05-04 | 68.22 | $69.28 | 1.3M |
| 2022-05-03 | 68.11 | $68.21 | 904037 |
| 2022-05-02 | 68.32 | $68.00 | 1.4M |
| 2022-04-29 | 68.66 | $68.42 | 994217 |
| 2022-04-28 | 68.96 | $68.94 | 1.1M |
| 2022-04-27 | 69.18 | $68.45 | 1.3M |
| 2022-04-26 | 69.61 | $68.31 | 757513 |
| 2022-04-25 | 70.20 | $69.68 | 978500 |
| 2022-04-22 | 70.48 | $69.56 | 767909 |
| 2022-04-21 | 70.88 | $70.30 | 761400 |
| 2022-04-20 | 71.13 | $70.92 | 810639 |
| 2022-04-19 | 71.25 | $70.42 | 698342 |
| 2022-04-18 | 71.55 | $70.60 | 660400 |
| 2022-04-14 | 71.86 | $71.15 | 699900 |
| 2022-04-13 | 72.06 | $71.34 | 649700 |
| 2022-04-12 | 72.25 | $71.01 | 711623 |
| 2022-04-11 | 72.57 | $71.64 | 1.0M |
| 2022-04-08 | 72.76 | $72.27 | 578500 |
| 2022-04-07 | 72.79 | $72.33 | 623000 |
| 2022-04-06 | 72.79 | $72.00 | 709300 |
| 2022-04-05 | 72.89 | $72.35 | 676900 |
| 2022-04-04 | 72.89 | $72.68 | 648224 |
| 2022-04-01 | 72.77 | $72.60 | 753620 |
| 2022-03-31 | 72.64 | $72.14 | 616228 |
| 2022-03-30 | 72.62 | $73.10 | 785000 |
| 2022-03-29 | 72.28 | $73.07 | 999238 |
| 2022-03-28 | 71.87 | $71.92 | 563300 |
| 2022-03-25 | 71.73 | $72.03 | 1.2M |
| 2022-03-24 | 71.52 | $72.00 | 572500 |
| 2022-03-23 | 71.27 | $71.53 | 627627 |
| 2022-03-22 | 71.10 | $72.05 | 663448 |
| 2022-03-21 | 70.74 | $72.01 | 1.0M |
| 2022-03-18 | 70.31 | $72.37 | 863600 |
| 2022-03-17 | 69.69 | $71.80 | 1.1M |
| 2022-03-16 | 69.11 | $71.26 | 1.0M |
| 2022-03-15 | 68.60 | $69.61 | 3.1M |
| 2022-03-14 | 68.51 | $68.92 | 1.3M |
| 2022-03-11 | 68.65 | $68.45 | 644334 |
| 2022-03-10 | 68.98 | $69.25 | 1.4M |
| 2022-03-09 | 69.16 | $69.76 | 2.0M |
| 2022-03-08 | 69.23 | $67.73 | 1.8M |
| 2022-03-07 | 69.98 | $68.32 | 1.7M |
| 2022-03-04 | 70.73 | $69.81 | 1.2M |
| 2022-03-03 | 71.19 | $70.76 | 904100 |
| 2022-03-02 | 71.45 | $71.36 | 1.0M |
| 2022-03-01 | 71.59 | $71.21 | 1.2M |
| 2022-02-28 | 71.82 | $71.92 | 1.2M |
| 2022-02-25 | 71.89 | $72.34 | 1.2M |
| 2022-02-24 | 71.84 | $70.91 | 1.5M |
| 2022-02-23 | 72.25 | $71.63 | 859608 |
| 2022-02-22 | 72.53 | $71.86 | 891300 |
| 2022-02-18 | 72.80 | $72.53 | 500037 |
| 2022-02-17 | 72.92 | $72.85 | 654436 |
| 2022-02-16 | 72.98 | $73.63 | 505500 |
| 2022-02-15 | 72.80 | $73.40 | 666200 |
| 2022-02-14 | 72.67 | $72.46 | 1.1M |
| 2022-02-11 | 72.81 | $72.64 | 1.1M |
| 2022-02-10 | 72.93 | $73.23 | 674631 |
| 2022-02-09 | 72.89 | $74.08 | 636700 |
| 2022-02-08 | 72.59 | $73.22 | 664928 |
| 2022-02-07 | 72.51 | $73.10 | 1.1M |
| 2022-02-04 | 72.45 | $72.96 | 970800 |
| 2022-02-03 | 72.45 | $73.00 | 561200 |
| 2022-02-02 | 72.44 | $73.92 | 1.1M |
| 2022-02-01 | 72.15 | $73.28 | 778000 |
| 2022-01-31 | 72.02 | $72.92 | 1.0M |
| 2022-01-28 | 72.00 | $72.17 | 1.4M |
| 2022-01-27 | 72.23 | $71.85 | 1.2M |
| 2022-01-26 | 72.63 | $71.85 | 973701 |
| 2022-01-25 | 73.13 | $72.55 | 1.4M |
| 2022-01-24 | 73.55 | $72.79 | 1.4M |
| 2022-01-21 | 73.99 | $73.51 | 883000 |
| 2022-01-20 | 74.31 | $73.84 | 569900 |
| 2022-01-19 | 74.60 | $74.08 | 850400 |
| 2022-01-18 | 74.90 | $73.92 | 835300 |
| 2022-01-14 | 75.31 | $74.83 | 992800 |
| 2022-01-13 | 75.54 | $75.12 | 641500 |
| 2022-01-12 | 75.73 | $75.84 | 516100 |
| 2022-01-11 | 75.73 | $75.42 | 1.2M |
| 2022-01-10 | 75.87 | $74.81 | 558749 |
| 2022-01-07 | 76.23 | $75.58 | 378900 |
| 2022-01-06 | 76.44 | $75.55 | 467048 |
| 2022-01-05 | 76.69 | $76.20 | 620425 |
| 2022-01-04 | 76.79 | $76.65 | 569200 |
| 2022-01-03 | 76.76 | $76.63 | 699800 |
| 2021-12-31 | 76.73 | $76.77 | 300816 |
| 2021-12-30 | 76.64 | $76.71 | 678900 |
| 2021-12-29 | 76.55 | $77.01 | 315526 |
| 2021-12-28 | 76.35 | $76.93 | 286000 |
| 2021-12-27 | 76.12 | $76.58 | 290434 |
| 2021-12-23 | 75.95 | $76.35 | 366500 |
| 2021-12-22 | 75.81 | $76.25 | 425812 |
| 2021-12-21 | 75.68 | $75.80 | 709919 |
| 2021-12-20 | 75.67 | $75.47 | 870100 |
| 2021-12-17 | 75.76 | $75.48 | 879400 |
| 2021-12-16 | 75.87 | $76.65 | 884846 |
| 2021-12-15 | 75.64 | $76.10 | 705015 |
| 2021-12-14 | 75.53 | $75.13 | 473813 |
| 2021-12-13 | 75.71 | $75.66 | 500141 |
| 2021-12-10 | 75.77 | $76.63 | 619400 |
| 2021-12-09 | 75.53 | $76.38 | 486800 |
| 2021-12-08 | 75.33 | $76.55 | 1.0M |
| 2021-12-07 | 75.04 | $76.27 | 513600 |
| 2021-12-06 | 74.78 | $75.16 | 860400 |
| 2021-12-03 | 74.82 | $74.92 | 1.1M |
| 2021-12-02 | 74.97 | $74.70 | 834125 |
| 2021-12-01 | 75.23 | $74.33 | 1.1M |
| 2021-11-30 | 75.67 | $74.81 | 1.4M |
| 2021-11-29 | 76.07 | $75.24 | 694112 |
| 2021-11-26 | 76.42 | $75.18 | 641400 |
| 2021-11-24 | 76.87 | $75.94 | 403612 |
| 2021-11-23 | 77.18 | $76.43 | 722506 |
| 2021-11-22 | 77.40 | $76.74 | 658216 |
| 2021-11-19 | 77.57 | $77.18 | 394914 |
| 2021-11-18 | 77.63 | $77.35 | 453300 |
| 2021-11-17 | 77.65 | $77.19 | 775549 |
| 2021-11-16 | 77.72 | $77.18 | 817136 |
| 2021-11-15 | 77.79 | $77.46 | 298800 |
| 2021-11-12 | 77.79 | $77.64 | 279300 |
| 2021-11-11 | 77.72 | $77.07 | 249740 |
| 2021-11-10 | 77.81 | $77.00 | 643246 |
| 2021-11-09 | 77.93 | $77.70 | 431838 |
| 2021-11-08 | 77.85 | $77.81 | 462820 |
| 2021-11-05 | 77.71 | $77.79 | 612439 |
| 2021-11-04 | 77.53 | $77.96 | 321524 |
| 2021-11-03 | 77.26 | $77.85 | 704901 |
| 2021-11-02 | 76.95 | $77.19 | 458915 |
| 2021-11-01 | 76.77 | $77.18 | 450200 |
| 2021-10-29 | 76.56 | $76.71 | 406225 |
| 2021-10-28 | 76.45 | $76.90 | 607700 |
| 2021-10-27 | 76.25 | $76.40 | 441700 |
| 2021-10-26 | 76.16 | $76.60 | 422201 |
| 2021-10-25 | 75.99 | $76.48 | 653800 |
| 2021-10-22 | 75.83 | $76.76 | 475700 |
| 2021-10-21 | 75.54 | $76.27 | 585703 |
| 2021-10-20 | 75.36 | $76.49 | 284600 |
| 2021-10-19 | 75.07 | $76.09 | 453224 |
| 2021-10-18 | 74.85 | $75.75 | 285300 |
| 2021-10-15 | 74.70 | $75.95 | 625609 |
| 2021-10-14 | 74.47 | $75.65 | 407302 |
| 2021-10-13 | 74.30 | $75.38 | 616500 |
| 2021-10-12 | 74.20 | $74.64 | 398236 |
| 2021-10-11 | 74.34 | $74.69 | 331317 |
| 2021-10-08 | 74.50 | $75.03 | 321400 |
| 2021-10-07 | 74.61 | $75.07 | 308800 |
| 2021-10-06 | 74.76 | $74.86 | 622100 |
| 2021-10-05 | 75.02 | $75.05 | 438300 |
| 2021-10-04 | 75.30 | $74.97 | 825442 |
| 2021-10-01 | 75.68 | $75.33 | 698000 |
| 2021-09-30 | 76.06 | $75.34 | 534600 |
| 2021-09-29 | 76.52 | $75.43 | 413030 |
| 2021-09-28 | 77.07 | $75.52 | 492811 |
| 2021-09-27 | 77.73 | $77.09 | 544000 |
| 2021-09-24 | 78.04 | $77.66 | 678240 |
| 2021-09-23 | 78.23 | $78.49 | 410804 |
| 2021-09-22 | 78.21 | $77.89 | 452233 |
| 2021-09-21 | 78.38 | $78.20 | 967828 |
| 2021-09-20 | 78.49 | $77.53 | 511600 |
| 2021-09-17 | 78.84 | $78.25 | 754046 |
| 2021-09-16 | 79.04 | $78.88 | 272900 |
| 2021-09-15 | 79.07 | $78.87 | 594025 |
| 2021-09-14 | 79.12 | $78.81 | 386400 |
| 2021-09-13 | 79.18 | $78.96 | 421818 |
| 2021-09-10 | 79.21 | $78.72 | 352809 |
| 2021-09-09 | 79.32 | $79.01 | 333336 |
| 2021-09-08 | 79.36 | $79.11 | 492136 |
| 2021-09-07 | 79.36 | $79.39 | 349000 |
| 2021-09-03 | 79.26 | $79.52 | 292749 |
| 2021-09-02 | 79.10 | $79.30 | 404220 |
| 2021-09-01 | 78.97 | $79.11 | 486100 |
| 2021-08-31 | 78.86 | $78.49 | 317029 |
| 2021-08-30 | 78.91 | $78.74 | 282529 |
| 2021-08-27 | 78.89 | $78.74 | 257147 |
| 2021-08-26 | 78.86 | $78.32 | 290649 |
| 2021-08-25 | 78.95 | $78.48 | 244217 |
| 2021-08-24 | 79.00 | $78.85 | 423032 |
| 2021-08-23 | 78.94 | $79.06 | 281800 |
| 2021-08-20 | 78.79 | $78.64 | 258548 |
| 2021-08-19 | 78.72 | $78.13 | 346800 |
| 2021-08-18 | 78.79 | $78.33 | 662225 |
| 2021-08-17 | 78.81 | $78.57 | 392100 |
| 2021-08-16 | 78.74 | $78.83 | 225300 |
| 2021-08-13 | 78.57 | $78.96 | 664900 |
| 2021-08-12 | 78.30 | $78.32 | 229928 |
| 2021-08-11 | 78.17 | $78.29 | 349739 |
| 2021-08-10 | 78.01 | $77.80 | 233003 |
| 2021-08-09 | 77.97 | $77.64 | 293000 |
| 2021-08-06 | 77.96 | $77.54 | 278900 |
| 2021-08-05 | 77.96 | $78.19 | 352800 |
| 2021-08-04 | 77.75 | $77.81 | 830709 |
| 2021-08-03 | 77.61 | $78.09 | 445425 |
| 2021-08-02 | 77.34 | $77.64 | 359100 |
| 2021-07-30 | 77.15 | $77.29 | 337100 |
| 2021-07-29 | 77.02 | $77.22 | 282900 |
| 2021-07-28 | 76.88 | $77.17 | 1.0M |
| 2021-07-27 | 76.72 | $77.03 | 784500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.43
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.39
Average
51.54
Maximum
77.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.43 | $90.96 | 508500 |
| 2026-07-23 | 51.17 | $89.93 | 347633 |
| 2026-07-22 | 57.09 | $90.86 | 282800 |
| 2026-07-21 | 56.10 | $90.67 | 251400 |
| 2026-07-20 | 55.90 | $90.63 | 897600 |
| 2026-07-17 | 58.59 | $91.05 | 1.1M |
| 2026-07-16 | 54.69 | $90.26 | 909200 |
| 2026-07-15 | 54.22 | $90.17 | 352300 |
| 2026-07-14 | 53.51 | $90.03 | 201300 |
| 2026-07-13 | 51.95 | $89.72 | 446100 |
| 2026-07-10 | 51.45 | $89.62 | 447731 |
| 2026-07-09 | 50.27 | $89.38 | 451500 |
| 2026-07-08 | 51.51 | $89.63 | 483414 |
| 2026-07-07 | 52.05 | $89.74 | 418600 |
| 2026-07-06 | 49.98 | $89.28 | 249500 |
| 2026-07-02 | 48.79 | $89.02 | 461020 |
| 2026-07-01 | 39.32 | $87.22 | 510118 |
| 2026-06-30 | 41.29 | $87.71 | 590220 |
| 2026-06-29 | 42.97 | $88.11 | 431940 |
| 2026-06-26 | 40.98 | $87.76 | 511600 |
| 2026-06-25 | 36.92 | $87.08 | 439031 |
| 2026-06-24 | 36.43 | $87.00 | 294800 |
| 2026-06-23 | 35.90 | $86.91 | 248800 |
| 2026-06-22 | 36.41 | $87.07 | 456220 |
| 2026-06-18 | 37.40 | $87.38 | 452900 |
| 2026-06-17 | 38.12 | $87.61 | 770900 |
| 2026-06-16 | 41.34 | $88.58 | 352800 |
| 2026-06-15 | 39.75 | $88.26 | 597019 |
| 2026-06-12 | 50.29 | $90.86 | 469829 |
| 2026-06-11 | 50.94 | $90.99 | 693100 |
| 2026-06-10 | 42.83 | $89.47 | 400700 |
| 2026-06-09 | 43.87 | $89.70 | 656809 |
| 2026-06-08 | 42.72 | $89.50 | 405100 |
| 2026-06-05 | 39.54 | $88.96 | 729900 |
| 2026-06-04 | 44.30 | $90.06 | 387300 |
| 2026-06-03 | 41.18 | $89.55 | 391224 |
| 2026-06-02 | 43.98 | $90.16 | 297616 |
| 2026-06-01 | 43.44 | $90.07 | 871000 |
| 2026-05-29 | 47.65 | $90.94 | 375000 |
| 2026-05-28 | 47.26 | $90.87 | 309401 |
| 2026-05-27 | 48.04 | $91.03 | 366300 |
| 2026-05-26 | 48.46 | $91.12 | 391900 |
| 2026-05-22 | 50.01 | $91.45 | 279600 |
| 2026-05-21 | 53.13 | $92.09 | 811000 |
| 2026-05-20 | 53.88 | $92.24 | 679800 |
| 2026-05-19 | 51.27 | $91.64 | 373200 |
| 2026-05-18 | 51.31 | $91.65 | 419339 |
| 2026-05-15 | 44.72 | $90.25 | 247945 |
| 2026-05-14 | 47.75 | $90.94 | 231614 |
| 2026-05-13 | 48.24 | $91.05 | 303401 |
| 2026-05-12 | 48.15 | $91.03 | 1.4M |
| 2026-05-11 | 49.20 | $91.28 | 323300 |
| 2026-05-08 | 48.94 | $91.22 | 327400 |
| 2026-05-07 | 47.45 | $90.86 | 517808 |
| 2026-05-06 | 52.97 | $92.21 | 403240 |
| 2026-05-05 | 48.64 | $91.18 | 383037 |
| 2026-05-04 | 45.73 | $90.55 | 627500 |
| 2026-05-01 | 49.81 | $91.51 | 545300 |
| 2026-04-30 | 50.84 | $91.74 | 414518 |
| 2026-04-29 | 42.59 | $90.06 | 1.4M |
| 2026-04-28 | 46.47 | $90.94 | 264000 |
| 2026-04-27 | 45.07 | $90.68 | 393941 |
| 2026-04-24 | 48.12 | $91.34 | 328817 |
| 2026-04-23 | 48.26 | $91.37 | 502900 |
| 2026-04-22 | 49.59 | $91.66 | 554111 |
| 2026-04-21 | 48.99 | $91.53 | 1.1M |
| 2026-04-20 | 58.08 | $93.33 | 236515 |
| 2026-04-17 | 58.04 | $93.32 | 450033 |
| 2026-04-16 | 56.71 | $92.99 | 316421 |
| 2026-04-15 | 58.20 | $93.27 | 357500 |
| 2026-04-14 | 59.15 | $93.45 | 205826 |
| 2026-04-13 | 59.04 | $93.42 | 531300 |
| 2026-04-10 | 58.22 | $93.18 | 206212 |
| 2026-04-09 | 59.45 | $93.44 | 312120 |
| 2026-04-08 | 60.71 | $93.71 | 646703 |
| 2026-04-07 | 56.38 | $92.38 | 689043 |
| 2026-04-06 | 56.87 | $92.49 | 361752 |
| 2026-04-02 | 55.35 | $92.04 | 393200 |
| 2026-04-01 | 54.92 | $91.91 | 521522 |
| 2026-03-31 | 53.12 | $91.37 | 873546 |
| 2026-03-30 | 46.45 | $89.60 | 509400 |
| 2026-03-27 | 42.92 | $88.79 | 483640 |
| 2026-03-26 | 43.77 | $89.04 | 459800 |
| 2026-03-25 | 47.50 | $90.09 | 529200 |
| 2026-03-24 | 44.00 | $89.28 | 592500 |
| 2026-03-23 | 45.13 | $89.60 | 1.6M |
| 2026-03-20 | 41.28 | $88.74 | 990536 |
| 2026-03-19 | 48.63 | $90.69 | 571200 |
| 2026-03-18 | 47.26 | $90.39 | 680236 |
| 2026-03-17 | 53.60 | $91.79 | 280812 |
| 2026-03-16 | 50.49 | $91.10 | 347604 |
| 2026-03-13 | 43.97 | $89.84 | 274936 |
| 2026-03-12 | 45.09 | $90.09 | 390400 |
| 2026-03-11 | 47.82 | $90.68 | 427400 |
| 2026-03-10 | 49.46 | $91.02 | 483334 |
| 2026-03-09 | 50.77 | $91.29 | 938314 |
| 2026-03-06 | 48.51 | $90.82 | 1.2M |
| 2026-03-05 | 47.93 | $90.70 | 1.8M |
| 2026-03-04 | 55.27 | $92.19 | 2.2M |
| 2026-03-03 | 52.24 | $91.54 | 492300 |
| 2026-03-02 | 64.05 | $93.40 | 660000 |
| 2026-02-27 | 77.14 | $94.87 | 505949 |
| 2026-02-26 | 75.42 | $94.34 | 486149 |
| 2026-02-25 | 75.32 | $94.31 | 269300 |
| 2026-02-24 | 74.46 | $94.05 | 400800 |
| 2026-02-23 | 74.30 | $94.00 | 267600 |
| 2026-02-20 | 73.86 | $93.86 | 391418 |
| 2026-02-19 | 72.91 | $93.56 | 298000 |
| 2026-02-18 | 72.04 | $93.29 | 396500 |
| 2026-02-17 | 74.91 | $93.63 | 382234 |
| 2026-02-13 | 76.53 | $93.82 | 735003 |
| 2026-02-12 | 76.12 | $93.66 | 918700 |
| 2026-02-11 | 75.99 | $93.61 | 469100 |
| 2026-02-10 | 73.97 | $92.83 | 1.7M |
| 2026-02-09 | 72.61 | $92.35 | 914700 |
| 2026-02-06 | 70.23 | $91.57 | 969700 |
| 2026-02-05 | 66.53 | $90.53 | 975000 |
| 2026-02-04 | 68.71 | $90.81 | 605121 |
| 2026-02-03 | 65.44 | $89.96 | 567431 |
| 2026-02-02 | 63.48 | $89.50 | 576710 |
| 2026-01-30 | 61.97 | $89.16 | 811600 |
| 2026-01-29 | 65.46 | $89.62 | 402534 |
| 2026-01-28 | 62.20 | $88.88 | 408700 |
| 2026-01-27 | 69.33 | $89.73 | 438200 |
| 2026-01-26 | 63.65 | $88.51 | 431836 |
| 2026-01-23 | 61.01 | $88.04 | 598100 |
| 2026-01-22 | 56.40 | $87.32 | 421500 |
| 2026-01-21 | 55.14 | $87.14 | 504309 |
| 2026-01-20 | 54.79 | $87.09 | 523400 |
| 2026-01-16 | 57.13 | $87.37 | 327148 |
| 2026-01-15 | 56.11 | $87.21 | 510837 |
| 2026-01-14 | 59.64 | $87.63 | 494800 |
| 2026-01-13 | 55.11 | $86.92 | 504200 |
| 2026-01-12 | 61.68 | $87.63 | 319326 |
| 2026-01-09 | 59.96 | $87.36 | 302300 |
| 2026-01-08 | 58.17 | $87.09 | 478400 |
| 2026-01-07 | 55.21 | $86.67 | 256737 |
| 2026-01-06 | 57.22 | $86.89 | 412200 |
| 2026-01-05 | 57.68 | $86.94 | 319200 |
| 2026-01-02 | 55.81 | $86.66 | 337200 |
| 2025-12-31 | 52.92 | $86.25 | 755035 |
| 2025-12-30 | 56.06 | $86.62 | 250700 |
| 2025-12-29 | 56.32 | $86.65 | 264800 |
| 2025-12-26 | 56.40 | $86.66 | 86500 |
| 2025-12-24 | 55.67 | $86.54 | 142200 |
| 2025-12-23 | 56.19 | $86.61 | 234400 |
| 2025-12-22 | 52.21 | $85.96 | 388113 |
| 2025-12-19 | 51.89 | $85.91 | 281712 |
| 2025-12-18 | 50.25 | $85.65 | 399300 |
| 2025-12-17 | 48.58 | $85.39 | 282200 |
| 2025-12-16 | 49.30 | $85.51 | 366831 |
| 2025-12-15 | 59.92 | $87.01 | 280147 |
| 2025-12-12 | 56.41 | $86.42 | 491800 |
| 2025-12-11 | 56.65 | $86.45 | 408321 |
| 2025-12-10 | 54.77 | $86.14 | 467540 |
| 2025-12-09 | 50.19 | $85.45 | 255104 |
| 2025-12-08 | 50.40 | $85.48 | 285800 |
| 2025-12-05 | 53.31 | $85.89 | 540701 |
| 2025-12-04 | 56.08 | $86.26 | 323624 |
| 2025-12-03 | 56.38 | $86.30 | 278501 |
| 2025-12-02 | 55.00 | $86.06 | 327811 |
| 2025-12-01 | 54.03 | $85.89 | 348500 |
| 2025-11-28 | 56.35 | $86.23 | 457500 |
| 2025-11-26 | 56.09 | $86.18 | 333923 |
| 2025-11-25 | 53.86 | $85.76 | 440938 |
| 2025-11-24 | 49.51 | $85.01 | 551148 |
| 2025-11-21 | 51.22 | $85.29 | 553724 |
| 2025-11-20 | 41.32 | $83.85 | 937510 |
| 2025-11-19 | 45.19 | $84.49 | 430900 |
| 2025-11-18 | 49.09 | $85.06 | 602221 |
| 2025-11-17 | 52.48 | $85.51 | 427100 |
| 2025-11-14 | 58.93 | $86.26 | 354000 |
| 2025-11-13 | 59.21 | $86.29 | 617300 |
| 2025-11-12 | 62.07 | $86.60 | 550421 |
| 2025-11-11 | 61.84 | $86.56 | 239525 |
| 2025-11-10 | 56.70 | $85.72 | 398300 |
| 2025-11-07 | 54.77 | $85.44 | 529500 |
| 2025-11-06 | 49.41 | $84.74 | 331901 |
| 2025-11-05 | 47.82 | $84.55 | 263529 |
| 2025-11-04 | 44.03 | $84.12 | 295245 |
| 2025-11-03 | 45.41 | $84.31 | 359800 |
| 2025-10-31 | 45.92 | $84.38 | 929415 |
| 2025-10-30 | 47.13 | $84.55 | 500900 |
| 2025-10-29 | 47.48 | $84.60 | 545500 |
| 2025-10-28 | 55.36 | $85.61 | 523900 |
| 2025-10-27 | 57.15 | $85.81 | 522244 |
| 2025-10-24 | 55.65 | $85.59 | 335700 |
| 2025-10-23 | 55.90 | $85.62 | 471845 |
| 2025-10-22 | 54.60 | $85.42 | 392000 |
| 2025-10-21 | 52.60 | $85.12 | 223500 |
| 2025-10-20 | 56.12 | $85.57 | 319800 |
| 2025-10-17 | 54.31 | $85.29 | 418500 |
| 2025-10-16 | 50.43 | $84.73 | 331516 |
| 2025-10-15 | 48.51 | $84.47 | 440729 |
| 2025-10-14 | 48.14 | $84.42 | 377747 |
| 2025-10-13 | 42.07 | $83.65 | 201625 |
| 2025-10-10 | 42.32 | $83.69 | 505903 |
| 2025-10-09 | 45.93 | $84.26 | 215835 |
| 2025-10-08 | 48.62 | $84.65 | 371000 |
| 2025-10-07 | 49.61 | $84.79 | 404600 |
| 2025-10-06 | 52.68 | $85.21 | 773921 |
| 2025-10-03 | 53.73 | $85.35 | 262427 |
| 2025-10-02 | 50.80 | $84.91 | 397800 |
| 2025-10-01 | 53.05 | $85.22 | 245400 |
| 2025-09-30 | 50.43 | $84.83 | 269424 |
| 2025-09-29 | 46.88 | $84.34 | 343600 |
| 2025-09-26 | 46.44 | $84.28 | 282948 |
| 2025-09-25 | 41.20 | $83.61 | 301400 |
| 2025-09-24 | 45.14 | $84.24 | 345125 |
| 2025-09-23 | 47.47 | $84.58 | 674907 |
| 2025-09-22 | 48.16 | $84.68 | 834500 |
| 2025-09-19 | 48.43 | $84.72 | 726118 |
| 2025-09-18 | 51.72 | $85.20 | 216500 |
| 2025-09-17 | 54.51 | $85.58 | 383500 |
| 2025-09-16 | 57.54 | $85.97 | 150833 |
| 2025-09-15 | 58.65 | $86.11 | 326100 |
| 2025-09-12 | 57.76 | $85.95 | 286119 |
| 2025-09-11 | 60.93 | $86.36 | 367411 |
| 2025-09-10 | 57.17 | $85.67 | 289100 |
| 2025-09-09 | 56.60 | $85.57 | 301107 |
| 2025-09-08 | 58.62 | $85.84 | 158700 |
| 2025-09-05 | 56.37 | $85.43 | 320900 |
| 2025-09-04 | 53.45 | $84.93 | 162139 |
| 2025-09-03 | 51.21 | $84.57 | 295548 |
| 2025-09-02 | 50.65 | $84.48 | 320900 |
| 2025-08-29 | 53.45 | $84.91 | 521936 |
| 2025-08-28 | 55.20 | $85.17 | 177800 |
| 2025-08-27 | 55.09 | $85.15 | 137700 |
| 2025-08-26 | 54.94 | $85.12 | 249025 |
| 2025-08-25 | 55.42 | $85.20 | 234534 |
| 2025-08-22 | 62.98 | $86.35 | 230500 |
| 2025-08-21 | 60.00 | $85.69 | 589545 |
| 2025-08-20 | 64.08 | $86.24 | 200100 |
| 2025-08-19 | 60.26 | $85.42 | 375948 |
| 2025-08-18 | 59.61 | $85.29 | 225801 |
| 2025-08-15 | 59.97 | $85.34 | 482100 |
| 2025-08-14 | 57.96 | $84.92 | 156723 |
| 2025-08-13 | 59.72 | $85.18 | 184149 |
| 2025-08-12 | 56.48 | $84.51 | 362700 |
| 2025-08-11 | 54.02 | $84.04 | 168600 |
| 2025-08-08 | 54.77 | $84.16 | 278347 |
| 2025-08-07 | 54.83 | $84.17 | 357101 |
| 2025-08-06 | 53.21 | $83.84 | 326900 |
| 2025-08-05 | 51.77 | $83.55 | 1.1M |
| 2025-08-04 | 51.62 | $83.52 | 806948 |
| 2025-08-01 | 47.70 | $82.74 | 826520 |
| 2025-07-31 | 42.09 | $81.76 | 1.1M |
| 2025-07-30 | 45.29 | $82.44 | 245134 |
| 2025-07-29 | 48.54 | $83.07 | 308038 |
| 2025-07-28 | 47.23 | $82.84 | 499334 |
| 2025-07-25 | 54.66 | $84.13 | 439400 |
| 2025-07-24 | 56.09 | $84.35 | 322100 |
| 2025-07-23 | 58.40 | $84.70 | 289600 |
| 2025-07-22 | 53.23 | $83.71 | 426100 |
| 2025-07-21 | 50.82 | $83.30 | 292700 |
| 2025-07-18 | 47.90 | $82.83 | 219700 |
| 2025-07-17 | 48.71 | $82.97 | 312741 |
| 2025-07-16 | 48.94 | $83.01 | 1.4M |
| 2025-07-15 | 44.78 | $82.33 | 1.7M |
| 2025-07-14 | 50.40 | $83.31 | 231400 |
| 2025-07-11 | 49.98 | $83.24 | 531445 |
| 2025-07-10 | 53.60 | $83.82 | 305225 |
| 2025-07-09 | 54.51 | $83.96 | 297035 |
| 2025-07-08 | 52.43 | $83.58 | 383700 |
| 2025-07-07 | 52.32 | $83.56 | 338000 |
| 2025-07-03 | 55.52 | $84.09 | 166244 |
| 2025-07-02 | 56.95 | $84.32 | 247600 |
| 2025-07-01 | 57.19 | $84.36 | 554332 |
| 2025-06-30 | 55.85 | $84.06 | 633300 |
| 2025-06-27 | 53.92 | $83.64 | 656346 |
| 2025-06-26 | 52.12 | $83.26 | 414600 |
| 2025-06-25 | 48.61 | $82.56 | 291605 |
| 2025-06-24 | 51.43 | $83.11 | 377233 |
| 2025-06-23 | 49.51 | $82.73 | 555000 |
| 2025-06-20 | 46.72 | $82.20 | 467400 |
| 2025-06-18 | 48.20 | $82.51 | 710500 |
| 2025-06-17 | 47.74 | $82.42 | 269918 |
| 2025-06-16 | 51.32 | $83.17 | 317537 |
| 2025-06-13 | 60.84 | $84.82 | 428700 |
| 2025-06-12 | 65.61 | $85.50 | 301148 |
| 2025-06-11 | 62.84 | $84.82 | 257037 |
| 2025-06-10 | 62.55 | $84.75 | 431411 |
| 2025-06-09 | 62.31 | $84.69 | 238600 |
| 2025-06-06 | 63.35 | $84.85 | 225800 |
| 2025-06-05 | 63.06 | $84.77 | 330425 |
| 2025-06-04 | 62.95 | $84.74 | 281500 |
| 2025-06-03 | 62.30 | $84.55 | 647500 |
| 2025-06-02 | 66.68 | $85.30 | 230528 |
| 2025-05-30 | 63.92 | $84.44 | 341800 |
| 2025-05-29 | 62.65 | $84.07 | 281647 |
| 2025-05-28 | 61.79 | $83.82 | 270300 |
| 2025-05-27 | 65.52 | $84.47 | 490300 |
| 2025-05-23 | 64.19 | $84.05 | 483200 |
| 2025-05-22 | 62.80 | $83.62 | 895827 |
| 2025-05-21 | 63.29 | $83.71 | 275724 |
| 2025-05-20 | 63.55 | $83.76 | 399931 |
| 2025-05-19 | 62.00 | $83.24 | 256010 |
| 2025-05-16 | 59.65 | $82.49 | 310000 |
| 2025-05-15 | 58.21 | $82.05 | 384200 |
| 2025-05-14 | 53.51 | $80.74 | 430215 |
| 2025-05-13 | 54.22 | $80.90 | 733600 |
| 2025-05-12 | 56.20 | $81.35 | 689000 |
| 2025-05-09 | 61.84 | $82.53 | 1.2M |
| 2025-05-08 | 59.86 | $81.92 | 1.7M |
| 2025-05-07 | 65.58 | $83.00 | 500829 |
| 2025-05-06 | 67.92 | $83.41 | 366818 |
| 2025-05-05 | 67.49 | $83.25 | 609613 |
| 2025-05-02 | 66.53 | $82.89 | 2.4M |
| 2025-05-01 | 63.64 | $81.87 | 406796 |
| 2025-04-30 | 66.64 | $82.43 | 811100 |
| 2025-04-29 | 65.62 | $82.06 | 350418 |
| 2025-04-28 | 64.85 | $81.78 | 483150 |
| 2025-04-25 | 62.79 | $81.05 | 445712 |
| 2025-04-24 | 63.77 | $81.25 | 703808 |
| 2025-04-23 | 62.47 | $80.78 | 1.2M |
| 2025-04-22 | 65.26 | $81.37 | 676228 |
| 2025-04-21 | 62.51 | $80.35 | 1.6M |
| 2025-04-17 | 61.69 | $80.06 | 927216 |
| 2025-04-16 | 60.47 | $79.63 | 2.1M |
| 2025-04-15 | 58.94 | $79.10 | 1.1M |
| 2025-04-14 | 57.16 | $78.50 | 602049 |
| 2025-04-11 | 54.60 | $77.68 | 1.5M |
| 2025-04-10 | 49.43 | $76.20 | 498008 |
| 2025-04-09 | 48.41 | $75.93 | 1.2M |
| 2025-04-08 | 35.92 | $73.18 | 2.0M |
| 2025-04-07 | 34.94 | $73.00 | 1.0M |
| 2025-04-04 | 42.90 | $75.30 | 598300 |
| 2025-04-03 | 62.31 | $78.61 | 808800 |
| 2025-04-02 | 58.37 | $77.88 | 311720 |
| 2025-04-01 | 59.50 | $78.02 | 313700 |
| 2025-03-31 | 58.96 | $77.92 | 1.1M |
| 2025-03-28 | 61.79 | $78.28 | 219300 |
| 2025-03-27 | 61.15 | $78.15 | 324400 |
| 2025-03-26 | 58.73 | $77.67 | 256700 |
| 2025-03-25 | 62.50 | $78.16 | 261618 |
| 2025-03-24 | 60.79 | $77.81 | 339100 |
| 2025-03-21 | 64.38 | $78.26 | 365120 |
| 2025-03-20 | 66.88 | $78.56 | 468000 |
| 2025-03-19 | 69.89 | $78.91 | 280848 |
| 2025-03-18 | 69.52 | $78.81 | 246300 |
| 2025-03-17 | 70.01 | $78.87 | 345244 |
| 2025-03-14 | 67.25 | $78.12 | 330000 |
| 2025-03-13 | 65.57 | $77.70 | 7.2M |
| 2025-03-12 | 65.53 | $77.69 | 447300 |
| 2025-03-11 | 64.67 | $77.47 | 791001 |
| 2025-03-10 | 68.43 | $77.98 | 519800 |
| 2025-03-07 | 72.02 | $78.44 | 600600 |
| 2025-03-06 | 69.43 | $77.66 | 462143 |
| 2025-03-05 | 73.39 | $78.14 | 616472 |
| 2025-03-04 | 71.08 | $77.43 | 358600 |
| 2025-03-03 | 69.36 | $76.95 | 423200 |
| 2025-02-28 | 63.44 | $75.57 | 360639 |
| 2025-02-27 | 62.95 | $75.47 | 235746 |
| 2025-02-26 | 66.53 | $75.89 | 337400 |
| 2025-02-25 | 69.38 | $76.21 | 227814 |
| 2025-02-24 | 64.71 | $75.17 | 244500 |
| 2025-02-21 | 63.85 | $75.00 | 228300 |
| 2025-02-20 | 64.73 | $75.10 | 199500 |
| 2025-02-19 | 62.21 | $74.59 | 267800 |
| 2025-02-18 | 65.71 | $74.99 | 227000 |
| 2025-02-14 | 63.04 | $74.45 | 190000 |
| 2025-02-13 | 65.00 | $74.67 | 254300 |
| 2025-02-12 | 61.49 | $73.99 | 225722 |
| 2025-02-11 | 60.89 | $73.88 | 191725 |
| 2025-02-10 | 59.30 | $73.59 | 196900 |
| 2025-02-07 | 57.43 | $73.26 | 346842 |
| 2025-02-06 | 59.64 | $73.54 | 161921 |
| 2025-02-05 | 60.03 | $73.59 | 192800 |
| 2025-02-04 | 56.38 | $72.92 | 196600 |
| 2025-02-03 | 53.29 | $72.41 | 307102 |
| 2025-01-31 | 56.33 | $72.82 | 471900 |
| 2025-01-30 | 61.91 | $73.50 | 195500 |
| 2025-01-29 | 57.24 | $72.71 | 338524 |
| 2025-01-28 | 58.36 | $72.84 | 457417 |
| 2025-01-27 | 57.51 | $72.70 | 433242 |
| 2025-01-24 | 51.76 | $71.84 | 344719 |
| 2025-01-23 | 51.03 | $71.74 | 329100 |
| 2025-01-22 | 46.40 | $71.14 | 260800 |
| 2025-01-21 | 50.82 | $71.72 | 845136 |
| 2025-01-17 | 42.48 | $70.79 | 256323 |
| 2025-01-16 | 41.26 | $70.67 | 367710 |
| 2025-01-15 | 38.36 | $70.39 | 12.7M |
| 2025-01-14 | 33.58 | $69.96 | 358046 |
| 2025-01-13 | 31.95 | $69.82 | 232300 |
| 2025-01-10 | 31.83 | $69.81 | 254319 |
| 2025-01-08 | 38.06 | $70.84 | 197800 |
| 2025-01-07 | 38.19 | $70.86 | 306800 |
| 2025-01-06 | 38.32 | $70.88 | 274200 |
| 2025-01-03 | 36.45 | $70.70 | 244100 |
| 2025-01-02 | 34.24 | $70.49 | 218000 |
| 2024-12-31 | 35.47 | $70.71 | 269900 |
| 2024-12-30 | 34.76 | $70.64 | 495200 |
| 2024-12-27 | 36.33 | $70.93 | 202100 |
| 2024-12-26 | 35.37 | $70.83 | 150600 |
| 2024-12-24 | 33.96 | $70.68 | 797318 |
| 2024-12-23 | 31.78 | $70.45 | 339711 |
| 2024-12-20 | 29.98 | $70.26 | 394917 |
| 2024-12-19 | 28.46 | $70.10 | 514949 |
| 2024-12-18 | 29.13 | $70.28 | 217506 |
| 2024-12-17 | 35.43 | $71.70 | 156000 |
| 2024-12-16 | 40.46 | $72.56 | 152200 |
| 2024-12-13 | 42.11 | $72.81 | 131109 |
| 2024-12-12 | 44.16 | $73.11 | 202847 |
| 2024-12-11 | 46.53 | $73.44 | 259445 |
| 2024-12-10 | 47.04 | $73.51 | 152845 |
| 2024-12-09 | 51.06 | $74.04 | 405300 |
| 2024-12-06 | 55.21 | $74.53 | 207400 |
| 2024-12-05 | 54.85 | $74.48 | 140600 |
| 2024-12-04 | 52.19 | $74.11 | 197000 |
| 2024-12-03 | 53.65 | $74.29 | 212707 |
| 2024-12-02 | 50.66 | $73.88 | 219200 |
| 2024-11-29 | 50.66 | $73.88 | 240925 |
| 2024-11-27 | 46.05 | $73.28 | 193940 |
| 2024-11-26 | 40.81 | $72.68 | 208631 |
| 2024-11-25 | 41.51 | $72.79 | 194907 |
| 2024-11-22 | 39.62 | $72.58 | 254809 |
| 2024-11-21 | 36.86 | $72.28 | 308900 |
| 2024-11-20 | 36.59 | $72.25 | 248407 |
| 2024-11-19 | 36.99 | $72.33 | 285647 |
| 2024-11-18 | 37.29 | $72.39 | 240800 |
| 2024-11-15 | 35.15 | $72.13 | 574600 |
| 2024-11-14 | 35.59 | $72.23 | 233200 |
| 2024-11-13 | 36.20 | $72.37 | 210044 |
| 2024-11-12 | 37.92 | $72.76 | 272833 |
| 2024-11-11 | 42.99 | $73.78 | 234149 |
| 2024-11-08 | 44.14 | $73.99 | 243121 |
| 2024-11-07 | 46.70 | $74.44 | 190324 |
| 2024-11-06 | 40.36 | $73.57 | 363106 |
| 2024-11-05 | 47.30 | $74.70 | 204632 |
| 2024-11-04 | 43.28 | $74.21 | 189119 |
| 2024-11-01 | 41.11 | $73.96 | 182700 |
| 2024-10-31 | 40.15 | $73.85 | 299347 |
| 2024-10-30 | 41.25 | $74.04 | 169104 |
| 2024-10-29 | 43.65 | $74.44 | 207500 |
| 2024-10-28 | 45.73 | $74.77 | 156400 |
| 2024-10-25 | 40.68 | $74.15 | 188500 |
| 2024-10-24 | 42.75 | $74.49 | 213000 |
| 2024-10-23 | 40.20 | $74.19 | 143411 |
| 2024-10-22 | 43.59 | $74.74 | 241800 |
| 2024-10-21 | 46.42 | $75.16 | 323542 |
| 2024-10-18 | 53.52 | $76.06 | 349200 |
| 2024-10-17 | 51.32 | $75.78 | 163617 |
| 2024-10-16 | 50.36 | $75.66 | 176600 |
| 2024-10-15 | 49.82 | $75.59 | 287400 |
| 2024-10-14 | 52.40 | $75.92 | 478829 |
| 2024-10-11 | 51.31 | $75.77 | 399536 |
| 2024-10-10 | 49.55 | $75.53 | 433300 |
| 2024-10-09 | 49.84 | $75.57 | 174200 |
| 2024-10-08 | 49.70 | $75.55 | 492700 |
| 2024-10-07 | 48.22 | $75.33 | 387910 |
| 2024-10-04 | 50.20 | $75.64 | 145300 |
| 2024-10-03 | 48.92 | $75.44 | 278903 |
| 2024-10-02 | 52.45 | $75.99 | 427022 |
| 2024-10-01 | 56.23 | $76.53 | 223900 |
| 2024-09-30 | 57.47 | $76.70 | 427700 |
| 2024-09-27 | 59.60 | $76.99 | 294800 |
| 2024-09-26 | 62.09 | $77.32 | 267700 |
| 2024-09-25 | 58.56 | $76.61 | 388110 |
| 2024-09-24 | 62.71 | $77.14 | 157302 |
| 2024-09-23 | 61.93 | $76.98 | 223018 |
| 2024-09-20 | 60.17 | $76.62 | 182314 |
| 2024-09-19 | 63.35 | $77.03 | 514900 |
| 2024-09-18 | 60.44 | $76.43 | 251715 |
| 2024-09-17 | 63.30 | $76.79 | 209600 |
| 2024-09-16 | 67.97 | $77.34 | 330643 |
| 2024-09-13 | 65.42 | $76.76 | 287300 |
| 2024-09-12 | 65.01 | $76.67 | 289710 |
| 2024-09-11 | 62.91 | $76.22 | 536848 |
| 2024-09-10 | 62.72 | $76.18 | 6.7M |
| 2024-09-09 | 64.75 | $76.44 | 440320 |
| 2024-09-06 | 62.29 | $75.89 | 506200 |
| 2024-09-05 | 68.48 | $76.64 | 418830 |
| 2024-09-04 | 68.00 | $76.52 | 473947 |
| 2024-09-03 | 66.79 | $76.22 | 341500 |
| 2024-08-30 | 71.04 | $76.72 | 293329 |
| 2024-08-29 | 70.87 | $76.67 | 202500 |
| 2024-08-28 | 70.49 | $76.56 | 156700 |
| 2024-08-27 | 71.04 | $76.63 | 127400 |
| 2024-08-26 | 69.59 | $76.18 | 148600 |
| 2024-08-23 | 71.25 | $76.40 | 139600 |
| 2024-08-22 | 66.71 | $75.08 | 222300 |
| 2024-08-21 | 69.56 | $75.44 | 248500 |
| 2024-08-20 | 67.66 | $74.92 | 318100 |
| 2024-08-19 | 66.99 | $74.74 | 198917 |
| 2024-08-16 | 64.23 | $74.04 | 176900 |
| 2024-08-15 | 62.57 | $73.65 | 191000 |
| 2024-08-14 | 60.52 | $73.19 | 167637 |
| 2024-08-13 | 58.99 | $72.86 | 234409 |
| 2024-08-12 | 54.36 | $71.95 | 440100 |
| 2024-08-09 | 54.42 | $71.96 | 144600 |
| 2024-08-08 | 52.89 | $71.67 | 200900 |
| 2024-08-07 | 48.83 | $70.95 | 347935 |
| 2024-08-06 | 45.02 | $70.34 | 675842 |
| 2024-08-05 | 45.93 | $70.51 | 589632 |
| 2024-08-02 | 56.00 | $72.11 | 346800 |
| 2024-08-01 | 56.89 | $72.23 | 288000 |
| 2024-07-31 | 64.79 | $73.20 | 340713 |
| 2024-07-30 | 61.09 | $72.50 | 176427 |
| 2024-07-29 | 59.77 | $72.27 | 176833 |
| 2024-07-26 | 61.14 | $72.43 | 198900 |
| 2024-07-25 | 56.58 | $71.66 | 387400 |
| 2024-07-24 | 56.39 | $71.63 | 374200 |
| 2024-07-23 | 57.91 | $71.82 | 157100 |
| 2024-07-22 | 59.93 | $72.07 | 226924 |
| 2024-07-19 | 56.22 | $71.43 | 196900 |
| 2024-07-18 | 57.97 | $71.65 | 225618 |
| 2024-07-17 | 60.50 | $71.96 | 1.1M |
| 2024-07-16 | 58.50 | $71.60 | 192400 |
| 2024-07-15 | 57.07 | $71.35 | 214700 |
| 2024-07-12 | 61.15 | $71.86 | 260100 |
| 2024-07-11 | 58.08 | $71.31 | 456900 |
| 2024-07-10 | 55.27 | $70.85 | 215300 |
| 2024-07-09 | 49.07 | $69.97 | 444500 |
| 2024-07-08 | 49.67 | $70.05 | 225900 |
| 2024-07-05 | 51.22 | $70.26 | 210249 |
| 2024-07-03 | 48.61 | $69.90 | 569126 |
| 2024-07-02 | 45.53 | $69.50 | 210000 |
| 2024-07-01 | 44.02 | $69.31 | 264312 |
| 2024-06-28 | 44.33 | $69.36 | 395436 |
| 2024-06-27 | 43.04 | $69.19 | 209400 |
| 2024-06-26 | 42.22 | $69.08 | 179500 |
| 2024-06-25 | 45.26 | $69.62 | 360400 |
| 2024-06-24 | 44.70 | $69.54 | 249823 |
| 2024-06-21 | 39.32 | $68.81 | 338600 |
| 2024-06-20 | 41.25 | $69.18 | 369123 |
| 2024-06-18 | 42.00 | $69.32 | 249700 |
| 2024-06-17 | 40.25 | $69.08 | 374810 |
| 2024-06-14 | 39.52 | $68.98 | 337800 |
| 2024-06-13 | 41.13 | $69.32 | 376409 |
| 2024-06-12 | 44.79 | $70.04 | 297700 |
| 2024-06-11 | 41.35 | $69.54 | 391700 |
| 2024-06-10 | 55.05 | $71.64 | 281715 |
| 2024-06-07 | 54.92 | $71.62 | 272803 |
| 2024-06-06 | 61.41 | $72.36 | 364200 |
| 2024-06-05 | 59.83 | $72.10 | 239000 |
| 2024-06-04 | 59.15 | $71.99 | 339932 |
| 2024-06-03 | 58.55 | $71.89 | 285300 |
| 2024-05-31 | 57.11 | $71.65 | 772300 |
| 2024-05-30 | 51.13 | $70.76 | 279724 |
| 2024-05-29 | 47.29 | $70.27 | 374900 |
| 2024-05-28 | 54.62 | $71.15 | 323234 |
| 2024-05-24 | 55.93 | $71.29 | 189000 |
| 2024-05-23 | 53.35 | $70.95 | 300522 |
| 2024-05-22 | 58.00 | $71.44 | 662228 |
| 2024-05-21 | 64.42 | $72.03 | 291604 |
| 2024-05-20 | 64.23 | $72.00 | 168700 |
| 2024-05-17 | 64.90 | $72.06 | 379300 |
| 2024-05-16 | 63.95 | $71.90 | 299530 |
| 2024-05-15 | 66.28 | $72.12 | 263621 |
| 2024-05-14 | 63.96 | $71.71 | 236700 |
| 2024-05-13 | 62.40 | $71.45 | 273900 |
| 2024-05-10 | 62.80 | $71.49 | 422100 |
| 2024-05-09 | 61.52 | $71.27 | 653400 |
| 2024-05-08 | 57.69 | $70.66 | 270600 |
| 2024-05-07 | 58.50 | $70.75 | 359138 |
| 2024-05-06 | 58.06 | $70.68 | 264847 |
| 2024-05-03 | 56.76 | $70.47 | 380801 |
| 2024-05-02 | 53.84 | $70.02 | 493113 |
| 2024-05-01 | 47.57 | $69.18 | 433800 |
| 2024-04-30 | 48.61 | $69.32 | 392637 |
| 2024-04-29 | 52.71 | $69.84 | 325800 |
| 2024-04-26 | 49.52 | $69.43 | 623200 |
| 2024-04-25 | 48.48 | $69.30 | 460600 |
| 2024-04-24 | 50.07 | $69.51 | 330000 |
| 2024-04-23 | 52.65 | $69.84 | 496700 |
| 2024-04-22 | 48.61 | $69.31 | 651646 |
| 2024-04-19 | 38.68 | $68.25 | 684600 |
| 2024-04-18 | 33.75 | $67.82 | 367627 |
| 2024-04-17 | 34.55 | $67.95 | 465023 |
| 2024-04-16 | 33.40 | $67.85 | 469500 |
| 2024-04-15 | 36.91 | $68.42 | 434737 |
| 2024-04-12 | 38.33 | $68.63 | 740411 |
| 2024-04-11 | 44.13 | $69.39 | 500339 |
| 2024-04-10 | 41.93 | $69.19 | 735301 |
| 2024-04-09 | 48.34 | $69.90 | 496630 |
| 2024-04-08 | 48.84 | $69.95 | 390031 |
| 2024-04-05 | 47.50 | $69.82 | 653900 |
| 2024-04-04 | 46.89 | $69.76 | 397300 |
| 2024-04-03 | 51.12 | $70.21 | 472000 |
| 2024-04-02 | 49.78 | $70.07 | 345818 |
| 2024-04-01 | 54.11 | $70.50 | 487112 |
| 2024-03-28 | 58.37 | $70.88 | 936600 |
| 2024-03-27 | 61.65 | $71.15 | 597400 |
| 2024-03-26 | 58.45 | $70.76 | 6.5M |
| 2024-03-25 | 58.69 | $70.78 | 261017 |
| 2024-03-22 | 60.69 | $70.95 | 374900 |
| 2024-03-21 | 60.39 | $70.91 | 420841 |
| 2024-03-20 | 62.91 | $71.13 | 693011 |
| 2024-03-19 | 59.48 | $70.66 | 465200 |
| 2024-03-18 | 58.78 | $70.57 | 433100 |
| 2024-03-15 | 58.89 | $70.58 | 301200 |
| 2024-03-14 | 59.09 | $70.60 | 264927 |
| 2024-03-13 | 63.02 | $70.98 | 372400 |
| 2024-03-12 | 63.02 | $70.98 | 388000 |
| 2024-03-11 | 61.63 | $70.75 | 286306 |
| 2024-03-08 | 65.19 | $71.10 | 641700 |
| 2024-03-07 | 64.52 | $70.98 | 507500 |
| 2024-03-06 | 60.24 | $70.27 | 317826 |
| 2024-03-05 | 55.73 | $69.64 | 345600 |
| 2024-03-04 | 54.89 | $69.53 | 484900 |
| 2024-03-01 | 56.86 | $69.74 | 456030 |
| 2024-02-29 | 54.41 | $69.41 | 943900 |
| 2024-02-28 | 55.41 | $69.52 | 329706 |
| 2024-02-27 | 58.75 | $69.88 | 330205 |
| 2024-02-26 | 58.29 | $69.81 | 570700 |
| 2024-02-23 | 59.28 | $69.92 | 303300 |
| 2024-02-22 | 57.98 | $69.71 | 1.1M |
| 2024-02-21 | 56.92 | $69.54 | 965900 |
| 2024-02-20 | 56.18 | $69.42 | 409636 |
| 2024-02-16 | 51.33 | $68.69 | 890800 |
| 2024-02-15 | 49.52 | $68.44 | 856600 |
| 2024-02-14 | 45.92 | $67.97 | 3.5M |
| 2024-02-13 | 41.62 | $67.46 | 545000 |
| 2024-02-12 | 47.77 | $68.33 | 398306 |
| 2024-02-09 | 47.08 | $68.25 | 584014 |
| 2024-02-08 | 46.25 | $68.15 | 378700 |
| 2024-02-07 | 50.24 | $68.68 | 392800 |
| 2024-02-06 | 51.60 | $68.85 | 578400 |
| 2024-02-05 | 49.22 | $68.54 | 638521 |
| 2024-02-02 | 51.87 | $68.88 | 689210 |
| 2024-02-01 | 57.59 | $69.54 | 521400 |
| 2024-01-31 | 52.71 | $68.89 | 1.0M |
| 2024-01-30 | 54.74 | $69.11 | 404600 |
| 2024-01-29 | 56.23 | $69.27 | 1.0M |
| 2024-01-26 | 54.31 | $69.01 | 328111 |
| 2024-01-25 | 52.87 | $68.82 | 721500 |
| 2024-01-24 | 53.12 | $68.85 | 479900 |
| 2024-01-23 | 51.52 | $68.63 | 597102 |
| 2024-01-22 | 53.90 | $68.93 | 466100 |
| 2024-01-19 | 52.22 | $68.69 | 420244 |
| 2024-01-18 | 52.68 | $68.75 | 365312 |
| 2024-01-17 | 52.48 | $68.72 | 501300 |
| 2024-01-16 | 56.43 | $69.25 | 337221 |
| 2024-01-12 | 64.32 | $70.16 | 272115 |
| 2024-01-11 | 62.11 | $69.76 | 750700 |
| 2024-01-10 | 61.60 | $69.67 | 475824 |
| 2024-01-09 | 59.59 | $69.32 | 530409 |
| 2024-01-08 | 63.56 | $69.76 | 355026 |
| 2024-01-05 | 60.24 | $69.18 | 294323 |
| 2024-01-04 | 59.46 | $69.05 | 721919 |
| 2024-01-03 | 58.07 | $68.82 | 593115 |
| 2024-01-02 | 58.32 | $68.85 | 377440 |
| 2023-12-29 | 62.45 | $69.34 | 606400 |
| 2023-12-28 | 60.73 | $69.02 | 522200 |
| 2023-12-27 | 61.23 | $69.08 | 327900 |
| 2023-12-26 | 59.14 | $68.69 | 215842 |
| 2023-12-22 | 58.38 | $68.55 | 325900 |
| 2023-12-21 | 56.50 | $68.21 | 353300 |
| 2023-12-20 | 51.29 | $67.36 | 539900 |
| 2023-12-19 | 62.92 | $68.74 | 383000 |
| 2023-12-18 | 61.35 | $68.48 | 289939 |
| 2023-12-15 | 60.56 | $68.35 | 332932 |
| 2023-12-14 | 70.48 | $69.29 | 447400 |
| 2023-12-13 | 70.60 | $69.30 | 519027 |
| 2023-12-12 | 66.42 | $68.51 | 239705 |
| 2023-12-11 | 65.47 | $68.35 | 413545 |
| 2023-12-08 | 64.65 | $68.21 | 683408 |
| 2023-12-07 | 63.94 | $68.09 | 537100 |
| 2023-12-06 | 61.00 | $67.61 | 358600 |
| 2023-12-05 | 60.03 | $67.46 | 475436 |
| 2023-12-04 | 61.68 | $67.63 | 431900 |
| 2023-12-01 | 64.14 | $67.88 | 324826 |
| 2023-11-30 | 61.20 | $67.38 | 848500 |
| 2023-11-29 | 61.29 | $67.39 | 380513 |
| 2023-11-28 | 62.98 | $67.57 | 369000 |
| 2023-11-27 | 62.65 | $67.51 | 382800 |
| 2023-11-24 | 63.71 | $67.63 | 180849 |
| 2023-11-22 | 61.44 | $67.19 | 284738 |
| 2023-11-21 | 60.47 | $67.01 | 535711 |
| 2023-11-20 | 60.87 | $67.06 | 710200 |
| 2023-11-17 | 59.54 | $66.80 | 331300 |
| 2023-11-16 | 55.40 | $66.05 | 464000 |
| 2023-11-15 | 55.40 | $66.05 | 448400 |
| 2023-11-14 | 59.04 | $66.55 | 433100 |
| 2023-11-13 | 52.10 | $65.39 | 373015 |
| 2023-11-10 | 50.02 | $65.09 | 403147 |
| 2023-11-09 | 48.16 | $64.83 | 418200 |
| 2023-11-08 | 47.81 | $64.78 | 774000 |
| 2023-11-07 | 50.42 | $65.18 | 398300 |
| 2023-11-06 | 53.26 | $65.59 | 495400 |
| 2023-11-03 | 55.88 | $65.95 | 493940 |
| 2023-11-02 | 52.75 | $65.44 | 2.6M |
| 2023-11-01 | 46.93 | $64.61 | 436710 |
| 2023-10-31 | 42.46 | $64.06 | 809124 |
| 2023-10-30 | 40.47 | $63.83 | 686145 |
| 2023-10-27 | 33.55 | $63.10 | 482600 |
| 2023-10-26 | 35.48 | $63.46 | 941200 |
| 2023-10-25 | 36.89 | $63.71 | 416100 |
| 2023-10-24 | 38.03 | $63.91 | 608900 |
| 2023-10-23 | 35.56 | $63.65 | 751800 |
| 2023-10-20 | 35.00 | $63.59 | 434400 |
| 2023-10-19 | 37.12 | $64.00 | 476510 |
| 2023-10-18 | 39.21 | $64.38 | 477820 |
| 2023-10-17 | 43.77 | $65.12 | 407600 |
| 2023-10-16 | 44.37 | $65.21 | 436928 |
| 2023-10-13 | 42.12 | $64.94 | 347800 |
| 2023-10-12 | 44.00 | $65.24 | 477900 |
| 2023-10-11 | 48.44 | $65.89 | 296736 |
| 2023-10-10 | 47.43 | $65.76 | 495239 |
| 2023-10-09 | 40.93 | $64.99 | 283400 |
| 2023-10-06 | 40.66 | $64.96 | 611417 |
| 2023-10-05 | 36.98 | $64.56 | 529400 |
| 2023-10-04 | 29.18 | $63.81 | 460000 |
| 2023-10-03 | 29.07 | $63.80 | 456000 |
| 2023-10-02 | 32.03 | $64.42 | 647120 |
| 2023-09-29 | 36.61 | $65.22 | 510903 |
| 2023-09-28 | 37.63 | $65.38 | 587200 |
| 2023-09-27 | 35.16 | $65.15 | 739005 |
| 2023-09-26 | 36.78 | $65.42 | 596300 |
| 2023-09-25 | 40.33 | $65.96 | 384600 |
| 2023-09-22 | 42.56 | $66.27 | 369400 |
| 2023-09-21 | 43.45 | $66.39 | 388600 |
| 2023-09-20 | 51.10 | $67.30 | 308200 |
| 2023-09-19 | 51.77 | $67.37 | 231700 |
| 2023-09-18 | 51.77 | $67.37 | 252935 |
| 2023-09-15 | 52.57 | $67.46 | 515529 |
| 2023-09-14 | 52.74 | $67.48 | 449300 |
| 2023-09-13 | 48.69 | $66.97 | 294200 |
| 2023-09-12 | 49.80 | $67.11 | 294821 |
| 2023-09-11 | 50.51 | $67.20 | 290834 |
| 2023-09-08 | 45.81 | $66.62 | 276300 |
| 2023-09-07 | 46.46 | $66.71 | 323944 |
| 2023-09-06 | 44.12 | $66.43 | 375616 |
| 2023-09-05 | 44.12 | $66.43 | 271000 |
| 2023-09-01 | 49.26 | $67.17 | 371100 |
| 2023-08-31 | 49.03 | $67.14 | 928002 |
| 2023-08-30 | 51.38 | $67.46 | 253100 |
| 2023-08-29 | 51.24 | $67.44 | 413234 |
| 2023-08-28 | 46.38 | $66.77 | 341300 |
| 2023-08-25 | 42.56 | $66.30 | 297700 |
| 2023-08-24 | 38.77 | $65.87 | 398640 |
| 2023-08-23 | 42.49 | $66.47 | 261800 |
| 2023-08-22 | 35.22 | $65.73 | 424507 |
| 2023-08-21 | 36.28 | $65.91 | 452149 |
| 2023-08-18 | 35.25 | $65.81 | 403618 |
| 2023-08-17 | 36.14 | $65.97 | 365844 |
| 2023-08-16 | 38.74 | $66.42 | 273900 |
| 2023-08-15 | 41.25 | $66.82 | 255109 |
| 2023-08-14 | 44.98 | $67.36 | 296748 |
| 2023-08-11 | 47.24 | $67.66 | 257947 |
| 2023-08-10 | 49.28 | $67.92 | 325400 |
| 2023-08-09 | 47.97 | $67.76 | 224726 |
| 2023-08-08 | 46.99 | $67.64 | 392500 |
| 2023-08-07 | 46.91 | $67.63 | 235742 |
| 2023-08-04 | 43.13 | $67.16 | 299500 |
| 2023-08-03 | 42.80 | $67.12 | 352032 |
| 2023-08-02 | 45.03 | $67.48 | 285506 |
| 2023-08-01 | 51.30 | $68.37 | 381600 |
| 2023-07-31 | 56.06 | $68.94 | 445000 |
| 2023-07-28 | 57.93 | $69.15 | 169632 |
| 2023-07-27 | 55.58 | $68.80 | 246500 |
| 2023-07-26 | 56.96 | $68.96 | 178500 |
| 2023-07-25 | 54.61 | $68.61 | 233700 |
| 2023-07-24 | 54.00 | $68.52 | 210615 |
| 2023-07-21 | 56.16 | $68.79 | 378846 |
| 2023-07-20 | 55.34 | $68.66 | 1.4M |
| 2023-07-19 | 56.42 | $68.80 | 384927 |
| 2023-07-18 | 55.18 | $68.59 | 247800 |
| 2023-07-17 | 54.11 | $68.41 | 315200 |
| 2023-07-14 | 53.41 | $68.29 | 341000 |
| 2023-07-13 | 55.28 | $68.57 | 849600 |
| 2023-07-12 | 50.04 | $67.69 | 240400 |
| 2023-07-11 | 43.30 | $66.75 | 275600 |
| 2023-07-10 | 40.88 | $66.45 | 341500 |
| 2023-07-07 | 39.40 | $66.27 | 452800 |
| 2023-07-06 | 37.77 | $66.07 | 224536 |
| 2023-07-05 | 41.38 | $66.75 | 350800 |
| 2023-07-03 | 44.60 | $67.29 | 182200 |
| 2023-06-30 | 45.92 | $67.50 | 327200 |
| 2023-06-29 | 41.96 | $66.99 | 172700 |
| 2023-06-28 | 43.62 | $67.27 | 228600 |
| 2023-06-27 | 43.92 | $67.32 | 281300 |
| 2023-06-26 | 40.87 | $66.92 | 360543 |
| 2023-06-23 | 41.79 | $67.09 | 224837 |
| 2023-06-22 | 44.82 | $67.63 | 221505 |
| 2023-06-21 | 46.86 | $67.97 | 253805 |
| 2023-06-20 | 44.83 | $67.68 | 263034 |
| 2023-06-16 | 48.47 | $68.28 | 297600 |
| 2023-06-15 | 48.72 | $68.32 | 435700 |
| 2023-06-14 | 44.20 | $67.66 | 367400 |
| 2023-06-13 | 44.37 | $67.69 | 290639 |
| 2023-06-12 | 42.27 | $67.39 | 278004 |
| 2023-06-09 | 41.29 | $67.25 | 341100 |
| 2023-06-08 | 41.67 | $67.33 | 248335 |
| 2023-06-07 | 37.68 | $66.75 | 334025 |
| 2023-06-06 | 48.72 | $68.77 | 336400 |
| 2023-06-05 | 44.84 | $68.26 | 329843 |
| 2023-06-02 | 46.62 | $68.53 | 366132 |
| 2023-06-01 | 42.79 | $68.05 | 309615 |
| 2023-05-31 | 36.60 | $67.36 | 437900 |
| 2023-05-30 | 38.67 | $67.72 | 432900 |
| 2023-05-26 | 42.92 | $68.38 | 310517 |
| 2023-05-25 | 41.05 | $68.18 | 221000 |
| 2023-05-24 | 43.48 | $68.54 | 327116 |
| 2023-05-23 | 48.54 | $69.21 | 305536 |
| 2023-05-22 | 55.83 | $70.00 | 169218 |
| 2023-05-19 | 56.55 | $70.07 | 203800 |
| 2023-05-18 | 53.65 | $69.71 | 226600 |
| 2023-05-17 | 58.15 | $70.15 | 209249 |
| 2023-05-16 | 60.80 | $70.39 | 265400 |
| 2023-05-15 | 65.77 | $70.81 | 192400 |
| 2023-05-12 | 62.58 | $70.35 | 173400 |
| 2023-05-11 | 64.19 | $70.48 | 252926 |
| 2023-05-10 | 65.54 | $70.59 | 257600 |
| 2023-05-09 | 68.39 | $70.82 | 248637 |
| 2023-05-08 | 68.76 | $70.85 | 217947 |
| 2023-05-05 | 68.65 | $70.83 | 352700 |
| 2023-05-04 | 65.61 | $70.29 | 613500 |
| 2023-05-03 | 65.43 | $70.26 | 237300 |
| 2023-05-02 | 63.34 | $69.91 | 302400 |
| 2023-05-01 | 67.21 | $70.26 | 252523 |
| 2023-04-28 | 68.34 | $70.36 | 405828 |
| 2023-04-27 | 68.45 | $70.37 | 227443 |
| 2023-04-26 | 66.02 | $69.90 | 271221 |
| 2023-04-25 | 66.85 | $69.98 | 548544 |
| 2023-04-24 | 72.50 | $70.50 | 492022 |
| 2023-04-21 | 72.24 | $70.44 | 349300 |
| 2023-04-20 | 69.44 | $69.82 | 487500 |
| 2023-04-19 | 68.71 | $69.67 | 207800 |
| 2023-04-18 | 69.02 | $69.70 | 304815 |
| 2023-04-17 | 67.77 | $69.43 | 827419 |
| 2023-04-14 | 66.93 | $69.25 | 792800 |
| 2023-04-13 | 73.21 | $69.87 | 205525 |
| 2023-04-12 | 70.07 | $69.14 | 279400 |
| 2023-04-11 | 67.91 | $68.70 | 642815 |
| 2023-04-10 | 67.25 | $68.57 | 358900 |
| 2023-04-06 | 69.99 | $68.83 | 271300 |
| 2023-04-05 | 67.94 | $68.40 | 298438 |
| 2023-04-04 | 67.89 | $68.39 | 245400 |
| 2023-04-03 | 66.79 | $68.16 | 361244 |
| 2023-03-31 | 64.20 | $67.65 | 360603 |
| 2023-03-30 | 63.02 | $67.43 | 301100 |
| 2023-03-29 | 61.03 | $67.07 | 479500 |
| 2023-03-28 | 58.80 | $66.69 | 356618 |
| 2023-03-27 | 58.62 | $66.66 | 302335 |
| 2023-03-24 | 56.04 | $66.23 | 217100 |
| 2023-03-23 | 55.17 | $66.09 | 253301 |
| 2023-03-22 | 54.51 | $65.98 | 225300 |
| 2023-03-21 | 54.21 | $65.93 | 223200 |
| 2023-03-20 | 51.46 | $65.47 | 272300 |
| 2023-03-17 | 46.86 | $64.77 | 218700 |
| 2023-03-16 | 48.35 | $65.01 | 378313 |
| 2023-03-15 | 42.14 | $64.16 | 496100 |
| 2023-03-14 | 49.22 | $65.23 | 250500 |
| 2023-03-13 | 44.14 | $64.62 | 370314 |
| 2023-03-10 | 45.19 | $64.77 | 667800 |
| 2023-03-09 | 47.27 | $65.06 | 268843 |
| 2023-03-08 | 47.34 | $65.07 | 525019 |
| 2023-03-07 | 44.98 | $64.77 | 538408 |
| 2023-03-06 | 50.76 | $65.57 | 232000 |
| 2023-03-03 | 51.30 | $65.64 | 401941 |
| 2023-03-02 | 46.70 | $65.05 | 384300 |
| 2023-03-01 | 45.79 | $64.94 | 313523 |
| 2023-02-28 | 44.14 | $64.74 | 306601 |
| 2023-02-27 | 48.78 | $65.40 | 251222 |
| 2023-02-24 | 44.59 | $64.90 | 349300 |
| 2023-02-23 | 50.74 | $65.68 | 528340 |
| 2023-02-22 | 50.74 | $65.68 | 253312 |
| 2023-02-21 | 51.48 | $65.77 | 336800 |
| 2023-02-17 | 54.95 | $66.18 | 341100 |
| 2023-02-16 | 51.95 | $65.78 | 342543 |
| 2023-02-15 | 54.54 | $66.08 | 740531 |
| 2023-02-14 | 57.06 | $66.36 | 425823 |
| 2023-02-13 | 56.58 | $66.29 | 305605 |
| 2023-02-10 | 53.43 | $65.84 | 479333 |
| 2023-02-09 | 54.43 | $65.96 | 278900 |
| 2023-02-08 | 56.97 | $66.26 | 511000 |
| 2023-02-07 | 57.82 | $66.36 | 324814 |
| 2023-02-06 | 54.80 | $65.89 | 448014 |
| 2023-02-03 | 57.81 | $66.25 | 492141 |
| 2023-02-02 | 64.15 | $66.93 | 1.5M |
| 2023-02-01 | 67.13 | $67.22 | 1.9M |
| 2023-01-31 | 65.00 | $66.82 | 1.0M |
| 2023-01-30 | 63.48 | $66.55 | 409637 |
| 2023-01-27 | 65.07 | $66.71 | 690600 |
| 2023-01-26 | 66.05 | $66.81 | 1.2M |
| 2023-01-25 | 67.11 | $66.92 | 404600 |
| 2023-01-24 | 65.54 | $66.59 | 2.0M |
| 2023-01-23 | 65.44 | $66.57 | 386236 |
| 2023-01-20 | 65.40 | $66.56 | 1.3M |
| 2023-01-19 | 64.14 | $66.28 | 1.3M |
| 2023-01-18 | 63.65 | $66.17 | 6.4M |
| 2023-01-17 | 65.99 | $66.47 | 435721 |
| 2023-01-13 | 65.39 | $66.32 | 472500 |
| 2023-01-12 | 64.26 | $66.04 | 437517 |
| 2023-01-11 | 60.70 | $65.22 | 255200 |
| 2023-01-10 | 59.77 | $65.02 | 283504 |
| 2023-01-09 | 60.45 | $65.12 | 400700 |
| 2023-01-06 | 59.84 | $64.98 | 647800 |
| 2023-01-05 | 54.22 | $63.80 | 465201 |
| 2023-01-04 | 59.96 | $64.65 | 1.1M |
| 2023-01-03 | 57.23 | $64.11 | 2.1M |
| 2022-12-30 | 54.38 | $63.59 | 743110 |
| 2022-12-29 | 58.21 | $64.13 | 793300 |
| 2022-12-28 | 53.74 | $63.35 | 756148 |
| 2022-12-27 | 56.69 | $63.75 | 724945 |
| 2022-12-23 | 56.58 | $63.73 | 421747 |
| 2022-12-22 | 56.20 | $63.66 | 646500 |
| 2022-12-21 | 57.57 | $63.86 | 538900 |
| 2022-12-20 | 55.40 | $63.44 | 2.0M |
| 2022-12-19 | 53.00 | $63.00 | 629203 |
| 2022-12-16 | 53.25 | $63.04 | 483600 |
| 2022-12-15 | 55.52 | $63.41 | 708700 |
| 2022-12-14 | 64.17 | $64.64 | 740700 |
| 2022-12-13 | 63.42 | $64.47 | 639300 |
| 2022-12-12 | 62.09 | $64.17 | 430500 |
| 2022-12-09 | 61.92 | $64.13 | 478600 |
| 2022-12-08 | 61.58 | $64.05 | 410716 |
| 2022-12-07 | 61.17 | $63.95 | 804700 |
| 2022-12-06 | 60.66 | $63.82 | 626927 |
| 2022-12-05 | 60.84 | $63.85 | 664900 |
| 2022-12-02 | 66.70 | $64.80 | 914900 |
| 2022-12-01 | 67.94 | $64.99 | 799200 |
| 2022-11-30 | 65.91 | $64.35 | 867900 |
| 2022-11-29 | 63.02 | $63.52 | 513218 |
| 2022-11-28 | 63.88 | $63.66 | 611120 |
| 2022-11-25 | 67.41 | $64.22 | 254700 |
| 2022-11-23 | 66.66 | $63.98 | 489800 |
| 2022-11-22 | 64.53 | $63.32 | 613000 |
| 2022-11-21 | 61.90 | $62.57 | 409328 |
| 2022-11-18 | 63.39 | $62.82 | 473735 |
| 2022-11-17 | 62.85 | $62.66 | 669800 |
| 2022-11-16 | 63.12 | $62.71 | 648600 |
| 2022-11-15 | 63.88 | $62.85 | 1.1M |
| 2022-11-14 | 63.25 | $62.64 | 534300 |
| 2022-11-11 | 65.40 | $63.06 | 668100 |
| 2022-11-10 | 63.96 | $62.54 | 867630 |
| 2022-11-09 | 53.69 | $59.62 | 411818 |
| 2022-11-08 | 55.97 | $60.06 | 703600 |
| 2022-11-07 | 52.86 | $59.34 | 819426 |
| 2022-11-04 | 52.10 | $59.17 | 1.3M |
| 2022-11-03 | 44.43 | $57.64 | 1.7M |
| 2022-11-02 | 47.10 | $58.21 | 1.1M |
| 2022-11-01 | 48.91 | $58.58 | 612700 |
| 2022-10-31 | 48.60 | $58.52 | 994700 |
| 2022-10-28 | 51.16 | $59.05 | 974211 |
| 2022-10-27 | 48.84 | $58.57 | 687837 |
| 2022-10-26 | 50.50 | $58.92 | 1.1M |
| 2022-10-25 | 47.86 | $58.37 | 2.0M |
| 2022-10-24 | 42.09 | $57.29 | 1.0M |
| 2022-10-21 | 42.03 | $57.28 | 991944 |
| 2022-10-20 | 38.62 | $56.68 | 887400 |
| 2022-10-19 | 39.39 | $56.89 | 767439 |
| 2022-10-18 | 41.89 | $57.55 | 1.1M |
| 2022-10-17 | 39.69 | $57.15 | 872623 |
| 2022-10-14 | 34.63 | $56.29 | 1.1M |
| 2022-10-13 | 36.21 | $56.76 | 1.1M |
| 2022-10-12 | 33.07 | $56.25 | 1.1M |
| 2022-10-11 | 34.04 | $56.56 | 1.4M |
| 2022-10-10 | 34.88 | $56.83 | 893000 |
| 2022-10-07 | 35.44 | $57.01 | 1.2M |
| 2022-10-06 | 37.89 | $57.78 | 1.1M |
| 2022-10-05 | 41.09 | $58.69 | 797507 |
| 2022-10-04 | 43.63 | $59.35 | 890920 |
| 2022-10-03 | 33.39 | $57.62 | 2.2M |
| 2022-09-30 | 29.07 | $57.01 | 5.1M |
| 2022-09-29 | 29.55 | $57.17 | 1.3M |
| 2022-09-28 | 30.72 | $57.56 | 6.3M |
| 2022-09-27 | 24.39 | $56.69 | 44.7M |
| 2022-09-26 | 24.73 | $56.83 | 2.4M |
| 2022-09-23 | 27.05 | $57.72 | 1.8M |
| 2022-09-22 | 30.76 | $58.93 | 1.0M |
| 2022-09-21 | 31.34 | $59.10 | 523300 |
| 2022-09-20 | 33.58 | $59.74 | 751300 |
| 2022-09-19 | 36.91 | $60.59 | 847200 |
| 2022-09-16 | 36.70 | $60.56 | 811949 |
| 2022-09-15 | 37.06 | $60.65 | 608900 |
| 2022-09-14 | 38.14 | $60.93 | 693400 |
| 2022-09-13 | 38.75 | $61.09 | 542300 |
| 2022-09-12 | 45.77 | $62.69 | 805900 |
| 2022-09-09 | 42.16 | $62.11 | 659200 |
| 2022-09-08 | 34.13 | $60.99 | 417300 |
| 2022-09-07 | 34.38 | $61.05 | 694520 |
| 2022-09-06 | 29.96 | $60.49 | 587000 |
| 2022-09-02 | 31.85 | $61.01 | 825814 |
| 2022-09-01 | 33.27 | $61.38 | 486400 |
| 2022-08-31 | 35.99 | $62.04 | 552500 |
| 2022-08-30 | 37.53 | $62.39 | 375822 |
| 2022-08-29 | 39.13 | $62.74 | 448011 |
| 2022-08-26 | 40.20 | $62.97 | 374339 |
| 2022-08-25 | 47.54 | $64.34 | 282300 |
| 2022-08-24 | 44.44 | $63.90 | 427103 |
| 2022-08-23 | 43.51 | $63.77 | 381200 |
| 2022-08-22 | 45.17 | $64.07 | 437900 |
| 2022-08-19 | 49.11 | $64.73 | 289400 |
| 2022-08-18 | 52.32 | $65.22 | 308100 |
| 2022-08-17 | 53.97 | $65.46 | 502327 |
| 2022-08-16 | 55.91 | $65.74 | 275205 |
| 2022-08-15 | 56.67 | $65.85 | 504400 |
| 2022-08-12 | 57.28 | $65.94 | 431700 |
| 2022-08-11 | 56.19 | $65.72 | 543700 |
| 2022-08-10 | 56.82 | $65.82 | 374200 |
| 2022-08-09 | 50.89 | $64.68 | 405339 |
| 2022-08-08 | 51.90 | $64.85 | 494900 |
| 2022-08-05 | 50.58 | $64.61 | 635734 |
| 2022-08-04 | 53.97 | $65.19 | 307200 |
| 2022-08-03 | 52.30 | $64.87 | 518800 |
| 2022-08-02 | 53.39 | $65.06 | 619541 |
| 2022-08-01 | 58.61 | $65.91 | 541000 |
| 2022-07-29 | 57.54 | $65.68 | 575900 |
| 2022-07-28 | 55.16 | $65.18 | 421222 |
| 2022-07-27 | 52.79 | $64.71 | 375400 |
| 2022-07-26 | 48.80 | $63.98 | 527300 |
| 2022-07-25 | 51.04 | $64.38 | 471731 |
| 2022-07-22 | 49.89 | $64.17 | 402000 |
| 2022-07-21 | 49.95 | $64.18 | 974013 |
| 2022-07-20 | 45.42 | $63.36 | 470333 |
| 2022-07-19 | 47.31 | $63.74 | 535800 |
| 2022-07-18 | 42.35 | $62.91 | 688946 |
| 2022-07-15 | 42.23 | $62.89 | 722815 |
| 2022-07-14 | 37.42 | $62.14 | 912300 |
| 2022-07-13 | 41.05 | $62.98 | 699900 |
| 2022-07-12 | 41.37 | $63.05 | 746022 |
| 2022-07-11 | 41.25 | $63.03 | 579741 |
| 2022-07-08 | 43.51 | $63.55 | 538319 |
| 2022-07-07 | 43.17 | $63.49 | 745100 |
| 2022-07-06 | 41.25 | $63.15 | 1.1M |
| 2022-07-05 | 40.30 | $62.98 | 1.2M |
| 2022-07-01 | 42.58 | $63.57 | 703249 |
| 2022-06-30 | 41.19 | $63.31 | 778500 |
| 2022-06-29 | 41.14 | $63.30 | 472100 |
| 2022-06-28 | 40.99 | $63.27 | 1.1M |
| 2022-06-27 | 42.17 | $63.62 | 1.2M |
| 2022-06-24 | 42.51 | $63.72 | 684345 |
| 2022-06-23 | 35.13 | $62.21 | 964049 |
| 2022-06-22 | 33.13 | $61.84 | 1.1M |
| 2022-06-21 | 33.47 | $61.97 | 1.7M |
| 2022-06-17 | 30.30 | $61.37 | 1.2M |
| 2022-06-16 | 31.37 | $61.82 | 1.3M |
| 2022-06-15 | 32.18 | $62.16 | 1.5M |
| 2022-06-14 | 27.34 | $61.24 | 1.8M |
| 2022-06-13 | 29.05 | $62.04 | 1.5M |
| 2022-06-10 | 32.27 | $63.38 | 898345 |
| 2022-06-09 | 34.87 | $64.33 | 843516 |
| 2022-06-08 | 41.93 | $66.42 | 698601 |
| 2022-06-07 | 45.22 | $67.21 | 658602 |
| 2022-06-06 | 45.61 | $67.30 | 925511 |
| 2022-06-03 | 45.41 | $67.26 | 964031 |
| 2022-06-02 | 48.91 | $68.09 | 908000 |
| 2022-06-01 | 44.40 | $67.17 | 743300 |
| 2022-05-31 | 47.34 | $67.85 | 1.3M |
| 2022-05-27 | 49.77 | $68.38 | 640304 |
| 2022-05-26 | 47.19 | $67.85 | 667940 |
| 2022-05-25 | 44.85 | $67.39 | 710700 |
| 2022-05-24 | 45.90 | $67.64 | 862700 |
| 2022-05-23 | 45.52 | $67.56 | 861500 |
| 2022-05-20 | 42.33 | $66.91 | 1.3M |
| 2022-05-19 | 39.16 | $66.30 | 838400 |
| 2022-05-18 | 37.16 | $65.93 | 886347 |
| 2022-05-17 | 41.10 | $67.07 | 1.4M |
| 2022-05-16 | 37.75 | $66.46 | 803925 |
| 2022-05-13 | 36.91 | $66.31 | 769300 |
| 2022-05-12 | 30.82 | $65.28 | 1.3M |
| 2022-05-11 | 31.47 | $65.51 | 1.3M |
| 2022-05-10 | 32.22 | $65.78 | 1.5M |
| 2022-05-09 | 31.06 | $65.58 | 1.2M |
| 2022-05-06 | 34.91 | $66.94 | 1.3M |
| 2022-05-05 | 37.47 | $67.73 | 1.2M |
| 2022-05-04 | 43.41 | $69.28 | 1.3M |
| 2022-05-03 | 36.85 | $68.21 | 904037 |
| 2022-05-02 | 35.45 | $68.00 | 1.4M |
| 2022-04-29 | 37.01 | $68.42 | 994217 |
| 2022-04-28 | 39.02 | $68.94 | 1.1M |
| 2022-04-27 | 35.90 | $68.45 | 1.3M |
| 2022-04-26 | 35.00 | $68.31 | 757513 |
| 2022-04-25 | 40.27 | $69.68 | 978500 |
| 2022-04-22 | 39.51 | $69.56 | 767909 |
| 2022-04-21 | 42.68 | $70.30 | 761400 |
| 2022-04-20 | 45.60 | $70.92 | 810639 |
| 2022-04-19 | 42.59 | $70.42 | 698342 |
| 2022-04-18 | 43.41 | $70.60 | 660400 |
| 2022-04-14 | 45.98 | $71.15 | 699900 |
| 2022-04-13 | 46.90 | $71.34 | 649700 |
| 2022-04-12 | 45.10 | $71.01 | 711623 |
| 2022-04-11 | 48.05 | $71.64 | 1.0M |
| 2022-04-08 | 51.22 | $72.27 | 578500 |
| 2022-04-07 | 51.53 | $72.33 | 623000 |
| 2022-04-06 | 49.96 | $72.00 | 709300 |
| 2022-04-05 | 51.65 | $72.35 | 676900 |
| 2022-04-04 | 53.26 | $72.68 | 648224 |
| 2022-04-01 | 52.92 | $72.60 | 753620 |
| 2022-03-31 | 50.98 | $72.14 | 616228 |
| 2022-03-30 | 55.52 | $73.10 | 785000 |
| 2022-03-29 | 55.40 | $73.07 | 999238 |
| 2022-03-28 | 50.64 | $71.92 | 563300 |
| 2022-03-25 | 51.13 | $72.03 | 1.2M |
| 2022-03-24 | 51.01 | $72.00 | 572500 |
| 2022-03-23 | 49.08 | $71.53 | 627627 |
| 2022-03-22 | 51.20 | $72.05 | 663448 |
| 2022-03-21 | 51.04 | $72.01 | 1.0M |
| 2022-03-18 | 52.46 | $72.37 | 863600 |
| 2022-03-17 | 50.39 | $71.80 | 1.1M |
| 2022-03-16 | 48.36 | $71.26 | 1.0M |
| 2022-03-15 | 41.41 | $69.61 | 3.1M |
| 2022-03-14 | 38.10 | $68.92 | 1.3M |
| 2022-03-11 | 35.75 | $68.45 | 644334 |
| 2022-03-10 | 38.08 | $69.25 | 1.4M |
| 2022-03-09 | 39.65 | $69.76 | 2.0M |
| 2022-03-08 | 28.50 | $67.73 | 1.8M |
| 2022-03-07 | 30.04 | $68.32 | 1.7M |
| 2022-03-04 | 34.48 | $69.81 | 1.2M |
| 2022-03-03 | 37.88 | $70.76 | 904100 |
| 2022-03-02 | 40.26 | $71.36 | 1.0M |
| 2022-03-01 | 39.36 | $71.21 | 1.2M |
| 2022-02-28 | 42.23 | $71.92 | 1.2M |
| 2022-02-25 | 44.04 | $72.34 | 1.2M |
| 2022-02-24 | 35.04 | $70.91 | 1.5M |
| 2022-02-23 | 37.96 | $71.63 | 859608 |
| 2022-02-22 | 38.95 | $71.86 | 891300 |
| 2022-02-18 | 41.96 | $72.53 | 500037 |
| 2022-02-17 | 43.49 | $72.85 | 654436 |
| 2022-02-16 | 47.49 | $73.63 | 505500 |
| 2022-02-15 | 46.10 | $73.40 | 666200 |
| 2022-02-14 | 39.93 | $72.46 | 1.1M |
| 2022-02-11 | 40.78 | $72.64 | 1.1M |
| 2022-02-10 | 43.67 | $73.23 | 674631 |
| 2022-02-09 | 48.36 | $74.08 | 636700 |
| 2022-02-08 | 42.41 | $73.22 | 664928 |
| 2022-02-07 | 41.52 | $73.10 | 1.1M |
| 2022-02-04 | 40.50 | $72.96 | 970800 |
| 2022-02-03 | 40.69 | $73.00 | 561200 |
| 2022-02-02 | 45.43 | $73.92 | 1.1M |
| 2022-02-01 | 40.88 | $73.28 | 778000 |
| 2022-01-31 | 38.12 | $72.92 | 1.0M |
| 2022-01-28 | 31.84 | $72.17 | 1.4M |
| 2022-01-27 | 28.91 | $71.85 | 1.2M |
| 2022-01-26 | 28.91 | $71.85 | 973701 |
| 2022-01-25 | 31.59 | $72.55 | 1.4M |
| 2022-01-24 | 32.57 | $72.79 | 1.4M |
| 2022-01-21 | 35.74 | $73.51 | 883000 |
| 2022-01-20 | 37.32 | $73.84 | 569900 |
| 2022-01-19 | 38.50 | $74.08 | 850400 |
| 2022-01-18 | 37.25 | $73.92 | 835300 |
| 2022-01-14 | 41.85 | $74.83 | 992800 |
| 2022-01-13 | 43.48 | $75.12 | 641500 |
| 2022-01-12 | 47.88 | $75.84 | 516100 |
| 2022-01-11 | 44.78 | $75.42 | 1.2M |
| 2022-01-10 | 39.86 | $74.81 | 558749 |
| 2022-01-07 | 44.63 | $75.58 | 378900 |
| 2022-01-06 | 44.39 | $75.55 | 467048 |
| 2022-01-05 | 48.86 | $76.20 | 620425 |
| 2022-01-04 | 52.33 | $76.65 | 569200 |
| 2022-01-03 | 52.19 | $76.63 | 699800 |
| 2021-12-31 | 53.25 | $76.77 | 300816 |
| 2021-12-30 | 52.86 | $76.71 | 678900 |
| 2021-12-29 | 55.05 | $77.01 | 315526 |
| 2021-12-28 | 54.58 | $76.93 | 286000 |
| 2021-12-27 | 52.48 | $76.58 | 290434 |
| 2021-12-23 | 51.07 | $76.35 | 366500 |
| 2021-12-22 | 50.47 | $76.25 | 425812 |
| 2021-12-21 | 47.69 | $75.80 | 709919 |
| 2021-12-20 | 45.57 | $75.47 | 870100 |
| 2021-12-17 | 45.62 | $75.48 | 879400 |
| 2021-12-16 | 52.44 | $76.65 | 884846 |
| 2021-12-15 | 49.04 | $76.10 | 705015 |
| 2021-12-14 | 42.10 | $75.13 | 473813 |
| 2021-12-13 | 45.30 | $75.66 | 500141 |
| 2021-12-10 | 52.21 | $76.63 | 619400 |
| 2021-12-09 | 50.35 | $76.38 | 486800 |
| 2021-12-08 | 51.65 | $76.55 | 1.0M |
| 2021-12-07 | 49.62 | $76.27 | 513600 |
| 2021-12-06 | 40.19 | $75.16 | 860400 |
| 2021-12-03 | 37.80 | $74.92 | 1.1M |
| 2021-12-02 | 35.56 | $74.70 | 834125 |
| 2021-12-01 | 31.62 | $74.33 | 1.1M |
| 2021-11-30 | 34.19 | $74.81 | 1.4M |
| 2021-11-29 | 36.74 | $75.24 | 694112 |
| 2021-11-26 | 36.11 | $75.18 | 641400 |
| 2021-11-24 | 41.04 | $75.94 | 403612 |
| 2021-11-23 | 44.78 | $76.43 | 722506 |
| 2021-11-22 | 47.38 | $76.74 | 658216 |
| 2021-11-19 | 51.40 | $77.18 | 394914 |
| 2021-11-18 | 53.06 | $77.35 | 453300 |
| 2021-11-17 | 51.67 | $77.19 | 775549 |
| 2021-11-16 | 51.58 | $77.18 | 817136 |
| 2021-11-15 | 54.12 | $77.46 | 298800 |
| 2021-11-12 | 55.79 | $77.64 | 279300 |
| 2021-11-11 | 51.25 | $77.07 | 249740 |
| 2021-11-10 | 50.66 | $77.00 | 643246 |
| 2021-11-09 | 57.25 | $77.70 | 431838 |
| 2021-11-08 | 58.39 | $77.81 | 462820 |
| 2021-11-05 | 58.24 | $77.79 | 612439 |
| 2021-11-04 | 59.90 | $77.96 | 321524 |
| 2021-11-03 | 59.19 | $77.85 | 704901 |
| 2021-11-02 | 54.57 | $77.19 | 458915 |
| 2021-11-01 | 54.50 | $77.18 | 450200 |
| 2021-10-29 | 50.92 | $76.71 | 406225 |
| 2021-10-28 | 52.51 | $76.90 | 607700 |
| 2021-10-27 | 48.50 | $76.40 | 441700 |
| 2021-10-26 | 50.11 | $76.60 | 422201 |
| 2021-10-25 | 49.15 | $76.48 | 653800 |
| 2021-10-22 | 51.34 | $76.76 | 475700 |
| 2021-10-21 | 47.45 | $76.27 | 585703 |
| 2021-10-20 | 49.12 | $76.49 | 284600 |
| 2021-10-19 | 45.82 | $76.09 | 453224 |
| 2021-10-18 | 42.82 | $75.75 | 285300 |
| 2021-10-15 | 44.18 | $75.95 | 625609 |
| 2021-10-14 | 41.53 | $75.65 | 407302 |
| 2021-10-13 | 39.04 | $75.38 | 616500 |
| 2021-10-12 | 31.47 | $74.64 | 398236 |
| 2021-10-11 | 31.72 | $74.69 | 331317 |
| 2021-10-08 | 33.46 | $75.03 | 321400 |
| 2021-10-07 | 33.66 | $75.07 | 308800 |
| 2021-10-06 | 31.56 | $74.86 | 622100 |
| 2021-10-05 | 32.44 | $75.05 | 438300 |
| 2021-10-04 | 31.68 | $74.97 | 825442 |
| 2021-10-01 | 33.29 | $75.33 | 698000 |
| 2021-09-30 | 33.34 | $75.34 | 534600 |
| 2021-09-29 | 33.72 | $75.43 | 413030 |
| 2021-09-28 | 34.10 | $75.52 | 492811 |
| 2021-09-27 | 41.86 | $77.09 | 544000 |
| 2021-09-24 | 45.42 | $77.66 | 678240 |
| 2021-09-23 | 51.48 | $78.49 | 410804 |
| 2021-09-22 | 46.59 | $77.89 | 452233 |
| 2021-09-21 | 49.02 | $78.20 | 967828 |
| 2021-09-20 | 42.91 | $77.53 | 511600 |
| 2021-09-17 | 48.89 | $78.25 | 754046 |
| 2021-09-16 | 55.29 | $78.88 | 272900 |
| 2021-09-15 | 55.20 | $78.87 | 594025 |
| 2021-09-14 | 54.69 | $78.81 | 386400 |
| 2021-09-13 | 56.22 | $78.96 | 421818 |
| 2021-09-10 | 54.28 | $78.72 | 352809 |
| 2021-09-09 | 57.18 | $79.01 | 333336 |
| 2021-09-08 | 58.20 | $79.11 | 492136 |
| 2021-09-07 | 61.10 | $79.39 | 349000 |
| 2021-09-03 | 62.47 | $79.52 | 292749 |
| 2021-09-02 | 61.07 | $79.30 | 404220 |
| 2021-09-01 | 59.83 | $79.11 | 486100 |
| 2021-08-31 | 55.45 | $78.49 | 317029 |
| 2021-08-30 | 57.87 | $78.74 | 282529 |
| 2021-08-27 | 57.87 | $78.74 | 257147 |
| 2021-08-26 | 54.89 | $78.32 | 290649 |
| 2021-08-25 | 56.33 | $78.48 | 244217 |
| 2021-08-24 | 59.78 | $78.85 | 423032 |
| 2021-08-23 | 61.82 | $79.06 | 281800 |
| 2021-08-20 | 59.17 | $78.64 | 258548 |
| 2021-08-19 | 55.62 | $78.13 | 346800 |
| 2021-08-18 | 57.49 | $78.33 | 662225 |
| 2021-08-17 | 59.77 | $78.57 | 392100 |
| 2021-08-16 | 62.32 | $78.83 | 225300 |
| 2021-08-13 | 63.60 | $78.96 | 664900 |
| 2021-08-12 | 59.71 | $78.32 | 229928 |
| 2021-08-11 | 59.52 | $78.29 | 349739 |
| 2021-08-10 | 56.27 | $77.80 | 233003 |
| 2021-08-09 | 55.15 | $77.64 | 293000 |
| 2021-08-06 | 54.46 | $77.54 | 278900 |
| 2021-08-05 | 60.18 | $78.19 | 352800 |
| 2021-08-04 | 57.72 | $77.81 | 830709 |
| 2021-08-03 | 60.33 | $78.09 | 445425 |
| 2021-08-02 | 57.38 | $77.64 | 359100 |
| 2021-07-30 | 54.91 | $77.29 | 337100 |
| 2021-07-29 | 54.40 | $77.22 | 282900 |
| 2021-07-28 | 54.06 | $77.17 | 1.0M |
| 2021-07-27 | 53.11 | $77.03 | 784500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.33
2026-07-24
Close Price
$90.96
Vol: 508500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -7.33 | $90.96 | 508500 |
| 2026-07-23 | -30.22 | $89.93 | 347633 |
| 2026-07-22 | -9.25 | $90.86 | 282800 |
| 2026-07-21 | -12.39 | $90.67 | 251400 |
| 2026-07-20 | -13.26 | $90.63 | 897600 |
| 2026-07-17 | -4.13 | $91.05 | 1.1M |
| 2026-07-16 | -8.35 | $90.26 | 909200 |
| 2026-07-15 | -10.63 | $90.17 | 352300 |
| 2026-07-14 | -14.18 | $90.03 | 201300 |
| 2026-07-13 | -30.94 | $89.72 | 446100 |
| 2026-07-10 | -35.64 | $89.62 | 447731 |
| 2026-07-09 | -40.82 | $89.38 | 451500 |
| 2026-07-08 | -35.42 | $89.63 | 483414 |
| 2026-07-07 | -33.05 | $89.74 | 418600 |
| 2026-07-06 | -42.98 | $89.28 | 249500 |
| 2026-07-02 | -48.60 | $89.02 | 461020 |
| 2026-07-01 | -87.47 | $87.22 | 510118 |
| 2026-06-30 | -76.89 | $87.71 | 590220 |
| 2026-06-29 | -68.25 | $88.11 | 431940 |
| 2026-06-26 | -76.27 | $87.76 | 511600 |
| 2026-06-25 | -90.68 | $87.08 | 439031 |
| 2026-06-24 | -92.37 | $87.00 | 294800 |
| 2026-06-23 | -95.10 | $86.91 | 248800 |
| 2026-06-22 | -94.37 | $87.07 | 456220 |
| 2026-06-18 | -96.84 | $87.38 | 452900 |
| 2026-06-17 | -95.67 | $87.61 | 770900 |
| 2026-06-16 | -91.53 | $88.58 | 352800 |
| 2026-06-15 | -99.06 | $88.26 | 597019 |
| 2026-06-12 | -43.51 | $90.86 | 469829 |
| 2026-06-11 | -40.00 | $90.99 | 693100 |
| 2026-06-10 | -81.08 | $89.47 | 400700 |
| 2026-06-09 | -74.86 | $89.70 | 656809 |
| 2026-06-08 | -80.27 | $89.50 | 405100 |
| 2026-06-05 | -94.86 | $88.96 | 729900 |
| 2026-06-04 | -81.69 | $90.06 | 387300 |
| 2026-06-03 | -98.98 | $89.55 | 391224 |
| 2026-06-02 | -87.83 | $90.16 | 297616 |
| 2026-06-01 | -92.66 | $90.07 | 871000 |
| 2026-05-29 | -67.11 | $90.94 | 375000 |
| 2026-05-28 | -70.18 | $90.87 | 309401 |
| 2026-05-27 | -53.93 | $91.03 | 366300 |
| 2026-05-26 | -50.56 | $91.12 | 391900 |
| 2026-05-22 | -38.20 | $91.45 | 279600 |
| 2026-05-21 | -14.23 | $92.09 | 811000 |
| 2026-05-20 | -8.61 | $92.24 | 679800 |
| 2026-05-19 | -30.04 | $91.64 | 373200 |
| 2026-05-18 | -34.86 | $91.65 | 419339 |
| 2026-05-15 | -87.36 | $90.25 | 247945 |
| 2026-05-14 | -70.16 | $90.94 | 231614 |
| 2026-05-13 | -67.28 | $91.05 | 303401 |
| 2026-05-12 | -67.97 | $91.03 | 1.4M |
| 2026-05-11 | -61.46 | $91.28 | 323300 |
| 2026-05-08 | -63.02 | $91.22 | 327400 |
| 2026-05-07 | -72.40 | $90.86 | 517808 |
| 2026-05-06 | -39.60 | $92.21 | 403240 |
| 2026-05-05 | -66.75 | $91.18 | 383037 |
| 2026-05-04 | -81.93 | $90.55 | 627500 |
| 2026-05-01 | -58.80 | $91.51 | 545300 |
| 2026-04-30 | -53.25 | $91.74 | 414518 |
| 2026-04-29 | -93.73 | $90.06 | 1.4M |
| 2026-04-28 | -79.00 | $90.94 | 264000 |
| 2026-04-27 | -71.24 | $90.68 | 393941 |
| 2026-04-24 | -48.51 | $91.34 | 328817 |
| 2026-04-23 | -47.96 | $91.37 | 502900 |
| 2026-04-22 | -42.57 | $91.66 | 554111 |
| 2026-04-21 | -44.98 | $91.53 | 1.1M |
| 2026-04-20 | -11.52 | $93.33 | 236515 |
| 2026-04-17 | -11.43 | $93.32 | 450033 |
| 2026-04-16 | -17.42 | $92.99 | 316421 |
| 2026-04-15 | -12.34 | $93.27 | 357500 |
| 2026-04-14 | -9.07 | $93.45 | 205826 |
| 2026-04-13 | -9.62 | $93.42 | 531300 |
| 2026-04-10 | -13.97 | $93.18 | 206212 |
| 2026-04-09 | -9.26 | $93.44 | 312120 |
| 2026-04-08 | -4.36 | $93.71 | 646703 |
| 2026-04-07 | -4.83 | $92.38 | 689043 |
| 2026-04-06 | -2.17 | $92.49 | 361752 |
| 2026-04-02 | -7.69 | $92.04 | 393200 |
| 2026-04-01 | -11.03 | $91.91 | 521522 |
| 2026-03-31 | -25.63 | $91.37 | 873546 |
| 2026-03-30 | -70.56 | $89.60 | 509400 |
| 2026-03-27 | -93.42 | $88.79 | 483640 |
| 2026-03-26 | -91.03 | $89.04 | 459800 |
| 2026-03-25 | -75.34 | $90.09 | 529200 |
| 2026-03-24 | -87.44 | $89.28 | 592500 |
| 2026-03-23 | -82.66 | $89.60 | 1.6M |
| 2026-03-20 | -95.52 | $88.74 | 990536 |
| 2026-03-19 | -79.00 | $90.69 | 571200 |
| 2026-03-18 | -86.65 | $90.39 | 680236 |
| 2026-03-17 | -61.06 | $91.79 | 280812 |
| 2026-03-16 | -73.67 | $91.10 | 347604 |
| 2026-03-13 | -96.71 | $89.84 | 274936 |
| 2026-03-12 | -92.14 | $90.09 | 390400 |
| 2026-03-11 | -81.35 | $90.68 | 427400 |
| 2026-03-10 | -75.14 | $91.02 | 483334 |
| 2026-03-09 | -70.20 | $91.29 | 938314 |
| 2026-03-06 | -78.79 | $90.82 | 1.2M |
| 2026-03-05 | -87.38 | $90.70 | 1.8M |
| 2026-03-04 | -57.99 | $92.19 | 2.2M |
| 2026-03-03 | -61.47 | $91.54 | 492300 |
| 2026-03-02 | -29.32 | $93.40 | 660000 |
| 2026-02-27 | -4.20 | $94.87 | 505949 |
| 2026-02-26 | -1.46 | $94.34 | 486149 |
| 2026-02-25 | -1.88 | $94.31 | 269300 |
| 2026-02-24 | -3.85 | $94.05 | 400800 |
| 2026-02-23 | -4.19 | $94.00 | 267600 |
| 2026-02-20 | -1.91 | $93.86 | 391418 |
| 2026-02-19 | -6.33 | $93.56 | 298000 |
| 2026-02-18 | -9.56 | $93.29 | 396500 |
| 2026-02-17 | -4.92 | $93.63 | 382234 |
| 2026-02-13 | -2.32 | $93.82 | 735003 |
| 2026-02-12 | -3.32 | $93.66 | 918700 |
| 2026-02-11 | -2.25 | $93.61 | 469100 |
| 2026-02-10 | -3.14 | $92.83 | 1.7M |
| 2026-02-09 | -2.41 | $92.35 | 914700 |
| 2026-02-06 | -0.61 | $91.57 | 969700 |
| 2026-02-05 | -15.58 | $90.53 | 975000 |
| 2026-02-04 | -9.42 | $90.81 | 605121 |
| 2026-02-03 | -0.59 | $89.96 | 567431 |
| 2026-02-02 | -10.67 | $89.50 | 576710 |
| 2026-01-30 | -19.73 | $89.16 | 811600 |
| 2026-01-29 | -7.47 | $89.62 | 402534 |
| 2026-01-28 | -27.20 | $88.88 | 408700 |
| 2026-01-27 | -4.53 | $89.73 | 438200 |
| 2026-01-26 | -13.24 | $88.51 | 431836 |
| 2026-01-23 | -5.03 | $88.04 | 598100 |
| 2026-01-22 | -23.03 | $87.32 | 421500 |
| 2026-01-21 | -25.60 | $87.14 | 504309 |
| 2026-01-20 | -28.02 | $87.09 | 523400 |
| 2026-01-16 | -13.95 | $87.37 | 327148 |
| 2026-01-15 | -19.41 | $87.21 | 510837 |
| 2026-01-14 | -1.69 | $87.63 | 494800 |
| 2026-01-13 | -31.65 | $86.92 | 504200 |
| 2026-01-12 | -1.69 | $87.63 | 319326 |
| 2026-01-09 | -1.44 | $87.36 | 302300 |
| 2026-01-08 | -9.60 | $87.09 | 478400 |
| 2026-01-07 | -30.81 | $86.67 | 256737 |
| 2026-01-06 | -19.70 | $86.89 | 412200 |
| 2026-01-05 | -17.17 | $86.94 | 319200 |
| 2026-01-02 | -31.31 | $86.66 | 337200 |
| 2025-12-31 | -52.02 | $86.25 | 755035 |
| 2025-12-30 | -33.33 | $86.62 | 250700 |
| 2025-12-29 | -31.82 | $86.65 | 264800 |
| 2025-12-26 | -31.31 | $86.66 | 86500 |
| 2025-12-24 | -37.37 | $86.54 | 142200 |
| 2025-12-23 | -30.88 | $86.61 | 234400 |
| 2025-12-22 | -53.88 | $85.96 | 388113 |
| 2025-12-19 | -50.18 | $85.91 | 281712 |
| 2025-12-18 | -47.52 | $85.65 | 399300 |
| 2025-12-17 | -55.10 | $85.39 | 282200 |
| 2025-12-16 | -51.60 | $85.51 | 366831 |
| 2025-12-15 | -7.87 | $87.01 | 280147 |
| 2025-12-12 | -9.51 | $86.42 | 491800 |
| 2025-12-11 | -11.86 | $86.45 | 408321 |
| 2025-12-10 | -22.37 | $86.14 | 467540 |
| 2025-12-09 | -45.76 | $85.45 | 255104 |
| 2025-12-08 | -44.75 | $85.48 | 285800 |
| 2025-12-05 | -30.85 | $85.89 | 540701 |
| 2025-12-04 | -18.31 | $86.26 | 323624 |
| 2025-12-03 | -16.95 | $86.30 | 278501 |
| 2025-12-02 | -25.08 | $86.06 | 327811 |
| 2025-12-01 | -30.85 | $85.89 | 348500 |
| 2025-11-28 | -19.32 | $86.23 | 457500 |
| 2025-11-26 | -21.02 | $86.18 | 333923 |
| 2025-11-25 | -35.25 | $85.76 | 440938 |
| 2025-11-24 | -60.68 | $85.01 | 551148 |
| 2025-11-21 | -51.19 | $85.29 | 553724 |
| 2025-11-20 | -100.00 | $83.85 | 937510 |
| 2025-11-19 | -79.11 | $84.49 | 430900 |
| 2025-11-18 | -59.59 | $85.06 | 602221 |
| 2025-11-17 | -44.18 | $85.51 | 427100 |
| 2025-11-14 | -18.49 | $86.26 | 354000 |
| 2025-11-13 | -17.47 | $86.29 | 617300 |
| 2025-11-12 | -5.88 | $86.60 | 550421 |
| 2025-11-11 | -3.25 | $86.56 | 239525 |
| 2025-11-10 | -7.55 | $85.72 | 398300 |
| 2025-11-07 | -18.57 | $85.44 | 529500 |
| 2025-11-06 | -48.10 | $84.74 | 331901 |
| 2025-11-05 | -56.12 | $84.55 | 263529 |
| 2025-11-04 | -74.26 | $84.12 | 295245 |
| 2025-11-03 | -66.24 | $84.31 | 359800 |
| 2025-10-31 | -63.29 | $84.38 | 929415 |
| 2025-10-30 | -56.12 | $84.55 | 500900 |
| 2025-10-29 | -54.01 | $84.60 | 545500 |
| 2025-10-28 | -11.39 | $85.61 | 523900 |
| 2025-10-27 | -2.95 | $85.81 | 522244 |
| 2025-10-24 | -9.17 | $85.59 | 335700 |
| 2025-10-23 | -7.86 | $85.62 | 471845 |
| 2025-10-22 | -9.29 | $85.42 | 392000 |
| 2025-10-21 | -22.57 | $85.12 | 223500 |
| 2025-10-20 | -2.65 | $85.57 | 319800 |
| 2025-10-17 | -9.00 | $85.29 | 418500 |
| 2025-10-16 | -35.55 | $84.73 | 331516 |
| 2025-10-15 | -47.87 | $84.47 | 440729 |
| 2025-10-14 | -63.92 | $84.42 | 377747 |
| 2025-10-13 | -90.38 | $83.65 | 201625 |
| 2025-10-10 | -89.00 | $83.69 | 505903 |
| 2025-10-09 | -69.42 | $84.26 | 215835 |
| 2025-10-08 | -57.76 | $84.65 | 371000 |
| 2025-10-07 | -53.14 | $84.79 | 404600 |
| 2025-10-06 | -39.27 | $85.21 | 773921 |
| 2025-10-03 | -34.65 | $85.35 | 262427 |
| 2025-10-02 | -49.17 | $84.91 | 397800 |
| 2025-10-01 | -38.94 | $85.22 | 245400 |
| 2025-09-30 | -51.82 | $84.83 | 269424 |
| 2025-09-29 | -67.99 | $84.34 | 343600 |
| 2025-09-26 | -69.97 | $84.28 | 282948 |
| 2025-09-25 | -92.08 | $83.61 | 301400 |
| 2025-09-24 | -95.15 | $84.24 | 345125 |
| 2025-09-23 | -80.18 | $84.58 | 674907 |
| 2025-09-22 | -75.77 | $84.68 | 834500 |
| 2025-09-19 | -75.42 | $84.72 | 726118 |
| 2025-09-18 | -55.42 | $85.20 | 216500 |
| 2025-09-17 | -39.58 | $85.58 | 383500 |
| 2025-09-16 | -23.33 | $85.97 | 150833 |
| 2025-09-15 | -17.50 | $86.11 | 326100 |
| 2025-09-12 | -24.17 | $85.95 | 286119 |
| 2025-09-11 | -7.08 | $86.36 | 367411 |
| 2025-09-10 | -35.83 | $85.67 | 289100 |
| 2025-09-09 | -38.25 | $85.57 | 301107 |
| 2025-09-08 | -26.44 | $85.84 | 158700 |
| 2025-09-05 | -42.15 | $85.43 | 320900 |
| 2025-09-04 | -60.15 | $84.93 | 162139 |
| 2025-09-03 | -69.01 | $84.57 | 295548 |
| 2025-09-02 | -64.87 | $84.48 | 320900 |
| 2025-08-29 | -49.24 | $84.91 | 521936 |
| 2025-08-28 | -32.46 | $85.17 | 177800 |
| 2025-08-27 | -28.34 | $85.15 | 137700 |
| 2025-08-26 | -28.95 | $85.12 | 249025 |
| 2025-08-25 | -27.31 | $85.20 | 234534 |
| 2025-08-22 | -3.70 | $86.35 | 230500 |
| 2025-08-21 | -12.58 | $85.69 | 589545 |
| 2025-08-20 | -0.65 | $86.24 | 200100 |
| 2025-08-19 | -4.81 | $85.42 | 375948 |
| 2025-08-18 | -2.94 | $85.29 | 225801 |
| 2025-08-15 | -1.60 | $85.34 | 482100 |
| 2025-08-14 | -7.39 | $84.92 | 156723 |
| 2025-08-13 | 0.00 | $85.18 | 184149 |
| 2025-08-12 | -6.25 | $84.51 | 362700 |
| 2025-08-11 | -21.71 | $84.04 | 168600 |
| 2025-08-08 | -17.76 | $84.16 | 278347 |
| 2025-08-07 | -17.43 | $84.17 | 357101 |
| 2025-08-06 | -28.29 | $83.84 | 326900 |
| 2025-08-05 | -37.83 | $83.55 | 1.1M |
| 2025-08-04 | -38.82 | $83.52 | 806948 |
| 2025-08-01 | -64.47 | $82.74 | 826520 |
| 2025-07-31 | -96.71 | $81.76 | 1.1M |
| 2025-07-30 | -90.40 | $82.44 | 245134 |
| 2025-07-29 | -66.26 | $83.07 | 308038 |
| 2025-07-28 | -75.61 | $82.84 | 499334 |
| 2025-07-25 | -23.17 | $84.13 | 439400 |
| 2025-07-24 | -14.23 | $84.35 | 322100 |
| 2025-07-23 | 0.00 | $84.70 | 289600 |
| 2025-07-22 | -33.18 | $83.71 | 426100 |
| 2025-07-21 | -43.68 | $83.30 | 292700 |
| 2025-07-18 | -61.69 | $82.83 | 219700 |
| 2025-07-17 | -56.32 | $82.97 | 312741 |
| 2025-07-16 | -54.79 | $83.01 | 1.4M |
| 2025-07-15 | -80.84 | $82.33 | 1.7M |
| 2025-07-14 | -53.75 | $83.31 | 231400 |
| 2025-07-11 | -61.79 | $83.24 | 531445 |
| 2025-07-10 | -46.07 | $83.82 | 305225 |
| 2025-07-09 | -42.28 | $83.96 | 297035 |
| 2025-07-08 | -52.57 | $83.58 | 383700 |
| 2025-07-07 | -53.12 | $83.56 | 338000 |
| 2025-07-03 | -38.75 | $84.09 | 166244 |
| 2025-07-02 | -32.52 | $84.32 | 247600 |
| 2025-07-01 | -31.44 | $84.36 | 554332 |
| 2025-06-30 | -39.57 | $84.06 | 633300 |
| 2025-06-27 | -50.95 | $83.64 | 656346 |
| 2025-06-26 | -61.25 | $83.26 | 414600 |
| 2025-06-25 | -80.22 | $82.56 | 291605 |
| 2025-06-24 | -65.31 | $83.11 | 377233 |
| 2025-06-23 | -75.61 | $82.73 | 555000 |
| 2025-06-20 | -97.94 | $82.20 | 467400 |
| 2025-06-18 | -96.17 | $82.51 | 710500 |
| 2025-06-17 | -99.04 | $82.42 | 269918 |
| 2025-06-16 | -84.84 | $83.17 | 317537 |
| 2025-06-13 | -20.77 | $84.82 | 428700 |
| 2025-06-12 | -0.48 | $85.50 | 301148 |
| 2025-06-11 | -12.05 | $84.82 | 257037 |
| 2025-06-10 | -13.53 | $84.75 | 431411 |
| 2025-06-09 | -14.80 | $84.69 | 238600 |
| 2025-06-06 | -11.42 | $84.85 | 225800 |
| 2025-06-05 | -13.11 | $84.77 | 330425 |
| 2025-06-04 | -13.74 | $84.74 | 281500 |
| 2025-06-03 | -17.76 | $84.55 | 647500 |
| 2025-06-02 | -1.90 | $85.30 | 230528 |
| 2025-05-30 | -8.03 | $84.44 | 341800 |
| 2025-05-29 | -17.03 | $84.07 | 281647 |
| 2025-05-28 | -23.11 | $83.82 | 270300 |
| 2025-05-27 | -7.30 | $84.47 | 490300 |
| 2025-05-23 | -4.78 | $84.05 | 483200 |
| 2025-05-22 | -16.81 | $83.62 | 895827 |
| 2025-05-21 | -14.29 | $83.71 | 275724 |
| 2025-05-20 | 0.00 | $83.76 | 399931 |
| 2025-05-19 | -14.52 | $83.24 | 256010 |
| 2025-05-16 | -33.06 | $82.49 | 310000 |
| 2025-05-15 | -43.01 | $82.05 | 384200 |
| 2025-05-14 | -70.67 | $80.74 | 430215 |
| 2025-05-13 | -54.62 | $80.90 | 733600 |
| 2025-05-12 | -39.97 | $81.35 | 689000 |
| 2025-05-09 | -16.06 | $82.53 | 1.2M |
| 2025-05-08 | -20.47 | $81.92 | 1.7M |
| 2025-05-07 | -6.24 | $83.00 | 500829 |
| 2025-05-06 | -2.47 | $83.41 | 366818 |
| 2025-05-05 | -3.73 | $83.25 | 609613 |
| 2025-05-02 | -3.41 | $82.89 | 2.4M |
| 2025-05-01 | -8.52 | $81.87 | 406796 |
| 2025-04-30 | -1.67 | $82.43 | 811100 |
| 2025-04-29 | -0.93 | $82.06 | 350418 |
| 2025-04-28 | -0.74 | $81.78 | 483150 |
| 2025-04-25 | -6.90 | $81.05 | 445712 |
| 2025-04-24 | -4.75 | $81.25 | 703808 |
| 2025-04-23 | -9.82 | $80.78 | 1.2M |
| 2025-04-22 | -3.45 | $81.37 | 676228 |
| 2025-04-21 | -7.03 | $80.35 | 1.6M |
| 2025-04-17 | -5.09 | $80.06 | 927216 |
| 2025-04-16 | -5.75 | $79.63 | 2.1M |
| 2025-04-15 | -3.75 | $79.10 | 1.1M |
| 2025-04-14 | -10.85 | $78.50 | 602049 |
| 2025-04-11 | -22.87 | $77.68 | 1.5M |
| 2025-04-10 | -44.57 | $76.20 | 498008 |
| 2025-04-09 | -48.53 | $75.93 | 1.2M |
| 2025-04-08 | -88.86 | $73.18 | 2.0M |
| 2025-04-07 | -91.50 | $73.00 | 1.0M |
| 2025-04-04 | -98.01 | $75.30 | 598300 |
| 2025-04-03 | -32.14 | $78.61 | 808800 |
| 2025-04-02 | -66.29 | $77.88 | 311720 |
| 2025-04-01 | -58.43 | $78.02 | 313700 |
| 2025-03-31 | -48.31 | $77.92 | 1.1M |
| 2025-03-28 | -31.71 | $78.28 | 219300 |
| 2025-03-27 | -23.21 | $78.15 | 324400 |
| 2025-03-26 | -35.46 | $77.67 | 256700 |
| 2025-03-25 | -22.96 | $78.16 | 261618 |
| 2025-03-24 | -31.89 | $77.81 | 339100 |
| 2025-03-21 | -20.41 | $78.26 | 365120 |
| 2025-03-20 | -11.88 | $78.56 | 468000 |
| 2025-03-19 | -3.43 | $78.91 | 280848 |
| 2025-03-18 | -3.04 | $78.81 | 246300 |
| 2025-03-17 | -1.74 | $78.87 | 345244 |
| 2025-03-14 | -9.81 | $78.12 | 330000 |
| 2025-03-13 | -18.78 | $77.70 | 7.2M |
| 2025-03-12 | -16.57 | $77.69 | 447300 |
| 2025-03-11 | -20.91 | $77.47 | 791001 |
| 2025-03-10 | -10.83 | $77.98 | 519800 |
| 2025-03-07 | -1.32 | $78.44 | 600600 |
| 2025-03-06 | -11.53 | $77.66 | 462143 |
| 2025-03-05 | -1.99 | $78.14 | 616472 |
| 2025-03-04 | -6.50 | $77.43 | 358600 |
| 2025-03-03 | -4.82 | $76.95 | 423200 |
| 2025-02-28 | -16.82 | $75.57 | 360639 |
| 2025-02-27 | -19.16 | $75.47 | 235746 |
| 2025-02-26 | -9.35 | $75.89 | 337400 |
| 2025-02-25 | -1.87 | $76.21 | 227814 |
| 2025-02-24 | -8.93 | $75.17 | 244500 |
| 2025-02-21 | -4.07 | $75.00 | 228300 |
| 2025-02-20 | -1.03 | $75.10 | 199500 |
| 2025-02-19 | -13.75 | $74.59 | 267800 |
| 2025-02-18 | -3.75 | $74.99 | 227000 |
| 2025-02-14 | -7.88 | $74.45 | 190000 |
| 2025-02-13 | -1.37 | $74.67 | 254300 |
| 2025-02-12 | -3.26 | $73.99 | 225722 |
| 2025-02-11 | -1.86 | $73.88 | 191725 |
| 2025-02-10 | -7.56 | $73.59 | 196900 |
| 2025-02-07 | -14.50 | $73.26 | 346842 |
| 2025-02-06 | -4.40 | $73.54 | 161921 |
| 2025-02-05 | -3.30 | $73.59 | 192800 |
| 2025-02-04 | -18.02 | $72.92 | 196600 |
| 2025-02-03 | -29.23 | $72.41 | 307102 |
| 2025-01-31 | -20.22 | $72.82 | 471900 |
| 2025-01-30 | -5.27 | $73.50 | 195500 |
| 2025-01-29 | -6.63 | $72.71 | 338524 |
| 2025-01-28 | -1.62 | $72.84 | 457417 |
| 2025-01-27 | -3.84 | $72.70 | 433242 |
| 2025-01-24 | -7.67 | $71.84 | 344719 |
| 2025-01-23 | -1.16 | $71.74 | 329100 |
| 2025-01-22 | -24.12 | $71.14 | 260800 |
| 2025-01-21 | -1.56 | $71.72 | 845136 |
| 2025-01-17 | -34.69 | $70.79 | 256323 |
| 2025-01-16 | -45.19 | $70.67 | 367710 |
| 2025-01-15 | -67.30 | $70.39 | 12.7M |
| 2025-01-14 | -80.15 | $69.96 | 358046 |
| 2025-01-13 | -85.58 | $69.82 | 232300 |
| 2025-01-10 | -95.74 | $69.81 | 254319 |
| 2025-01-08 | -71.70 | $70.84 | 197800 |
| 2025-01-07 | -74.69 | $70.86 | 306800 |
| 2025-01-06 | -75.69 | $70.88 | 274200 |
| 2025-01-03 | -79.22 | $70.70 | 244100 |
| 2025-01-02 | -83.33 | $70.49 | 218000 |
| 2024-12-31 | -79.02 | $70.71 | 269900 |
| 2024-12-30 | -80.39 | $70.64 | 495200 |
| 2024-12-27 | -74.71 | $70.93 | 202100 |
| 2024-12-26 | -76.67 | $70.83 | 150600 |
| 2024-12-24 | -79.61 | $70.68 | 797318 |
| 2024-12-23 | -84.12 | $70.45 | 339711 |
| 2024-12-20 | -87.84 | $70.26 | 394917 |
| 2024-12-19 | -98.10 | $70.10 | 514949 |
| 2024-12-18 | -97.38 | $70.28 | 217506 |
| 2024-12-17 | -96.51 | $71.70 | 156000 |
| 2024-12-16 | -73.65 | $72.56 | 152200 |
| 2024-12-13 | -65.20 | $72.81 | 131109 |
| 2024-12-12 | -55.07 | $73.11 | 202847 |
| 2024-12-11 | -43.92 | $73.44 | 259445 |
| 2024-12-10 | -41.55 | $73.51 | 152845 |
| 2024-12-09 | -23.65 | $74.04 | 405300 |
| 2024-12-06 | -7.09 | $74.53 | 207400 |
| 2024-12-05 | -3.57 | $74.48 | 140600 |
| 2024-12-04 | -13.38 | $74.11 | 197000 |
| 2024-12-03 | -15.49 | $74.29 | 212707 |
| 2024-12-02 | -29.29 | $73.88 | 219200 |
| 2024-11-29 | -29.29 | $73.88 | 240925 |
| 2024-11-27 | -49.49 | $73.28 | 193940 |
| 2024-11-26 | -69.70 | $72.68 | 208631 |
| 2024-11-25 | -65.99 | $72.79 | 194907 |
| 2024-11-22 | -73.86 | $72.58 | 254809 |
| 2024-11-21 | -83.66 | $72.28 | 308900 |
| 2024-11-20 | -84.64 | $72.25 | 248407 |
| 2024-11-19 | -84.23 | $72.33 | 285647 |
| 2024-11-18 | -82.21 | $72.39 | 240800 |
| 2024-11-15 | -94.88 | $72.13 | 574600 |
| 2024-11-14 | -95.75 | $72.23 | 233200 |
| 2024-11-13 | -92.25 | $72.37 | 210044 |
| 2024-11-12 | -91.92 | $72.76 | 272833 |
| 2024-11-11 | -79.44 | $73.78 | 234149 |
| 2024-11-08 | -72.13 | $73.99 | 243121 |
| 2024-11-07 | -56.45 | $74.44 | 190324 |
| 2024-11-06 | -86.76 | $73.57 | 363106 |
| 2024-11-05 | -49.82 | $74.70 | 204632 |
| 2024-11-04 | -67.77 | $74.21 | 189119 |
| 2024-11-01 | -76.92 | $73.96 | 182700 |
| 2024-10-31 | -80.95 | $73.85 | 299347 |
| 2024-10-30 | -94.84 | $74.04 | 169104 |
| 2024-10-29 | -78.34 | $74.44 | 207500 |
| 2024-10-28 | -70.80 | $74.77 | 156400 |
| 2024-10-25 | -94.30 | $74.15 | 188500 |
| 2024-10-24 | -85.14 | $74.49 | 213000 |
| 2024-10-23 | -93.71 | $74.19 | 143411 |
| 2024-10-22 | -96.47 | $74.74 | 241800 |
| 2024-10-21 | -97.47 | $75.16 | 323542 |
| 2024-10-18 | -60.78 | $76.06 | 349200 |
| 2024-10-17 | -72.84 | $75.78 | 163617 |
| 2024-10-16 | -78.02 | $75.66 | 176600 |
| 2024-10-15 | -81.03 | $75.59 | 287400 |
| 2024-10-14 | -66.81 | $75.92 | 478829 |
| 2024-10-11 | -73.28 | $75.77 | 399536 |
| 2024-10-10 | -83.62 | $75.53 | 433300 |
| 2024-10-09 | -81.90 | $75.57 | 174200 |
| 2024-10-08 | -82.76 | $75.55 | 492700 |
| 2024-10-07 | -92.24 | $75.33 | 387910 |
| 2024-10-04 | -81.70 | $75.64 | 145300 |
| 2024-10-03 | -90.63 | $75.44 | 278903 |
| 2024-10-02 | -77.08 | $75.99 | 427022 |
| 2024-10-01 | -48.96 | $76.53 | 223900 |
| 2024-09-30 | -40.10 | $76.70 | 427700 |
| 2024-09-27 | -25.00 | $76.99 | 294800 |
| 2024-09-26 | -6.35 | $77.32 | 267700 |
| 2024-09-25 | -40.78 | $76.61 | 388110 |
| 2024-09-24 | -11.17 | $77.14 | 157302 |
| 2024-09-23 | -20.11 | $76.98 | 223018 |
| 2024-09-20 | -40.22 | $76.62 | 182314 |
| 2024-09-19 | -13.54 | $77.03 | 514900 |
| 2024-09-18 | -39.74 | $76.43 | 251715 |
| 2024-09-17 | -21.65 | $76.79 | 209600 |
| 2024-09-16 | 0.00 | $77.34 | 330643 |
| 2024-09-13 | -7.69 | $76.76 | 287300 |
| 2024-09-12 | -9.66 | $76.67 | 289710 |
| 2024-09-11 | -19.46 | $76.22 | 536848 |
| 2024-09-10 | -17.70 | $76.18 | 6.7M |
| 2024-09-09 | -10.82 | $76.44 | 440320 |
| 2024-09-06 | -20.55 | $75.89 | 506200 |
| 2024-09-05 | -6.38 | $76.64 | 418830 |
| 2024-09-04 | -8.01 | $76.52 | 473947 |
| 2024-09-03 | -10.75 | $76.22 | 341500 |
| 2024-08-30 | -3.95 | $76.72 | 293329 |
| 2024-08-29 | -4.63 | $76.67 | 202500 |
| 2024-08-28 | -4.03 | $76.56 | 156700 |
| 2024-08-27 | -0.99 | $76.63 | 127400 |
| 2024-08-26 | -3.83 | $76.18 | 148600 |
| 2024-08-23 | -0.59 | $76.40 | 139600 |
| 2024-08-22 | -9.36 | $75.08 | 222300 |
| 2024-08-21 | -2.03 | $75.44 | 248500 |
| 2024-08-20 | -1.31 | $74.92 | 318100 |
| 2024-08-19 | -2.31 | $74.74 | 198917 |
| 2024-08-16 | -0.91 | $74.04 | 176900 |
| 2024-08-15 | -2.92 | $73.65 | 191000 |
| 2024-08-14 | -4.34 | $73.19 | 167637 |
| 2024-08-13 | -13.28 | $72.86 | 234409 |
| 2024-08-12 | -37.94 | $71.95 | 440100 |
| 2024-08-09 | -37.67 | $71.96 | 144600 |
| 2024-08-08 | -45.53 | $71.67 | 200900 |
| 2024-08-07 | -65.04 | $70.95 | 347935 |
| 2024-08-06 | -81.57 | $70.34 | 675842 |
| 2024-08-05 | -80.45 | $70.51 | 589632 |
| 2024-08-02 | -35.13 | $72.11 | 346800 |
| 2024-08-01 | -31.73 | $72.23 | 288000 |
| 2024-07-31 | -4.16 | $73.20 | 340713 |
| 2024-07-30 | -0.89 | $72.50 | 176427 |
| 2024-07-29 | -6.87 | $72.27 | 176833 |
| 2024-07-26 | -2.07 | $72.43 | 198900 |
| 2024-07-25 | -20.91 | $71.66 | 387400 |
| 2024-07-24 | -21.43 | $71.63 | 374200 |
| 2024-07-23 | -15.77 | $71.82 | 157100 |
| 2024-07-22 | -8.33 | $72.07 | 226924 |
| 2024-07-19 | -24.93 | $71.43 | 196900 |
| 2024-07-18 | -18.97 | $71.65 | 225618 |
| 2024-07-17 | -5.17 | $71.96 | 1.1M |
| 2024-07-16 | -12.64 | $71.60 | 192400 |
| 2024-07-15 | -19.83 | $71.35 | 214700 |
| 2024-07-12 | -5.17 | $71.86 | 260100 |
| 2024-07-11 | -7.72 | $71.31 | 456900 |
| 2024-07-10 | -0.43 | $70.85 | 215300 |
| 2024-07-09 | -54.95 | $69.97 | 444500 |
| 2024-07-08 | -56.31 | $70.05 | 225900 |
| 2024-07-05 | -55.61 | $70.26 | 210249 |
| 2024-07-03 | -65.01 | $69.90 | 569126 |
| 2024-07-02 | -75.46 | $69.50 | 210000 |
| 2024-07-01 | -80.42 | $69.31 | 264312 |
| 2024-06-28 | -79.11 | $69.36 | 395436 |
| 2024-06-27 | -83.55 | $69.19 | 209400 |
| 2024-06-26 | -86.42 | $69.08 | 179500 |
| 2024-06-25 | -72.32 | $69.62 | 360400 |
| 2024-06-24 | -74.41 | $69.54 | 249823 |
| 2024-06-21 | -93.47 | $68.81 | 338600 |
| 2024-06-20 | -83.81 | $69.18 | 369123 |
| 2024-06-18 | -80.16 | $69.32 | 249700 |
| 2024-06-17 | -86.42 | $69.08 | 374810 |
| 2024-06-14 | -91.42 | $68.98 | 337800 |
| 2024-06-13 | -96.24 | $69.32 | 376409 |
| 2024-06-12 | -74.37 | $70.04 | 297700 |
| 2024-06-11 | -90.19 | $69.54 | 391700 |
| 2024-06-10 | -34.40 | $71.64 | 281715 |
| 2024-06-07 | -35.32 | $71.62 | 272803 |
| 2024-06-06 | -1.38 | $72.36 | 364200 |
| 2024-06-05 | -5.97 | $72.10 | 239000 |
| 2024-06-04 | -11.00 | $71.99 | 339932 |
| 2024-06-03 | -16.00 | $71.89 | 285300 |
| 2024-05-31 | -27.86 | $71.65 | 772300 |
| 2024-05-30 | -53.90 | $70.76 | 279724 |
| 2024-05-29 | -61.98 | $70.27 | 374900 |
| 2024-05-28 | -33.87 | $71.15 | 323234 |
| 2024-05-24 | -29.39 | $71.29 | 189000 |
| 2024-05-23 | -40.26 | $70.95 | 300522 |
| 2024-05-22 | -21.81 | $71.44 | 662228 |
| 2024-05-21 | -5.10 | $72.03 | 291604 |
| 2024-05-20 | -5.95 | $72.00 | 168700 |
| 2024-05-17 | -2.31 | $72.06 | 379300 |
| 2024-05-16 | -5.88 | $71.90 | 299530 |
| 2024-05-15 | -0.45 | $72.12 | 263621 |
| 2024-05-14 | 0.00 | $71.71 | 236700 |
| 2024-05-13 | -5.51 | $71.45 | 273900 |
| 2024-05-10 | -1.80 | $71.49 | 422100 |
| 2024-05-09 | -0.28 | $71.27 | 653400 |
| 2024-05-08 | -7.17 | $70.66 | 270600 |
| 2024-05-07 | -4.36 | $70.75 | 359138 |
| 2024-05-06 | -1.32 | $70.68 | 264847 |
| 2024-05-03 | -7.31 | $70.47 | 380801 |
| 2024-05-02 | -5.26 | $70.02 | 493113 |
| 2024-05-01 | -47.00 | $69.18 | 433800 |
| 2024-04-30 | -42.05 | $69.32 | 392637 |
| 2024-04-29 | -23.67 | $69.84 | 325800 |
| 2024-04-26 | -42.81 | $69.43 | 623200 |
| 2024-04-25 | -49.85 | $69.30 | 460600 |
| 2024-04-24 | -47.56 | $69.51 | 330000 |
| 2024-04-23 | -38.11 | $69.84 | 496700 |
| 2024-04-22 | -53.30 | $69.31 | 651646 |
| 2024-04-19 | -83.67 | $68.25 | 684600 |
| 2024-04-18 | -95.99 | $67.82 | 367627 |
| 2024-04-17 | -92.35 | $67.95 | 465023 |
| 2024-04-16 | -95.18 | $67.85 | 469500 |
| 2024-04-15 | -97.55 | $68.42 | 434737 |
| 2024-04-12 | -98.10 | $68.63 | 740411 |
| 2024-04-11 | -78.11 | $69.39 | 500339 |
| 2024-04-10 | -90.99 | $69.19 | 735301 |
| 2024-04-09 | -77.51 | $69.90 | 496630 |
| 2024-04-08 | -74.56 | $69.95 | 390031 |
| 2024-04-05 | -83.33 | $69.82 | 653900 |
| 2024-04-04 | -95.71 | $69.76 | 397300 |
| 2024-04-03 | -76.03 | $70.21 | 472000 |
| 2024-04-02 | -68.68 | $70.07 | 345818 |
| 2024-04-01 | -42.49 | $70.50 | 487112 |
| 2024-03-28 | -21.46 | $70.88 | 936600 |
| 2024-03-27 | -8.21 | $71.15 | 597400 |
| 2024-03-26 | -27.05 | $70.76 | 6.5M |
| 2024-03-25 | -26.09 | $70.78 | 261017 |
| 2024-03-22 | -17.87 | $70.95 | 374900 |
| 2024-03-21 | -19.81 | $70.91 | 420841 |
| 2024-03-20 | -9.18 | $71.13 | 693011 |
| 2024-03-19 | -31.58 | $70.66 | 465200 |
| 2024-03-18 | -35.89 | $70.57 | 433100 |
| 2024-03-15 | -25.96 | $70.58 | 301200 |
| 2024-03-14 | -22.57 | $70.60 | 264927 |
| 2024-03-13 | -9.50 | $70.98 | 372400 |
| 2024-03-12 | -8.44 | $70.98 | 388000 |
| 2024-03-11 | -14.14 | $70.75 | 286306 |
| 2024-03-08 | -5.46 | $71.10 | 641700 |
| 2024-03-07 | -1.86 | $70.98 | 507500 |
| 2024-03-06 | -5.40 | $70.27 | 317826 |
| 2024-03-05 | -14.55 | $69.64 | 345600 |
| 2024-03-04 | -18.55 | $69.53 | 484900 |
| 2024-03-01 | -10.91 | $69.74 | 456030 |
| 2024-02-29 | -22.91 | $69.41 | 943900 |
| 2024-02-28 | -18.91 | $69.52 | 329706 |
| 2024-02-27 | -5.82 | $69.88 | 330205 |
| 2024-02-26 | -8.36 | $69.81 | 570700 |
| 2024-02-23 | -2.59 | $69.92 | 303300 |
| 2024-02-22 | -0.82 | $69.71 | 1.1M |
| 2024-02-21 | -6.64 | $69.54 | 965900 |
| 2024-02-20 | -11.62 | $69.42 | 409636 |
| 2024-02-16 | -41.91 | $68.69 | 890800 |
| 2024-02-15 | -52.28 | $68.44 | 856600 |
| 2024-02-14 | -71.78 | $67.97 | 3.5M |
| 2024-02-13 | -92.95 | $67.46 | 545000 |
| 2024-02-12 | -78.74 | $68.33 | 398306 |
| 2024-02-09 | -88.16 | $68.25 | 584014 |
| 2024-02-08 | -92.24 | $68.15 | 378700 |
| 2024-02-07 | -81.60 | $68.68 | 392800 |
| 2024-02-06 | -73.58 | $68.85 | 578400 |
| 2024-02-05 | -88.21 | $68.54 | 638521 |
| 2024-02-02 | -72.17 | $68.88 | 689210 |
| 2024-02-01 | -41.04 | $69.54 | 521400 |
| 2024-01-31 | -71.70 | $68.89 | 1.0M |
| 2024-01-30 | -61.32 | $69.11 | 404600 |
| 2024-01-29 | -53.77 | $69.27 | 1.0M |
| 2024-01-26 | -66.04 | $69.01 | 328111 |
| 2024-01-25 | -75.00 | $68.82 | 721500 |
| 2024-01-24 | -73.58 | $68.85 | 479900 |
| 2024-01-23 | -83.96 | $68.63 | 597102 |
| 2024-01-22 | -57.36 | $68.93 | 466100 |
| 2024-01-19 | -54.09 | $68.69 | 420244 |
| 2024-01-18 | -52.20 | $68.75 | 365312 |
| 2024-01-17 | -53.14 | $68.72 | 501300 |
| 2024-01-16 | -36.48 | $69.25 | 337221 |
| 2024-01-12 | -7.86 | $70.16 | 272115 |
| 2024-01-11 | -4.17 | $69.76 | 750700 |
| 2024-01-10 | -3.94 | $69.67 | 475824 |
| 2024-01-09 | -17.72 | $69.32 | 530409 |
| 2024-01-08 | -0.39 | $69.76 | 355026 |
| 2024-01-05 | -19.42 | $69.18 | 294323 |
| 2024-01-04 | -20.18 | $69.05 | 721919 |
| 2024-01-03 | -30.26 | $68.82 | 593115 |
| 2024-01-02 | -28.95 | $68.85 | 377440 |
| 2023-12-29 | -7.42 | $69.34 | 606400 |
| 2023-12-28 | -20.00 | $69.02 | 522200 |
| 2023-12-27 | -17.55 | $69.08 | 327900 |
| 2023-12-26 | -33.47 | $68.69 | 215842 |
| 2023-12-22 | -39.18 | $68.55 | 325900 |
| 2023-12-21 | -53.06 | $68.21 | 353300 |
| 2023-12-20 | -83.66 | $67.36 | 539900 |
| 2023-12-19 | -29.96 | $68.74 | 383000 |
| 2023-12-18 | -38.29 | $68.48 | 289939 |
| 2023-12-15 | -39.06 | $68.35 | 332932 |
| 2023-12-14 | -6.09 | $69.29 | 447400 |
| 2023-12-13 | -1.16 | $69.30 | 519027 |
| 2023-12-12 | -0.61 | $68.51 | 239705 |
| 2023-12-11 | -0.28 | $68.35 | 413545 |
| 2023-12-08 | -2.39 | $68.21 | 683408 |
| 2023-12-07 | -5.59 | $68.09 | 537100 |
| 2023-12-06 | -12.03 | $67.61 | 358600 |
| 2023-12-05 | -14.12 | $67.46 | 475436 |
| 2023-12-04 | -9.12 | $67.63 | 431900 |
| 2023-12-01 | -1.76 | $67.88 | 324826 |
| 2023-11-30 | -10.97 | $67.38 | 848500 |
| 2023-11-29 | -9.52 | $67.39 | 380513 |
| 2023-11-28 | -4.03 | $67.57 | 369000 |
| 2023-11-27 | -4.08 | $67.51 | 382800 |
| 2023-11-24 | -1.07 | $67.63 | 180849 |
| 2023-11-22 | -1.64 | $67.19 | 284738 |
| 2023-11-21 | -5.85 | $67.01 | 535711 |
| 2023-11-20 | -2.16 | $67.06 | 710200 |
| 2023-11-17 | -1.30 | $66.80 | 331300 |
| 2023-11-16 | -16.39 | $66.05 | 464000 |
| 2023-11-15 | -16.39 | $66.05 | 448400 |
| 2023-11-14 | -2.73 | $66.55 | 433100 |
| 2023-11-13 | -26.83 | $65.39 | 373015 |
| 2023-11-10 | -35.98 | $65.09 | 403147 |
| 2023-11-09 | -43.90 | $64.83 | 418200 |
| 2023-11-08 | -45.43 | $64.78 | 774000 |
| 2023-11-07 | -33.23 | $65.18 | 398300 |
| 2023-11-06 | -20.73 | $65.59 | 495400 |
| 2023-11-03 | -9.76 | $65.95 | 493940 |
| 2023-11-02 | -20.45 | $65.44 | 2.6M |
| 2023-11-01 | -47.40 | $64.61 | 436710 |
| 2023-10-31 | -65.26 | $64.06 | 809124 |
| 2023-10-30 | -72.73 | $63.83 | 686145 |
| 2023-10-27 | -96.43 | $63.10 | 482600 |
| 2023-10-26 | -89.38 | $63.46 | 941200 |
| 2023-10-25 | -80.82 | $63.71 | 416100 |
| 2023-10-24 | -73.97 | $63.91 | 608900 |
| 2023-10-23 | -82.88 | $63.65 | 751800 |
| 2023-10-20 | -85.81 | $63.59 | 434400 |
| 2023-10-19 | -82.55 | $64.00 | 476510 |
| 2023-10-18 | -76.14 | $64.38 | 477820 |
| 2023-10-17 | -62.58 | $65.12 | 407600 |
| 2023-10-16 | -60.58 | $65.21 | 436928 |
| 2023-10-13 | -66.59 | $64.94 | 347800 |
| 2023-10-12 | -59.91 | $65.24 | 477900 |
| 2023-10-11 | -45.43 | $65.89 | 296736 |
| 2023-10-10 | -48.33 | $65.76 | 495239 |
| 2023-10-09 | -65.48 | $64.99 | 283400 |
| 2023-10-06 | -66.15 | $64.96 | 611417 |
| 2023-10-05 | -75.06 | $64.56 | 529400 |
| 2023-10-04 | -91.76 | $63.81 | 460000 |
| 2023-10-03 | -96.05 | $63.80 | 456000 |
| 2023-10-02 | -96.16 | $64.42 | 647120 |
| 2023-09-29 | -87.99 | $65.22 | 510903 |
| 2023-09-28 | -82.79 | $65.38 | 587200 |
| 2023-09-27 | -90.26 | $65.15 | 739005 |
| 2023-09-26 | -99.21 | $65.42 | 596300 |
| 2023-09-25 | -87.17 | $65.96 | 384600 |
| 2023-09-22 | -79.05 | $66.27 | 369400 |
| 2023-09-21 | -73.33 | $66.39 | 388600 |
| 2023-09-20 | -30.00 | $67.30 | 308200 |
| 2023-09-19 | -22.32 | $67.37 | 231700 |
| 2023-09-18 | -22.32 | $67.37 | 252935 |
| 2023-09-15 | -17.52 | $67.46 | 515529 |
| 2023-09-14 | -12.16 | $67.48 | 449300 |
| 2023-09-13 | -35.14 | $66.97 | 294200 |
| 2023-09-12 | -28.83 | $67.11 | 294821 |
| 2023-09-11 | -24.77 | $67.20 | 290834 |
| 2023-09-08 | -53.81 | $66.62 | 276300 |
| 2023-09-07 | -61.44 | $66.71 | 323944 |
| 2023-09-06 | -70.59 | $66.43 | 375616 |
| 2023-09-05 | -70.59 | $66.43 | 271000 |
| 2023-09-01 | -46.41 | $67.17 | 371100 |
| 2023-08-31 | -47.39 | $67.14 | 928002 |
| 2023-08-30 | -36.93 | $67.46 | 253100 |
| 2023-08-29 | -37.58 | $67.44 | 413234 |
| 2023-08-28 | -60.13 | $66.77 | 341300 |
| 2023-08-25 | -78.79 | $66.30 | 297700 |
| 2023-08-24 | -91.21 | $65.87 | 398640 |
| 2023-08-23 | -75.71 | $66.47 | 261800 |
| 2023-08-22 | -94.83 | $65.73 | 424507 |
| 2023-08-21 | -90.18 | $65.91 | 452149 |
| 2023-08-18 | -92.76 | $65.81 | 403618 |
| 2023-08-17 | -97.44 | $65.97 | 365844 |
| 2023-08-16 | -98.68 | $66.42 | 273900 |
| 2023-08-15 | -94.85 | $66.82 | 255109 |
| 2023-08-14 | -77.27 | $67.36 | 296748 |
| 2023-08-11 | -65.91 | $67.66 | 257947 |
| 2023-08-10 | -56.06 | $67.92 | 325400 |
| 2023-08-09 | -62.12 | $67.76 | 224726 |
| 2023-08-08 | -66.67 | $67.64 | 392500 |
| 2023-08-07 | -58.03 | $67.63 | 235742 |
| 2023-08-04 | -68.50 | $67.16 | 299500 |
| 2023-08-03 | -65.90 | $67.12 | 352032 |
| 2023-08-02 | -52.03 | $67.48 | 285506 |
| 2023-08-01 | -27.91 | $68.37 | 381600 |
| 2023-07-31 | -12.47 | $68.94 | 445000 |
| 2023-07-28 | -6.78 | $69.15 | 169632 |
| 2023-07-27 | -14.40 | $68.80 | 246500 |
| 2023-07-26 | -5.52 | $68.96 | 178500 |
| 2023-07-25 | -11.04 | $68.61 | 233700 |
| 2023-07-24 | -13.80 | $68.52 | 210615 |
| 2023-07-21 | -5.52 | $68.79 | 378846 |
| 2023-07-20 | -9.51 | $68.66 | 1.4M |
| 2023-07-19 | -5.21 | $68.80 | 384927 |
| 2023-07-18 | -6.49 | $68.59 | 247800 |
| 2023-07-17 | -12.34 | $68.41 | 315200 |
| 2023-07-14 | -16.23 | $68.29 | 341000 |
| 2023-07-13 | -7.14 | $68.57 | 849600 |
| 2023-07-12 | -35.71 | $67.69 | 240400 |
| 2023-07-11 | -66.23 | $66.75 | 275600 |
| 2023-07-10 | -75.97 | $66.45 | 341500 |
| 2023-07-07 | -81.82 | $66.27 | 452800 |
| 2023-07-06 | -88.31 | $66.07 | 224536 |
| 2023-07-05 | -79.69 | $66.75 | 350800 |
| 2023-07-03 | -59.00 | $67.29 | 182200 |
| 2023-06-30 | -50.96 | $67.50 | 327200 |
| 2023-06-29 | -70.50 | $66.99 | 172700 |
| 2023-06-28 | -59.77 | $67.27 | 228600 |
| 2023-06-27 | -57.85 | $67.32 | 281300 |
| 2023-06-26 | -73.18 | $66.92 | 360543 |
| 2023-06-23 | -66.67 | $67.09 | 224837 |
| 2023-06-22 | -50.87 | $67.63 | 221505 |
| 2023-06-21 | -48.07 | $67.97 | 253805 |
| 2023-06-20 | -65.07 | $67.68 | 263034 |
| 2023-06-16 | -50.72 | $68.28 | 297600 |
| 2023-06-15 | -49.76 | $68.32 | 435700 |
| 2023-06-14 | -65.55 | $67.66 | 367400 |
| 2023-06-13 | -68.32 | $67.69 | 290639 |
| 2023-06-12 | -75.16 | $67.39 | 278004 |
| 2023-06-09 | -78.13 | $67.25 | 341100 |
| 2023-06-08 | -76.43 | $67.33 | 248335 |
| 2023-06-07 | -88.75 | $66.75 | 334025 |
| 2023-06-06 | -52.68 | $68.77 | 336400 |
| 2023-06-05 | -66.35 | $68.26 | 329843 |
| 2023-06-02 | -60.00 | $68.53 | 366132 |
| 2023-06-01 | -71.29 | $68.05 | 309615 |
| 2023-05-31 | -87.53 | $67.36 | 437900 |
| 2023-05-30 | -96.00 | $67.72 | 432900 |
| 2023-05-26 | -85.17 | $68.38 | 310517 |
| 2023-05-25 | -91.48 | $68.18 | 221000 |
| 2023-05-24 | -97.69 | $68.54 | 327116 |
| 2023-05-23 | -96.89 | $69.21 | 305536 |
| 2023-05-22 | -66.26 | $70.00 | 169218 |
| 2023-05-19 | -61.96 | $70.07 | 203800 |
| 2023-05-18 | -84.05 | $69.71 | 226600 |
| 2023-05-17 | -61.18 | $70.15 | 209249 |
| 2023-05-16 | -42.59 | $70.39 | 265400 |
| 2023-05-15 | -16.67 | $70.81 | 192400 |
| 2023-05-12 | -38.02 | $70.35 | 173400 |
| 2023-05-11 | -30.77 | $70.48 | 252926 |
| 2023-05-10 | -25.13 | $70.59 | 257600 |
| 2023-05-09 | -12.26 | $70.82 | 248637 |
| 2023-05-08 | -9.27 | $70.85 | 217947 |
| 2023-05-05 | -5.26 | $70.83 | 352700 |
| 2023-05-04 | -15.95 | $70.29 | 613500 |
| 2023-05-03 | -17.12 | $70.26 | 237300 |
| 2023-05-02 | -25.62 | $69.91 | 302400 |
| 2023-05-01 | -9.25 | $70.26 | 252523 |
| 2023-04-28 | -5.30 | $70.36 | 405828 |
| 2023-04-27 | -4.46 | $70.37 | 227443 |
| 2023-04-26 | -16.76 | $69.90 | 271221 |
| 2023-04-25 | -13.40 | $69.98 | 548544 |
| 2023-04-24 | -0.47 | $70.50 | 492022 |
| 2023-04-21 | 0.00 | $70.44 | 349300 |
| 2023-04-20 | -3.23 | $69.82 | 487500 |
| 2023-04-19 | -4.72 | $69.67 | 207800 |
| 2023-04-18 | -3.99 | $69.70 | 304815 |
| 2023-04-17 | -8.94 | $69.43 | 827419 |
| 2023-04-14 | -11.65 | $69.25 | 792800 |
| 2023-04-13 | 0.00 | $69.87 | 205525 |
| 2023-04-12 | -5.38 | $69.14 | 279400 |
| 2023-04-11 | -5.65 | $68.70 | 642815 |
| 2023-04-10 | -8.10 | $68.57 | 358900 |
| 2023-04-06 | -3.20 | $68.83 | 271300 |
| 2023-04-05 | -9.60 | $68.40 | 298438 |
| 2023-04-04 | -3.69 | $68.39 | 245400 |
| 2023-04-03 | -0.22 | $68.16 | 361244 |
| 2023-03-31 | -4.81 | $67.65 | 360603 |
| 2023-03-30 | -1.84 | $67.43 | 301100 |
| 2023-03-29 | -3.15 | $67.07 | 479500 |
| 2023-03-28 | -2.91 | $66.69 | 356618 |
| 2023-03-27 | -3.26 | $66.66 | 302335 |
| 2023-03-24 | -17.26 | $66.23 | 217100 |
| 2023-03-23 | -21.82 | $66.09 | 253301 |
| 2023-03-22 | -24.42 | $65.98 | 225300 |
| 2023-03-21 | -6.28 | $65.93 | 223200 |
| 2023-03-20 | -27.05 | $65.47 | 272300 |
| 2023-03-17 | -58.62 | $64.77 | 218700 |
| 2023-03-16 | -49.43 | $65.01 | 378313 |
| 2023-03-15 | -81.99 | $64.16 | 496100 |
| 2023-03-14 | -59.49 | $65.23 | 250500 |
| 2023-03-13 | -85.23 | $64.62 | 370314 |
| 2023-03-10 | -78.90 | $64.77 | 667800 |
| 2023-03-09 | -68.40 | $65.06 | 268843 |
| 2023-03-08 | -68.00 | $65.07 | 525019 |
| 2023-03-07 | -80.00 | $64.77 | 538408 |
| 2023-03-06 | -48.00 | $65.57 | 232000 |
| 2023-03-03 | -45.20 | $65.64 | 401941 |
| 2023-03-02 | -75.24 | $65.05 | 384300 |
| 2023-03-01 | -88.89 | $64.94 | 313523 |
| 2023-02-28 | -96.06 | $64.74 | 306601 |
| 2023-02-27 | -72.40 | $65.40 | 251222 |
| 2023-02-24 | -90.32 | $64.90 | 349300 |
| 2023-02-23 | -79.82 | $65.68 | 528340 |
| 2023-02-22 | -89.69 | $65.68 | 253312 |
| 2023-02-21 | -85.05 | $65.77 | 336800 |
| 2023-02-17 | -63.92 | $66.18 | 341100 |
| 2023-02-16 | -84.54 | $65.78 | 342543 |
| 2023-02-15 | -70.90 | $66.08 | 740531 |
| 2023-02-14 | -56.08 | $66.36 | 425823 |
| 2023-02-13 | -59.79 | $66.29 | 305605 |
| 2023-02-10 | -83.60 | $65.84 | 479333 |
| 2023-02-09 | -65.47 | $65.96 | 278900 |
| 2023-02-08 | -47.35 | $66.26 | 511000 |
| 2023-02-07 | -39.70 | $66.36 | 324814 |
| 2023-02-06 | -57.30 | $65.89 | 448014 |
| 2023-02-03 | -31.20 | $66.25 | 492141 |
| 2023-02-02 | -13.07 | $66.93 | 1.5M |
| 2023-02-01 | -5.08 | $67.22 | 1.9M |
| 2023-01-31 | -7.35 | $66.82 | 1.0M |
| 2023-01-30 | -14.73 | $66.55 | 409637 |
| 2023-01-27 | -10.20 | $66.71 | 690600 |
| 2023-01-26 | -6.99 | $66.81 | 1.2M |
| 2023-01-25 | -4.03 | $66.92 | 404600 |
| 2023-01-24 | -12.90 | $66.59 | 2.0M |
| 2023-01-23 | -13.19 | $66.57 | 386236 |
| 2023-01-20 | -13.46 | $66.56 | 1.3M |
| 2023-01-19 | -20.68 | $66.28 | 1.3M |
| 2023-01-18 | -21.28 | $66.17 | 6.4M |
| 2023-01-17 | -5.74 | $66.47 | 435721 |
| 2023-01-13 | -0.82 | $66.32 | 472500 |
| 2023-01-12 | -3.46 | $66.04 | 437517 |
| 2023-01-11 | -13.06 | $65.22 | 255200 |
| 2023-01-10 | -19.93 | $65.02 | 283504 |
| 2023-01-09 | -16.49 | $65.12 | 400700 |
| 2023-01-06 | -20.21 | $64.98 | 647800 |
| 2023-01-05 | -61.32 | $63.80 | 465201 |
| 2023-01-04 | -31.71 | $64.65 | 1.1M |
| 2023-01-03 | -50.52 | $64.11 | 2.1M |
| 2022-12-30 | -68.64 | $63.59 | 743110 |
| 2022-12-29 | -49.83 | $64.13 | 793300 |
| 2022-12-28 | -77.00 | $63.35 | 756148 |
| 2022-12-27 | -63.07 | $63.75 | 724945 |
| 2022-12-23 | -63.76 | $63.73 | 421747 |
| 2022-12-22 | -66.20 | $63.66 | 646500 |
| 2022-12-21 | -59.23 | $63.86 | 538900 |
| 2022-12-20 | -73.87 | $63.44 | 2.0M |
| 2022-12-19 | -80.76 | $63.00 | 629203 |
| 2022-12-16 | -79.50 | $63.04 | 483600 |
| 2022-12-15 | -55.99 | $63.41 | 708700 |
| 2022-12-14 | -23.96 | $64.64 | 740700 |
| 2022-12-13 | -28.39 | $64.47 | 639300 |
| 2022-12-12 | -27.73 | $64.17 | 430500 |
| 2022-12-09 | -28.91 | $64.13 | 478600 |
| 2022-12-08 | -29.44 | $64.05 | 410716 |
| 2022-12-07 | -20.94 | $63.95 | 804700 |
| 2022-12-06 | -23.29 | $63.82 | 626927 |
| 2022-12-05 | -20.76 | $63.85 | 664900 |
| 2022-12-02 | -4.60 | $64.80 | 914900 |
| 2022-12-01 | -1.51 | $64.99 | 799200 |
| 2022-11-30 | -2.97 | $64.35 | 867900 |
| 2022-11-29 | -11.65 | $63.52 | 513218 |
| 2022-11-28 | -9.71 | $63.66 | 611120 |
| 2022-11-25 | -1.94 | $64.22 | 254700 |
| 2022-11-23 | -0.73 | $63.98 | 489800 |
| 2022-11-22 | 0.00 | $63.32 | 613000 |
| 2022-11-21 | -12.16 | $62.57 | 409328 |
| 2022-11-18 | -7.80 | $62.82 | 473735 |
| 2022-11-17 | -9.03 | $62.66 | 669800 |
| 2022-11-16 | -8.34 | $62.71 | 648600 |
| 2022-11-15 | -6.43 | $62.85 | 1.1M |
| 2022-11-14 | -7.27 | $62.64 | 534300 |
| 2022-11-11 | -1.40 | $63.06 | 668100 |
| 2022-11-10 | 0.00 | $62.54 | 867630 |
| 2022-11-09 | -13.06 | $59.62 | 411818 |
| 2022-11-08 | -4.85 | $60.06 | 703600 |
| 2022-11-07 | -4.99 | $59.34 | 819426 |
| 2022-11-04 | -8.68 | $59.17 | 1.3M |
| 2022-11-03 | -41.87 | $57.64 | 1.7M |
| 2022-11-02 | -29.50 | $58.21 | 1.1M |
| 2022-11-01 | -17.91 | $58.58 | 612700 |
| 2022-10-31 | -25.52 | $58.52 | 994700 |
| 2022-10-28 | -14.44 | $59.05 | 974211 |
| 2022-10-27 | -24.48 | $58.57 | 687837 |
| 2022-10-26 | -17.15 | $58.92 | 1.1M |
| 2022-10-25 | -28.66 | $58.37 | 2.0M |
| 2022-10-24 | -51.26 | $57.29 | 1.0M |
| 2022-10-21 | -51.46 | $57.28 | 991944 |
| 2022-10-20 | -64.02 | $56.68 | 887400 |
| 2022-10-19 | -59.62 | $56.89 | 767439 |
| 2022-10-18 | -48.10 | $57.55 | 1.1M |
| 2022-10-17 | -56.20 | $57.15 | 872623 |
| 2022-10-14 | -76.46 | $56.29 | 1.1M |
| 2022-10-13 | -68.64 | $56.76 | 1.1M |
| 2022-10-12 | -100.00 | $56.25 | 1.1M |
| 2022-10-11 | -96.92 | $56.56 | 1.4M |
| 2022-10-10 | -92.57 | $56.83 | 893000 |
| 2022-10-07 | -90.87 | $57.01 | 1.2M |
| 2022-10-06 | -79.15 | $57.78 | 1.1M |
| 2022-10-05 | -65.30 | $58.69 | 797507 |
| 2022-10-04 | -55.25 | $59.35 | 890920 |
| 2022-10-03 | -81.58 | $57.62 | 2.2M |
| 2022-09-30 | -90.87 | $57.01 | 5.1M |
| 2022-09-29 | -88.43 | $57.17 | 1.3M |
| 2022-09-28 | -83.90 | $57.56 | 6.3M |
| 2022-09-27 | -97.40 | $56.69 | 44.7M |
| 2022-09-26 | -96.01 | $56.83 | 2.4M |
| 2022-09-23 | -95.18 | $57.72 | 1.8M |
| 2022-09-22 | -95.10 | $58.93 | 1.0M |
| 2022-09-21 | -98.32 | $59.10 | 523300 |
| 2022-09-20 | -95.45 | $59.74 | 751300 |
| 2022-09-19 | -86.77 | $60.59 | 847200 |
| 2022-09-16 | -93.08 | $60.56 | 811949 |
| 2022-09-15 | -91.97 | $60.65 | 608900 |
| 2022-09-14 | -87.30 | $60.93 | 693400 |
| 2022-09-13 | -84.48 | $61.09 | 542300 |
| 2022-09-12 | -56.54 | $62.69 | 805900 |
| 2022-09-09 | -67.25 | $62.11 | 659200 |
| 2022-09-08 | -87.10 | $60.99 | 417300 |
| 2022-09-07 | -86.17 | $61.05 | 694520 |
| 2022-09-06 | -98.27 | $60.49 | 587000 |
| 2022-09-02 | -97.54 | $61.01 | 825814 |
| 2022-09-01 | -90.87 | $61.38 | 486400 |
| 2022-08-31 | -100.00 | $62.04 | 552500 |
| 2022-08-30 | -98.95 | $62.39 | 375822 |
| 2022-08-29 | -96.34 | $62.74 | 448011 |
| 2022-08-26 | -98.46 | $62.97 | 374339 |
| 2022-08-25 | -57.78 | $64.34 | 282300 |
| 2022-08-24 | -71.75 | $63.90 | 427103 |
| 2022-08-23 | -75.87 | $63.77 | 381200 |
| 2022-08-22 | -66.35 | $64.07 | 437900 |
| 2022-08-19 | -45.40 | $64.73 | 289400 |
| 2022-08-18 | -29.84 | $65.22 | 308100 |
| 2022-08-17 | -22.22 | $65.46 | 502327 |
| 2022-08-16 | -13.33 | $65.74 | 275205 |
| 2022-08-15 | -9.84 | $65.85 | 504400 |
| 2022-08-12 | -6.65 | $65.94 | 431700 |
| 2022-08-11 | -11.52 | $65.72 | 543700 |
| 2022-08-10 | -7.30 | $65.82 | 374200 |
| 2022-08-09 | -31.32 | $64.68 | 405339 |
| 2022-08-08 | -27.65 | $64.85 | 494900 |
| 2022-08-05 | -32.83 | $64.61 | 635734 |
| 2022-08-04 | -20.30 | $65.19 | 307200 |
| 2022-08-03 | -27.21 | $64.87 | 518800 |
| 2022-08-02 | -23.11 | $65.06 | 619541 |
| 2022-08-01 | -4.75 | $65.91 | 541000 |
| 2022-07-29 | -1.42 | $65.68 | 575900 |
| 2022-07-28 | -1.34 | $65.18 | 421222 |
| 2022-07-27 | -3.02 | $64.71 | 375400 |
| 2022-07-26 | -20.77 | $63.98 | 527300 |
| 2022-07-25 | -7.99 | $64.38 | 471731 |
| 2022-07-22 | -14.70 | $64.17 | 402000 |
| 2022-07-21 | -0.37 | $64.18 | 974013 |
| 2022-07-20 | -23.90 | $63.36 | 470333 |
| 2022-07-19 | -8.76 | $63.74 | 535800 |
| 2022-07-18 | -37.23 | $62.91 | 688946 |
| 2022-07-15 | -37.94 | $62.89 | 722815 |
| 2022-07-14 | -64.54 | $62.14 | 912300 |
| 2022-07-13 | -32.03 | $62.98 | 699900 |
| 2022-07-12 | -29.74 | $63.05 | 746022 |
| 2022-07-11 | -30.39 | $63.03 | 579741 |
| 2022-07-08 | -39.36 | $63.55 | 538319 |
| 2022-07-07 | -56.18 | $63.49 | 745100 |
| 2022-07-06 | -64.68 | $63.15 | 1.1M |
| 2022-07-05 | -70.16 | $62.98 | 1.2M |
| 2022-07-01 | -61.69 | $63.57 | 703249 |
| 2022-06-30 | -66.62 | $63.31 | 778500 |
| 2022-06-29 | -67.26 | $63.30 | 472100 |
| 2022-06-28 | -67.67 | $63.27 | 1.1M |
| 2022-06-27 | -63.78 | $63.62 | 1.2M |
| 2022-06-24 | -62.45 | $63.72 | 684345 |
| 2022-06-23 | -82.56 | $62.21 | 964049 |
| 2022-06-22 | -87.48 | $61.84 | 1.1M |
| 2022-06-21 | -85.75 | $61.97 | 1.7M |
| 2022-06-17 | -93.74 | $61.37 | 1.2M |
| 2022-06-16 | -87.75 | $61.82 | 1.3M |
| 2022-06-15 | -83.22 | $62.16 | 1.5M |
| 2022-06-14 | -95.47 | $61.24 | 1.8M |
| 2022-06-13 | -98.91 | $62.04 | 1.5M |
| 2022-06-10 | -96.73 | $63.38 | 898345 |
| 2022-06-09 | -100.00 | $64.33 | 843516 |
| 2022-06-08 | -58.36 | $66.42 | 698601 |
| 2022-06-07 | -35.19 | $67.21 | 658602 |
| 2022-06-06 | -32.55 | $67.30 | 925511 |
| 2022-06-03 | -33.72 | $67.26 | 964031 |
| 2022-06-02 | -12.71 | $68.09 | 908000 |
| 2022-06-01 | -50.11 | $67.17 | 743300 |
| 2022-05-31 | -34.48 | $67.85 | 1.3M |
| 2022-05-27 | -22.30 | $68.38 | 640304 |
| 2022-05-26 | -35.23 | $67.85 | 667940 |
| 2022-05-25 | -45.68 | $67.39 | 710700 |
| 2022-05-24 | -40.00 | $67.64 | 862700 |
| 2022-05-23 | -42.73 | $67.56 | 861500 |
| 2022-05-20 | -60.04 | $66.91 | 1.3M |
| 2022-05-19 | -76.45 | $66.30 | 838400 |
| 2022-05-18 | -85.21 | $65.93 | 886347 |
| 2022-05-17 | -67.09 | $67.07 | 1.4M |
| 2022-05-16 | -76.79 | $66.46 | 803925 |
| 2022-05-13 | -79.17 | $66.31 | 769300 |
| 2022-05-12 | -95.80 | $65.28 | 1.3M |
| 2022-05-11 | -99.04 | $65.51 | 1.3M |
| 2022-05-10 | -95.31 | $65.78 | 1.5M |
| 2022-05-09 | -98.69 | $65.58 | 1.2M |
| 2022-05-06 | -95.70 | $66.94 | 1.3M |
| 2022-05-05 | -90.53 | $67.73 | 1.2M |
| 2022-05-04 | -64.73 | $69.28 | 1.3M |
| 2022-05-03 | -87.17 | $68.21 | 904037 |
| 2022-05-02 | -91.08 | $68.00 | 1.4M |
| 2022-04-29 | -95.93 | $68.42 | 994217 |
| 2022-04-28 | -84.80 | $68.94 | 1.1M |
| 2022-04-27 | -95.66 | $68.45 | 1.3M |
| 2022-04-26 | -99.61 | $68.31 | 757513 |
| 2022-04-25 | -87.27 | $69.68 | 978500 |
| 2022-04-22 | -99.23 | $69.56 | 767909 |
| 2022-04-21 | -91.57 | $70.30 | 761400 |
| 2022-04-20 | -73.55 | $70.92 | 810639 |
| 2022-04-19 | -88.08 | $70.42 | 698342 |
| 2022-04-18 | -95.96 | $70.60 | 660400 |
| 2022-04-14 | -89.84 | $71.15 | 699900 |
| 2022-04-13 | -82.42 | $71.34 | 649700 |
| 2022-04-12 | -70.32 | $71.01 | 711623 |
| 2022-04-11 | -43.10 | $71.64 | 1.0M |
| 2022-04-08 | -25.38 | $72.27 | 578500 |
| 2022-04-07 | -22.27 | $72.33 | 623000 |
| 2022-04-06 | -28.83 | $72.00 | 709300 |
| 2022-04-05 | -21.87 | $72.35 | 676900 |
| 2022-04-04 | -12.54 | $72.68 | 648224 |
| 2022-04-01 | -13.84 | $72.60 | 753620 |
| 2022-03-31 | -21.34 | $72.14 | 616228 |
| 2022-03-30 | -5.70 | $73.10 | 785000 |
| 2022-03-29 | -6.19 | $73.07 | 999238 |
| 2022-03-28 | -10.14 | $71.92 | 563300 |
| 2022-03-25 | -7.99 | $72.03 | 1.2M |
| 2022-03-24 | -8.58 | $72.00 | 572500 |
| 2022-03-23 | -17.74 | $71.53 | 627627 |
| 2022-03-22 | -11.57 | $72.05 | 663448 |
| 2022-03-21 | -12.31 | $72.01 | 1.0M |
| 2022-03-18 | -9.48 | $72.37 | 863600 |
| 2022-03-17 | -25.66 | $71.80 | 1.1M |
| 2022-03-16 | -38.18 | $71.26 | 1.0M |
| 2022-03-15 | -64.01 | $69.61 | 3.1M |
| 2022-03-14 | -74.80 | $68.92 | 1.3M |
| 2022-03-11 | -82.16 | $68.45 | 644334 |
| 2022-03-10 | -71.22 | $69.25 | 1.4M |
| 2022-03-09 | -63.92 | $69.76 | 2.0M |
| 2022-03-08 | -93.81 | $67.73 | 1.8M |
| 2022-03-07 | -97.14 | $68.32 | 1.7M |
| 2022-03-04 | -91.08 | $69.81 | 1.2M |
| 2022-03-03 | -74.55 | $70.76 | 904100 |
| 2022-03-02 | -61.16 | $71.36 | 1.0M |
| 2022-03-01 | -64.51 | $71.21 | 1.2M |
| 2022-02-28 | -48.66 | $71.92 | 1.2M |
| 2022-02-25 | -39.29 | $72.34 | 1.2M |
| 2022-02-24 | -71.21 | $70.91 | 1.5M |
| 2022-02-23 | -88.21 | $71.63 | 859608 |
| 2022-02-22 | -80.00 | $71.86 | 891300 |
| 2022-02-18 | -56.07 | $72.53 | 500037 |
| 2022-02-17 | -44.64 | $72.85 | 654436 |
| 2022-02-16 | -29.39 | $73.63 | 505500 |
| 2022-02-15 | -36.36 | $73.40 | 666200 |
| 2022-02-14 | -64.85 | $72.46 | 1.1M |
| 2022-02-11 | -64.64 | $72.64 | 1.1M |
| 2022-02-10 | -55.84 | $73.23 | 674631 |
| 2022-02-09 | -39.57 | $74.08 | 636700 |
| 2022-02-08 | -58.26 | $73.22 | 664928 |
| 2022-02-07 | -60.87 | $73.10 | 1.1M |
| 2022-02-04 | -63.91 | $72.96 | 970800 |
| 2022-02-03 | -63.20 | $73.00 | 561200 |
| 2022-02-02 | -53.30 | $73.92 | 1.1M |
| 2022-02-01 | -64.71 | $73.28 | 778000 |
| 2022-01-31 | -71.73 | $72.92 | 1.0M |
| 2022-01-28 | -84.82 | $72.17 | 1.4M |
| 2022-01-27 | -96.65 | $71.85 | 1.2M |
| 2022-01-26 | -96.70 | $71.85 | 973701 |
| 2022-01-25 | -83.88 | $72.55 | 1.4M |
| 2022-01-24 | -79.49 | $72.79 | 1.4M |
| 2022-01-21 | -99.72 | $73.51 | 883000 |
| 2022-01-20 | -98.80 | $73.84 | 569900 |
| 2022-01-19 | -92.42 | $74.08 | 850400 |
| 2022-01-18 | -97.27 | $73.92 | 835300 |
| 2022-01-14 | -84.25 | $74.83 | 992800 |
| 2022-01-13 | -73.63 | $75.12 | 641500 |
| 2022-01-12 | -47.25 | $75.84 | 516100 |
| 2022-01-11 | -62.64 | $75.42 | 1.2M |
| 2022-01-10 | -84.98 | $74.81 | 558749 |
| 2022-01-07 | -71.76 | $75.58 | 378900 |
| 2022-01-06 | -73.15 | $75.55 | 467048 |
| 2022-01-05 | -43.06 | $76.20 | 620425 |
| 2022-01-04 | -22.22 | $76.65 | 569200 |
| 2022-01-03 | -23.15 | $76.63 | 699800 |
| 2021-12-31 | -13.33 | $76.77 | 300816 |
| 2021-12-30 | -15.56 | $76.71 | 678900 |
| 2021-12-29 | -4.27 | $77.01 | 315526 |
| 2021-12-28 | -3.74 | $76.93 | 286000 |
| 2021-12-27 | -5.34 | $76.58 | 290434 |
| 2021-12-23 | -14.12 | $76.35 | 366500 |
| 2021-12-22 | -17.94 | $76.25 | 425812 |
| 2021-12-21 | -35.11 | $75.80 | 709919 |
| 2021-12-20 | -56.37 | $75.47 | 870100 |
| 2021-12-17 | -59.65 | $75.48 | 879400 |
| 2021-12-16 | -25.44 | $76.65 | 884846 |
| 2021-12-15 | -41.52 | $76.10 | 705015 |
| 2021-12-14 | -69.88 | $75.13 | 473813 |
| 2021-12-13 | -57.49 | $75.66 | 500141 |
| 2021-12-10 | -31.06 | $76.63 | 619400 |
| 2021-12-09 | -37.87 | $76.38 | 486800 |
| 2021-12-08 | -33.24 | $76.55 | 1.0M |
| 2021-12-07 | -41.82 | $76.27 | 513600 |
| 2021-12-06 | -72.54 | $75.16 | 860400 |
| 2021-12-03 | -78.76 | $74.92 | 1.1M |
| 2021-12-02 | -84.69 | $74.70 | 834125 |
| 2021-12-01 | -94.13 | $74.33 | 1.1M |
| 2021-11-30 | -81.89 | $74.81 | 1.4M |
| 2021-11-29 | -93.92 | $75.24 | 694112 |
| 2021-11-26 | -95.95 | $75.18 | 641400 |
| 2021-11-24 | -83.20 | $75.94 | 403612 |
| 2021-11-23 | -84.57 | $76.43 | 722506 |
| 2021-11-22 | -75.74 | $76.74 | 658216 |
| 2021-11-19 | -47.46 | $77.18 | 394914 |
| 2021-11-18 | -37.85 | $77.35 | 453300 |
| 2021-11-17 | -43.23 | $77.19 | 775549 |
| 2021-11-16 | -43.75 | $77.18 | 817136 |
| 2021-11-15 | -25.45 | $77.46 | 298800 |
| 2021-11-12 | -14.67 | $77.64 | 279300 |
| 2021-11-11 | -36.68 | $77.07 | 249740 |
| 2021-11-10 | -39.38 | $77.00 | 643246 |
| 2021-11-09 | -10.49 | $77.70 | 431838 |
| 2021-11-08 | -6.07 | $77.81 | 462820 |
| 2021-11-05 | -6.65 | $77.79 | 612439 |
| 2021-11-04 | -1.73 | $77.96 | 321524 |
| 2021-11-03 | -1.20 | $77.85 | 704901 |
| 2021-11-02 | -5.20 | $77.19 | 458915 |
| 2021-11-01 | -1.59 | $77.18 | 450200 |
| 2021-10-29 | -12.37 | $76.71 | 406225 |
| 2021-10-28 | -6.02 | $76.90 | 607700 |
| 2021-10-27 | -14.76 | $76.40 | 441700 |
| 2021-10-26 | -7.38 | $76.60 | 422201 |
| 2021-10-25 | -11.81 | $76.48 | 653800 |
| 2021-10-22 | -17.08 | $76.76 | 475700 |
| 2021-10-21 | -42.33 | $76.27 | 585703 |
| 2021-10-20 | -47.37 | $76.49 | 284600 |
| 2021-10-19 | -56.14 | $76.09 | 453224 |
| 2021-10-18 | -63.60 | $75.75 | 285300 |
| 2021-10-15 | -59.21 | $75.95 | 625609 |
| 2021-10-14 | -66.16 | $75.65 | 407302 |
| 2021-10-13 | -73.24 | $75.38 | 616500 |
| 2021-10-12 | -88.59 | $74.64 | 398236 |
| 2021-10-11 | -88.07 | $74.69 | 331317 |
| 2021-10-08 | -81.75 | $75.03 | 321400 |
| 2021-10-07 | -81.33 | $75.07 | 308800 |
| 2021-10-06 | -85.33 | $74.86 | 622100 |
| 2021-10-05 | -93.06 | $75.05 | 438300 |
| 2021-10-04 | -95.03 | $74.97 | 825442 |
| 2021-10-01 | -91.14 | $75.33 | 698000 |
| 2021-09-30 | -97.07 | $75.34 | 534600 |
| 2021-09-29 | -97.91 | $75.43 | 413030 |
| 2021-09-28 | -95.82 | $75.52 | 492811 |
| 2021-09-27 | -96.24 | $77.09 | 544000 |
| 2021-09-24 | -74.81 | $77.66 | 678240 |
| 2021-09-23 | -43.61 | $78.49 | 410804 |
| 2021-09-22 | -66.17 | $77.89 | 452233 |
| 2021-09-21 | -54.51 | $78.20 | 967828 |
| 2021-09-20 | -79.70 | $77.53 | 511600 |
| 2021-09-17 | -92.11 | $78.25 | 754046 |
| 2021-09-16 | -39.09 | $78.88 | 272900 |
| 2021-09-15 | -39.59 | $78.87 | 594025 |
| 2021-09-14 | -42.64 | $78.81 | 386400 |
| 2021-09-13 | -35.03 | $78.96 | 421818 |
| 2021-09-10 | -47.21 | $78.72 | 352809 |
| 2021-09-09 | -32.49 | $79.01 | 333336 |
| 2021-09-08 | -27.41 | $79.11 | 492136 |
| 2021-09-07 | -12.38 | $79.39 | 349000 |
| 2021-09-03 | -6.19 | $79.52 | 292749 |
| 2021-09-02 | -3.68 | $79.30 | 404220 |
| 2021-09-01 | -7.87 | $79.11 | 486100 |
| 2021-08-31 | -40.00 | $78.49 | 317029 |
| 2021-08-30 | -25.29 | $78.74 | 282529 |
| 2021-08-27 | -25.29 | $78.74 | 257147 |
| 2021-08-26 | -42.93 | $78.32 | 290649 |
| 2021-08-25 | -33.82 | $78.48 | 244217 |
| 2021-08-24 | -12.75 | $78.85 | 423032 |
| 2021-08-23 | -4.38 | $79.06 | 281800 |
| 2021-08-20 | -13.69 | $78.64 | 258548 |
| 2021-08-19 | -32.31 | $78.13 | 346800 |
| 2021-08-18 | -24.43 | $78.33 | 662225 |
| 2021-08-17 | -13.16 | $78.57 | 392100 |
| 2021-08-16 | -3.97 | $78.83 | 225300 |
| 2021-08-13 | -0.27 | $78.96 | 664900 |
| 2021-08-12 | -1.89 | $78.32 | 229928 |
| 2021-08-11 | -1.91 | $78.29 | 349739 |
| 2021-08-10 | -16.18 | $77.80 | 233003 |
| 2021-08-09 | -21.36 | $77.64 | 293000 |
| 2021-08-06 | -24.60 | $77.54 | 278900 |
| 2021-08-05 | -3.56 | $78.19 | 352800 |
| 2021-08-04 | -14.19 | $77.81 | 830709 |
| 2021-08-03 | 0.00 | $78.09 | 445425 |
| 2021-08-02 | -9.33 | $77.64 | 359100 |
| 2021-07-30 | -7.56 | $77.29 | 337100 |
| 2021-07-29 | -6.51 | $77.22 | 282900 |
| 2021-07-28 | -1.51 | $77.17 | 1.0M |
| 2021-07-27 | -1.09 | $77.03 | 784500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.90
2026-07-24
Close Price
$90.96
Vol: 508500Average Directional Index - Detailed Analysis
Minimum
8.54
Average
21.80
Maximum
69.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.90 | $90.96 | 508500 |
| 2026-07-23 | 15.19 | $89.93 | 347633 |
| 2026-07-22 | 15.94 | $90.86 | 282800 |
| 2026-07-21 | 16.23 | $90.67 | 251400 |
| 2026-07-20 | 16.79 | $90.63 | 897600 |
| 2026-07-17 | 17.22 | $91.05 | 1.1M |
| 2026-07-16 | 17.51 | $90.26 | 909200 |
| 2026-07-15 | 18.25 | $90.17 | 352300 |
| 2026-07-14 | 19.11 | $90.03 | 201300 |
| 2026-07-13 | 19.84 | $89.72 | 446100 |
| 2026-07-10 | 20.87 | $89.62 | 447731 |
| 2026-07-09 | 21.76 | $89.38 | 451500 |
| 2026-07-08 | 22.58 | $89.63 | 483414 |
| 2026-07-07 | 23.44 | $89.74 | 418600 |
| 2026-07-06 | 24.61 | $89.28 | 249500 |
| 2026-07-02 | 25.34 | $89.02 | 461020 |
| 2026-07-01 | 26.07 | $87.22 | 510118 |
| 2026-06-30 | 25.51 | $87.71 | 590220 |
| 2026-06-29 | 25.15 | $88.11 | 431940 |
| 2026-06-26 | 24.91 | $87.76 | 511600 |
| 2026-06-25 | 24.45 | $87.08 | 439031 |
| 2026-06-24 | 23.64 | $87.00 | 294800 |
| 2026-06-23 | 22.56 | $86.91 | 248800 |
| 2026-06-22 | 21.40 | $87.07 | 456220 |
| 2026-06-18 | 20.22 | $87.38 | 452900 |
| 2026-06-17 | 19.10 | $87.61 | 770900 |
| 2026-06-16 | 17.98 | $88.58 | 352800 |
| 2026-06-15 | 17.13 | $88.26 | 597019 |
| 2026-06-12 | 16.23 | $90.86 | 469829 |
| 2026-06-11 | 16.26 | $90.99 | 693100 |
| 2026-06-10 | 16.29 | $89.47 | 400700 |
| 2026-06-09 | 15.43 | $89.70 | 656809 |
| 2026-06-08 | 14.48 | $89.50 | 405100 |
| 2026-06-05 | 13.69 | $88.96 | 729900 |
| 2026-06-04 | 12.86 | $90.06 | 387300 |
| 2026-06-03 | 12.50 | $89.55 | 391224 |
| 2026-06-02 | 12.12 | $90.16 | 297616 |
| 2026-06-01 | 11.88 | $90.07 | 871000 |
| 2026-05-29 | 11.65 | $90.94 | 375000 |
| 2026-05-28 | 11.92 | $90.87 | 309401 |
| 2026-05-27 | 12.03 | $91.03 | 366300 |
| 2026-05-26 | 12.30 | $91.12 | 391900 |
| 2026-05-22 | 12.60 | $91.45 | 279600 |
| 2026-05-21 | 13.10 | $92.09 | 811000 |
| 2026-05-20 | 13.62 | $92.24 | 679800 |
| 2026-05-19 | 14.28 | $91.64 | 373200 |
| 2026-05-18 | 14.68 | $91.65 | 419339 |
| 2026-05-15 | 14.96 | $90.25 | 247945 |
| 2026-05-14 | 14.65 | $90.94 | 231614 |
| 2026-05-13 | 14.60 | $91.05 | 303401 |
| 2026-05-12 | 14.49 | $91.03 | 1.4M |
| 2026-05-11 | 14.34 | $91.28 | 323300 |
| 2026-05-08 | 14.44 | $91.22 | 327400 |
| 2026-05-07 | 14.41 | $90.86 | 517808 |
| 2026-05-06 | 14.38 | $92.21 | 403240 |
| 2026-05-05 | 14.83 | $91.18 | 383037 |
| 2026-05-04 | 14.71 | $90.55 | 627500 |
| 2026-05-01 | 14.46 | $91.51 | 545300 |
| 2026-04-30 | 14.69 | $91.74 | 414518 |
| 2026-04-29 | 14.83 | $90.06 | 1.4M |
| 2026-04-28 | 14.07 | $90.94 | 264000 |
| 2026-04-27 | 13.57 | $90.68 | 393941 |
| 2026-04-24 | 13.07 | $91.34 | 328817 |
| 2026-04-23 | 12.72 | $91.37 | 502900 |
| 2026-04-22 | 12.36 | $91.66 | 554111 |
| 2026-04-21 | 12.32 | $91.53 | 1.1M |
| 2026-04-20 | 12.27 | $93.33 | 236515 |
| 2026-04-17 | 12.83 | $93.32 | 450033 |
| 2026-04-16 | 13.44 | $92.99 | 316421 |
| 2026-04-15 | 14.05 | $93.27 | 357500 |
| 2026-04-14 | 14.71 | $93.45 | 205826 |
| 2026-04-13 | 15.42 | $93.42 | 531300 |
| 2026-04-10 | 16.21 | $93.18 | 206212 |
| 2026-04-09 | 16.80 | $93.44 | 312120 |
| 2026-04-08 | 17.42 | $93.71 | 646703 |
| 2026-04-07 | 17.93 | $92.38 | 689043 |
| 2026-04-06 | 18.71 | $92.49 | 361752 |
| 2026-04-02 | 19.65 | $92.04 | 393200 |
| 2026-04-01 | 20.48 | $91.91 | 521522 |
| 2026-03-31 | 21.39 | $91.37 | 873546 |
| 2026-03-30 | 22.35 | $89.60 | 509400 |
| 2026-03-27 | 22.71 | $88.79 | 483640 |
| 2026-03-26 | 22.72 | $89.04 | 459800 |
| 2026-03-25 | 22.89 | $90.09 | 529200 |
| 2026-03-24 | 23.36 | $89.28 | 592500 |
| 2026-03-23 | 23.47 | $89.60 | 1.6M |
| 2026-03-20 | 23.61 | $88.74 | 990536 |
| 2026-03-19 | 23.76 | $90.69 | 571200 |
| 2026-03-18 | 24.30 | $90.39 | 680236 |
| 2026-03-17 | 25.18 | $91.79 | 280812 |
| 2026-03-16 | 26.28 | $91.10 | 347604 |
| 2026-03-13 | 27.49 | $89.84 | 274936 |
| 2026-03-12 | 28.52 | $90.09 | 390400 |
| 2026-03-11 | 29.39 | $90.68 | 427400 |
| 2026-03-10 | 30.46 | $91.02 | 483334 |
| 2026-03-09 | 31.87 | $91.29 | 938314 |
| 2026-03-06 | 33.12 | $90.82 | 1.2M |
| 2026-03-05 | 34.09 | $90.70 | 1.8M |
| 2026-03-04 | 35.27 | $92.19 | 2.2M |
| 2026-03-03 | 37.09 | $91.54 | 492300 |
| 2026-03-02 | 38.75 | $93.40 | 660000 |
| 2026-02-27 | 39.08 | $94.87 | 505949 |
| 2026-02-26 | 37.96 | $94.34 | 486149 |
| 2026-02-25 | 37.02 | $94.31 | 269300 |
| 2026-02-24 | 36.03 | $94.05 | 400800 |
| 2026-02-23 | 35.04 | $94.00 | 267600 |
| 2026-02-20 | 34.01 | $93.86 | 391418 |
| 2026-02-19 | 33.05 | $93.56 | 298000 |
| 2026-02-18 | 32.14 | $93.29 | 396500 |
| 2026-02-17 | 31.07 | $93.63 | 382234 |
| 2026-02-13 | 29.98 | $93.82 | 735003 |
| 2026-02-12 | 28.40 | $93.66 | 918700 |
| 2026-02-11 | 26.76 | $93.61 | 469100 |
| 2026-02-10 | 25.07 | $92.83 | 1.7M |
| 2026-02-09 | 23.48 | $92.35 | 914700 |
| 2026-02-06 | 21.97 | $91.57 | 969700 |
| 2026-02-05 | 20.67 | $90.53 | 975000 |
| 2026-02-04 | 19.53 | $90.81 | 605121 |
| 2026-02-03 | 18.15 | $89.96 | 567431 |
| 2026-02-02 | 17.22 | $89.50 | 576710 |
| 2026-01-30 | 16.41 | $89.16 | 811600 |
| 2026-01-29 | 15.57 | $89.62 | 402534 |
| 2026-01-28 | 14.67 | $88.88 | 408700 |
| 2026-01-27 | 14.06 | $89.73 | 438200 |
| 2026-01-26 | 12.74 | $88.51 | 431836 |
| 2026-01-23 | 11.88 | $88.04 | 598100 |
| 2026-01-22 | 11.45 | $87.32 | 421500 |
| 2026-01-21 | 11.47 | $87.14 | 504309 |
| 2026-01-20 | 11.71 | $87.09 | 523400 |
| 2026-01-16 | 11.63 | $87.37 | 327148 |
| 2026-01-15 | 11.37 | $87.21 | 510837 |
| 2026-01-14 | 11.07 | $87.63 | 494800 |
| 2026-01-13 | 10.76 | $86.92 | 504200 |
| 2026-01-12 | 10.89 | $87.63 | 319326 |
| 2026-01-09 | 10.31 | $87.36 | 302300 |
| 2026-01-08 | 9.90 | $87.09 | 478400 |
| 2026-01-07 | 9.71 | $86.67 | 256737 |
| 2026-01-06 | 9.70 | $86.89 | 412200 |
| 2026-01-05 | 9.39 | $86.94 | 319200 |
| 2026-01-02 | 9.29 | $86.66 | 337200 |
| 2025-12-31 | 9.19 | $86.25 | 755035 |
| 2025-12-30 | 9.32 | $86.62 | 250700 |
| 2025-12-29 | 9.11 | $86.65 | 264800 |
| 2025-12-26 | 9.05 | $86.66 | 86500 |
| 2025-12-24 | 8.88 | $86.54 | 142200 |
| 2025-12-23 | 8.71 | $86.61 | 234400 |
| 2025-12-22 | 8.54 | $85.96 | 388113 |
| 2025-12-19 | 8.85 | $85.91 | 281712 |
| 2025-12-18 | 9.04 | $85.65 | 399300 |
| 2025-12-17 | 9.39 | $85.39 | 282200 |
| 2025-12-16 | 9.78 | $85.51 | 366831 |
| 2025-12-15 | 10.18 | $87.01 | 280147 |
| 2025-12-12 | 9.52 | $86.42 | 491800 |
| 2025-12-11 | 9.31 | $86.45 | 408321 |
| 2025-12-10 | 9.08 | $86.14 | 467540 |
| 2025-12-09 | 9.18 | $85.45 | 255104 |
| 2025-12-08 | 9.66 | $85.48 | 285800 |
| 2025-12-05 | 10.13 | $85.89 | 540701 |
| 2025-12-04 | 10.32 | $86.26 | 323624 |
| 2025-12-03 | 10.10 | $86.30 | 278501 |
| 2025-12-02 | 10.10 | $86.06 | 327811 |
| 2025-12-01 | 10.26 | $85.89 | 348500 |
| 2025-11-28 | 10.39 | $86.23 | 457500 |
| 2025-11-26 | 10.53 | $86.18 | 333923 |
| 2025-11-25 | 10.67 | $85.76 | 440938 |
| 2025-11-24 | 11.11 | $85.01 | 551148 |
| 2025-11-21 | 11.34 | $85.29 | 553724 |
| 2025-11-20 | 11.58 | $83.85 | 937510 |
| 2025-11-19 | 11.31 | $84.49 | 430900 |
| 2025-11-18 | 11.32 | $85.06 | 602221 |
| 2025-11-17 | 11.68 | $85.51 | 427100 |
| 2025-11-14 | 12.02 | $86.26 | 354000 |
| 2025-11-13 | 11.65 | $86.29 | 617300 |
| 2025-11-12 | 11.11 | $86.60 | 550421 |
| 2025-11-11 | 10.44 | $86.56 | 239525 |
| 2025-11-10 | 9.82 | $85.72 | 398300 |
| 2025-11-07 | 9.83 | $85.44 | 529500 |
| 2025-11-06 | 10.07 | $84.74 | 331901 |
| 2025-11-05 | 10.33 | $84.55 | 263529 |
| 2025-11-04 | 10.36 | $84.12 | 295245 |
| 2025-11-03 | 10.08 | $84.31 | 359800 |
| 2025-10-31 | 9.99 | $84.38 | 929415 |
| 2025-10-30 | 9.92 | $84.55 | 500900 |
| 2025-10-29 | 9.89 | $84.60 | 545500 |
| 2025-10-28 | 10.01 | $85.61 | 523900 |
| 2025-10-27 | 10.01 | $85.81 | 522244 |
| 2025-10-24 | 9.81 | $85.59 | 335700 |
| 2025-10-23 | 9.73 | $85.62 | 471845 |
| 2025-10-22 | 9.65 | $85.42 | 392000 |
| 2025-10-21 | 9.70 | $85.12 | 223500 |
| 2025-10-20 | 9.85 | $85.57 | 319800 |
| 2025-10-17 | 9.81 | $85.29 | 418500 |
| 2025-10-16 | 10.00 | $84.73 | 331516 |
| 2025-10-15 | 10.47 | $84.47 | 440729 |
| 2025-10-14 | 10.76 | $84.42 | 377747 |
| 2025-10-13 | 10.96 | $83.65 | 201625 |
| 2025-10-10 | 10.56 | $83.69 | 505903 |
| 2025-10-09 | 10.17 | $84.26 | 215835 |
| 2025-10-08 | 10.14 | $84.65 | 371000 |
| 2025-10-07 | 10.40 | $84.79 | 404600 |
| 2025-10-06 | 10.89 | $85.21 | 773921 |
| 2025-10-03 | 11.20 | $85.35 | 262427 |
| 2025-10-02 | 11.53 | $84.91 | 397800 |
| 2025-10-01 | 12.10 | $85.22 | 245400 |
| 2025-09-30 | 12.43 | $84.83 | 269424 |
| 2025-09-29 | 12.99 | $84.34 | 343600 |
| 2025-09-26 | 13.23 | $84.28 | 282948 |
| 2025-09-25 | 13.28 | $83.61 | 301400 |
| 2025-09-24 | 12.99 | $84.24 | 345125 |
| 2025-09-23 | 13.26 | $84.58 | 674907 |
| 2025-09-22 | 13.84 | $84.68 | 834500 |
| 2025-09-19 | 14.34 | $84.72 | 726118 |
| 2025-09-18 | 15.08 | $85.20 | 216500 |
| 2025-09-17 | 15.64 | $85.58 | 383500 |
| 2025-09-16 | 15.73 | $85.97 | 150833 |
| 2025-09-15 | 15.48 | $86.11 | 326100 |
| 2025-09-12 | 15.07 | $85.95 | 286119 |
| 2025-09-11 | 14.67 | $86.36 | 367411 |
| 2025-09-10 | 14.13 | $85.67 | 289100 |
| 2025-09-09 | 13.91 | $85.57 | 301107 |
| 2025-09-08 | 13.72 | $85.84 | 158700 |
| 2025-09-05 | 13.48 | $85.43 | 320900 |
| 2025-09-04 | 13.30 | $84.93 | 162139 |
| 2025-09-03 | 13.66 | $84.57 | 295548 |
| 2025-09-02 | 14.32 | $84.48 | 320900 |
| 2025-08-29 | 15.01 | $84.91 | 521936 |
| 2025-08-28 | 15.23 | $85.17 | 177800 |
| 2025-08-27 | 15.32 | $85.15 | 137700 |
| 2025-08-26 | 15.42 | $85.12 | 249025 |
| 2025-08-25 | 15.21 | $85.20 | 234534 |
| 2025-08-22 | 14.82 | $86.35 | 230500 |
| 2025-08-21 | 13.84 | $85.69 | 589545 |
| 2025-08-20 | 13.14 | $86.24 | 200100 |
| 2025-08-19 | 12.20 | $85.42 | 375948 |
| 2025-08-18 | 11.56 | $85.29 | 225801 |
| 2025-08-15 | 11.05 | $85.34 | 482100 |
| 2025-08-14 | 10.52 | $84.92 | 156723 |
| 2025-08-13 | 10.22 | $85.18 | 184149 |
| 2025-08-12 | 9.91 | $84.51 | 362700 |
| 2025-08-11 | 9.98 | $84.04 | 168600 |
| 2025-08-08 | 10.31 | $84.16 | 278347 |
| 2025-08-07 | 10.51 | $84.17 | 357101 |
| 2025-08-06 | 10.78 | $83.84 | 326900 |
| 2025-08-05 | 11.30 | $83.55 | 1.1M |
| 2025-08-04 | 11.80 | $83.52 | 806948 |
| 2025-08-01 | 12.19 | $82.74 | 826520 |
| 2025-07-31 | 12.11 | $81.76 | 1.1M |
| 2025-07-30 | 11.47 | $82.44 | 245134 |
| 2025-07-29 | 11.10 | $83.07 | 308038 |
| 2025-07-28 | 11.08 | $82.84 | 499334 |
| 2025-07-25 | 11.06 | $84.13 | 439400 |
| 2025-07-24 | 11.62 | $84.35 | 322100 |
| 2025-07-23 | 11.70 | $84.70 | 289600 |
| 2025-07-22 | 11.78 | $83.71 | 426100 |
| 2025-07-21 | 12.26 | $83.30 | 292700 |
| 2025-07-18 | 12.55 | $82.83 | 219700 |
| 2025-07-17 | 12.67 | $82.97 | 312741 |
| 2025-07-16 | 12.53 | $83.01 | 1.4M |
| 2025-07-15 | 12.37 | $82.33 | 1.7M |
| 2025-07-14 | 12.20 | $83.31 | 231400 |
| 2025-07-11 | 12.55 | $83.24 | 531445 |
| 2025-07-10 | 13.02 | $83.82 | 305225 |
| 2025-07-09 | 13.69 | $83.96 | 297035 |
| 2025-07-08 | 14.31 | $83.58 | 383700 |
| 2025-07-07 | 14.94 | $83.56 | 338000 |
| 2025-07-03 | 15.72 | $84.09 | 166244 |
| 2025-07-02 | 16.16 | $84.32 | 247600 |
| 2025-07-01 | 16.62 | $84.36 | 554332 |
| 2025-06-30 | 16.98 | $84.06 | 633300 |
| 2025-06-27 | 17.53 | $83.64 | 656346 |
| 2025-06-26 | 18.29 | $83.26 | 414600 |
| 2025-06-25 | 19.11 | $82.56 | 291605 |
| 2025-06-24 | 19.56 | $83.11 | 377233 |
| 2025-06-23 | 20.31 | $82.73 | 555000 |
| 2025-06-20 | 20.78 | $82.20 | 467400 |
| 2025-06-18 | 21.45 | $82.51 | 710500 |
| 2025-06-17 | 22.30 | $82.42 | 269918 |
| 2025-06-16 | 23.19 | $83.17 | 317537 |
| 2025-06-13 | 24.28 | $84.82 | 428700 |
| 2025-06-12 | 24.41 | $85.50 | 301148 |
| 2025-06-11 | 24.00 | $84.82 | 257037 |
| 2025-06-10 | 23.81 | $84.75 | 431411 |
| 2025-06-09 | 23.61 | $84.69 | 238600 |
| 2025-06-06 | 23.47 | $84.85 | 225800 |
| 2025-06-05 | 23.29 | $84.77 | 330425 |
| 2025-06-04 | 23.07 | $84.74 | 281500 |
| 2025-06-03 | 22.84 | $84.55 | 647500 |
| 2025-06-02 | 22.64 | $85.30 | 230528 |
| 2025-05-30 | 22.24 | $84.44 | 341800 |
| 2025-05-29 | 22.15 | $84.07 | 281647 |
| 2025-05-28 | 22.20 | $83.82 | 270300 |
| 2025-05-27 | 22.31 | $84.47 | 490300 |
| 2025-05-23 | 21.98 | $84.05 | 483200 |
| 2025-05-22 | 21.89 | $83.62 | 895827 |
| 2025-05-21 | 21.92 | $83.71 | 275724 |
| 2025-05-20 | 21.58 | $83.76 | 399931 |
| 2025-05-19 | 21.40 | $83.24 | 256010 |
| 2025-05-16 | 21.41 | $82.49 | 310000 |
| 2025-05-15 | 21.71 | $82.05 | 384200 |
| 2025-05-14 | 22.20 | $80.74 | 430215 |
| 2025-05-13 | 23.08 | $80.90 | 733600 |
| 2025-05-12 | 24.15 | $81.35 | 689000 |
| 2025-05-09 | 25.18 | $82.53 | 1.2M |
| 2025-05-08 | 25.51 | $81.92 | 1.7M |
| 2025-05-07 | 25.86 | $83.00 | 500829 |
| 2025-05-06 | 25.58 | $83.41 | 366818 |
| 2025-05-05 | 24.98 | $83.25 | 609613 |
| 2025-05-02 | 24.34 | $82.89 | 2.4M |
| 2025-05-01 | 23.81 | $81.87 | 406796 |
| 2025-04-30 | 23.41 | $82.43 | 811100 |
| 2025-04-29 | 23.04 | $82.06 | 350418 |
| 2025-04-28 | 22.80 | $81.78 | 483150 |
| 2025-04-25 | 22.65 | $81.05 | 445712 |
| 2025-04-24 | 22.75 | $81.25 | 703808 |
| 2025-04-23 | 22.84 | $80.78 | 1.2M |
| 2025-04-22 | 22.94 | $81.37 | 676228 |
| 2025-04-21 | 22.86 | $80.35 | 1.6M |
| 2025-04-17 | 23.01 | $80.06 | 927216 |
| 2025-04-16 | 23.33 | $79.63 | 2.1M |
| 2025-04-15 | 23.80 | $79.10 | 1.1M |
| 2025-04-14 | 24.55 | $78.50 | 602049 |
| 2025-04-11 | 25.54 | $77.68 | 1.5M |
| 2025-04-10 | 26.77 | $76.20 | 498008 |
| 2025-04-09 | 27.48 | $75.93 | 1.2M |
| 2025-04-08 | 28.17 | $73.18 | 2.0M |
| 2025-04-07 | 28.08 | $73.00 | 1.0M |
| 2025-04-04 | 27.97 | $75.30 | 598300 |
| 2025-04-03 | 28.87 | $78.61 | 808800 |
| 2025-04-02 | 28.84 | $77.88 | 311720 |
| 2025-04-01 | 29.57 | $78.02 | 313700 |
| 2025-03-31 | 30.02 | $77.92 | 1.1M |
| 2025-03-28 | 30.60 | $78.28 | 219300 |
| 2025-03-27 | 30.85 | $78.15 | 324400 |
| 2025-03-26 | 31.19 | $77.67 | 256700 |
| 2025-03-25 | 31.68 | $78.16 | 261618 |
| 2025-03-24 | 31.72 | $77.81 | 339100 |
| 2025-03-21 | 32.03 | $78.26 | 365120 |
| 2025-03-20 | 31.78 | $78.56 | 468000 |
| 2025-03-19 | 31.43 | $78.91 | 280848 |
| 2025-03-18 | 30.89 | $78.81 | 246300 |
| 2025-03-17 | 30.38 | $78.87 | 345244 |
| 2025-03-14 | 29.85 | $78.12 | 330000 |
| 2025-03-13 | 29.66 | $77.70 | 7.2M |
| 2025-03-12 | 29.64 | $77.69 | 447300 |
| 2025-03-11 | 29.62 | $77.47 | 791001 |
| 2025-03-10 | 29.61 | $77.98 | 519800 |
| 2025-03-07 | 29.23 | $78.44 | 600600 |
| 2025-03-06 | 28.50 | $77.66 | 462143 |
| 2025-03-05 | 27.90 | $78.14 | 616472 |
| 2025-03-04 | 26.87 | $77.43 | 358600 |
| 2025-03-03 | 25.95 | $76.95 | 423200 |
| 2025-02-28 | 25.20 | $75.57 | 360639 |
| 2025-02-27 | 25.18 | $75.47 | 235746 |
| 2025-02-26 | 24.85 | $75.89 | 337400 |
| 2025-02-25 | 24.05 | $76.21 | 227814 |
| 2025-02-24 | 23.07 | $75.17 | 244500 |
| 2025-02-21 | 22.44 | $75.00 | 228300 |
| 2025-02-20 | 21.97 | $75.10 | 199500 |
| 2025-02-19 | 21.49 | $74.59 | 267800 |
| 2025-02-18 | 21.23 | $74.99 | 227000 |
| 2025-02-14 | 20.50 | $74.45 | 190000 |
| 2025-02-13 | 19.94 | $74.67 | 254300 |
| 2025-02-12 | 19.37 | $73.99 | 225722 |
| 2025-02-11 | 19.13 | $73.88 | 191725 |
| 2025-02-10 | 18.98 | $73.59 | 196900 |
| 2025-02-07 | 19.04 | $73.26 | 346842 |
| 2025-02-06 | 19.11 | $73.54 | 161921 |
| 2025-02-05 | 19.34 | $73.59 | 192800 |
| 2025-02-04 | 19.58 | $72.92 | 196600 |
| 2025-02-03 | 20.32 | $72.41 | 307102 |
| 2025-01-31 | 21.29 | $72.82 | 471900 |
| 2025-01-30 | 21.69 | $73.50 | 195500 |
| 2025-01-29 | 21.63 | $72.71 | 338524 |
| 2025-01-28 | 22.10 | $72.84 | 457417 |
| 2025-01-27 | 22.64 | $72.70 | 433242 |
| 2025-01-24 | 23.25 | $71.84 | 344719 |
| 2025-01-23 | 24.44 | $71.74 | 329100 |
| 2025-01-22 | 25.43 | $71.14 | 260800 |
| 2025-01-21 | 26.39 | $71.72 | 845136 |
| 2025-01-17 | 27.43 | $70.79 | 256323 |
| 2025-01-16 | 27.94 | $70.67 | 367710 |
| 2025-01-15 | 28.23 | $70.39 | 12.7M |
| 2025-01-14 | 28.32 | $69.96 | 358046 |
| 2025-01-13 | 27.66 | $69.82 | 232300 |
| 2025-01-10 | 26.80 | $69.81 | 254319 |
| 2025-01-08 | 26.20 | $70.84 | 197800 |
| 2025-01-07 | 25.85 | $70.86 | 306800 |
| 2025-01-06 | 25.83 | $70.88 | 274200 |
| 2025-01-03 | 25.66 | $70.70 | 244100 |
| 2025-01-02 | 25.09 | $70.49 | 218000 |
| 2024-12-31 | 24.50 | $70.71 | 269900 |
| 2024-12-30 | 23.96 | $70.64 | 495200 |
| 2024-12-27 | 23.29 | $70.93 | 202100 |
| 2024-12-26 | 22.74 | $70.83 | 150600 |
| 2024-12-24 | 22.02 | $70.68 | 797318 |
| 2024-12-23 | 21.06 | $70.45 | 339711 |
| 2024-12-20 | 19.85 | $70.26 | 394917 |
| 2024-12-19 | 18.59 | $70.10 | 514949 |
| 2024-12-18 | 17.41 | $70.28 | 217506 |
| 2024-12-17 | 16.23 | $71.70 | 156000 |
| 2024-12-16 | 15.69 | $72.56 | 152200 |
| 2024-12-13 | 15.72 | $72.81 | 131109 |
| 2024-12-12 | 15.96 | $73.11 | 202847 |
| 2024-12-11 | 16.46 | $73.44 | 259445 |
| 2024-12-10 | 17.21 | $73.51 | 152845 |
| 2024-12-09 | 18.08 | $74.04 | 405300 |
| 2024-12-06 | 18.55 | $74.53 | 207400 |
| 2024-12-05 | 18.91 | $74.48 | 140600 |
| 2024-12-04 | 19.40 | $74.11 | 197000 |
| 2024-12-03 | 20.21 | $74.29 | 212707 |
| 2024-12-02 | 20.89 | $73.88 | 219200 |
| 2024-11-29 | 21.98 | $73.88 | 240925 |
| 2024-11-27 | 23.09 | $73.28 | 193940 |
| 2024-11-26 | 23.87 | $72.68 | 208631 |
| 2024-11-25 | 24.09 | $72.79 | 194907 |
| 2024-11-22 | 24.42 | $72.58 | 254809 |
| 2024-11-21 | 24.36 | $72.28 | 308900 |
| 2024-11-20 | 23.99 | $72.25 | 248407 |
| 2024-11-19 | 23.44 | $72.33 | 285647 |
| 2024-11-18 | 22.96 | $72.39 | 240800 |
| 2024-11-15 | 22.46 | $72.13 | 574600 |
| 2024-11-14 | 21.67 | $72.23 | 233200 |
| 2024-11-13 | 20.95 | $72.37 | 210044 |
| 2024-11-12 | 20.17 | $72.76 | 272833 |
| 2024-11-11 | 19.54 | $73.78 | 234149 |
| 2024-11-08 | 19.58 | $73.99 | 243121 |
| 2024-11-07 | 19.64 | $74.44 | 190324 |
| 2024-11-06 | 19.90 | $73.57 | 363106 |
| 2024-11-05 | 19.38 | $74.70 | 204632 |
| 2024-11-04 | 19.53 | $74.21 | 189119 |
| 2024-11-01 | 19.47 | $73.96 | 182700 |
| 2024-10-31 | 19.20 | $73.85 | 299347 |
| 2024-10-30 | 18.33 | $74.04 | 169104 |
| 2024-10-29 | 17.81 | $74.44 | 207500 |
| 2024-10-28 | 17.50 | $74.77 | 156400 |
| 2024-10-25 | 17.36 | $74.15 | 188500 |
| 2024-10-24 | 16.85 | $74.49 | 213000 |
| 2024-10-23 | 16.49 | $74.19 | 143411 |
| 2024-10-22 | 15.62 | $74.74 | 241800 |
| 2024-10-21 | 15.19 | $75.16 | 323542 |
| 2024-10-18 | 15.14 | $76.06 | 349200 |
| 2024-10-17 | 15.75 | $75.78 | 163617 |
| 2024-10-16 | 16.23 | $75.66 | 176600 |
| 2024-10-15 | 16.60 | $75.59 | 287400 |
| 2024-10-14 | 16.98 | $75.92 | 478829 |
| 2024-10-11 | 17.54 | $75.77 | 399536 |
| 2024-10-10 | 17.95 | $75.53 | 433300 |
| 2024-10-09 | 18.07 | $75.57 | 174200 |
| 2024-10-08 | 18.20 | $75.55 | 492700 |
| 2024-10-07 | 18.40 | $75.33 | 387910 |
| 2024-10-04 | 18.61 | $75.64 | 145300 |
| 2024-10-03 | 18.91 | $75.44 | 278903 |
| 2024-10-02 | 19.05 | $75.99 | 427022 |
| 2024-10-01 | 19.67 | $76.53 | 223900 |
| 2024-09-30 | 20.69 | $76.70 | 427700 |
| 2024-09-27 | 21.63 | $76.99 | 294800 |
| 2024-09-26 | 22.11 | $77.32 | 267700 |
| 2024-09-25 | 22.56 | $76.61 | 388110 |
| 2024-09-24 | 23.27 | $77.14 | 157302 |
| 2024-09-23 | 23.87 | $76.98 | 223018 |
| 2024-09-20 | 24.40 | $76.62 | 182314 |
| 2024-09-19 | 25.11 | $77.03 | 514900 |
| 2024-09-18 | 25.60 | $76.43 | 251715 |
| 2024-09-17 | 26.12 | $76.79 | 209600 |
| 2024-09-16 | 26.36 | $77.34 | 330643 |
| 2024-09-13 | 26.28 | $76.76 | 287300 |
| 2024-09-12 | 26.43 | $76.67 | 289710 |
| 2024-09-11 | 26.73 | $76.22 | 536848 |
| 2024-09-10 | 27.35 | $76.18 | 6.7M |
| 2024-09-09 | 27.76 | $76.44 | 440320 |
| 2024-09-06 | 27.82 | $75.89 | 506200 |
| 2024-09-05 | 27.89 | $76.64 | 418830 |
| 2024-09-04 | 27.28 | $76.52 | 473947 |
| 2024-09-03 | 26.68 | $76.22 | 341500 |
| 2024-08-30 | 26.04 | $76.72 | 293329 |
| 2024-08-29 | 25.04 | $76.67 | 202500 |
| 2024-08-28 | 23.85 | $76.56 | 156700 |
| 2024-08-27 | 22.66 | $76.63 | 127400 |
| 2024-08-26 | 21.45 | $76.18 | 148600 |
| 2024-08-23 | 20.30 | $76.40 | 139600 |
| 2024-08-22 | 19.08 | $75.08 | 222300 |
| 2024-08-21 | 18.10 | $75.44 | 248500 |
| 2024-08-20 | 17.10 | $74.92 | 318100 |
| 2024-08-19 | 16.28 | $74.74 | 198917 |
| 2024-08-16 | 15.47 | $74.04 | 176900 |
| 2024-08-15 | 14.96 | $73.65 | 191000 |
| 2024-08-14 | 14.58 | $73.19 | 167637 |
| 2024-08-13 | 14.43 | $72.86 | 234409 |
| 2024-08-12 | 14.47 | $71.95 | 440100 |
| 2024-08-09 | 15.00 | $71.96 | 144600 |
| 2024-08-08 | 15.60 | $71.67 | 200900 |
| 2024-08-07 | 16.39 | $70.95 | 347935 |
| 2024-08-06 | 17.24 | $70.34 | 675842 |
| 2024-08-05 | 17.42 | $70.51 | 589632 |
| 2024-08-02 | 17.73 | $72.11 | 346800 |
| 2024-08-01 | 18.08 | $72.23 | 288000 |
| 2024-07-31 | 18.19 | $73.20 | 340713 |
| 2024-07-30 | 17.39 | $72.50 | 176427 |
| 2024-07-29 | 17.03 | $72.27 | 176833 |
| 2024-07-26 | 16.76 | $72.43 | 198900 |
| 2024-07-25 | 16.45 | $71.66 | 387400 |
| 2024-07-24 | 16.37 | $71.63 | 374200 |
| 2024-07-23 | 16.20 | $71.82 | 157100 |
| 2024-07-22 | 15.81 | $72.07 | 226924 |
| 2024-07-19 | 15.37 | $71.43 | 196900 |
| 2024-07-18 | 15.22 | $71.65 | 225618 |
| 2024-07-17 | 14.86 | $71.96 | 1.1M |
| 2024-07-16 | 14.61 | $71.60 | 192400 |
| 2024-07-15 | 14.64 | $71.35 | 214700 |
| 2024-07-12 | 14.48 | $71.86 | 260100 |
| 2024-07-11 | 13.95 | $71.31 | 456900 |
| 2024-07-10 | 13.68 | $70.85 | 215300 |
| 2024-07-09 | 13.83 | $69.97 | 444500 |
| 2024-07-08 | 14.55 | $70.05 | 225900 |
| 2024-07-05 | 15.17 | $70.26 | 210249 |
| 2024-07-03 | 15.90 | $69.90 | 569126 |
| 2024-07-02 | 16.58 | $69.50 | 210000 |
| 2024-07-01 | 16.86 | $69.31 | 264312 |
| 2024-06-28 | 17.19 | $69.36 | 395436 |
| 2024-06-27 | 17.21 | $69.19 | 209400 |
| 2024-06-26 | 17.14 | $69.08 | 179500 |
| 2024-06-25 | 16.99 | $69.62 | 360400 |
| 2024-06-24 | 17.08 | $69.54 | 249823 |
| 2024-06-21 | 17.19 | $68.81 | 338600 |
| 2024-06-20 | 16.70 | $69.18 | 369123 |
| 2024-06-18 | 16.36 | $69.32 | 249700 |
| 2024-06-17 | 16.06 | $69.08 | 374810 |
| 2024-06-14 | 15.53 | $68.98 | 337800 |
| 2024-06-13 | 15.03 | $69.32 | 376409 |
| 2024-06-12 | 14.77 | $70.04 | 297700 |
| 2024-06-11 | 14.93 | $69.54 | 391700 |
| 2024-06-10 | 14.44 | $71.64 | 281715 |
| 2024-06-07 | 14.96 | $71.62 | 272803 |
| 2024-06-06 | 15.25 | $72.36 | 364200 |
| 2024-06-05 | 15.08 | $72.10 | 239000 |
| 2024-06-04 | 15.04 | $71.99 | 339932 |
| 2024-06-03 | 15.08 | $71.89 | 285300 |
| 2024-05-31 | 15.17 | $71.65 | 772300 |
| 2024-05-30 | 15.51 | $70.76 | 279724 |
| 2024-05-29 | 16.03 | $70.27 | 374900 |
| 2024-05-28 | 16.25 | $71.15 | 323234 |
| 2024-05-24 | 17.00 | $71.29 | 189000 |
| 2024-05-23 | 17.59 | $70.95 | 300522 |
| 2024-05-22 | 18.21 | $71.44 | 662228 |
| 2024-05-21 | 18.35 | $72.03 | 291604 |
| 2024-05-20 | 17.79 | $72.00 | 168700 |
| 2024-05-17 | 17.04 | $72.06 | 379300 |
| 2024-05-16 | 16.35 | $71.90 | 299530 |
| 2024-05-15 | 15.52 | $72.12 | 263621 |
| 2024-05-14 | 14.65 | $71.71 | 236700 |
| 2024-05-13 | 14.01 | $71.45 | 273900 |
| 2024-05-10 | 13.38 | $71.49 | 422100 |
| 2024-05-09 | 12.78 | $71.27 | 653400 |
| 2024-05-08 | 12.35 | $70.66 | 270600 |
| 2024-05-07 | 12.34 | $70.75 | 359138 |
| 2024-05-06 | 12.19 | $70.68 | 264847 |
| 2024-05-03 | 12.17 | $70.47 | 380801 |
| 2024-05-02 | 12.17 | $70.02 | 493113 |
| 2024-05-01 | 12.65 | $69.18 | 433800 |
| 2024-04-30 | 13.21 | $69.32 | 392637 |
| 2024-04-29 | 13.84 | $69.84 | 325800 |
| 2024-04-26 | 14.18 | $69.43 | 623200 |
| 2024-04-25 | 14.92 | $69.30 | 460600 |
| 2024-04-24 | 15.58 | $69.51 | 330000 |
| 2024-04-23 | 15.94 | $69.84 | 496700 |
| 2024-04-22 | 16.16 | $69.31 | 651646 |
| 2024-04-19 | 16.81 | $68.25 | 684600 |
| 2024-04-18 | 16.72 | $67.82 | 367627 |
| 2024-04-17 | 16.34 | $67.95 | 465023 |
| 2024-04-16 | 15.94 | $67.85 | 469500 |
| 2024-04-15 | 15.46 | $68.42 | 434737 |
| 2024-04-12 | 15.52 | $68.63 | 740411 |
| 2024-04-11 | 15.80 | $69.39 | 500339 |
| 2024-04-10 | 16.39 | $69.19 | 735301 |
| 2024-04-09 | 16.78 | $69.90 | 496630 |
| 2024-04-08 | 17.32 | $69.95 | 390031 |
| 2024-04-05 | 17.71 | $69.82 | 653900 |
| 2024-04-04 | 18.27 | $69.76 | 397300 |
| 2024-04-03 | 18.65 | $70.21 | 472000 |
| 2024-04-02 | 19.24 | $70.07 | 345818 |
| 2024-04-01 | 20.10 | $70.50 | 487112 |
| 2024-03-28 | 20.49 | $70.88 | 936600 |
| 2024-03-27 | 20.35 | $71.15 | 597400 |
| 2024-03-26 | 19.98 | $70.76 | 6.5M |
| 2024-03-25 | 19.81 | $70.78 | 261017 |
| 2024-03-22 | 19.63 | $70.95 | 374900 |
| 2024-03-21 | 19.20 | $70.91 | 420841 |
| 2024-03-20 | 18.75 | $71.13 | 693011 |
| 2024-03-19 | 18.27 | $70.66 | 465200 |
| 2024-03-18 | 18.11 | $70.57 | 433100 |
| 2024-03-15 | 18.01 | $70.58 | 301200 |
| 2024-03-14 | 17.91 | $70.60 | 264927 |
| 2024-03-13 | 17.80 | $70.98 | 372400 |
| 2024-03-12 | 17.12 | $70.98 | 388000 |
| 2024-03-11 | 16.49 | $70.75 | 286306 |
| 2024-03-08 | 15.94 | $71.10 | 641700 |
| 2024-03-07 | 14.80 | $70.98 | 507500 |
| 2024-03-06 | 13.76 | $70.27 | 317826 |
| 2024-03-05 | 13.06 | $69.64 | 345600 |
| 2024-03-04 | 12.77 | $69.53 | 484900 |
| 2024-03-01 | 12.68 | $69.74 | 456030 |
| 2024-02-29 | 12.59 | $69.41 | 943900 |
| 2024-02-28 | 12.49 | $69.52 | 329706 |
| 2024-02-27 | 12.57 | $69.88 | 330205 |
| 2024-02-26 | 12.40 | $69.81 | 570700 |
| 2024-02-23 | 12.18 | $69.92 | 303300 |
| 2024-02-22 | 11.99 | $69.71 | 1.1M |
| 2024-02-21 | 11.97 | $69.54 | 965900 |
| 2024-02-20 | 12.05 | $69.42 | 409636 |
| 2024-02-16 | 12.05 | $68.69 | 890800 |
| 2024-02-15 | 12.65 | $68.44 | 856600 |
| 2024-02-14 | 13.00 | $67.97 | 3.5M |
| 2024-02-13 | 12.96 | $67.46 | 545000 |
| 2024-02-12 | 12.78 | $68.33 | 398306 |
| 2024-02-09 | 13.29 | $68.25 | 584014 |
| 2024-02-08 | 13.68 | $68.15 | 378700 |
| 2024-02-07 | 14.03 | $68.68 | 392800 |
| 2024-02-06 | 14.56 | $68.85 | 578400 |
| 2024-02-05 | 15.11 | $68.54 | 638521 |
| 2024-02-02 | 15.83 | $68.88 | 689210 |
| 2024-02-01 | 16.29 | $69.54 | 521400 |
| 2024-01-31 | 16.44 | $68.89 | 1.0M |
| 2024-01-30 | 16.59 | $69.11 | 404600 |
| 2024-01-29 | 17.15 | $69.27 | 1.0M |
| 2024-01-26 | 17.68 | $69.01 | 328111 |
| 2024-01-25 | 18.36 | $68.82 | 721500 |
| 2024-01-24 | 19.28 | $68.85 | 479900 |
| 2024-01-23 | 20.04 | $68.63 | 597102 |
| 2024-01-22 | 20.93 | $68.93 | 466100 |
| 2024-01-19 | 21.78 | $68.69 | 420244 |
| 2024-01-18 | 22.87 | $68.75 | 365312 |
| 2024-01-17 | 24.04 | $68.72 | 501300 |
| 2024-01-16 | 25.29 | $69.25 | 337221 |
| 2024-01-12 | 25.94 | $70.16 | 272115 |
| 2024-01-11 | 25.70 | $69.76 | 750700 |
| 2024-01-10 | 25.81 | $69.67 | 475824 |
| 2024-01-09 | 25.62 | $69.32 | 530409 |
| 2024-01-08 | 25.59 | $69.76 | 355026 |
| 2024-01-05 | 25.54 | $69.18 | 294323 |
| 2024-01-04 | 25.58 | $69.05 | 721919 |
| 2024-01-03 | 25.83 | $68.82 | 593115 |
| 2024-01-02 | 26.35 | $68.85 | 377440 |
| 2023-12-29 | 26.77 | $69.34 | 606400 |
| 2023-12-28 | 26.70 | $69.02 | 522200 |
| 2023-12-27 | 26.62 | $69.08 | 327900 |
| 2023-12-26 | 26.70 | $68.69 | 215842 |
| 2023-12-22 | 27.08 | $68.55 | 325900 |
| 2023-12-21 | 27.49 | $68.21 | 353300 |
| 2023-12-20 | 28.22 | $67.36 | 539900 |
| 2023-12-19 | 29.24 | $68.74 | 383000 |
| 2023-12-18 | 28.95 | $68.48 | 289939 |
| 2023-12-15 | 28.80 | $68.35 | 332932 |
| 2023-12-14 | 28.64 | $69.29 | 447400 |
| 2023-12-13 | 27.39 | $69.30 | 519027 |
| 2023-12-12 | 26.14 | $68.51 | 239705 |
| 2023-12-11 | 25.26 | $68.35 | 413545 |
| 2023-12-08 | 24.44 | $68.21 | 683408 |
| 2023-12-07 | 23.62 | $68.09 | 537100 |
| 2023-12-06 | 22.76 | $67.61 | 358600 |
| 2023-12-05 | 22.01 | $67.46 | 475436 |
| 2023-12-04 | 21.45 | $67.63 | 431900 |
| 2023-12-01 | 20.85 | $67.88 | 324826 |
| 2023-11-30 | 20.23 | $67.38 | 848500 |
| 2023-11-29 | 19.80 | $67.39 | 380513 |
| 2023-11-28 | 19.09 | $67.57 | 369000 |
| 2023-11-27 | 18.34 | $67.51 | 382800 |
| 2023-11-24 | 17.64 | $67.63 | 180849 |
| 2023-11-22 | 16.92 | $67.19 | 284738 |
| 2023-11-21 | 16.39 | $67.01 | 535711 |
| 2023-11-20 | 15.82 | $67.06 | 710200 |
| 2023-11-17 | 15.27 | $66.80 | 331300 |
| 2023-11-16 | 14.85 | $66.05 | 464000 |
| 2023-11-15 | 14.74 | $66.05 | 448400 |
| 2023-11-14 | 14.56 | $66.55 | 433100 |
| 2023-11-13 | 14.38 | $65.39 | 373015 |
| 2023-11-10 | 14.90 | $65.09 | 403147 |
| 2023-11-09 | 15.67 | $64.83 | 418200 |
| 2023-11-08 | 16.31 | $64.78 | 774000 |
| 2023-11-07 | 17.01 | $65.18 | 398300 |
| 2023-11-06 | 17.80 | $65.59 | 495400 |
| 2023-11-03 | 18.00 | $65.95 | 493940 |
| 2023-11-02 | 17.99 | $65.44 | 2.6M |
| 2023-11-01 | 18.46 | $64.61 | 436710 |
| 2023-10-31 | 19.33 | $64.06 | 809124 |
| 2023-10-30 | 19.92 | $63.83 | 686145 |
| 2023-10-27 | 20.24 | $63.10 | 482600 |
| 2023-10-26 | 20.24 | $63.46 | 941200 |
| 2023-10-25 | 20.39 | $63.71 | 416100 |
| 2023-10-24 | 19.76 | $63.91 | 608900 |
| 2023-10-23 | 19.16 | $63.65 | 751800 |
| 2023-10-20 | 18.52 | $63.59 | 434400 |
| 2023-10-19 | 17.86 | $64.00 | 476510 |
| 2023-10-18 | 17.45 | $64.38 | 477820 |
| 2023-10-17 | 17.37 | $65.12 | 407600 |
| 2023-10-16 | 17.57 | $65.21 | 436928 |
| 2023-10-13 | 17.61 | $64.94 | 347800 |
| 2023-10-12 | 17.66 | $65.24 | 477900 |
| 2023-10-11 | 18.01 | $65.89 | 296736 |
| 2023-10-10 | 18.74 | $65.76 | 495239 |
| 2023-10-09 | 19.41 | $64.99 | 283400 |
| 2023-10-06 | 19.39 | $64.96 | 611417 |
| 2023-10-05 | 19.37 | $64.56 | 529400 |
| 2023-10-04 | 18.92 | $63.81 | 460000 |
| 2023-10-03 | 17.87 | $63.80 | 456000 |
| 2023-10-02 | 16.85 | $64.42 | 647120 |
| 2023-09-29 | 16.11 | $65.22 | 510903 |
| 2023-09-28 | 15.82 | $65.38 | 587200 |
| 2023-09-27 | 15.25 | $65.15 | 739005 |
| 2023-09-26 | 14.64 | $65.42 | 596300 |
| 2023-09-25 | 14.34 | $65.96 | 384600 |
| 2023-09-22 | 14.21 | $66.27 | 369400 |
| 2023-09-21 | 14.34 | $66.39 | 388600 |
| 2023-09-20 | 14.69 | $67.30 | 308200 |
| 2023-09-19 | 15.08 | $67.37 | 231700 |
| 2023-09-18 | 15.86 | $67.37 | 252935 |
| 2023-09-15 | 16.64 | $67.46 | 515529 |
| 2023-09-14 | 17.30 | $67.48 | 449300 |
| 2023-09-13 | 18.18 | $66.97 | 294200 |
| 2023-09-12 | 18.74 | $67.11 | 294821 |
| 2023-09-11 | 19.47 | $67.20 | 290834 |
| 2023-09-08 | 20.24 | $66.62 | 276300 |
| 2023-09-07 | 20.60 | $66.71 | 323944 |
| 2023-09-06 | 20.94 | $66.43 | 375616 |
| 2023-09-05 | 21.10 | $66.43 | 271000 |
| 2023-09-01 | 21.35 | $67.17 | 371100 |
| 2023-08-31 | 22.03 | $67.14 | 928002 |
| 2023-08-30 | 22.57 | $67.46 | 253100 |
| 2023-08-29 | 23.36 | $67.44 | 413234 |
| 2023-08-28 | 24.01 | $66.77 | 341300 |
| 2023-08-25 | 24.01 | $66.30 | 297700 |
| 2023-08-24 | 23.81 | $65.87 | 398640 |
| 2023-08-23 | 23.61 | $66.47 | 261800 |
| 2023-08-22 | 23.51 | $65.73 | 424507 |
| 2023-08-21 | 22.83 | $65.91 | 452149 |
| 2023-08-18 | 22.12 | $65.81 | 403618 |
| 2023-08-17 | 21.35 | $65.97 | 365844 |
| 2023-08-16 | 20.69 | $66.42 | 273900 |
| 2023-08-15 | 20.25 | $66.82 | 255109 |
| 2023-08-14 | 19.93 | $67.36 | 296748 |
| 2023-08-11 | 19.76 | $67.66 | 257947 |
| 2023-08-10 | 19.72 | $67.92 | 325400 |
| 2023-08-09 | 20.05 | $67.76 | 224726 |
| 2023-08-08 | 19.82 | $67.64 | 392500 |
| 2023-08-07 | 19.39 | $67.63 | 235742 |
| 2023-08-04 | 18.91 | $67.16 | 299500 |
| 2023-08-03 | 18.40 | $67.12 | 352032 |
| 2023-08-02 | 17.54 | $67.48 | 285506 |
| 2023-08-01 | 16.91 | $68.37 | 381600 |
| 2023-07-31 | 16.64 | $68.94 | 445000 |
| 2023-07-28 | 16.74 | $69.15 | 169632 |
| 2023-07-27 | 16.85 | $68.80 | 246500 |
| 2023-07-26 | 17.41 | $68.96 | 178500 |
| 2023-07-25 | 17.88 | $68.61 | 233700 |
| 2023-07-24 | 18.01 | $68.52 | 210615 |
| 2023-07-21 | 18.24 | $68.79 | 378846 |
| 2023-07-20 | 18.48 | $68.66 | 1.4M |
| 2023-07-19 | 18.74 | $68.80 | 384927 |
| 2023-07-18 | 19.68 | $68.59 | 247800 |
| 2023-07-17 | 20.64 | $68.41 | 315200 |
| 2023-07-14 | 21.38 | $68.29 | 341000 |
| 2023-07-13 | 22.16 | $68.57 | 849600 |
| 2023-07-12 | 23.23 | $67.69 | 240400 |
| 2023-07-11 | 23.98 | $66.75 | 275600 |
| 2023-07-10 | 23.93 | $66.45 | 341500 |
| 2023-07-07 | 23.68 | $66.27 | 452800 |
| 2023-07-06 | 23.35 | $66.07 | 224536 |
| 2023-07-05 | 22.81 | $66.75 | 350800 |
| 2023-07-03 | 22.75 | $67.29 | 182200 |
| 2023-06-30 | 22.96 | $67.50 | 327200 |
| 2023-06-29 | 23.31 | $66.99 | 172700 |
| 2023-06-28 | 23.11 | $67.27 | 228600 |
| 2023-06-27 | 23.17 | $67.32 | 281300 |
| 2023-06-26 | 23.15 | $66.92 | 360543 |
| 2023-06-23 | 22.95 | $67.09 | 224837 |
| 2023-06-22 | 22.81 | $67.63 | 221505 |
| 2023-06-21 | 22.76 | $67.97 | 253805 |
| 2023-06-20 | 22.97 | $67.68 | 263034 |
| 2023-06-16 | 23.26 | $68.28 | 297600 |
| 2023-06-15 | 23.93 | $68.32 | 435700 |
| 2023-06-14 | 24.30 | $67.66 | 367400 |
| 2023-06-13 | 24.38 | $67.69 | 290639 |
| 2023-06-12 | 24.62 | $67.39 | 278004 |
| 2023-06-09 | 24.41 | $67.25 | 341100 |
| 2023-06-08 | 24.08 | $67.33 | 248335 |
| 2023-06-07 | 23.73 | $66.75 | 334025 |
| 2023-06-06 | 23.37 | $68.77 | 336400 |
| 2023-06-05 | 24.20 | $68.26 | 329843 |
| 2023-06-02 | 24.87 | $68.53 | 366132 |
| 2023-06-01 | 25.58 | $68.05 | 309615 |
| 2023-05-31 | 25.97 | $67.36 | 437900 |
| 2023-05-30 | 25.69 | $67.72 | 432900 |
| 2023-05-26 | 25.82 | $68.38 | 310517 |
| 2023-05-25 | 26.28 | $68.18 | 221000 |
| 2023-05-24 | 26.46 | $68.54 | 327116 |
| 2023-05-23 | 27.03 | $69.21 | 305536 |
| 2023-05-22 | 28.19 | $70.00 | 169218 |
| 2023-05-19 | 29.18 | $70.07 | 203800 |
| 2023-05-18 | 30.23 | $69.71 | 226600 |
| 2023-05-17 | 31.59 | $70.15 | 209249 |
| 2023-05-16 | 32.58 | $70.39 | 265400 |
| 2023-05-15 | 33.04 | $70.81 | 192400 |
| 2023-05-12 | 33.21 | $70.35 | 173400 |
| 2023-05-11 | 33.61 | $70.48 | 252926 |
| 2023-05-10 | 34.09 | $70.59 | 257600 |
| 2023-05-09 | 34.42 | $70.82 | 248637 |
| 2023-05-08 | 34.74 | $70.85 | 217947 |
| 2023-05-05 | 34.45 | $70.83 | 352700 |
| 2023-05-04 | 34.19 | $70.29 | 613500 |
| 2023-05-03 | 34.21 | $70.26 | 237300 |
| 2023-05-02 | 34.03 | $69.91 | 302400 |
| 2023-05-01 | 34.30 | $70.26 | 252523 |
| 2023-04-28 | 33.74 | $70.36 | 405828 |
| 2023-04-27 | 33.18 | $70.37 | 227443 |
| 2023-04-26 | 32.63 | $69.90 | 271221 |
| 2023-04-25 | 32.05 | $69.98 | 548544 |
| 2023-04-24 | 31.27 | $70.50 | 492022 |
| 2023-04-21 | 30.38 | $70.44 | 349300 |
| 2023-04-20 | 29.48 | $69.82 | 487500 |
| 2023-04-19 | 28.76 | $69.67 | 207800 |
| 2023-04-18 | 28.11 | $69.70 | 304815 |
| 2023-04-17 | 27.33 | $69.43 | 827419 |
| 2023-04-14 | 26.58 | $69.25 | 792800 |
| 2023-04-13 | 25.79 | $69.87 | 205525 |
| 2023-04-12 | 24.54 | $69.14 | 279400 |
| 2023-04-11 | 23.40 | $68.70 | 642815 |
| 2023-04-10 | 22.49 | $68.57 | 358900 |
| 2023-04-06 | 21.65 | $68.83 | 271300 |
| 2023-04-05 | 20.48 | $68.40 | 298438 |
| 2023-04-04 | 19.29 | $68.39 | 245400 |
| 2023-04-03 | 18.19 | $68.16 | 361244 |
| 2023-03-31 | 17.23 | $67.65 | 360603 |
| 2023-03-30 | 16.38 | $67.43 | 301100 |
| 2023-03-29 | 15.68 | $67.07 | 479500 |
| 2023-03-28 | 15.12 | $66.69 | 356618 |
| 2023-03-27 | 14.78 | $66.66 | 302335 |
| 2023-03-24 | 14.44 | $66.23 | 217100 |
| 2023-03-23 | 14.40 | $66.09 | 253301 |
| 2023-03-22 | 14.05 | $65.98 | 225300 |
| 2023-03-21 | 13.71 | $65.93 | 223200 |
| 2023-03-20 | 13.79 | $65.47 | 272300 |
| 2023-03-17 | 14.18 | $64.77 | 218700 |
| 2023-03-16 | 14.79 | $65.01 | 378313 |
| 2023-03-15 | 15.43 | $64.16 | 496100 |
| 2023-03-14 | 15.42 | $65.23 | 250500 |
| 2023-03-13 | 16.12 | $64.62 | 370314 |
| 2023-03-10 | 16.72 | $64.77 | 667800 |
| 2023-03-09 | 17.38 | $65.06 | 268843 |
| 2023-03-08 | 18.29 | $65.07 | 525019 |
| 2023-03-07 | 19.02 | $64.77 | 538408 |
| 2023-03-06 | 19.83 | $65.57 | 232000 |
| 2023-03-03 | 20.55 | $65.64 | 401941 |
| 2023-03-02 | 21.33 | $65.05 | 384300 |
| 2023-03-01 | 22.25 | $64.94 | 313523 |
| 2023-02-28 | 23.17 | $64.74 | 306601 |
| 2023-02-27 | 24.20 | $65.40 | 251222 |
| 2023-02-24 | 24.83 | $64.90 | 349300 |
| 2023-02-23 | 26.02 | $65.68 | 528340 |
| 2023-02-22 | 26.65 | $65.68 | 253312 |
| 2023-02-21 | 26.94 | $65.77 | 336800 |
| 2023-02-17 | 27.18 | $66.18 | 341100 |
| 2023-02-16 | 27.42 | $65.78 | 342543 |
| 2023-02-15 | 27.81 | $66.08 | 740531 |
| 2023-02-14 | 28.08 | $66.36 | 425823 |
| 2023-02-13 | 27.94 | $66.29 | 305605 |
| 2023-02-10 | 28.00 | $65.84 | 479333 |
| 2023-02-09 | 28.23 | $65.96 | 278900 |
| 2023-02-08 | 28.17 | $66.26 | 511000 |
| 2023-02-07 | 28.28 | $66.36 | 324814 |
| 2023-02-06 | 28.40 | $65.89 | 448014 |
| 2023-02-03 | 28.83 | $66.25 | 492141 |
| 2023-02-02 | 28.83 | $66.93 | 1.5M |
| 2023-02-01 | 28.23 | $67.22 | 1.9M |
| 2023-01-31 | 27.60 | $66.82 | 1.0M |
| 2023-01-30 | 27.24 | $66.55 | 409637 |
| 2023-01-27 | 26.61 | $66.71 | 690600 |
| 2023-01-26 | 26.02 | $66.81 | 1.2M |
| 2023-01-25 | 25.33 | $66.92 | 404600 |
| 2023-01-24 | 24.60 | $66.59 | 2.0M |
| 2023-01-23 | 23.98 | $66.57 | 386236 |
| 2023-01-20 | 23.34 | $66.56 | 1.3M |
| 2023-01-19 | 22.68 | $66.28 | 1.3M |
| 2023-01-18 | 22.08 | $66.17 | 6.4M |
| 2023-01-17 | 21.36 | $66.47 | 435721 |
| 2023-01-13 | 20.75 | $66.32 | 472500 |
| 2023-01-12 | 20.27 | $66.04 | 437517 |
| 2023-01-11 | 19.84 | $65.22 | 255200 |
| 2023-01-10 | 19.79 | $65.02 | 283504 |
| 2023-01-09 | 19.80 | $65.12 | 400700 |
| 2023-01-06 | 19.57 | $64.98 | 647800 |
| 2023-01-05 | 19.61 | $63.80 | 465201 |
| 2023-01-04 | 20.17 | $64.65 | 1.1M |
| 2023-01-03 | 20.23 | $64.11 | 2.1M |
| 2022-12-30 | 20.56 | $63.59 | 743110 |
| 2022-12-29 | 21.09 | $64.13 | 793300 |
| 2022-12-28 | 21.45 | $63.35 | 756148 |
| 2022-12-27 | 21.94 | $63.75 | 724945 |
| 2022-12-23 | 22.23 | $63.73 | 421747 |
| 2022-12-22 | 22.62 | $63.66 | 646500 |
| 2022-12-21 | 23.09 | $63.86 | 538900 |
| 2022-12-20 | 23.38 | $63.44 | 2.0M |
| 2022-12-19 | 23.85 | $63.00 | 629203 |
| 2022-12-16 | 24.52 | $63.04 | 483600 |
| 2022-12-15 | 25.29 | $63.41 | 708700 |
| 2022-12-14 | 25.80 | $64.64 | 740700 |
| 2022-12-13 | 25.68 | $64.47 | 639300 |
| 2022-12-12 | 25.41 | $64.17 | 430500 |
| 2022-12-09 | 25.73 | $64.13 | 478600 |
| 2022-12-08 | 25.84 | $64.05 | 410716 |
| 2022-12-07 | 26.10 | $63.95 | 804700 |
| 2022-12-06 | 26.24 | $63.82 | 626927 |
| 2022-12-05 | 26.43 | $63.85 | 664900 |
| 2022-12-02 | 26.46 | $64.80 | 914900 |
| 2022-12-01 | 26.18 | $64.99 | 799200 |
| 2022-11-30 | 25.55 | $64.35 | 867900 |
| 2022-11-29 | 25.08 | $63.52 | 513218 |
| 2022-11-28 | 24.87 | $63.66 | 611120 |
| 2022-11-25 | 24.51 | $64.22 | 254700 |
| 2022-11-23 | 24.01 | $63.98 | 489800 |
| 2022-11-22 | 23.59 | $63.32 | 613000 |
| 2022-11-21 | 23.41 | $62.57 | 409328 |
| 2022-11-18 | 23.46 | $62.82 | 473735 |
| 2022-11-17 | 23.37 | $62.66 | 669800 |
| 2022-11-16 | 23.36 | $62.71 | 648600 |
| 2022-11-15 | 22.85 | $62.85 | 1.1M |
| 2022-11-14 | 22.31 | $62.64 | 534300 |
| 2022-11-11 | 21.83 | $63.06 | 668100 |
| 2022-11-10 | 21.32 | $62.54 | 867630 |
| 2022-11-09 | 20.99 | $59.62 | 411818 |
| 2022-11-08 | 21.57 | $60.06 | 703600 |
| 2022-11-07 | 22.18 | $59.34 | 819426 |
| 2022-11-04 | 23.24 | $59.17 | 1.3M |
| 2022-11-03 | 24.44 | $57.64 | 1.7M |
| 2022-11-02 | 24.86 | $58.21 | 1.1M |
| 2022-11-01 | 25.81 | $58.58 | 612700 |
| 2022-10-31 | 26.97 | $58.52 | 994700 |
| 2022-10-28 | 27.76 | $59.05 | 974211 |
| 2022-10-27 | 28.60 | $58.57 | 687837 |
| 2022-10-26 | 29.53 | $58.92 | 1.1M |
| 2022-10-25 | 30.51 | $58.37 | 2.0M |
| 2022-10-24 | 31.10 | $57.29 | 1.0M |
| 2022-10-21 | 31.06 | $57.28 | 991944 |
| 2022-10-20 | 30.94 | $56.68 | 887400 |
| 2022-10-19 | 31.03 | $56.89 | 767439 |
| 2022-10-18 | 31.04 | $57.55 | 1.1M |
| 2022-10-17 | 31.30 | $57.15 | 872623 |
| 2022-10-14 | 31.30 | $56.29 | 1.1M |
| 2022-10-13 | 31.16 | $56.76 | 1.1M |
| 2022-10-12 | 30.81 | $56.25 | 1.1M |
| 2022-10-11 | 30.89 | $56.56 | 1.4M |
| 2022-10-10 | 31.05 | $56.83 | 893000 |
| 2022-10-07 | 31.06 | $57.01 | 1.2M |
| 2022-10-06 | 31.20 | $57.78 | 1.1M |
| 2022-10-05 | 31.67 | $58.69 | 797507 |
| 2022-10-04 | 32.37 | $59.35 | 890920 |
| 2022-10-03 | 33.30 | $57.62 | 2.2M |
| 2022-09-30 | 32.89 | $57.01 | 5.1M |
| 2022-09-29 | 32.36 | $57.17 | 1.3M |
| 2022-09-28 | 31.46 | $57.56 | 6.3M |
| 2022-09-27 | 30.55 | $56.69 | 44.7M |
| 2022-09-26 | 29.32 | $56.83 | 2.4M |
| 2022-09-23 | 28.03 | $57.72 | 1.8M |
| 2022-09-22 | 26.89 | $58.93 | 1.0M |
| 2022-09-21 | 26.06 | $59.10 | 523300 |
| 2022-09-20 | 25.30 | $59.74 | 751300 |
| 2022-09-19 | 24.68 | $60.59 | 847200 |
| 2022-09-16 | 24.21 | $60.56 | 811949 |
| 2022-09-15 | 23.82 | $60.65 | 608900 |
| 2022-09-14 | 23.51 | $60.93 | 693400 |
| 2022-09-13 | 23.28 | $61.09 | 542300 |
| 2022-09-12 | 23.12 | $62.69 | 805900 |
| 2022-09-09 | 23.65 | $62.11 | 659200 |
| 2022-09-08 | 23.64 | $60.99 | 417300 |
| 2022-09-07 | 22.70 | $61.05 | 694520 |
| 2022-09-06 | 21.70 | $60.49 | 587000 |
| 2022-09-02 | 20.71 | $61.01 | 825814 |
| 2022-09-01 | 19.85 | $61.38 | 486400 |
| 2022-08-31 | 18.57 | $62.04 | 552500 |
| 2022-08-30 | 17.66 | $62.39 | 375822 |
| 2022-08-29 | 16.83 | $62.74 | 448011 |
| 2022-08-26 | 16.07 | $62.97 | 374339 |
| 2022-08-25 | 15.41 | $64.34 | 282300 |
| 2022-08-24 | 15.09 | $63.90 | 427103 |
| 2022-08-23 | 14.51 | $63.77 | 381200 |
| 2022-08-22 | 13.89 | $64.07 | 437900 |
| 2022-08-19 | 13.48 | $64.73 | 289400 |
| 2022-08-18 | 13.36 | $65.22 | 308100 |
| 2022-08-17 | 13.49 | $65.46 | 502327 |
| 2022-08-16 | 13.68 | $65.74 | 275205 |
| 2022-08-15 | 13.95 | $65.85 | 504400 |
| 2022-08-12 | 14.44 | $65.94 | 431700 |
| 2022-08-11 | 14.96 | $65.72 | 543700 |
| 2022-08-10 | 15.57 | $65.82 | 374200 |
| 2022-08-09 | 16.21 | $64.68 | 405339 |
| 2022-08-08 | 16.20 | $64.85 | 494900 |
| 2022-08-05 | 16.96 | $64.61 | 635734 |
| 2022-08-04 | 17.66 | $65.19 | 307200 |
| 2022-08-03 | 18.42 | $64.87 | 518800 |
| 2022-08-02 | 19.38 | $65.06 | 619541 |
| 2022-08-01 | 20.08 | $65.91 | 541000 |
| 2022-07-29 | 20.46 | $65.68 | 575900 |
| 2022-07-28 | 21.08 | $65.18 | 421222 |
| 2022-07-27 | 22.05 | $64.71 | 375400 |
| 2022-07-26 | 23.09 | $63.98 | 527300 |
| 2022-07-25 | 23.80 | $64.38 | 471731 |
| 2022-07-22 | 24.70 | $64.17 | 402000 |
| 2022-07-21 | 25.65 | $64.18 | 974013 |
| 2022-07-20 | 26.35 | $63.36 | 470333 |
| 2022-07-19 | 26.85 | $63.74 | 535800 |
| 2022-07-18 | 27.56 | $62.91 | 688946 |
| 2022-07-15 | 28.02 | $62.89 | 722815 |
| 2022-07-14 | 28.12 | $62.14 | 912300 |
| 2022-07-13 | 27.67 | $62.98 | 699900 |
| 2022-07-12 | 27.60 | $63.05 | 746022 |
| 2022-07-11 | 27.79 | $63.03 | 579741 |
| 2022-07-08 | 27.90 | $63.55 | 538319 |
| 2022-07-07 | 28.04 | $63.49 | 745100 |
| 2022-07-06 | 28.33 | $63.15 | 1.1M |
| 2022-07-05 | 28.44 | $62.98 | 1.2M |
| 2022-07-01 | 28.33 | $63.57 | 703249 |
| 2022-06-30 | 28.34 | $63.31 | 778500 |
| 2022-06-29 | 28.27 | $63.30 | 472100 |
| 2022-06-28 | 28.35 | $63.27 | 1.1M |
| 2022-06-27 | 28.51 | $63.62 | 1.2M |
| 2022-06-24 | 28.80 | $63.72 | 684345 |
| 2022-06-23 | 28.99 | $62.21 | 964049 |
| 2022-06-22 | 28.15 | $61.84 | 1.1M |
| 2022-06-21 | 27.25 | $61.97 | 1.7M |
| 2022-06-17 | 26.42 | $61.37 | 1.2M |
| 2022-06-16 | 25.25 | $61.82 | 1.3M |
| 2022-06-15 | 24.06 | $62.16 | 1.5M |
| 2022-06-14 | 22.80 | $61.24 | 1.8M |
| 2022-06-13 | 21.21 | $62.04 | 1.5M |
| 2022-06-10 | 19.77 | $63.38 | 898345 |
| 2022-06-09 | 18.60 | $64.33 | 843516 |
| 2022-06-08 | 17.73 | $66.42 | 698601 |
| 2022-06-07 | 17.70 | $67.21 | 658602 |
| 2022-06-06 | 17.86 | $67.30 | 925511 |
| 2022-06-03 | 18.32 | $67.26 | 964031 |
| 2022-06-02 | 18.55 | $68.09 | 908000 |
| 2022-06-01 | 18.82 | $67.17 | 743300 |
| 2022-05-31 | 19.11 | $67.85 | 1.3M |
| 2022-05-27 | 19.79 | $68.38 | 640304 |
| 2022-05-26 | 20.68 | $67.85 | 667940 |
| 2022-05-25 | 21.36 | $67.39 | 710700 |
| 2022-05-24 | 21.82 | $67.64 | 862700 |
| 2022-05-23 | 22.44 | $67.56 | 861500 |
| 2022-05-20 | 23.03 | $66.91 | 1.3M |
| 2022-05-19 | 23.18 | $66.30 | 838400 |
| 2022-05-18 | 23.05 | $65.93 | 886347 |
| 2022-05-17 | 22.95 | $67.07 | 1.4M |
| 2022-05-16 | 23.24 | $66.46 | 803925 |
| 2022-05-13 | 23.21 | $66.31 | 769300 |
| 2022-05-12 | 22.95 | $65.28 | 1.3M |
| 2022-05-11 | 22.19 | $65.51 | 1.3M |
| 2022-05-10 | 21.55 | $65.78 | 1.5M |
| 2022-05-09 | 20.93 | $65.58 | 1.2M |
| 2022-05-06 | 20.10 | $66.94 | 1.3M |
| 2022-05-05 | 19.68 | $67.73 | 1.2M |
| 2022-05-04 | 19.47 | $69.28 | 1.3M |
| 2022-05-03 | 19.45 | $68.21 | 904037 |
| 2022-05-02 | 18.77 | $68.00 | 1.4M |
| 2022-04-29 | 18.06 | $68.42 | 994217 |
| 2022-04-28 | 17.67 | $68.94 | 1.1M |
| 2022-04-27 | 16.97 | $68.45 | 1.3M |
| 2022-04-26 | 16.08 | $68.31 | 757513 |
| 2022-04-25 | 15.18 | $69.68 | 978500 |
| 2022-04-22 | 14.56 | $69.56 | 767909 |
| 2022-04-21 | 14.08 | $70.30 | 761400 |
| 2022-04-20 | 13.89 | $70.92 | 810639 |
| 2022-04-19 | 13.97 | $70.42 | 698342 |
| 2022-04-18 | 13.58 | $70.60 | 660400 |
| 2022-04-14 | 13.40 | $71.15 | 699900 |
| 2022-04-13 | 13.57 | $71.34 | 649700 |
| 2022-04-12 | 13.54 | $71.01 | 711623 |
| 2022-04-11 | 13.51 | $71.64 | 1.0M |
| 2022-04-08 | 13.84 | $72.27 | 578500 |
| 2022-04-07 | 14.42 | $72.33 | 623000 |
| 2022-04-06 | 15.04 | $72.00 | 709300 |
| 2022-04-05 | 15.53 | $72.35 | 676900 |
| 2022-04-04 | 16.34 | $72.68 | 648224 |
| 2022-04-01 | 17.06 | $72.60 | 753620 |
| 2022-03-31 | 17.91 | $72.14 | 616228 |
| 2022-03-30 | 18.78 | $73.10 | 785000 |
| 2022-03-29 | 19.23 | $73.07 | 999238 |
| 2022-03-28 | 19.70 | $71.92 | 563300 |
| 2022-03-25 | 20.51 | $72.03 | 1.2M |
| 2022-03-24 | 21.44 | $72.00 | 572500 |
| 2022-03-23 | 22.36 | $71.53 | 627627 |
| 2022-03-22 | 23.15 | $72.05 | 663448 |
| 2022-03-21 | 24.12 | $72.01 | 1.0M |
| 2022-03-18 | 25.16 | $72.37 | 863600 |
| 2022-03-17 | 26.24 | $71.80 | 1.1M |
| 2022-03-16 | 27.15 | $71.26 | 1.0M |
| 2022-03-15 | 27.77 | $69.61 | 3.1M |
| 2022-03-14 | 27.53 | $68.92 | 1.3M |
| 2022-03-11 | 27.19 | $68.45 | 644334 |
| 2022-03-10 | 26.83 | $69.25 | 1.4M |
| 2022-03-09 | 26.62 | $69.76 | 2.0M |
| 2022-03-08 | 26.40 | $67.73 | 1.8M |
| 2022-03-07 | 25.37 | $68.32 | 1.7M |
| 2022-03-04 | 24.49 | $69.81 | 1.2M |
| 2022-03-03 | 23.92 | $70.76 | 904100 |
| 2022-03-02 | 23.70 | $71.36 | 1.0M |
| 2022-03-01 | 23.62 | $71.21 | 1.2M |
| 2022-02-28 | 23.57 | $71.92 | 1.2M |
| 2022-02-25 | 23.73 | $72.34 | 1.2M |
| 2022-02-24 | 23.89 | $70.91 | 1.5M |
| 2022-02-23 | 23.22 | $71.63 | 859608 |
| 2022-02-22 | 23.24 | $71.86 | 891300 |
| 2022-02-18 | 22.95 | $72.53 | 500037 |
| 2022-02-17 | 22.98 | $72.85 | 654436 |
| 2022-02-16 | 23.17 | $73.63 | 505500 |
| 2022-02-15 | 23.56 | $73.40 | 666200 |
| 2022-02-14 | 23.81 | $72.46 | 1.1M |
| 2022-02-11 | 23.43 | $72.64 | 1.1M |
| 2022-02-10 | 23.24 | $73.23 | 674631 |
| 2022-02-09 | 23.27 | $74.08 | 636700 |
| 2022-02-08 | 23.68 | $73.22 | 664928 |
| 2022-02-07 | 23.49 | $73.10 | 1.1M |
| 2022-02-04 | 23.33 | $72.96 | 970800 |
| 2022-02-03 | 23.02 | $73.00 | 561200 |
| 2022-02-02 | 22.85 | $73.92 | 1.1M |
| 2022-02-01 | 22.99 | $73.28 | 778000 |
| 2022-01-31 | 22.64 | $72.92 | 1.0M |
| 2022-01-28 | 21.96 | $72.17 | 1.4M |
| 2022-01-27 | 20.61 | $71.85 | 1.2M |
| 2022-01-26 | 19.33 | $71.85 | 973701 |
| 2022-01-25 | 17.99 | $72.55 | 1.4M |
| 2022-01-24 | 16.71 | $72.79 | 1.4M |
| 2022-01-21 | 15.28 | $73.51 | 883000 |
| 2022-01-20 | 14.52 | $73.84 | 569900 |
| 2022-01-19 | 13.87 | $74.08 | 850400 |
| 2022-01-18 | 13.31 | $73.92 | 835300 |
| 2022-01-14 | 12.52 | $74.83 | 992800 |
| 2022-01-13 | 12.03 | $75.12 | 641500 |
| 2022-01-12 | 11.84 | $75.84 | 516100 |
| 2022-01-11 | 11.91 | $75.42 | 1.2M |
| 2022-01-10 | 11.60 | $74.81 | 558749 |
| 2022-01-07 | 10.77 | $75.58 | 378900 |
| 2022-01-06 | 10.32 | $75.55 | 467048 |
| 2022-01-05 | 10.06 | $76.20 | 620425 |
| 2022-01-04 | 10.31 | $76.65 | 569200 |
| 2022-01-03 | 10.82 | $76.63 | 699800 |
| 2021-12-31 | 11.35 | $76.77 | 300816 |
| 2021-12-30 | 11.87 | $76.71 | 678900 |
| 2021-12-29 | 12.28 | $77.01 | 315526 |
| 2021-12-28 | 12.56 | $76.93 | 286000 |
| 2021-12-27 | 12.91 | $76.58 | 290434 |
| 2021-12-23 | 13.53 | $76.35 | 366500 |
| 2021-12-22 | 14.20 | $76.25 | 425812 |
| 2021-12-21 | 14.76 | $75.80 | 709919 |
| 2021-12-20 | 15.00 | $75.47 | 870100 |
| 2021-12-17 | 15.05 | $75.48 | 879400 |
| 2021-12-16 | 15.34 | $76.65 | 884846 |
| 2021-12-15 | 16.02 | $76.10 | 705015 |
| 2021-12-14 | 16.59 | $75.13 | 473813 |
| 2021-12-13 | 16.66 | $75.66 | 500141 |
| 2021-12-10 | 17.14 | $76.63 | 619400 |
| 2021-12-09 | 17.76 | $76.38 | 486800 |
| 2021-12-08 | 18.62 | $76.55 | 1.0M |
| 2021-12-07 | 19.53 | $76.27 | 513600 |
| 2021-12-06 | 20.38 | $75.16 | 860400 |
| 2021-12-03 | 20.40 | $74.92 | 1.1M |
| 2021-12-02 | 20.21 | $74.70 | 834125 |
| 2021-12-01 | 19.72 | $74.33 | 1.1M |
| 2021-11-30 | 19.20 | $74.81 | 1.4M |
| 2021-11-29 | 18.66 | $75.24 | 694112 |
| 2021-11-26 | 18.68 | $75.18 | 641400 |
| 2021-11-24 | 18.70 | $75.94 | 403612 |
| 2021-11-23 | 19.04 | $76.43 | 722506 |
| 2021-11-22 | 19.87 | $76.74 | 658216 |
| 2021-11-19 | 20.57 | $77.18 | 394914 |
| 2021-11-18 | 20.91 | $77.35 | 453300 |
| 2021-11-17 | 21.37 | $77.19 | 775549 |
| 2021-11-16 | 21.99 | $77.18 | 817136 |
| 2021-11-15 | 22.49 | $77.46 | 298800 |
| 2021-11-12 | 22.75 | $77.64 | 279300 |
| 2021-11-11 | 23.10 | $77.07 | 249740 |
| 2021-11-10 | 23.72 | $77.00 | 643246 |
| 2021-11-09 | 24.36 | $77.70 | 431838 |
| 2021-11-08 | 24.52 | $77.81 | 462820 |
| 2021-11-05 | 24.52 | $77.79 | 612439 |
| 2021-11-04 | 24.61 | $77.96 | 321524 |
| 2021-11-03 | 24.54 | $77.85 | 704901 |
| 2021-11-02 | 24.54 | $77.19 | 458915 |
| 2021-11-01 | 24.84 | $77.18 | 450200 |
| 2021-10-29 | 25.23 | $76.71 | 406225 |
| 2021-10-28 | 25.92 | $76.90 | 607700 |
| 2021-10-27 | 26.46 | $76.40 | 441700 |
| 2021-10-26 | 27.19 | $76.60 | 422201 |
| 2021-10-25 | 27.84 | $76.48 | 653800 |
| 2021-10-22 | 28.57 | $76.76 | 475700 |
| 2021-10-21 | 29.14 | $76.27 | 585703 |
| 2021-10-20 | 29.95 | $76.49 | 284600 |
| 2021-10-19 | 30.67 | $76.09 | 453224 |
| 2021-10-18 | 31.64 | $75.75 | 285300 |
| 2021-10-15 | 32.87 | $75.95 | 625609 |
| 2021-10-14 | 33.99 | $75.65 | 407302 |
| 2021-10-13 | 35.32 | $75.38 | 616500 |
| 2021-10-12 | 36.89 | $74.64 | 398236 |
| 2021-10-11 | 38.79 | $74.69 | 331317 |
| 2021-10-08 | 40.80 | $75.03 | 321400 |
| 2021-10-07 | 42.83 | $75.07 | 308800 |
| 2021-10-06 | 44.94 | $74.86 | 622100 |
| 2021-10-05 | 47.21 | $75.05 | 438300 |
| 2021-10-04 | 49.36 | $74.97 | 825442 |
| 2021-10-01 | 51.62 | $75.33 | 698000 |
| 2021-09-30 | 53.91 | $75.34 | 534600 |
| 2021-09-29 | 56.16 | $75.43 | 413030 |
| 2021-09-28 | 58.46 | $75.52 | 492811 |
| 2021-09-27 | 60.88 | $77.09 | 544000 |
| 2021-09-24 | 62.52 | $77.66 | 678240 |
| 2021-09-23 | 63.87 | $78.49 | 410804 |
| 2021-09-22 | 64.92 | $77.89 | 452233 |
| 2021-09-21 | 66.07 | $78.20 | 967828 |
| 2021-09-20 | 67.11 | $77.53 | 511600 |
| 2021-09-17 | 68.39 | $78.25 | 754046 |
| 2021-09-16 | 68.95 | $78.88 | 272900 |
| 2021-09-15 | 69.20 | $78.87 | 594025 |
| 2021-09-14 | 69.45 | $78.81 | 386400 |
| 2021-09-13 | 69.60 | $78.96 | 421818 |
| 2021-09-10 | 69.74 | $78.72 | 352809 |
| 2021-09-09 | 69.89 | $79.01 | 333336 |
| 2021-09-08 | 69.86 | $79.11 | 492136 |
| 2021-09-07 | 69.82 | $79.39 | 349000 |
| 2021-09-03 | 69.56 | $79.52 | 292749 |
| 2021-09-02 | 69.28 | $79.30 | 404220 |
| 2021-09-01 | 69.01 | $79.11 | 486100 |
| 2021-08-31 | 68.74 | $78.49 | 317029 |
| 2021-08-30 | 68.49 | $78.74 | 282529 |
| 2021-08-27 | 68.14 | $78.74 | 257147 |
| 2021-08-26 | 67.77 | $78.32 | 290649 |
| 2021-08-25 | 67.41 | $78.48 | 244217 |
| 2021-08-24 | 66.98 | $78.85 | 423032 |
| 2021-08-23 | 66.36 | $79.06 | 281800 |
| 2021-08-20 | 65.65 | $78.64 | 258548 |
| 2021-08-19 | 64.92 | $78.13 | 346800 |
| 2021-08-18 | 64.17 | $78.33 | 662225 |
| 2021-08-17 | 63.13 | $78.57 | 392100 |
| 2021-08-16 | 62.04 | $78.83 | 225300 |
| 2021-08-13 | 60.81 | $78.96 | 664900 |
| 2021-08-12 | 59.51 | $78.32 | 229928 |
| 2021-08-11 | 58.17 | $78.29 | 349739 |
| 2021-08-10 | 56.73 | $77.80 | 233003 |
| 2021-08-09 | 55.23 | $77.64 | 293000 |
| 2021-08-06 | 53.63 | $77.54 | 278900 |
| 2021-08-05 | 51.95 | $78.19 | 352800 |
| 2021-08-04 | 49.99 | $77.81 | 830709 |
| 2021-08-03 | 47.94 | $78.09 | 445425 |
| 2021-08-02 | 45.78 | $77.64 | 359100 |
| 2021-07-30 | 43.51 | $77.29 | 337100 |
| 2021-07-29 | 41.12 | $77.22 | 282900 |
| 2021-07-28 | 38.61 | $77.17 | 1.0M |
| 2021-07-27 | 35.97 | $77.03 | 784500 |
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