Is iShares Interest Rate Hedged High Yield Bond ETF (HYGH) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Interest Rate Hedged High Yield Bond ETF (HYGH) research center and poll results.
AMEX : HYGH
iShares Interest Rate Hedged High Yield Bond ETF — Technical Indicators
$86.41 USD
-$0.12 (-0.14%)
- Volume
- 45.51K
- Average Volume
- 59.08K
- Market Capitalization
- $548.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $87.19
- Year Low
- $84.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
86.49
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
80.55
Average
84.96
Maximum
87.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 86.49 | $86.41 | 45508 |
| 2026-07-22 | 86.49 | $86.53 | 74506 |
| 2026-07-21 | 86.50 | $86.54 | 122333 |
| 2026-07-20 | 86.51 | $86.59 | 82700 |
| 2026-07-17 | 86.52 | $86.40 | 45200 |
| 2026-07-16 | 86.52 | $86.54 | 72600 |
| 2026-07-15 | 86.52 | $86.52 | 58817 |
| 2026-07-14 | 86.53 | $86.42 | 81000 |
| 2026-07-13 | 86.54 | $86.48 | 139500 |
| 2026-07-10 | 86.54 | $86.45 | 38614 |
| 2026-07-09 | 86.53 | $86.49 | 38000 |
| 2026-07-08 | 86.52 | $86.47 | 44800 |
| 2026-07-07 | 86.51 | $86.47 | 43900 |
| 2026-07-06 | 86.50 | $86.47 | 41300 |
| 2026-07-02 | 86.50 | $86.39 | 81643 |
| 2026-07-01 | 86.49 | $86.77 | 106807 |
| 2026-06-30 | 86.47 | $86.61 | 41300 |
| 2026-06-29 | 86.48 | $86.43 | 42500 |
| 2026-06-26 | 86.50 | $86.34 | 19916 |
| 2026-06-25 | 86.53 | $86.44 | 62812 |
| 2026-06-24 | 86.54 | $86.49 | 38739 |
| 2026-06-23 | 86.56 | $86.69 | 18600 |
| 2026-06-22 | 86.56 | $86.72 | 57600 |
| 2026-06-18 | 86.55 | $86.76 | 72843 |
| 2026-06-17 | 86.54 | $86.52 | 54700 |
| 2026-06-16 | 86.53 | $86.50 | 60723 |
| 2026-06-15 | 86.52 | $86.63 | 51400 |
| 2026-06-12 | 86.50 | $86.62 | 44900 |
| 2026-06-11 | 86.49 | $86.47 | 31629 |
| 2026-06-10 | 86.49 | $86.26 | 43720 |
| 2026-06-09 | 86.50 | $86.31 | 35100 |
| 2026-06-08 | 86.50 | $86.39 | 55341 |
| 2026-06-05 | 86.49 | $86.21 | 38700 |
| 2026-06-04 | 86.49 | $86.36 | 33100 |
| 2026-06-03 | 86.48 | $86.27 | 40400 |
| 2026-06-02 | 86.48 | $86.35 | 51104 |
| 2026-06-01 | 86.46 | $86.81 | 67800 |
| 2026-05-29 | 86.45 | $86.86 | 57216 |
| 2026-05-28 | 86.44 | $86.93 | 58200 |
| 2026-05-27 | 86.41 | $86.74 | 55501 |
| 2026-05-26 | 86.39 | $86.80 | 48241 |
| 2026-05-22 | 86.38 | $86.66 | 62225 |
| 2026-05-21 | 86.38 | $86.57 | 61717 |
| 2026-05-20 | 86.37 | $86.60 | 55291 |
| 2026-05-19 | 86.38 | $86.27 | 106021 |
| 2026-05-18 | 86.39 | $86.27 | 51800 |
| 2026-05-15 | 86.39 | $86.29 | 18706 |
| 2026-05-14 | 86.41 | $86.43 | 28800 |
| 2026-05-13 | 86.41 | $86.42 | 34628 |
| 2026-05-12 | 86.39 | $86.38 | 42800 |
| 2026-05-11 | 86.39 | $86.32 | 27700 |
| 2026-05-08 | 86.38 | $86.32 | 52176 |
| 2026-05-07 | 86.36 | $86.12 | 51328 |
| 2026-05-06 | 86.36 | $86.14 | 68548 |
| 2026-05-05 | 86.36 | $86.25 | 206620 |
| 2026-05-04 | 86.33 | $86.08 | 39000 |
| 2026-05-01 | 86.31 | $86.61 | 117700 |
| 2026-04-30 | 86.26 | $86.68 | 92813 |
| 2026-04-29 | 86.22 | $86.23 | 106400 |
| 2026-04-28 | 86.18 | $86.45 | 76437 |
| 2026-04-27 | 86.10 | $86.56 | 49807 |
| 2026-04-24 | 86.02 | $86.52 | 32920 |
| 2026-04-23 | 85.95 | $86.54 | 28700 |
| 2026-04-22 | 85.91 | $86.69 | 73200 |
| 2026-04-21 | 85.84 | $86.41 | 23120 |
| 2026-04-20 | 85.79 | $86.44 | 38500 |
| 2026-04-17 | 85.72 | $86.70 | 80811 |
| 2026-04-16 | 85.65 | $86.28 | 32148 |
| 2026-04-15 | 85.61 | $86.09 | 68400 |
| 2026-04-14 | 85.57 | $86.42 | 91620 |
| 2026-04-13 | 85.51 | $86.10 | 93247 |
| 2026-04-10 | 85.45 | $85.86 | 38903 |
| 2026-04-09 | 85.41 | $86.22 | 44700 |
| 2026-04-08 | 85.38 | $86.14 | 42812 |
| 2026-04-07 | 85.35 | $85.65 | 43300 |
| 2026-04-06 | 85.34 | $85.70 | 85138 |
| 2026-04-02 | 85.32 | $85.46 | 71601 |
| 2026-04-01 | 85.32 | $85.85 | 25000 |
| 2026-03-31 | 85.33 | $85.61 | 34292 |
| 2026-03-30 | 85.32 | $84.78 | 11300 |
| 2026-03-27 | 85.39 | $84.86 | 28700 |
| 2026-03-26 | 85.44 | $85.29 | 46902 |
| 2026-03-25 | 85.48 | $85.55 | 14920 |
| 2026-03-24 | 85.52 | $85.30 | 14900 |
| 2026-03-23 | 85.56 | $85.43 | 24930 |
| 2026-03-20 | 85.60 | $85.01 | 28427 |
| 2026-03-19 | 85.67 | $85.49 | 23521 |
| 2026-03-18 | 85.71 | $85.32 | 16700 |
| 2026-03-17 | 85.77 | $85.37 | 26509 |
| 2026-03-16 | 85.81 | $85.18 | 47400 |
| 2026-03-13 | 85.86 | $84.90 | 30148 |
| 2026-03-12 | 85.92 | $85.17 | 29528 |
| 2026-03-11 | 85.99 | $85.55 | 24027 |
| 2026-03-10 | 86.04 | $85.62 | 43810 |
| 2026-03-09 | 86.08 | $85.42 | 60015 |
| 2026-03-06 | 86.14 | $85.14 | 93320 |
| 2026-03-05 | 86.19 | $85.65 | 26500 |
| 2026-03-04 | 86.23 | $85.88 | 26648 |
| 2026-03-03 | 86.26 | $85.58 | 642448 |
| 2026-03-02 | 86.34 | $86.11 | 135100 |
| 2026-02-27 | 86.37 | $85.74 | 692402 |
| 2026-02-26 | 86.42 | $86.13 | 41200 |
| 2026-02-25 | 86.46 | $86.32 | 27324 |
| 2026-02-24 | 86.50 | $86.10 | 107500 |
| 2026-02-23 | 86.55 | $86.24 | 36900 |
| 2026-02-20 | 86.58 | $86.46 | 100744 |
| 2026-02-19 | 86.61 | $86.40 | 57900 |
| 2026-02-18 | 86.63 | $86.36 | 136100 |
| 2026-02-17 | 86.66 | $86.17 | 139237 |
| 2026-02-13 | 86.69 | $86.20 | 132427 |
| 2026-02-12 | 86.72 | $86.09 | 135300 |
| 2026-02-11 | 86.75 | $86.55 | 28100 |
| 2026-02-10 | 86.75 | $86.61 | 92300 |
| 2026-02-09 | 86.75 | $86.48 | 61900 |
| 2026-02-06 | 86.76 | $86.53 | 36425 |
| 2026-02-05 | 86.76 | $86.23 | 58110 |
| 2026-02-04 | 86.77 | $86.40 | 53200 |
| 2026-02-03 | 86.78 | $86.53 | 69126 |
| 2026-02-02 | 86.77 | $87.06 | 50100 |
| 2026-01-30 | 86.73 | $86.74 | 33800 |
| 2026-01-29 | 86.70 | $86.86 | 35100 |
| 2026-01-28 | 86.66 | $86.95 | 29825 |
| 2026-01-27 | 86.62 | $87.05 | 33422 |
| 2026-01-26 | 86.58 | $86.99 | 43747 |
| 2026-01-23 | 86.54 | $86.90 | 17000 |
| 2026-01-22 | 86.50 | $87.08 | 24927 |
| 2026-01-21 | 86.46 | $86.88 | 120700 |
| 2026-01-20 | 86.42 | $86.83 | 37520 |
| 2026-01-16 | 86.40 | $86.88 | 33505 |
| 2026-01-15 | 86.37 | $86.82 | 24709 |
| 2026-01-14 | 86.34 | $86.61 | 73800 |
| 2026-01-13 | 86.32 | $86.65 | 55234 |
| 2026-01-12 | 86.30 | $86.60 | 78200 |
| 2026-01-09 | 86.29 | $86.56 | 100100 |
| 2026-01-08 | 86.29 | $86.61 | 39900 |
| 2026-01-07 | 86.26 | $86.40 | 42546 |
| 2026-01-06 | 86.24 | $86.55 | 66900 |
| 2026-01-05 | 86.23 | $86.42 | 91800 |
| 2026-01-02 | 86.22 | $86.13 | 27746 |
| 2025-12-31 | 86.21 | $86.20 | 25000 |
| 2025-12-30 | 86.21 | $86.15 | 14232 |
| 2025-12-29 | 86.22 | $86.06 | 24126 |
| 2025-12-26 | 86.23 | $86.22 | 20613 |
| 2025-12-24 | 86.24 | $86.28 | 22200 |
| 2025-12-23 | 86.23 | $86.01 | 30100 |
| 2025-12-22 | 86.22 | $86.40 | 91241 |
| 2025-12-19 | 86.18 | $86.11 | 80700 |
| 2025-12-18 | 86.15 | $86.36 | 87100 |
| 2025-12-17 | 86.12 | $86.23 | 59946 |
| 2025-12-16 | 86.08 | $86.18 | 75248 |
| 2025-12-15 | 86.06 | $86.27 | 49220 |
| 2025-12-12 | 86.03 | $86.30 | 44600 |
| 2025-12-11 | 86.01 | $86.38 | 38746 |
| 2025-12-10 | 85.99 | $86.47 | 83630 |
| 2025-12-09 | 85.98 | $86.06 | 52521 |
| 2025-12-08 | 85.98 | $86.10 | 19117 |
| 2025-12-05 | 85.97 | $86.33 | 152700 |
| 2025-12-04 | 85.94 | $86.13 | 83600 |
| 2025-12-03 | 85.93 | $86.04 | 21410 |
| 2025-12-02 | 85.91 | $86.09 | 30737 |
| 2025-12-01 | 85.92 | $86.37 | 38900 |
| 2025-11-28 | 85.93 | $86.35 | 12833 |
| 2025-11-26 | 85.93 | $86.30 | 30147 |
| 2025-11-25 | 85.94 | $86.10 | 80937 |
| 2025-11-24 | 85.96 | $85.85 | 133113 |
| 2025-11-21 | 86.00 | $85.65 | 70814 |
| 2025-11-20 | 86.04 | $85.50 | 63600 |
| 2025-11-19 | 86.07 | $85.69 | 43400 |
| 2025-11-18 | 86.08 | $85.53 | 57800 |
| 2025-11-17 | 86.10 | $85.64 | 68100 |
| 2025-11-14 | 86.12 | $85.80 | 78700 |
| 2025-11-13 | 86.12 | $85.78 | 118826 |
| 2025-11-12 | 86.12 | $86.05 | 56535 |
| 2025-11-11 | 86.11 | $86.18 | 92300 |
| 2025-11-10 | 86.09 | $86.19 | 130334 |
| 2025-11-07 | 86.07 | $85.92 | 118800 |
| 2025-11-06 | 86.04 | $85.64 | 112743 |
| 2025-11-05 | 86.06 | $85.92 | 40240 |
| 2025-11-04 | 86.07 | $85.66 | 83549 |
| 2025-11-03 | 86.10 | $86.30 | 113500 |
| 2025-10-31 | 86.11 | $86.49 | 22900 |
| 2025-10-30 | 86.11 | $86.43 | 37100 |
| 2025-10-29 | 86.10 | $86.54 | 86032 |
| 2025-10-28 | 86.12 | $86.52 | 19124 |
| 2025-10-27 | 86.13 | $86.59 | 127438 |
| 2025-10-24 | 86.15 | $86.40 | 24500 |
| 2025-10-23 | 86.16 | $86.13 | 127100 |
| 2025-10-22 | 86.19 | $85.84 | 30700 |
| 2025-10-21 | 86.24 | $85.96 | 151100 |
| 2025-10-20 | 86.27 | $86.07 | 52300 |
| 2025-10-17 | 86.30 | $85.83 | 69600 |
| 2025-10-16 | 86.34 | $85.66 | 86300 |
| 2025-10-15 | 86.38 | $85.98 | 27600 |
| 2025-10-14 | 86.41 | $85.66 | 154000 |
| 2025-10-13 | 86.45 | $85.83 | 75600 |
| 2025-10-10 | 86.48 | $85.35 | 70326 |
| 2025-10-09 | 86.52 | $86.03 | 72310 |
| 2025-10-08 | 86.53 | $86.19 | 26620 |
| 2025-10-07 | 86.52 | $86.15 | 67600 |
| 2025-10-06 | 86.52 | $86.50 | 47000 |
| 2025-10-03 | 86.50 | $86.46 | 70700 |
| 2025-10-02 | 86.49 | $86.36 | 31440 |
| 2025-10-01 | 86.47 | $86.81 | 27400 |
| 2025-09-30 | 86.44 | $86.84 | 40000 |
| 2025-09-29 | 86.42 | $86.94 | 18700 |
| 2025-09-26 | 86.39 | $86.68 | 63059 |
| 2025-09-25 | 86.39 | $86.67 | 11400 |
| 2025-09-24 | 86.38 | $86.78 | 45833 |
| 2025-09-23 | 86.36 | $86.62 | 23749 |
| 2025-09-22 | 86.36 | $86.67 | 20911 |
| 2025-09-19 | 86.36 | $86.52 | 45400 |
| 2025-09-18 | 86.34 | $86.62 | 38617 |
| 2025-09-17 | 86.31 | $86.46 | 27447 |
| 2025-09-16 | 86.31 | $86.48 | 29900 |
| 2025-09-15 | 86.30 | $86.48 | 60400 |
| 2025-09-12 | 86.30 | $86.17 | 29942 |
| 2025-09-11 | 86.30 | $86.22 | 21700 |
| 2025-09-10 | 86.30 | $86.05 | 23300 |
| 2025-09-09 | 86.30 | $86.09 | 38212 |
| 2025-09-08 | 86.29 | $85.99 | 66007 |
| 2025-09-05 | 86.30 | $86.26 | 78222 |
| 2025-09-04 | 86.28 | $86.07 | 44400 |
| 2025-09-03 | 86.27 | $86.12 | 90348 |
| 2025-09-02 | 86.26 | $86.50 | 23400 |
| 2025-08-29 | 86.22 | $86.44 | 28900 |
| 2025-08-28 | 86.21 | $86.56 | 37148 |
| 2025-08-27 | 86.21 | $86.45 | 58098 |
| 2025-08-26 | 86.21 | $86.51 | 58700 |
| 2025-08-25 | 86.21 | $86.55 | 23200 |
| 2025-08-22 | 86.21 | $86.60 | 20700 |
| 2025-08-21 | 86.21 | $86.15 | 28600 |
| 2025-08-20 | 86.24 | $86.07 | 56137 |
| 2025-08-19 | 86.27 | $86.38 | 44600 |
| 2025-08-18 | 86.27 | $86.41 | 40800 |
| 2025-08-15 | 86.27 | $86.33 | 14800 |
| 2025-08-14 | 86.27 | $86.16 | 23000 |
| 2025-08-13 | 86.27 | $86.29 | 24236 |
| 2025-08-12 | 86.26 | $86.06 | 20500 |
| 2025-08-11 | 86.27 | $85.98 | 69942 |
| 2025-08-08 | 86.27 | $86.09 | 39444 |
| 2025-08-07 | 86.28 | $85.90 | 32100 |
| 2025-08-06 | 86.29 | $85.90 | 28200 |
| 2025-08-05 | 86.31 | $85.94 | 32809 |
| 2025-08-04 | 86.32 | $85.71 | 22100 |
| 2025-08-01 | 86.34 | $86.14 | 24100 |
| 2025-07-31 | 86.36 | $86.51 | 22300 |
| 2025-07-30 | 86.34 | $86.46 | 34445 |
| 2025-07-29 | 86.35 | $86.50 | 54137 |
| 2025-07-28 | 86.35 | $86.68 | 49306 |
| 2025-07-25 | 86.33 | $86.52 | 24136 |
| 2025-07-24 | 86.31 | $86.70 | 32144 |
| 2025-07-23 | 86.29 | $86.68 | 10600 |
| 2025-07-22 | 86.26 | $86.43 | 12133 |
| 2025-07-21 | 86.24 | $86.33 | 28245 |
| 2025-07-18 | 86.22 | $86.32 | 16413 |
| 2025-07-17 | 86.20 | $86.22 | 42400 |
| 2025-07-16 | 86.17 | $86.10 | 35300 |
| 2025-07-15 | 86.17 | $86.20 | 54586 |
| 2025-07-14 | 86.14 | $86.14 | 51100 |
| 2025-07-11 | 86.12 | $86.19 | 35700 |
| 2025-07-10 | 86.11 | $86.17 | 26107 |
| 2025-07-09 | 86.10 | $86.22 | 14955 |
| 2025-07-08 | 86.08 | $86.11 | 35300 |
| 2025-07-07 | 86.07 | $86.25 | 42300 |
| 2025-07-03 | 86.04 | $86.42 | 34700 |
| 2025-07-02 | 86.00 | $86.24 | 22366 |
| 2025-07-01 | 85.97 | $86.54 | 38436 |
| 2025-06-30 | 85.94 | $86.53 | 43522 |
| 2025-06-27 | 85.90 | $86.29 | 36012 |
| 2025-06-26 | 85.88 | $86.19 | 35945 |
| 2025-06-25 | 85.86 | $86.18 | 80800 |
| 2025-06-24 | 85.84 | $86.12 | 50300 |
| 2025-06-23 | 85.79 | $85.98 | 21731 |
| 2025-06-20 | 85.77 | $85.98 | 28100 |
| 2025-06-18 | 85.74 | $85.93 | 31843 |
| 2025-06-17 | 85.73 | $85.69 | 21439 |
| 2025-06-16 | 85.76 | $85.94 | 22004 |
| 2025-06-13 | 85.76 | $85.68 | 32300 |
| 2025-06-12 | 85.77 | $85.80 | 36500 |
| 2025-06-11 | 85.78 | $85.88 | 21900 |
| 2025-06-10 | 85.79 | $85.98 | 37800 |
| 2025-06-09 | 85.79 | $85.88 | 25700 |
| 2025-06-06 | 85.73 | $85.85 | 39300 |
| 2025-06-05 | 85.68 | $85.65 | 64805 |
| 2025-06-04 | 85.61 | $85.62 | 18190 |
| 2025-06-03 | 85.55 | $85.68 | 23303 |
| 2025-06-02 | 85.50 | $85.96 | 46500 |
| 2025-05-30 | 85.42 | $85.76 | 62107 |
| 2025-05-29 | 85.36 | $85.77 | 99475 |
| 2025-05-28 | 85.28 | $85.83 | 42700 |
| 2025-05-27 | 85.23 | $85.74 | 23110 |
| 2025-05-23 | 85.17 | $85.26 | 36130 |
| 2025-05-22 | 85.13 | $85.46 | 45200 |
| 2025-05-21 | 85.10 | $85.45 | 33800 |
| 2025-05-20 | 85.03 | $85.81 | 27640 |
| 2025-05-19 | 84.93 | $86.21 | 40738 |
| 2025-05-16 | 84.78 | $85.98 | 18100 |
| 2025-05-15 | 84.66 | $85.89 | 28365 |
| 2025-05-14 | 84.53 | $85.93 | 129049 |
| 2025-05-13 | 84.40 | $86.10 | 39015 |
| 2025-05-12 | 84.25 | $85.88 | 50700 |
| 2025-05-09 | 84.10 | $84.85 | 20900 |
| 2025-05-08 | 83.98 | $84.73 | 52700 |
| 2025-05-07 | 83.89 | $84.35 | 33100 |
| 2025-05-06 | 83.73 | $84.45 | 39900 |
| 2025-05-05 | 83.50 | $84.55 | 22300 |
| 2025-05-02 | 83.25 | $84.42 | 41700 |
| 2025-05-01 | 83.16 | $84.54 | 21442 |
| 2025-04-30 | 83.19 | $84.20 | 40800 |
| 2025-04-29 | 83.24 | $84.73 | 85758 |
| 2025-04-28 | 83.27 | $84.56 | 75429 |
| 2025-04-25 | 83.30 | $84.60 | 45208 |
| 2025-04-24 | 83.36 | $84.68 | 27200 |
| 2025-04-23 | 83.42 | $84.13 | 29348 |
| 2025-04-22 | 83.52 | $83.78 | 21600 |
| 2025-04-21 | 83.63 | $83.16 | 29537 |
| 2025-04-17 | 83.77 | $83.64 | 43346 |
| 2025-04-16 | 83.88 | $83.39 | 33221 |
| 2025-04-15 | 84.02 | $83.32 | 39800 |
| 2025-04-14 | 84.13 | $83.09 | 97500 |
| 2025-04-11 | 84.27 | $82.90 | 35800 |
| 2025-04-10 | 84.40 | $82.28 | 72333 |
| 2025-04-09 | 84.54 | $83.09 | 81200 |
| 2025-04-08 | 84.66 | $80.99 | 130306 |
| 2025-04-07 | 84.87 | $80.02 | 333750 |
| 2025-04-04 | 85.15 | $79.41 | 279922 |
| 2025-04-03 | 85.47 | $82.78 | 185221 |
| 2025-04-02 | 85.63 | $85.03 | 17933 |
| 2025-04-01 | 85.69 | $85.31 | 17514 |
| 2025-03-31 | 85.73 | $85.20 | 46027 |
| 2025-03-28 | 85.79 | $85.27 | 34600 |
| 2025-03-27 | 85.87 | $85.72 | 38700 |
| 2025-03-26 | 85.93 | $85.91 | 34900 |
| 2025-03-25 | 85.98 | $86.07 | 40600 |
| 2025-03-24 | 86.02 | $86.08 | 22035 |
| 2025-03-21 | 86.06 | $85.87 | 23047 |
| 2025-03-20 | 86.12 | $85.95 | 41800 |
| 2025-03-19 | 86.19 | $86.16 | 37222 |
| 2025-03-18 | 86.24 | $85.54 | 67700 |
| 2025-03-17 | 86.33 | $85.77 | 48700 |
| 2025-03-14 | 86.40 | $85.50 | 95177 |
| 2025-03-13 | 86.48 | $85.06 | 57300 |
| 2025-03-12 | 86.58 | $85.53 | 73200 |
| 2025-03-11 | 86.65 | $85.15 | 76624 |
| 2025-03-10 | 86.73 | $85.74 | 72100 |
| 2025-03-07 | 86.78 | $85.80 | 105137 |
| 2025-03-06 | 86.83 | $85.90 | 69901 |
| 2025-03-05 | 86.89 | $86.32 | 91629 |
| 2025-03-04 | 86.91 | $86.09 | 122600 |
| 2025-03-03 | 86.96 | $86.41 | 69100 |
| 2025-02-28 | 86.99 | $86.73 | 233300 |
| 2025-02-27 | 87.03 | $87.00 | 77100 |
| 2025-02-26 | 87.04 | $87.02 | 59316 |
| 2025-02-25 | 87.05 | $86.83 | 145640 |
| 2025-02-24 | 87.08 | $86.91 | 100425 |
| 2025-02-21 | 87.11 | $87.00 | 62430 |
| 2025-02-20 | 87.13 | $87.39 | 86115 |
| 2025-02-19 | 87.12 | $87.15 | 60533 |
| 2025-02-18 | 87.15 | $87.20 | 82735 |
| 2025-02-14 | 87.15 | $87.31 | 57201 |
| 2025-02-13 | 87.13 | $87.15 | 25200 |
| 2025-02-12 | 87.12 | $86.95 | 74336 |
| 2025-02-11 | 87.10 | $87.01 | 77405 |
| 2025-02-10 | 87.07 | $86.68 | 1.2M |
| 2025-02-07 | 87.07 | $86.68 | 49515 |
| 2025-02-06 | 87.06 | $86.94 | 75400 |
| 2025-02-05 | 87.05 | $87.10 | 104431 |
| 2025-02-04 | 87.03 | $86.64 | 93800 |
| 2025-02-03 | 87.03 | $87.06 | 92151 |
| 2025-01-31 | 86.99 | $87.13 | 100151 |
| 2025-01-30 | 86.95 | $87.36 | 42922 |
| 2025-01-29 | 86.89 | $87.28 | 30200 |
| 2025-01-28 | 86.83 | $87.27 | 76300 |
| 2025-01-27 | 86.78 | $87.36 | 42100 |
| 2025-01-24 | 86.72 | $87.57 | 52700 |
| 2025-01-23 | 86.63 | $87.30 | 74400 |
| 2025-01-22 | 86.56 | $87.34 | 101502 |
| 2025-01-21 | 86.51 | $87.69 | 90500 |
| 2025-01-17 | 86.43 | $87.17 | 65938 |
| 2025-01-16 | 86.40 | $86.89 | 59900 |
| 2025-01-15 | 86.38 | $86.92 | 40113 |
| 2025-01-14 | 86.37 | $86.55 | 39630 |
| 2025-01-13 | 86.38 | $86.55 | 57000 |
| 2025-01-10 | 86.38 | $86.51 | 112700 |
| 2025-01-08 | 86.38 | $86.59 | 48600 |
| 2025-01-07 | 86.38 | $86.66 | 47600 |
| 2025-01-06 | 86.38 | $86.73 | 97700 |
| 2025-01-03 | 86.37 | $86.60 | 194000 |
| 2025-01-02 | 86.37 | $86.27 | 42900 |
| 2024-12-31 | 86.39 | $86.35 | 97501 |
| 2024-12-30 | 86.43 | $86.14 | 78800 |
| 2024-12-27 | 86.47 | $86.17 | 32237 |
| 2024-12-26 | 86.52 | $86.24 | 33935 |
| 2024-12-24 | 86.55 | $86.06 | 30300 |
| 2024-12-23 | 86.59 | $85.87 | 45200 |
| 2024-12-20 | 86.65 | $85.98 | 53226 |
| 2024-12-19 | 86.71 | $86.17 | 34114 |
| 2024-12-18 | 86.74 | $86.19 | 40537 |
| 2024-12-17 | 86.78 | $86.46 | 170313 |
| 2024-12-16 | 86.79 | $86.66 | 45230 |
| 2024-12-13 | 86.79 | $86.65 | 26500 |
| 2024-12-12 | 86.79 | $86.71 | 19200 |
| 2024-12-11 | 86.79 | $86.50 | 24002 |
| 2024-12-10 | 86.80 | $86.63 | 25300 |
| 2024-12-09 | 86.82 | $86.55 | 49100 |
| 2024-12-06 | 86.84 | $86.65 | 25600 |
| 2024-12-05 | 86.86 | $86.54 | 45803 |
| 2024-12-04 | 86.87 | $86.65 | 57700 |
| 2024-12-03 | 86.85 | $86.65 | 28300 |
| 2024-12-02 | 86.81 | $87.10 | 57800 |
| 2024-11-29 | 86.78 | $87.06 | 20540 |
| 2024-11-27 | 86.74 | $87.00 | 18412 |
| 2024-11-26 | 86.72 | $86.89 | 35721 |
| 2024-11-25 | 86.70 | $86.95 | 56046 |
| 2024-11-22 | 86.68 | $87.06 | 45400 |
| 2024-11-21 | 86.65 | $87.08 | 55411 |
| 2024-11-20 | 86.60 | $86.87 | 41700 |
| 2024-11-19 | 86.56 | $86.90 | 48119 |
| 2024-11-18 | 86.53 | $86.67 | 40900 |
| 2024-11-15 | 86.51 | $86.69 | 37146 |
| 2024-11-14 | 86.49 | $86.59 | 22865 |
| 2024-11-13 | 86.46 | $86.77 | 44700 |
| 2024-11-12 | 86.43 | $86.75 | 28900 |
| 2024-11-11 | 86.39 | $86.96 | 27400 |
| 2024-11-08 | 86.35 | $87.02 | 36747 |
| 2024-11-07 | 86.31 | $86.93 | 50203 |
| 2024-11-06 | 86.25 | $86.78 | 36047 |
| 2024-11-05 | 86.21 | $86.24 | 23100 |
| 2024-11-04 | 86.19 | $85.94 | 30700 |
| 2024-11-01 | 86.19 | $86.50 | 17120 |
| 2024-10-31 | 86.15 | $86.27 | 20101 |
| 2024-10-30 | 86.12 | $86.61 | 29900 |
| 2024-10-29 | 86.07 | $86.43 | 178426 |
| 2024-10-28 | 86.06 | $86.54 | 19000 |
| 2024-10-25 | 86.04 | $86.36 | 16200 |
| 2024-10-24 | 86.03 | $86.15 | 20300 |
| 2024-10-23 | 86.01 | $86.14 | 18200 |
| 2024-10-22 | 85.99 | $86.24 | 24500 |
| 2024-10-21 | 85.97 | $86.25 | 29345 |
| 2024-10-18 | 85.95 | $86.27 | 21730 |
| 2024-10-17 | 85.94 | $86.14 | 51816 |
| 2024-10-16 | 85.92 | $86.16 | 15516 |
| 2024-10-15 | 85.89 | $85.89 | 35524 |
| 2024-10-14 | 85.87 | $86.20 | 20847 |
| 2024-10-11 | 85.82 | $86.08 | 13100 |
| 2024-10-10 | 85.77 | $85.85 | 20946 |
| 2024-10-09 | 85.73 | $85.92 | 40811 |
| 2024-10-08 | 85.67 | $85.91 | 28719 |
| 2024-10-07 | 85.61 | $85.85 | 56400 |
| 2024-10-04 | 85.56 | $85.82 | 19868 |
| 2024-10-03 | 85.51 | $85.60 | 18430 |
| 2024-10-02 | 85.48 | $85.55 | 26900 |
| 2024-10-01 | 85.45 | $86.23 | 24514 |
| 2024-09-30 | 85.39 | $86.24 | 18130 |
| 2024-09-27 | 85.36 | $86.11 | 18328 |
| 2024-09-26 | 85.34 | $85.79 | 32928 |
| 2024-09-25 | 85.32 | $85.78 | 16220 |
| 2024-09-24 | 85.31 | $85.75 | 38300 |
| 2024-09-23 | 85.29 | $85.93 | 43100 |
| 2024-09-20 | 85.27 | $85.90 | 25329 |
| 2024-09-19 | 85.24 | $85.80 | 33302 |
| 2024-09-18 | 85.21 | $85.54 | 25238 |
| 2024-09-17 | 85.20 | $85.51 | 17029 |
| 2024-09-16 | 85.17 | $85.32 | 21311 |
| 2024-09-13 | 85.15 | $84.97 | 15800 |
| 2024-09-12 | 85.15 | $85.01 | 19106 |
| 2024-09-11 | 85.11 | $84.70 | 46024 |
| 2024-09-10 | 85.08 | $84.71 | 26103 |
| 2024-09-09 | 85.04 | $84.97 | 23010 |
| 2024-09-06 | 84.98 | $84.71 | 26330 |
| 2024-09-05 | 84.95 | $85.07 | 40917 |
| 2024-09-04 | 84.87 | $84.90 | 34200 |
| 2024-09-03 | 84.78 | $85.05 | 23800 |
| 2024-08-30 | 84.63 | $85.77 | 23244 |
| 2024-08-29 | 84.52 | $85.56 | 16844 |
| 2024-08-28 | 84.50 | $85.46 | 13114 |
| 2024-08-27 | 84.49 | $85.50 | 10708 |
| 2024-08-26 | 84.49 | $85.41 | 22200 |
| 2024-08-23 | 84.49 | $85.51 | 31300 |
| 2024-08-22 | 84.49 | $85.29 | 17346 |
| 2024-08-21 | 84.50 | $85.22 | 63517 |
| 2024-08-20 | 84.51 | $85.28 | 55200 |
| 2024-08-19 | 84.53 | $85.01 | 54100 |
| 2024-08-16 | 84.56 | $84.97 | 37132 |
| 2024-08-15 | 84.59 | $84.80 | 21929 |
| 2024-08-14 | 84.62 | $84.32 | 41248 |
| 2024-08-13 | 84.67 | $84.11 | 36604 |
| 2024-08-12 | 84.74 | $83.85 | 32100 |
| 2024-08-09 | 84.81 | $83.84 | 27600 |
| 2024-08-08 | 84.87 | $84.00 | 38411 |
| 2024-08-07 | 84.93 | $83.47 | 59400 |
| 2024-08-06 | 85.01 | $83.24 | 190545 |
| 2024-08-05 | 85.09 | $81.98 | 515508 |
| 2024-08-02 | 85.24 | $83.52 | 149449 |
| 2024-08-01 | 85.32 | $85.15 | 37900 |
| 2024-07-31 | 85.31 | $85.41 | 50400 |
| 2024-07-30 | 85.28 | $85.48 | 55200 |
| 2024-07-29 | 85.27 | $85.36 | 86510 |
| 2024-07-26 | 85.25 | $85.46 | 38000 |
| 2024-07-25 | 85.24 | $85.49 | 18000 |
| 2024-07-24 | 85.22 | $85.43 | 18100 |
| 2024-07-23 | 85.20 | $85.75 | 20503 |
| 2024-07-22 | 85.17 | $85.66 | 39000 |
| 2024-07-19 | 85.14 | $85.49 | 14700 |
| 2024-07-18 | 85.12 | $85.33 | 26800 |
| 2024-07-17 | 85.09 | $85.45 | 27432 |
| 2024-07-16 | 85.06 | $85.40 | 75742 |
| 2024-07-15 | 85.02 | $85.24 | 78900 |
| 2024-07-12 | 85.01 | $85.11 | 68000 |
| 2024-07-11 | 85.03 | $85.10 | 36132 |
| 2024-07-10 | 85.03 | $85.07 | 55008 |
| 2024-07-09 | 85.03 | $84.90 | 23737 |
| 2024-07-08 | 85.05 | $85.04 | 34000 |
| 2024-07-05 | 85.04 | $85.02 | 44027 |
| 2024-07-03 | 85.04 | $84.98 | 40600 |
| 2024-07-02 | 85.03 | $84.85 | 144937 |
| 2024-07-01 | 85.07 | $85.27 | 247738 |
| 2024-06-28 | 85.09 | $85.00 | 53621 |
| 2024-06-27 | 85.11 | $85.15 | 30429 |
| 2024-06-26 | 85.12 | $85.12 | 23246 |
| 2024-06-25 | 85.14 | $85.10 | 20400 |
| 2024-06-24 | 85.16 | $85.07 | 76322 |
| 2024-06-21 | 85.18 | $85.13 | 93800 |
| 2024-06-20 | 85.19 | $85.02 | 71800 |
| 2024-06-18 | 85.22 | $84.70 | 121953 |
| 2024-06-17 | 85.27 | $84.91 | 23600 |
| 2024-06-14 | 85.30 | $84.65 | 70000 |
| 2024-06-13 | 85.35 | $85.05 | 48400 |
| 2024-06-12 | 85.37 | $85.37 | 75900 |
| 2024-06-11 | 85.37 | $85.20 | 48312 |
| 2024-06-10 | 85.37 | $85.06 | 66000 |
| 2024-06-07 | 85.38 | $85.22 | 59603 |
| 2024-06-06 | 85.39 | $84.94 | 49700 |
| 2024-06-05 | 85.41 | $85.00 | 71249 |
| 2024-06-04 | 85.44 | $84.75 | 31426 |
| 2024-06-03 | 85.47 | $85.73 | 47035 |
| 2024-05-31 | 85.46 | $85.68 | 28516 |
| 2024-05-30 | 85.44 | $85.43 | 26817 |
| 2024-05-29 | 85.45 | $85.31 | 28436 |
| 2024-05-28 | 85.46 | $85.50 | 20517 |
| 2024-05-24 | 85.47 | $85.55 | 18700 |
| 2024-05-23 | 85.47 | $85.31 | 41007 |
| 2024-05-22 | 85.47 | $85.46 | 21860 |
| 2024-05-21 | 85.47 | $85.65 | 28230 |
| 2024-05-20 | 85.45 | $85.66 | 26200 |
| 2024-05-17 | 85.43 | $85.57 | 22817 |
| 2024-05-16 | 85.39 | $85.48 | 23500 |
| 2024-05-15 | 85.35 | $85.52 | 27600 |
| 2024-05-14 | 85.29 | $85.30 | 11300 |
| 2024-05-13 | 85.25 | $85.31 | 13400 |
| 2024-05-10 | 85.22 | $85.32 | 46500 |
| 2024-05-09 | 85.19 | $85.34 | 82109 |
| 2024-05-08 | 85.18 | $85.41 | 26029 |
| 2024-05-07 | 85.17 | $85.43 | 19914 |
| 2024-05-06 | 85.15 | $85.48 | 60200 |
| 2024-05-03 | 85.14 | $85.41 | 28400 |
| 2024-05-02 | 85.11 | $85.33 | 17500 |
| 2024-05-01 | 85.08 | $85.71 | 22402 |
| 2024-04-30 | 85.05 | $85.41 | 33500 |
| 2024-04-29 | 85.02 | $85.71 | 19134 |
| 2024-04-26 | 85.02 | $85.51 | 12020 |
| 2024-04-25 | 85.03 | $85.36 | 20224 |
| 2024-04-24 | 85.04 | $85.39 | 18907 |
| 2024-04-23 | 85.04 | $85.38 | 18400 |
| 2024-04-22 | 85.05 | $85.17 | 24648 |
| 2024-04-19 | 85.07 | $84.73 | 26400 |
| 2024-04-18 | 85.12 | $84.72 | 16700 |
| 2024-04-17 | 85.17 | $84.43 | 35700 |
| 2024-04-16 | 85.23 | $84.47 | 21200 |
| 2024-04-15 | 85.28 | $84.65 | 21500 |
| 2024-04-12 | 85.30 | $84.85 | 8700 |
| 2024-04-11 | 85.31 | $85.09 | 22422 |
| 2024-04-10 | 85.32 | $85.09 | 24724 |
| 2024-04-09 | 85.32 | $85.18 | 87324 |
| 2024-04-08 | 85.31 | $85.16 | 13800 |
| 2024-04-05 | 85.29 | $84.90 | 37000 |
| 2024-04-04 | 85.28 | $84.78 | 33457 |
| 2024-04-03 | 85.27 | $84.95 | 12502 |
| 2024-04-02 | 85.26 | $84.87 | 27635 |
| 2024-04-01 | 85.26 | $85.65 | 14403 |
| 2024-03-28 | 85.26 | $85.73 | 20800 |
| 2024-03-27 | 85.24 | $85.70 | 57900 |
| 2024-03-26 | 85.22 | $85.35 | 15428 |
| 2024-03-25 | 85.21 | $85.55 | 22800 |
| 2024-03-22 | 85.19 | $85.52 | 36100 |
| 2024-03-21 | 85.19 | $85.70 | 32300 |
| 2024-03-20 | 85.17 | $85.70 | 13422 |
| 2024-03-19 | 85.13 | $85.66 | 30900 |
| 2024-03-18 | 85.10 | $85.48 | 111804 |
| 2024-03-15 | 85.07 | $85.17 | 8405 |
| 2024-03-14 | 85.06 | $85.05 | 13700 |
| 2024-03-13 | 85.05 | $85.25 | 20802 |
| 2024-03-12 | 85.02 | $85.09 | 14634 |
| 2024-03-11 | 85.01 | $84.89 | 19931 |
| 2024-03-08 | 85.02 | $84.73 | 49400 |
| 2024-03-07 | 85.02 | $84.80 | 67300 |
| 2024-03-06 | 85.00 | $84.65 | 92700 |
| 2024-03-05 | 85.00 | $84.74 | 18714 |
| 2024-03-04 | 84.97 | $84.85 | 48822 |
| 2024-03-01 | 84.95 | $85.52 | 58000 |
| 2024-02-29 | 84.92 | $85.38 | 54100 |
| 2024-02-28 | 84.88 | $85.27 | 48323 |
| 2024-02-27 | 84.86 | $85.29 | 28300 |
| 2024-02-26 | 84.85 | $85.08 | 51838 |
| 2024-02-23 | 84.85 | $85.43 | 28700 |
| 2024-02-22 | 84.84 | $85.30 | 42804 |
| 2024-02-21 | 84.81 | $84.95 | 25300 |
| 2024-02-20 | 84.80 | $85.01 | 16300 |
| 2024-02-16 | 84.78 | $84.99 | 22317 |
| 2024-02-15 | 84.76 | $85.00 | 20400 |
| 2024-02-14 | 84.73 | $84.75 | 11740 |
| 2024-02-13 | 84.70 | $84.72 | 68400 |
| 2024-02-12 | 84.67 | $84.89 | 23417 |
| 2024-02-09 | 84.65 | $85.06 | 49500 |
| 2024-02-08 | 84.63 | $84.63 | 17100 |
| 2024-02-07 | 84.63 | $84.55 | 17437 |
| 2024-02-06 | 84.63 | $84.53 | 32700 |
| 2024-02-05 | 84.61 | $84.28 | 8646 |
| 2024-02-02 | 84.60 | $84.36 | 24715 |
| 2024-02-01 | 84.56 | $84.88 | 26518 |
| 2024-01-31 | 84.51 | $84.62 | 20800 |
| 2024-01-30 | 84.49 | $84.97 | 19720 |
| 2024-01-29 | 84.44 | $85.07 | 17013 |
| 2024-01-26 | 84.41 | $85.06 | 31835 |
| 2024-01-25 | 84.39 | $85.16 | 9315 |
| 2024-01-24 | 84.34 | $84.75 | 24500 |
| 2024-01-23 | 84.31 | $84.64 | 20449 |
| 2024-01-22 | 84.33 | $84.68 | 12814 |
| 2024-01-19 | 84.34 | $84.54 | 7117 |
| 2024-01-18 | 84.36 | $84.41 | 8504 |
| 2024-01-17 | 84.38 | $84.21 | 13424 |
| 2024-01-16 | 84.40 | $84.20 | 15800 |
| 2024-01-12 | 84.42 | $84.47 | 7032 |
| 2024-01-11 | 84.41 | $84.58 | 10803 |
| 2024-01-10 | 84.38 | $84.65 | 24700 |
| 2024-01-09 | 84.33 | $84.51 | 20413 |
| 2024-01-08 | 84.32 | $84.22 | 8400 |
| 2024-01-05 | 84.29 | $83.93 | 15824 |
| 2024-01-04 | 84.28 | $83.70 | 11439 |
| 2024-01-03 | 84.27 | $83.86 | 19702 |
| 2024-01-02 | 84.25 | $84.12 | 29610 |
| 2023-12-29 | 84.26 | $84.05 | 24900 |
| 2023-12-28 | 84.26 | $84.51 | 16738 |
| 2023-12-27 | 84.23 | $84.65 | 21600 |
| 2023-12-26 | 84.20 | $84.19 | 21500 |
| 2023-12-22 | 84.19 | $84.04 | 37014 |
| 2023-12-21 | 84.17 | $85.15 | 27141 |
| 2023-12-20 | 84.10 | $84.82 | 19147 |
| 2023-12-19 | 84.03 | $84.91 | 13400 |
| 2023-12-18 | 83.96 | $84.77 | 15700 |
| 2023-12-15 | 83.89 | $84.60 | 17700 |
| 2023-12-14 | 83.82 | $84.75 | 23100 |
| 2023-12-13 | 83.74 | $84.24 | 73200 |
| 2023-12-12 | 83.70 | $83.92 | 10413 |
| 2023-12-11 | 83.64 | $83.70 | 15900 |
| 2023-12-08 | 83.62 | $84.18 | 31400 |
| 2023-12-07 | 83.55 | $83.72 | 17247 |
| 2023-12-06 | 83.52 | $83.62 | 33300 |
| 2023-12-05 | 83.49 | $83.50 | 10700 |
| 2023-12-04 | 83.47 | $83.60 | 24100 |
| 2023-12-01 | 83.45 | $84.35 | 16142 |
| 2023-11-30 | 83.37 | $84.06 | 4862 |
| 2023-11-29 | 83.30 | $83.90 | 62700 |
| 2023-11-28 | 83.22 | $83.90 | 14900 |
| 2023-11-27 | 83.13 | $84.01 | 122300 |
| 2023-11-24 | 83.03 | $83.79 | 6200 |
| 2023-11-22 | 82.95 | $83.70 | 28300 |
| 2023-11-21 | 82.87 | $83.43 | 15300 |
| 2023-11-20 | 82.82 | $83.48 | 11841 |
| 2023-11-17 | 82.73 | $83.33 | 28839 |
| 2023-11-16 | 82.66 | $83.13 | 31800 |
| 2023-11-15 | 82.59 | $83.26 | 32106 |
| 2023-11-14 | 82.53 | $83.35 | 24900 |
| 2023-11-13 | 82.48 | $82.85 | 28500 |
| 2023-11-10 | 82.46 | $83.14 | 11519 |
| 2023-11-09 | 82.41 | $82.87 | 16500 |
| 2023-11-08 | 82.38 | $83.16 | 97736 |
| 2023-11-07 | 82.35 | $83.06 | 16000 |
| 2023-11-06 | 82.32 | $83.03 | 9600 |
| 2023-11-03 | 82.29 | $83.14 | 27147 |
| 2023-11-02 | 82.25 | $82.78 | 10905 |
| 2023-11-01 | 82.21 | $82.60 | 10600 |
| 2023-10-31 | 82.18 | $82.44 | 24800 |
| 2023-10-30 | 82.15 | $82.12 | 15116 |
| 2023-10-27 | 82.21 | $81.95 | 11300 |
| 2023-10-26 | 82.27 | $82.17 | 10841 |
| 2023-10-25 | 82.34 | $82.14 | 7300 |
| 2023-10-24 | 82.40 | $82.32 | 3138 |
| 2023-10-23 | 82.45 | $81.79 | 5400 |
| 2023-10-20 | 82.54 | $81.80 | 16000 |
| 2023-10-19 | 82.63 | $81.89 | 60000 |
| 2023-10-18 | 82.71 | $82.05 | 12200 |
| 2023-10-17 | 82.80 | $82.38 | 10200 |
| 2023-10-16 | 82.87 | $82.36 | 60306 |
| 2023-10-13 | 82.95 | $82.10 | 3131 |
| 2023-10-12 | 83.05 | $82.33 | 4701 |
| 2023-10-11 | 83.13 | $82.47 | 17032 |
| 2023-10-10 | 83.19 | $82.54 | 8232 |
| 2023-10-09 | 83.25 | $82.44 | 11400 |
| 2023-10-06 | 83.31 | $82.32 | 25000 |
| 2023-10-05 | 83.37 | $81.91 | 27900 |
| 2023-10-04 | 83.46 | $82.00 | 23703 |
| 2023-10-03 | 83.53 | $82.00 | 40440 |
| 2023-10-02 | 83.60 | $83.17 | 10617 |
| 2023-09-29 | 83.66 | $83.31 | 8339 |
| 2023-09-28 | 83.71 | $83.50 | 69822 |
| 2023-09-27 | 83.75 | $83.38 | 39800 |
| 2023-09-26 | 83.80 | $83.34 | 85000 |
| 2023-09-25 | 83.84 | $83.50 | 89700 |
| 2023-09-22 | 83.86 | $83.56 | 28825 |
| 2023-09-21 | 83.86 | $83.51 | 21500 |
| 2023-09-20 | 83.87 | $83.88 | 7900 |
| 2023-09-19 | 83.86 | $83.83 | 12600 |
| 2023-09-18 | 83.83 | $83.97 | 16000 |
| 2023-09-15 | 83.80 | $83.96 | 36000 |
| 2023-09-14 | 83.76 | $83.94 | 32200 |
| 2023-09-13 | 83.74 | $83.72 | 12700 |
| 2023-09-12 | 83.74 | $83.72 | 10000 |
| 2023-09-11 | 83.75 | $83.77 | 7800 |
| 2023-09-08 | 83.74 | $83.44 | 18900 |
| 2023-09-07 | 83.75 | $83.65 | 12246 |
| 2023-09-06 | 83.74 | $83.48 | 6600 |
| 2023-09-05 | 83.73 | $83.43 | 22336 |
| 2023-09-01 | 83.73 | $84.33 | 5700 |
| 2023-08-31 | 83.68 | $84.33 | 23400 |
| 2023-08-30 | 83.62 | $84.32 | 7024 |
| 2023-08-29 | 83.57 | $84.38 | 21838 |
| 2023-08-28 | 83.55 | $84.13 | 9300 |
| 2023-08-25 | 83.56 | $83.93 | 25100 |
| 2023-08-24 | 83.58 | $83.42 | 6926 |
| 2023-08-23 | 83.60 | $83.86 | 8210 |
| 2023-08-22 | 83.61 | $83.53 | 4000 |
| 2023-08-21 | 83.63 | $83.30 | 16625 |
| 2023-08-18 | 83.67 | $83.30 | 12200 |
| 2023-08-17 | 83.69 | $83.17 | 10900 |
| 2023-08-16 | 83.72 | $83.66 | 20600 |
| 2023-08-15 | 83.73 | $83.70 | 14500 |
| 2023-08-14 | 83.73 | $83.86 | 4000 |
| 2023-08-11 | 83.72 | $83.55 | 6131 |
| 2023-08-10 | 83.71 | $83.66 | 17238 |
| 2023-08-09 | 83.71 | $83.45 | 10733 |
| 2023-08-08 | 83.72 | $83.34 | 6100 |
| 2023-08-07 | 83.72 | $83.40 | 7221 |
| 2023-08-04 | 83.71 | $83.24 | 15000 |
| 2023-08-03 | 83.70 | $83.13 | 19200 |
| 2023-08-02 | 83.68 | $83.30 | 10200 |
| 2023-08-01 | 83.67 | $84.06 | 15931 |
| 2023-07-31 | 83.66 | $84.38 | 8900 |
| 2023-07-28 | 83.63 | $84.21 | 7600 |
| 2023-07-27 | 83.58 | $83.90 | 16800 |
| 2023-07-26 | 83.55 | $84.07 | 4514 |
| 2023-07-25 | 83.49 | $83.95 | 5706 |
| 2023-07-24 | 83.42 | $83.98 | 10500 |
| 2023-07-21 | 83.34 | $83.85 | 11109 |
| 2023-07-20 | 83.28 | $83.67 | 3502 |
| 2023-07-19 | 83.24 | $83.85 | 9326 |
| 2023-07-18 | 83.18 | $83.77 | 11118 |
| 2023-07-17 | 83.15 | $83.58 | 8300 |
| 2023-07-14 | 83.13 | $83.40 | 10400 |
| 2023-07-13 | 83.11 | $83.71 | 18200 |
| 2023-07-12 | 83.07 | $83.69 | 14400 |
| 2023-07-11 | 83.01 | $83.32 | 47745 |
| 2023-07-10 | 82.98 | $83.05 | 10200 |
| 2023-07-07 | 82.95 | $83.03 | 4300 |
| 2023-07-06 | 82.91 | $82.88 | 7843 |
| 2023-07-05 | 82.89 | $83.13 | 11000 |
| 2023-07-03 | 82.84 | $83.77 | 9900 |
| 2023-06-30 | 82.77 | $83.78 | 17100 |
| 2023-06-29 | 82.69 | $83.26 | 4541 |
| 2023-06-28 | 82.61 | $83.30 | 3300 |
| 2023-06-27 | 82.55 | $82.88 | 18300 |
| 2023-06-26 | 82.52 | $82.43 | 10917 |
| 2023-06-23 | 82.48 | $82.42 | 13131 |
| 2023-06-22 | 82.43 | $82.70 | 7600 |
| 2023-06-21 | 82.38 | $82.80 | 60624 |
| 2023-06-20 | 82.34 | $82.72 | 13600 |
| 2023-06-16 | 82.30 | $83.20 | 18300 |
| 2023-06-15 | 82.21 | $83.09 | 5500 |
| 2023-06-14 | 82.12 | $82.99 | 4200 |
| 2023-06-13 | 82.01 | $82.90 | 10200 |
| 2023-06-12 | 81.92 | $82.60 | 10600 |
| 2023-06-09 | 81.85 | $82.75 | 12900 |
| 2023-06-08 | 81.77 | $82.43 | 3749 |
| 2023-06-07 | 81.71 | $82.23 | 7600 |
| 2023-06-06 | 81.67 | $82.32 | 6700 |
| 2023-06-05 | 81.62 | $82.21 | 7025 |
| 2023-06-02 | 81.58 | $82.40 | 17003 |
| 2023-06-01 | 81.50 | $82.09 | 8300 |
| 2023-05-31 | 81.45 | $81.73 | 5400 |
| 2023-05-30 | 81.43 | $82.15 | 8700 |
| 2023-05-26 | 81.44 | $82.20 | 7237 |
| 2023-05-25 | 81.45 | $81.62 | 26100 |
| 2023-05-24 | 81.49 | $81.41 | 11143 |
| 2023-05-23 | 81.50 | $81.70 | 6107 |
| 2023-05-22 | 81.51 | $82.13 | 9600 |
| 2023-05-19 | 81.52 | $81.75 | 6741 |
| 2023-05-18 | 81.55 | $81.49 | 3930 |
| 2023-05-17 | 81.59 | $81.31 | 11121 |
| 2023-05-16 | 81.65 | $80.76 | 8400 |
| 2023-05-15 | 81.74 | $81.19 | 9809 |
| 2023-05-12 | 81.80 | $81.13 | 5400 |
| 2023-05-11 | 81.87 | $81.11 | 8500 |
| 2023-05-10 | 81.93 | $81.31 | 4610 |
| 2023-05-09 | 81.96 | $81.32 | 6200 |
| 2023-05-08 | 81.99 | $81.44 | 13588 |
| 2023-05-05 | 82.00 | $81.42 | 9316 |
| 2023-05-04 | 81.99 | $80.70 | 16100 |
| 2023-05-03 | 81.99 | $81.08 | 4900 |
| 2023-05-02 | 82.01 | $81.47 | 7900 |
| 2023-05-01 | 82.07 | $82.28 | 12028 |
| 2023-04-28 | 82.09 | $82.43 | 3500 |
| 2023-04-27 | 82.07 | $82.35 | 6900 |
| 2023-04-26 | 82.04 | $81.60 | 10912 |
| 2023-04-25 | 81.99 | $81.94 | 9900 |
| 2023-04-24 | 81.92 | $82.39 | 4500 |
| 2023-04-21 | 81.80 | $82.34 | 4708 |
| 2023-04-20 | 81.71 | $82.18 | 4400 |
| 2023-04-19 | 81.64 | $82.48 | 7248 |
| 2023-04-18 | 81.59 | $82.55 | 4700 |
| 2023-04-17 | 81.48 | $82.52 | 8940 |
| 2023-04-14 | 81.37 | $82.41 | 21000 |
| 2023-04-13 | 81.32 | $82.37 | 10200 |
| 2023-04-12 | 81.20 | $81.84 | 6945 |
| 2023-04-11 | 81.17 | $81.98 | 93500 |
| 2023-04-10 | 81.08 | $81.61 | 11023 |
| 2023-04-06 | 81.08 | $81.18 | 12735 |
| 2023-04-05 | 81.13 | $80.86 | 6605 |
| 2023-04-04 | 81.25 | $81.46 | 7800 |
| 2023-04-03 | 81.35 | $82.60 | 29100 |
| 2023-03-31 | 81.42 | $82.78 | 8204 |
| 2023-03-30 | 81.47 | $82.04 | 13545 |
| 2023-03-29 | 81.54 | $81.60 | 5100 |
| 2023-03-28 | 81.64 | $80.66 | 18143 |
| 2023-03-27 | 81.79 | $80.60 | 9021 |
| 2023-03-24 | 81.96 | $80.03 | 10700 |
| 2023-03-23 | 82.12 | $80.36 | 4200 |
| 2023-03-22 | 82.28 | $80.90 | 5200 |
| 2023-03-21 | 82.38 | $81.53 | 11200 |
| 2023-03-20 | 82.42 | $80.17 | 6912 |
| 2023-03-17 | 82.57 | $80.34 | 19144 |
| 2023-03-16 | 82.70 | $81.46 | 23208 |
| 2023-03-15 | 82.80 | $79.93 | 93016 |
| 2023-03-14 | 82.98 | $81.33 | 14324 |
| 2023-03-13 | 83.08 | $80.18 | 38600 |
| 2023-03-10 | 83.22 | $81.51 | 46308 |
| 2023-03-09 | 83.32 | $82.35 | 16732 |
| 2023-03-08 | 83.39 | $83.22 | 15147 |
| 2023-03-07 | 83.45 | $83.50 | 10405 |
| 2023-03-06 | 83.47 | $83.92 | 13240 |
| 2023-03-03 | 83.48 | $83.86 | 10400 |
| 2023-03-02 | 83.51 | $83.25 | 22400 |
| 2023-03-01 | 83.57 | $83.74 | 15400 |
| 2023-02-28 | 83.58 | $83.66 | 9144 |
| 2023-02-27 | 83.57 | $83.86 | 8326 |
| 2023-02-24 | 83.56 | $83.32 | 10444 |
| 2023-02-23 | 83.59 | $83.54 | 6640 |
| 2023-02-22 | 83.59 | $82.84 | 26247 |
| 2023-02-21 | 83.63 | $82.37 | 12926 |
| 2023-02-17 | 83.69 | $83.20 | 5229 |
| 2023-02-16 | 83.71 | $82.98 | 7300 |
| 2023-02-15 | 83.71 | $83.49 | 11340 |
| 2023-02-14 | 83.72 | $83.47 | 10400 |
| 2023-02-13 | 83.74 | $83.31 | 5309 |
| 2023-02-10 | 83.78 | $82.96 | 10515 |
| 2023-02-09 | 83.83 | $83.51 | 39926 |
| 2023-02-08 | 83.84 | $83.87 | 25200 |
| 2023-02-07 | 83.81 | $84.27 | 9427 |
| 2023-02-06 | 83.76 | $84.00 | 9300 |
| 2023-02-03 | 83.72 | $84.04 | 32014 |
| 2023-02-02 | 83.64 | $84.43 | 26400 |
| 2023-02-01 | 83.54 | $84.49 | 75600 |
| 2023-01-31 | 83.41 | $83.94 | 13300 |
| 2023-01-30 | 83.32 | $83.43 | 32417 |
| 2023-01-27 | 83.23 | $83.71 | 17616 |
| 2023-01-26 | 83.09 | $83.88 | 10200 |
| 2023-01-25 | 82.99 | $83.61 | 17140 |
| 2023-01-24 | 82.93 | $83.59 | 65500 |
| 2023-01-23 | 82.87 | $83.67 | 13400 |
| 2023-01-20 | 82.83 | $83.47 | 30400 |
| 2023-01-19 | 82.77 | $83.15 | 28840 |
| 2023-01-18 | 82.73 | $83.56 | 16630 |
| 2023-01-17 | 82.68 | $83.91 | 14300 |
| 2023-01-13 | 82.62 | $84.12 | 15200 |
| 2023-01-12 | 82.57 | $83.85 | 15430 |
| 2023-01-11 | 82.57 | $83.73 | 31000 |
| 2023-01-10 | 82.54 | $83.40 | 18745 |
| 2023-01-09 | 82.51 | $83.25 | 30500 |
| 2023-01-06 | 82.48 | $83.07 | 19700 |
| 2023-01-05 | 82.44 | $82.47 | 20200 |
| 2023-01-04 | 82.42 | $82.54 | 8910 |
| 2023-01-03 | 82.42 | $81.91 | 14800 |
| 2022-12-30 | 82.48 | $82.01 | 9500 |
| 2022-12-29 | 82.56 | $81.72 | 16300 |
| 2022-12-28 | 82.65 | $80.90 | 21414 |
| 2022-12-27 | 82.76 | $81.82 | 69118 |
| 2022-12-23 | 82.80 | $82.40 | 10924 |
| 2022-12-22 | 82.85 | $82.42 | 4200 |
| 2022-12-21 | 82.91 | $82.86 | 16500 |
| 2022-12-20 | 82.93 | $82.36 | 10200 |
| 2022-12-19 | 82.96 | $82.30 | 6600 |
| 2022-12-16 | 82.99 | $82.48 | 6700 |
| 2022-12-15 | 82.98 | $82.80 | 9800 |
| 2022-12-14 | 82.97 | $83.15 | 6537 |
| 2022-12-13 | 82.95 | $83.76 | 8248 |
| 2022-12-12 | 82.89 | $83.19 | 8607 |
| 2022-12-09 | 82.88 | $82.87 | 28200 |
| 2022-12-08 | 82.87 | $82.57 | 12700 |
| 2022-12-07 | 82.80 | $82.28 | 10839 |
| 2022-12-06 | 82.80 | $82.05 | 22500 |
| 2022-12-05 | 82.82 | $82.58 | 13336 |
| 2022-12-02 | 82.83 | $83.00 | 3800 |
| 2022-12-01 | 82.78 | $83.61 | 34239 |
| 2022-11-30 | 82.71 | $83.69 | 20400 |
| 2022-11-29 | 82.70 | $83.03 | 7201 |
| 2022-11-28 | 82.70 | $82.62 | 6400 |
| 2022-11-25 | 82.76 | $83.40 | 48430 |
| 2022-11-23 | 82.73 | $83.57 | 4744 |
| 2022-11-22 | 82.68 | $83.30 | 11600 |
| 2022-11-21 | 82.65 | $82.98 | 21100 |
| 2022-11-18 | 82.61 | $82.83 | 34835 |
| 2022-11-17 | 82.56 | $82.37 | 6405 |
| 2022-11-16 | 82.53 | $82.45 | 21500 |
| 2022-11-15 | 82.49 | $82.85 | 6900 |
| 2022-11-14 | 82.44 | $82.52 | 8111 |
| 2022-11-11 | 82.39 | $83.02 | 3100 |
| 2022-11-10 | 82.27 | $82.61 | 4422 |
| 2022-11-09 | 82.19 | $81.16 | 4200 |
| 2022-11-08 | 82.15 | $82.26 | 14832 |
| 2022-11-07 | 82.05 | $82.59 | 10943 |
| 2022-11-04 | 81.94 | $82.69 | 4519 |
| 2022-11-03 | 81.85 | $82.01 | 7500 |
| 2022-11-02 | 81.83 | $82.31 | 4908 |
| 2022-11-01 | 81.80 | $83.40 | 10400 |
| 2022-10-31 | 81.70 | $82.96 | 21000 |
| 2022-10-28 | 81.59 | $83.82 | 40900 |
| 2022-10-27 | 81.40 | $82.96 | 3500 |
| 2022-10-26 | 81.27 | $82.58 | 2120 |
| 2022-10-25 | 81.18 | $82.59 | 3700 |
| 2022-10-24 | 81.06 | $82.20 | 9927 |
| 2022-10-21 | 80.97 | $81.94 | 8100 |
| 2022-10-20 | 80.90 | $81.60 | 12120 |
| 2022-10-19 | 80.91 | $81.65 | 10627 |
| 2022-10-18 | 80.91 | $81.92 | 5134 |
| 2022-10-17 | 80.90 | $81.60 | 2900 |
| 2022-10-14 | 80.94 | $80.62 | 3736 |
| 2022-10-13 | 81.01 | $80.89 | 5902 |
| 2022-10-12 | 81.05 | $80.37 | 24724 |
| 2022-10-11 | 81.13 | $80.37 | 5318 |
| 2022-10-10 | 81.20 | $80.26 | 9207 |
| 2022-10-07 | 81.35 | $81.00 | 2000 |
| 2022-10-06 | 81.45 | $81.65 | 2537 |
| 2022-10-05 | 81.50 | $81.57 | 7500 |
| 2022-10-04 | 81.52 | $81.52 | 3749 |
| 2022-10-03 | 81.51 | $80.66 | 4701 |
| 2022-09-30 | 81.51 | $80.09 | 10300 |
| 2022-09-29 | 81.61 | $80.35 | 7900 |
| 2022-09-28 | 81.66 | $80.65 | 8900 |
| 2022-09-27 | 81.70 | $80.26 | 19730 |
| 2022-09-26 | 81.80 | $80.36 | 6905 |
| 2022-09-23 | 81.89 | $80.64 | 14200 |
| 2022-09-22 | 82.03 | $81.71 | 8545 |
| 2022-09-21 | 82.10 | $81.70 | 2600 |
| 2022-09-20 | 82.15 | $81.81 | 13800 |
| 2022-09-19 | 82.18 | $82.35 | 6909 |
| 2022-09-16 | 82.21 | $81.94 | 2000 |
| 2022-09-15 | 82.30 | $81.65 | 21700 |
| 2022-09-14 | 82.39 | $82.11 | 2000 |
| 2022-09-13 | 82.49 | $81.73 | 8414 |
| 2022-09-12 | 82.63 | $83.23 | 5921 |
| 2022-09-09 | 82.70 | $82.97 | 6900 |
| 2022-09-08 | 82.75 | $82.63 | 7900 |
| 2022-09-07 | 82.84 | $82.08 | 6900 |
| 2022-09-06 | 82.89 | $81.24 | 5600 |
| 2022-09-02 | 83.01 | $80.75 | 7413 |
| 2022-09-01 | 83.16 | $82.01 | 9731 |
| 2022-08-31 | 83.24 | $81.30 | 25233 |
| 2022-08-30 | 83.36 | $81.60 | 174329 |
| 2022-08-29 | 83.42 | $82.13 | 4111 |
| 2022-08-26 | 83.47 | $82.21 | 2708 |
| 2022-08-25 | 83.52 | $83.47 | 9600 |
| 2022-08-24 | 83.50 | $83.00 | 21232 |
| 2022-08-23 | 83.47 | $82.70 | 4334 |
| 2022-08-22 | 83.42 | $82.47 | 11500 |
| 2022-08-19 | 83.41 | $83.02 | 14300 |
| 2022-08-18 | 83.38 | $83.69 | 11700 |
| 2022-08-17 | 83.34 | $83.50 | 6538 |
| 2022-08-16 | 83.28 | $84.13 | 6400 |
| 2022-08-15 | 83.17 | $84.40 | 1100 |
| 2022-08-12 | 82.98 | $84.67 | 4517 |
| 2022-08-11 | 82.81 | $83.99 | 3300 |
| 2022-08-10 | 82.63 | $84.41 | 12600 |
| 2022-08-09 | 82.44 | $83.15 | 10944 |
| 2022-08-08 | 82.31 | $83.67 | 13711 |
| 2022-08-05 | 82.15 | $83.73 | 33200 |
| 2022-08-04 | 82.02 | $83.64 | 30100 |
| 2022-08-03 | 81.87 | $83.55 | 7712 |
| 2022-08-02 | 81.66 | $82.89 | 5040 |
| 2022-08-01 | 81.48 | $83.20 | 18446 |
| 2022-07-29 | 81.31 | $83.14 | 44319 |
| 2022-07-28 | 81.13 | $82.96 | 12527 |
| 2022-07-27 | 80.98 | $82.49 | 1500 |
| 2022-07-26 | 80.88 | $81.70 | 4912 |
| 2022-07-25 | 80.86 | $82.32 | 10743 |
| 2022-07-22 | 80.83 | $82.36 | 4425 |
| 2022-07-21 | 80.76 | $82.80 | 6438 |
| 2022-07-20 | 80.65 | $82.33 | 3801 |
| 2022-07-19 | 80.59 | $81.99 | 5910 |
| 2022-07-18 | 80.55 | $80.61 | 5047 |
| 2022-07-15 | 80.56 | $81.33 | 2534 |
| 2022-07-14 | 80.61 | $80.38 | 11400 |
| 2022-07-13 | 80.67 | $80.50 | 90530 |
| 2022-07-12 | 80.67 | $80.59 | 101600 |
| 2022-07-11 | 80.76 | $80.44 | 3341 |
| 2022-07-08 | 80.90 | $81.10 | 6800 |
| 2022-07-07 | 81.02 | $80.80 | 12300 |
| 2022-07-06 | 81.20 | $79.31 | 6943 |
| 2022-07-05 | 81.45 | $79.19 | 165500 |
| 2022-07-01 | 81.72 | $79.82 | 27200 |
| 2022-06-30 | 81.97 | $79.48 | 23034 |
| 2022-06-29 | 82.25 | $80.01 | 38738 |
| 2022-06-28 | 82.50 | $80.55 | 10100 |
| 2022-06-27 | 82.75 | $81.37 | 5300 |
| 2022-06-24 | 82.91 | $81.61 | 8219 |
| 2022-06-23 | 83.00 | $80.96 | 8600 |
| 2022-06-22 | 83.08 | $80.61 | 7620 |
| 2022-06-21 | 83.16 | $81.10 | 10444 |
| 2022-06-17 | 83.20 | $81.17 | 4500 |
| 2022-06-16 | 83.25 | $80.78 | 5832 |
| 2022-06-15 | 83.30 | $82.49 | 27900 |
| 2022-06-14 | 83.30 | $81.45 | 48600 |
| 2022-06-13 | 83.34 | $80.65 | 101641 |
| 2022-06-10 | 83.43 | $82.37 | 18701 |
| 2022-06-09 | 83.43 | $83.08 | 4000 |
| 2022-06-08 | 83.40 | $83.66 | 180740 |
| 2022-06-07 | 83.38 | $84.38 | 8500 |
| 2022-06-06 | 83.30 | $84.19 | 15300 |
| 2022-06-03 | 83.29 | $84.57 | 7700 |
| 2022-06-02 | 83.29 | $84.93 | 5546 |
| 2022-06-01 | 83.31 | $85.10 | 16900 |
| 2022-05-31 | 83.31 | $85.04 | 31027 |
| 2022-05-27 | 83.31 | $85.48 | 16800 |
| 2022-05-26 | 83.27 | $84.60 | 32800 |
| 2022-05-25 | 83.31 | $83.40 | 31807 |
| 2022-05-24 | 83.37 | $82.50 | 30637 |
| 2022-05-23 | 83.49 | $82.32 | 31700 |
| 2022-05-20 | 83.66 | $81.92 | 8805 |
| 2022-05-19 | 83.84 | $82.02 | 12515 |
| 2022-05-18 | 84.03 | $81.77 | 3500 |
| 2022-05-17 | 84.25 | $82.55 | 3100 |
| 2022-05-16 | 84.42 | $82.17 | 3747 |
| 2022-05-13 | 84.60 | $82.64 | 7632 |
| 2022-05-12 | 84.75 | $82.21 | 9600 |
| 2022-05-11 | 84.94 | $82.63 | 5900 |
| 2022-05-10 | 85.09 | $83.09 | 13400 |
| 2022-05-09 | 85.19 | $82.80 | 17630 |
| 2022-05-06 | 85.34 | $84.14 | 10004 |
| 2022-05-05 | 85.43 | $84.41 | 7507 |
| 2022-05-04 | 85.52 | $85.48 | 10000 |
| 2022-05-03 | 85.58 | $85.07 | 22009 |
| 2022-05-02 | 85.69 | $84.96 | 48500 |
| 2022-04-29 | 85.80 | $84.65 | 8405 |
| 2022-04-28 | 85.93 | $85.39 | 54109 |
| 2022-04-27 | 86.01 | $84.71 | 16528 |
| 2022-04-26 | 86.15 | $84.93 | 8611 |
| 2022-04-25 | 86.24 | $85.65 | 14542 |
| 2022-04-22 | 86.26 | $85.44 | 29816 |
| 2022-04-21 | 86.30 | $85.88 | 12500 |
| 2022-04-20 | 86.31 | $86.13 | 6800 |
| 2022-04-19 | 86.33 | $86.04 | 2900 |
| 2022-04-18 | 86.32 | $85.65 | 14131 |
| 2022-04-14 | 86.34 | $85.82 | 19500 |
| 2022-04-13 | 86.34 | $85.99 | 24100 |
| 2022-04-12 | 86.31 | $85.49 | 25825 |
| 2022-04-11 | 86.24 | $85.23 | 12100 |
| 2022-04-08 | 86.15 | $85.70 | 34500 |
| 2022-04-07 | 86.05 | $85.99 | 6700 |
| 2022-04-06 | 85.97 | $86.14 | 51500 |
| 2022-04-05 | 85.91 | $86.74 | 12000 |
| 2022-04-04 | 85.78 | $87.32 | 18800 |
| 2022-04-01 | 85.62 | $87.15 | 16900 |
| 2022-03-31 | 85.49 | $87.11 | 31900 |
| 2022-03-30 | 85.42 | $87.08 | 8215 |
| 2022-03-29 | 85.36 | $87.53 | 17714 |
| 2022-03-28 | 85.24 | $86.66 | 13642 |
| 2022-03-25 | 85.21 | $86.17 | 7400 |
| 2022-03-24 | 85.23 | $86.22 | 45848 |
| 2022-03-23 | 85.21 | $85.94 | 7600 |
| 2022-03-22 | 85.19 | $86.55 | 17000 |
| 2022-03-21 | 85.13 | $85.84 | 3800 |
| 2022-03-18 | 85.11 | $86.06 | 4600 |
| 2022-03-17 | 85.09 | $85.91 | 5423 |
| 2022-03-16 | 85.09 | $85.35 | 7819 |
| 2022-03-15 | 85.12 | $84.13 | 34500 |
| 2022-03-14 | 85.18 | $83.43 | 17916 |
| 2022-03-11 | 85.28 | $83.77 | 68700 |
| 2022-03-10 | 85.40 | $84.38 | 4833 |
| 2022-03-09 | 85.52 | $84.91 | 15826 |
| 2022-03-08 | 85.59 | $84.17 | 14936 |
| 2022-03-07 | 85.68 | $84.06 | 11215 |
| 2022-03-04 | 85.79 | $84.62 | 9516 |
| 2022-03-03 | 85.88 | $85.58 | 6700 |
| 2022-03-02 | 85.94 | $85.82 | 13100 |
| 2022-03-01 | 86.00 | $85.31 | 4600 |
| 2022-02-28 | 86.08 | $86.04 | 4228 |
| 2022-02-25 | 86.10 | $86.48 | 43924 |
| 2022-02-24 | 86.11 | $85.91 | 11200 |
| 2022-02-23 | 86.16 | $85.40 | 3916 |
| 2022-02-22 | 86.24 | $85.41 | 15000 |
| 2022-02-18 | 86.32 | $85.48 | 11245 |
| 2022-02-17 | 86.41 | $85.57 | 41422 |
| 2022-02-16 | 86.50 | $86.07 | 16100 |
| 2022-02-15 | 86.57 | $85.76 | 65800 |
| 2022-02-14 | 86.67 | $85.51 | 8400 |
| 2022-02-11 | 86.79 | $85.29 | 15900 |
| 2022-02-10 | 86.91 | $86.22 | 10226 |
| 2022-02-09 | 87.00 | $86.73 | 4000 |
| 2022-02-08 | 87.07 | $86.28 | 103100 |
| 2022-02-07 | 87.13 | $86.14 | 7600 |
| 2022-02-04 | 87.21 | $86.23 | 27113 |
| 2022-02-03 | 87.28 | $86.29 | 3200 |
| 2022-02-02 | 87.34 | $86.82 | 10400 |
| 2022-02-01 | 87.40 | $87.11 | 7404 |
| 2022-01-31 | 87.46 | $86.77 | 10125 |
| 2022-01-28 | 87.52 | $86.58 | 19601 |
| 2022-01-27 | 87.60 | $86.54 | 9135 |
| 2022-01-26 | 87.67 | $86.94 | 7316 |
| 2022-01-25 | 87.73 | $86.97 | 7143 |
| 2022-01-24 | 87.79 | $87.12 | 9000 |
| 2022-01-21 | 87.84 | $87.16 | 3400 |
| 2022-01-20 | 87.89 | $87.41 | 13600 |
| 2022-01-19 | 87.91 | $87.62 | 16600 |
| 2022-01-18 | 87.89 | $87.76 | 48000 |
| 2022-01-14 | 87.87 | $87.82 | 15716 |
| 2022-01-13 | 87.86 | $87.68 | 13502 |
| 2022-01-12 | 87.86 | $88.04 | 34000 |
| 2022-01-11 | 87.83 | $88.02 | 39900 |
| 2022-01-10 | 87.80 | $87.65 | 14200 |
| 2022-01-07 | 87.80 | $87.60 | 7300 |
| 2022-01-06 | 87.80 | $87.70 | 22000 |
| 2022-01-05 | 87.81 | $87.54 | 8600 |
| 2022-01-04 | 87.82 | $88.04 | 9337 |
| 2022-01-03 | 87.78 | $88.18 | 104032 |
| 2021-12-31 | 87.71 | $88.00 | 7517 |
| 2021-12-30 | 87.65 | $88.11 | 22206 |
| 2021-12-29 | 87.57 | $88.06 | 7300 |
| 2021-12-28 | 87.49 | $88.07 | 140400 |
| 2021-12-27 | 87.43 | $88.22 | 13229 |
| 2021-12-23 | 87.34 | $88.14 | 4100 |
| 2021-12-22 | 87.31 | $88.04 | 4537 |
| 2021-12-21 | 87.27 | $87.84 | 10513 |
| 2021-12-20 | 87.25 | $87.21 | 7500 |
| 2021-12-17 | 87.26 | $87.42 | 4504 |
| 2021-12-16 | 87.27 | $87.57 | 5600 |
| 2021-12-15 | 87.28 | $87.69 | 5800 |
| 2021-12-14 | 87.29 | $87.47 | 3308 |
| 2021-12-13 | 87.30 | $87.54 | 2200 |
| 2021-12-10 | 87.31 | $87.62 | 5300 |
| 2021-12-09 | 87.32 | $87.53 | 5300 |
| 2021-12-08 | 87.33 | $87.89 | 12922 |
| 2021-12-07 | 87.34 | $87.81 | 1500 |
| 2021-12-06 | 87.34 | $87.23 | 5800 |
| 2021-12-03 | 87.38 | $86.71 | 1300 |
| 2021-12-02 | 87.44 | $86.77 | 7020 |
| 2021-12-01 | 87.49 | $86.50 | 2724 |
| 2021-11-30 | 87.54 | $86.48 | 4800 |
| 2021-11-29 | 87.59 | $86.88 | 8106 |
| 2021-11-26 | 87.64 | $86.46 | 8000 |
| 2021-11-24 | 87.71 | $87.44 | 11232 |
| 2021-11-23 | 87.73 | $87.41 | 10100 |
| 2021-11-22 | 87.76 | $87.41 | 9342 |
| 2021-11-19 | 87.78 | $87.31 | 47000 |
| 2021-11-18 | 87.80 | $87.59 | 12200 |
| 2021-11-17 | 87.82 | $87.77 | 2049 |
| 2021-11-16 | 87.84 | $87.90 | 1300 |
| 2021-11-15 | 87.84 | $87.80 | 1410 |
| 2021-11-12 | 87.84 | $87.70 | 38400 |
| 2021-11-11 | 87.85 | $87.90 | 4900 |
| 2021-11-10 | 87.84 | $87.72 | 45900 |
| 2021-11-09 | 87.83 | $87.93 | 2100 |
| 2021-11-08 | 87.79 | $87.96 | 3232 |
| 2021-11-05 | 87.76 | $88.04 | 14300 |
| 2021-11-04 | 87.73 | $87.85 | 13906 |
| 2021-11-03 | 87.71 | $87.74 | 3200 |
| 2021-11-02 | 87.69 | $87.41 | 7300 |
| 2021-11-01 | 87.69 | $87.66 | 5925 |
| 2021-10-29 | 87.67 | $87.72 | 6500 |
| 2021-10-28 | 87.68 | $87.95 | 4610 |
| 2021-10-27 | 87.67 | $87.80 | 500 |
| 2021-10-26 | 87.68 | $87.96 | 4600 |
| 2021-10-25 | 87.67 | $87.87 | 5339 |
| 2021-10-22 | 87.69 | $87.78 | 9100 |
| 2021-10-21 | 87.71 | $88.00 | 5247 |
| 2021-10-20 | 87.72 | $88.05 | 6000 |
| 2021-10-19 | 87.70 | $87.98 | 5929 |
| 2021-10-18 | 87.69 | $87.86 | 2824 |
| 2021-10-15 | 87.68 | $87.82 | 42033 |
| 2021-10-14 | 87.69 | $87.78 | 7800 |
| 2021-10-13 | 87.71 | $87.41 | 1800 |
| 2021-10-12 | 87.73 | $87.23 | 2925 |
| 2021-10-11 | 87.76 | $87.26 | 4600 |
| 2021-10-08 | 87.79 | $87.41 | 2000 |
| 2021-10-07 | 87.80 | $87.49 | 6440 |
| 2021-10-06 | 87.82 | $87.34 | 4733 |
| 2021-10-05 | 87.83 | $87.38 | 2000 |
| 2021-10-04 | 87.85 | $87.37 | 2148 |
| 2021-10-01 | 87.87 | $87.84 | 29100 |
| 2021-09-30 | 87.87 | $87.72 | 53500 |
| 2021-09-29 | 87.88 | $87.99 | 2420 |
| 2021-09-28 | 87.88 | $87.90 | 48100 |
| 2021-09-27 | 87.87 | $88.18 | 5047 |
| 2021-09-24 | 87.85 | $88.16 | 3700 |
| 2021-09-23 | 87.83 | $88.13 | 3300 |
| 2021-09-22 | 87.80 | $87.82 | 18200 |
| 2021-09-21 | 87.78 | $87.80 | 9947 |
| 2021-09-20 | 87.76 | $87.64 | 3230 |
| 2021-09-17 | 87.73 | $88.00 | 15223 |
| 2021-09-16 | 87.67 | $88.03 | 4412 |
| 2021-09-15 | 87.62 | $87.94 | 4800 |
| 2021-09-14 | 87.58 | $87.77 | 44300 |
| 2021-09-13 | 87.55 | $87.79 | 20300 |
| 2021-09-10 | 87.52 | $87.78 | 5300 |
| 2021-09-09 | 87.49 | $87.73 | 5520 |
| 2021-09-08 | 87.46 | $87.66 | 10249 |
| 2021-09-07 | 87.43 | $87.74 | 3600 |
| 2021-09-03 | 87.40 | $87.81 | 1206 |
| 2021-09-02 | 87.36 | $87.84 | 26700 |
| 2021-09-01 | 87.32 | $87.94 | 2245 |
| 2021-08-31 | 87.27 | $87.86 | 64200 |
| 2021-08-30 | 87.23 | $87.82 | 16732 |
| 2021-08-27 | 87.20 | $87.83 | 7826 |
| 2021-08-26 | 87.18 | $87.60 | 4100 |
| 2021-08-25 | 87.18 | $87.63 | 2548 |
| 2021-08-24 | 87.17 | $87.46 | 7300 |
| 2021-08-23 | 87.17 | $87.28 | 17000 |
| 2021-08-20 | 87.17 | $87.03 | 61100 |
| 2021-08-19 | 87.20 | $86.84 | 3100 |
| 2021-08-18 | 87.23 | $86.99 | 2633 |
| 2021-08-17 | 87.25 | $87.17 | 6825 |
| 2021-08-16 | 87.24 | $87.19 | 5100 |
| 2021-08-13 | 87.22 | $87.28 | 8520 |
| 2021-08-12 | 87.23 | $87.19 | 9400 |
| 2021-08-11 | 87.25 | $87.05 | 2600 |
| 2021-08-10 | 87.29 | $86.99 | 8800 |
| 2021-08-09 | 87.33 | $87.11 | 3445 |
| 2021-08-06 | 87.37 | $87.18 | 743 |
| 2021-08-05 | 87.40 | $87.00 | 7000 |
| 2021-08-04 | 87.43 | $86.89 | 6025 |
| 2021-08-03 | 87.48 | $87.09 | 28500 |
| 2021-08-02 | 87.53 | $87.19 | 7109 |
| 2021-07-30 | 87.58 | $87.47 | 8900 |
| 2021-07-29 | 87.63 | $87.57 | 26214 |
| 2021-07-28 | 87.66 | $87.44 | 48200 |
| 2021-07-27 | 87.69 | $87.35 | 3000 |
| 2021-07-26 | 87.73 | $87.45 | 2600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
86.50
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
80.84
Average
84.96
Maximum
87.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 86.50 | $86.41 | 45508 |
| 2026-07-22 | 86.51 | $86.53 | 74506 |
| 2026-07-21 | 86.50 | $86.54 | 122333 |
| 2026-07-20 | 86.50 | $86.59 | 82700 |
| 2026-07-17 | 86.49 | $86.40 | 45200 |
| 2026-07-16 | 86.50 | $86.54 | 72600 |
| 2026-07-15 | 86.49 | $86.52 | 58817 |
| 2026-07-14 | 86.49 | $86.42 | 81000 |
| 2026-07-13 | 86.50 | $86.48 | 139500 |
| 2026-07-10 | 86.50 | $86.45 | 38614 |
| 2026-07-09 | 86.51 | $86.49 | 38000 |
| 2026-07-08 | 86.51 | $86.47 | 44800 |
| 2026-07-07 | 86.51 | $86.47 | 43900 |
| 2026-07-06 | 86.52 | $86.47 | 41300 |
| 2026-07-02 | 86.52 | $86.39 | 81643 |
| 2026-07-01 | 86.54 | $86.77 | 106807 |
| 2026-06-30 | 86.51 | $86.61 | 41300 |
| 2026-06-29 | 86.50 | $86.43 | 42500 |
| 2026-06-26 | 86.51 | $86.34 | 19916 |
| 2026-06-25 | 86.53 | $86.44 | 62812 |
| 2026-06-24 | 86.53 | $86.49 | 38739 |
| 2026-06-23 | 86.54 | $86.69 | 18600 |
| 2026-06-22 | 86.52 | $86.72 | 57600 |
| 2026-06-18 | 86.50 | $86.76 | 72843 |
| 2026-06-17 | 86.48 | $86.52 | 54700 |
| 2026-06-16 | 86.47 | $86.50 | 60723 |
| 2026-06-15 | 86.47 | $86.63 | 51400 |
| 2026-06-12 | 86.45 | $86.62 | 44900 |
| 2026-06-11 | 86.43 | $86.47 | 31629 |
| 2026-06-10 | 86.43 | $86.26 | 43720 |
| 2026-06-09 | 86.45 | $86.31 | 35100 |
| 2026-06-08 | 86.46 | $86.39 | 55341 |
| 2026-06-05 | 86.47 | $86.21 | 38700 |
| 2026-06-04 | 86.50 | $86.36 | 33100 |
| 2026-06-03 | 86.51 | $86.27 | 40400 |
| 2026-06-02 | 86.54 | $86.35 | 51104 |
| 2026-06-01 | 86.56 | $86.81 | 67800 |
| 2026-05-29 | 86.53 | $86.86 | 57216 |
| 2026-05-28 | 86.49 | $86.93 | 58200 |
| 2026-05-27 | 86.45 | $86.74 | 55501 |
| 2026-05-26 | 86.42 | $86.80 | 48241 |
| 2026-05-22 | 86.38 | $86.66 | 62225 |
| 2026-05-21 | 86.35 | $86.57 | 61717 |
| 2026-05-20 | 86.32 | $86.60 | 55291 |
| 2026-05-19 | 86.29 | $86.27 | 106021 |
| 2026-05-18 | 86.30 | $86.27 | 51800 |
| 2026-05-15 | 86.30 | $86.29 | 18706 |
| 2026-05-14 | 86.30 | $86.43 | 28800 |
| 2026-05-13 | 86.29 | $86.42 | 34628 |
| 2026-05-12 | 86.27 | $86.38 | 42800 |
| 2026-05-11 | 86.26 | $86.32 | 27700 |
| 2026-05-08 | 86.25 | $86.32 | 52176 |
| 2026-05-07 | 86.25 | $86.12 | 51328 |
| 2026-05-06 | 86.26 | $86.14 | 68548 |
| 2026-05-05 | 86.27 | $86.25 | 206620 |
| 2026-05-04 | 86.28 | $86.08 | 39000 |
| 2026-05-01 | 86.30 | $86.61 | 117700 |
| 2026-04-30 | 86.26 | $86.68 | 92813 |
| 2026-04-29 | 86.22 | $86.23 | 106400 |
| 2026-04-28 | 86.22 | $86.45 | 76437 |
| 2026-04-27 | 86.19 | $86.56 | 49807 |
| 2026-04-24 | 86.15 | $86.52 | 32920 |
| 2026-04-23 | 86.12 | $86.54 | 28700 |
| 2026-04-22 | 86.07 | $86.69 | 73200 |
| 2026-04-21 | 86.01 | $86.41 | 23120 |
| 2026-04-20 | 85.96 | $86.44 | 38500 |
| 2026-04-17 | 85.91 | $86.70 | 80811 |
| 2026-04-16 | 85.83 | $86.28 | 32148 |
| 2026-04-15 | 85.78 | $86.09 | 68400 |
| 2026-04-14 | 85.75 | $86.42 | 91620 |
| 2026-04-13 | 85.68 | $86.10 | 93247 |
| 2026-04-10 | 85.64 | $85.86 | 38903 |
| 2026-04-09 | 85.61 | $86.22 | 44700 |
| 2026-04-08 | 85.55 | $86.14 | 42812 |
| 2026-04-07 | 85.49 | $85.65 | 43300 |
| 2026-04-06 | 85.47 | $85.70 | 85138 |
| 2026-04-02 | 85.45 | $85.46 | 71601 |
| 2026-04-01 | 85.45 | $85.85 | 25000 |
| 2026-03-31 | 85.40 | $85.61 | 34292 |
| 2026-03-30 | 85.38 | $84.78 | 11300 |
| 2026-03-27 | 85.45 | $84.86 | 28700 |
| 2026-03-26 | 85.51 | $85.29 | 46902 |
| 2026-03-25 | 85.53 | $85.55 | 14920 |
| 2026-03-24 | 85.53 | $85.30 | 14900 |
| 2026-03-23 | 85.55 | $85.43 | 24930 |
| 2026-03-20 | 85.56 | $85.01 | 28427 |
| 2026-03-19 | 85.62 | $85.49 | 23521 |
| 2026-03-18 | 85.64 | $85.32 | 16700 |
| 2026-03-17 | 85.67 | $85.37 | 26509 |
| 2026-03-16 | 85.70 | $85.18 | 47400 |
| 2026-03-13 | 85.76 | $84.90 | 30148 |
| 2026-03-12 | 85.85 | $85.17 | 29528 |
| 2026-03-11 | 85.92 | $85.55 | 24027 |
| 2026-03-10 | 85.96 | $85.62 | 43810 |
| 2026-03-09 | 85.99 | $85.42 | 60015 |
| 2026-03-06 | 86.05 | $85.14 | 93320 |
| 2026-03-05 | 86.15 | $85.65 | 26500 |
| 2026-03-04 | 86.20 | $85.88 | 26648 |
| 2026-03-03 | 86.23 | $85.58 | 642448 |
| 2026-03-02 | 86.30 | $86.11 | 135100 |
| 2026-02-27 | 86.32 | $85.74 | 692402 |
| 2026-02-26 | 86.39 | $86.13 | 41200 |
| 2026-02-25 | 86.41 | $86.32 | 27324 |
| 2026-02-24 | 86.42 | $86.10 | 107500 |
| 2026-02-23 | 86.46 | $86.24 | 36900 |
| 2026-02-20 | 86.48 | $86.46 | 100744 |
| 2026-02-19 | 86.48 | $86.40 | 57900 |
| 2026-02-18 | 86.49 | $86.36 | 136100 |
| 2026-02-17 | 86.50 | $86.17 | 139237 |
| 2026-02-13 | 86.54 | $86.20 | 132427 |
| 2026-02-12 | 86.57 | $86.09 | 135300 |
| 2026-02-11 | 86.62 | $86.55 | 28100 |
| 2026-02-10 | 86.63 | $86.61 | 92300 |
| 2026-02-09 | 86.64 | $86.48 | 61900 |
| 2026-02-06 | 86.65 | $86.53 | 36425 |
| 2026-02-05 | 86.66 | $86.23 | 58110 |
| 2026-02-04 | 86.71 | $86.40 | 53200 |
| 2026-02-03 | 86.74 | $86.53 | 69126 |
| 2026-02-02 | 86.76 | $87.06 | 50100 |
| 2026-01-30 | 86.73 | $86.74 | 33800 |
| 2026-01-29 | 86.73 | $86.86 | 35100 |
| 2026-01-28 | 86.72 | $86.95 | 29825 |
| 2026-01-27 | 86.70 | $87.05 | 33422 |
| 2026-01-26 | 86.66 | $86.99 | 43747 |
| 2026-01-23 | 86.62 | $86.90 | 17000 |
| 2026-01-22 | 86.59 | $87.08 | 24927 |
| 2026-01-21 | 86.54 | $86.88 | 120700 |
| 2026-01-20 | 86.51 | $86.83 | 37520 |
| 2026-01-16 | 86.47 | $86.88 | 33505 |
| 2026-01-15 | 86.43 | $86.82 | 24709 |
| 2026-01-14 | 86.39 | $86.61 | 73800 |
| 2026-01-13 | 86.37 | $86.65 | 55234 |
| 2026-01-12 | 86.34 | $86.60 | 78200 |
| 2026-01-09 | 86.31 | $86.56 | 100100 |
| 2026-01-08 | 86.28 | $86.61 | 39900 |
| 2026-01-07 | 86.25 | $86.40 | 42546 |
| 2026-01-06 | 86.23 | $86.55 | 66900 |
| 2026-01-05 | 86.20 | $86.42 | 91800 |
| 2026-01-02 | 86.17 | $86.13 | 27746 |
| 2025-12-31 | 86.18 | $86.20 | 25000 |
| 2025-12-30 | 86.18 | $86.15 | 14232 |
| 2025-12-29 | 86.18 | $86.06 | 24126 |
| 2025-12-26 | 86.19 | $86.22 | 20613 |
| 2025-12-24 | 86.19 | $86.28 | 22200 |
| 2025-12-23 | 86.18 | $86.01 | 30100 |
| 2025-12-22 | 86.20 | $86.40 | 91241 |
| 2025-12-19 | 86.18 | $86.11 | 80700 |
| 2025-12-18 | 86.18 | $86.36 | 87100 |
| 2025-12-17 | 86.17 | $86.23 | 59946 |
| 2025-12-16 | 86.16 | $86.18 | 75248 |
| 2025-12-15 | 86.16 | $86.27 | 49220 |
| 2025-12-12 | 86.15 | $86.30 | 44600 |
| 2025-12-11 | 86.13 | $86.38 | 38746 |
| 2025-12-10 | 86.10 | $86.47 | 83630 |
| 2025-12-09 | 86.06 | $86.06 | 52521 |
| 2025-12-08 | 86.06 | $86.10 | 19117 |
| 2025-12-05 | 86.06 | $86.33 | 152700 |
| 2025-12-04 | 86.03 | $86.13 | 83600 |
| 2025-12-03 | 86.02 | $86.04 | 21410 |
| 2025-12-02 | 86.02 | $86.09 | 30737 |
| 2025-12-01 | 86.01 | $86.37 | 38900 |
| 2025-11-28 | 85.98 | $86.35 | 12833 |
| 2025-11-26 | 85.94 | $86.30 | 30147 |
| 2025-11-25 | 85.90 | $86.10 | 80937 |
| 2025-11-24 | 85.88 | $85.85 | 133113 |
| 2025-11-21 | 85.88 | $85.65 | 70814 |
| 2025-11-20 | 85.90 | $85.50 | 63600 |
| 2025-11-19 | 85.95 | $85.69 | 43400 |
| 2025-11-18 | 85.97 | $85.53 | 57800 |
| 2025-11-17 | 86.02 | $85.64 | 68100 |
| 2025-11-14 | 86.06 | $85.80 | 78700 |
| 2025-11-13 | 86.09 | $85.78 | 118826 |
| 2025-11-12 | 86.12 | $86.05 | 56535 |
| 2025-11-11 | 86.13 | $86.18 | 92300 |
| 2025-11-10 | 86.12 | $86.19 | 130334 |
| 2025-11-07 | 86.11 | $85.92 | 118800 |
| 2025-11-06 | 86.13 | $85.64 | 112743 |
| 2025-11-05 | 86.18 | $85.92 | 40240 |
| 2025-11-04 | 86.21 | $85.66 | 83549 |
| 2025-11-03 | 86.27 | $86.30 | 113500 |
| 2025-10-31 | 86.27 | $86.49 | 22900 |
| 2025-10-30 | 86.24 | $86.43 | 37100 |
| 2025-10-29 | 86.22 | $86.54 | 86032 |
| 2025-10-28 | 86.19 | $86.52 | 19124 |
| 2025-10-27 | 86.16 | $86.59 | 127438 |
| 2025-10-24 | 86.11 | $86.40 | 24500 |
| 2025-10-23 | 86.08 | $86.13 | 127100 |
| 2025-10-22 | 86.07 | $85.84 | 30700 |
| 2025-10-21 | 86.10 | $85.96 | 151100 |
| 2025-10-20 | 86.11 | $86.07 | 52300 |
| 2025-10-17 | 86.12 | $85.83 | 69600 |
| 2025-10-16 | 86.15 | $85.66 | 86300 |
| 2025-10-15 | 86.20 | $85.98 | 27600 |
| 2025-10-14 | 86.22 | $85.66 | 154000 |
| 2025-10-13 | 86.28 | $85.83 | 75600 |
| 2025-10-10 | 86.33 | $85.35 | 70326 |
| 2025-10-09 | 86.43 | $86.03 | 72310 |
| 2025-10-08 | 86.47 | $86.19 | 26620 |
| 2025-10-07 | 86.50 | $86.15 | 67600 |
| 2025-10-06 | 86.54 | $86.50 | 47000 |
| 2025-10-03 | 86.55 | $86.46 | 70700 |
| 2025-10-02 | 86.56 | $86.36 | 31440 |
| 2025-10-01 | 86.58 | $86.81 | 27400 |
| 2025-09-30 | 86.55 | $86.84 | 40000 |
| 2025-09-29 | 86.52 | $86.94 | 18700 |
| 2025-09-26 | 86.48 | $86.68 | 63059 |
| 2025-09-25 | 86.46 | $86.67 | 11400 |
| 2025-09-24 | 86.43 | $86.78 | 45833 |
| 2025-09-23 | 86.40 | $86.62 | 23749 |
| 2025-09-22 | 86.37 | $86.67 | 20911 |
| 2025-09-19 | 86.34 | $86.52 | 45400 |
| 2025-09-18 | 86.32 | $86.62 | 38617 |
| 2025-09-17 | 86.29 | $86.46 | 27447 |
| 2025-09-16 | 86.27 | $86.48 | 29900 |
| 2025-09-15 | 86.25 | $86.48 | 60400 |
| 2025-09-12 | 86.23 | $86.17 | 29942 |
| 2025-09-11 | 86.24 | $86.22 | 21700 |
| 2025-09-10 | 86.24 | $86.05 | 23300 |
| 2025-09-09 | 86.26 | $86.09 | 38212 |
| 2025-09-08 | 86.27 | $85.99 | 66007 |
| 2025-09-05 | 86.30 | $86.26 | 78222 |
| 2025-09-04 | 86.31 | $86.07 | 44400 |
| 2025-09-03 | 86.33 | $86.12 | 90348 |
| 2025-09-02 | 86.36 | $86.50 | 23400 |
| 2025-08-29 | 86.34 | $86.44 | 28900 |
| 2025-08-28 | 86.33 | $86.56 | 37148 |
| 2025-08-27 | 86.31 | $86.45 | 58098 |
| 2025-08-26 | 86.29 | $86.51 | 58700 |
| 2025-08-25 | 86.27 | $86.55 | 23200 |
| 2025-08-22 | 86.24 | $86.60 | 20700 |
| 2025-08-21 | 86.20 | $86.15 | 28600 |
| 2025-08-20 | 86.21 | $86.07 | 56137 |
| 2025-08-19 | 86.22 | $86.38 | 44600 |
| 2025-08-18 | 86.21 | $86.41 | 40800 |
| 2025-08-15 | 86.18 | $86.33 | 14800 |
| 2025-08-14 | 86.17 | $86.16 | 23000 |
| 2025-08-13 | 86.17 | $86.29 | 24236 |
| 2025-08-12 | 86.16 | $86.06 | 20500 |
| 2025-08-11 | 86.17 | $85.98 | 69942 |
| 2025-08-08 | 86.19 | $86.09 | 39444 |
| 2025-08-07 | 86.20 | $85.90 | 32100 |
| 2025-08-06 | 86.23 | $85.90 | 28200 |
| 2025-08-05 | 86.26 | $85.94 | 32809 |
| 2025-08-04 | 86.30 | $85.71 | 22100 |
| 2025-08-01 | 86.36 | $86.14 | 24100 |
| 2025-07-31 | 86.38 | $86.51 | 22300 |
| 2025-07-30 | 86.37 | $86.46 | 34445 |
| 2025-07-29 | 86.36 | $86.50 | 54137 |
| 2025-07-28 | 86.34 | $86.68 | 49306 |
| 2025-07-25 | 86.31 | $86.52 | 24136 |
| 2025-07-24 | 86.28 | $86.70 | 32144 |
| 2025-07-23 | 86.24 | $86.68 | 10600 |
| 2025-07-22 | 86.19 | $86.43 | 12133 |
| 2025-07-21 | 86.17 | $86.33 | 28245 |
| 2025-07-18 | 86.15 | $86.32 | 16413 |
| 2025-07-17 | 86.13 | $86.22 | 42400 |
| 2025-07-16 | 86.13 | $86.10 | 35300 |
| 2025-07-15 | 86.13 | $86.20 | 54586 |
| 2025-07-14 | 86.12 | $86.14 | 51100 |
| 2025-07-11 | 86.12 | $86.19 | 35700 |
| 2025-07-10 | 86.11 | $86.17 | 26107 |
| 2025-07-09 | 86.10 | $86.22 | 14955 |
| 2025-07-08 | 86.09 | $86.11 | 35300 |
| 2025-07-07 | 86.09 | $86.25 | 42300 |
| 2025-07-03 | 86.07 | $86.42 | 34700 |
| 2025-07-02 | 86.04 | $86.24 | 22366 |
| 2025-07-01 | 86.02 | $86.54 | 38436 |
| 2025-06-30 | 85.96 | $86.53 | 43522 |
| 2025-06-27 | 85.90 | $86.29 | 36012 |
| 2025-06-26 | 85.86 | $86.19 | 35945 |
| 2025-06-25 | 85.83 | $86.18 | 80800 |
| 2025-06-24 | 85.79 | $86.12 | 50300 |
| 2025-06-23 | 85.75 | $85.98 | 21731 |
| 2025-06-20 | 85.73 | $85.98 | 28100 |
| 2025-06-18 | 85.70 | $85.93 | 31843 |
| 2025-06-17 | 85.68 | $85.69 | 21439 |
| 2025-06-16 | 85.68 | $85.94 | 22004 |
| 2025-06-13 | 85.65 | $85.68 | 32300 |
| 2025-06-12 | 85.65 | $85.80 | 36500 |
| 2025-06-11 | 85.63 | $85.88 | 21900 |
| 2025-06-10 | 85.60 | $85.98 | 37800 |
| 2025-06-09 | 85.56 | $85.88 | 25700 |
| 2025-06-06 | 85.53 | $85.85 | 39300 |
| 2025-06-05 | 85.50 | $85.65 | 64805 |
| 2025-06-04 | 85.48 | $85.62 | 18190 |
| 2025-06-03 | 85.47 | $85.68 | 23303 |
| 2025-06-02 | 85.44 | $85.96 | 46500 |
| 2025-05-30 | 85.39 | $85.76 | 62107 |
| 2025-05-29 | 85.35 | $85.77 | 99475 |
| 2025-05-28 | 85.31 | $85.83 | 42700 |
| 2025-05-27 | 85.25 | $85.74 | 23110 |
| 2025-05-23 | 85.20 | $85.26 | 36130 |
| 2025-05-22 | 85.19 | $85.46 | 45200 |
| 2025-05-21 | 85.17 | $85.45 | 33800 |
| 2025-05-20 | 85.14 | $85.81 | 27640 |
| 2025-05-19 | 85.07 | $86.21 | 40738 |
| 2025-05-16 | 84.95 | $85.98 | 18100 |
| 2025-05-15 | 84.84 | $85.89 | 28365 |
| 2025-05-14 | 84.73 | $85.93 | 129049 |
| 2025-05-13 | 84.60 | $86.10 | 39015 |
| 2025-05-12 | 84.44 | $85.88 | 50700 |
| 2025-05-09 | 84.29 | $84.85 | 20900 |
| 2025-05-08 | 84.23 | $84.73 | 52700 |
| 2025-05-07 | 84.18 | $84.35 | 33100 |
| 2025-05-06 | 84.16 | $84.45 | 39900 |
| 2025-05-05 | 84.13 | $84.55 | 22300 |
| 2025-05-02 | 84.09 | $84.42 | 41700 |
| 2025-05-01 | 84.05 | $84.54 | 21442 |
| 2025-04-30 | 84.00 | $84.20 | 40800 |
| 2025-04-29 | 83.98 | $84.73 | 85758 |
| 2025-04-28 | 83.90 | $84.56 | 75429 |
| 2025-04-25 | 83.83 | $84.60 | 45208 |
| 2025-04-24 | 83.75 | $84.68 | 27200 |
| 2025-04-23 | 83.65 | $84.13 | 29348 |
| 2025-04-22 | 83.60 | $83.78 | 21600 |
| 2025-04-21 | 83.58 | $83.16 | 29537 |
| 2025-04-17 | 83.62 | $83.64 | 43346 |
| 2025-04-16 | 83.62 | $83.39 | 33221 |
| 2025-04-15 | 83.65 | $83.32 | 39800 |
| 2025-04-14 | 83.68 | $83.09 | 97500 |
| 2025-04-11 | 83.74 | $82.90 | 35800 |
| 2025-04-10 | 83.83 | $82.28 | 72333 |
| 2025-04-09 | 83.99 | $83.09 | 81200 |
| 2025-04-08 | 84.09 | $80.99 | 130306 |
| 2025-04-07 | 84.41 | $80.02 | 333750 |
| 2025-04-04 | 84.88 | $79.41 | 279922 |
| 2025-04-03 | 85.45 | $82.78 | 185221 |
| 2025-04-02 | 85.73 | $85.03 | 17933 |
| 2025-04-01 | 85.81 | $85.31 | 17514 |
| 2025-03-31 | 85.86 | $85.20 | 46027 |
| 2025-03-28 | 85.93 | $85.27 | 34600 |
| 2025-03-27 | 86.00 | $85.72 | 38700 |
| 2025-03-26 | 86.03 | $85.91 | 34900 |
| 2025-03-25 | 86.04 | $86.07 | 40600 |
| 2025-03-24 | 86.04 | $86.08 | 22035 |
| 2025-03-21 | 86.04 | $85.87 | 23047 |
| 2025-03-20 | 86.05 | $85.95 | 41800 |
| 2025-03-19 | 86.06 | $86.16 | 37222 |
| 2025-03-18 | 86.05 | $85.54 | 67700 |
| 2025-03-17 | 86.11 | $85.77 | 48700 |
| 2025-03-14 | 86.14 | $85.50 | 95177 |
| 2025-03-13 | 86.21 | $85.06 | 57300 |
| 2025-03-12 | 86.33 | $85.53 | 73200 |
| 2025-03-11 | 86.42 | $85.15 | 76624 |
| 2025-03-10 | 86.55 | $85.74 | 72100 |
| 2025-03-07 | 86.63 | $85.80 | 105137 |
| 2025-03-06 | 86.72 | $85.90 | 69901 |
| 2025-03-05 | 86.81 | $86.32 | 91629 |
| 2025-03-04 | 86.86 | $86.09 | 122600 |
| 2025-03-03 | 86.94 | $86.41 | 69100 |
| 2025-02-28 | 87.00 | $86.73 | 233300 |
| 2025-02-27 | 87.02 | $87.00 | 77100 |
| 2025-02-26 | 87.03 | $87.02 | 59316 |
| 2025-02-25 | 87.03 | $86.83 | 145640 |
| 2025-02-24 | 87.05 | $86.91 | 100425 |
| 2025-02-21 | 87.06 | $87.00 | 62430 |
| 2025-02-20 | 87.07 | $87.39 | 86115 |
| 2025-02-19 | 87.04 | $87.15 | 60533 |
| 2025-02-18 | 87.02 | $87.20 | 82735 |
| 2025-02-14 | 87.00 | $87.31 | 57201 |
| 2025-02-13 | 86.97 | $87.15 | 25200 |
| 2025-02-12 | 86.95 | $86.95 | 74336 |
| 2025-02-11 | 86.95 | $87.01 | 77405 |
| 2025-02-10 | 86.95 | $86.68 | 1.2M |
| 2025-02-07 | 86.98 | $86.68 | 49515 |
| 2025-02-06 | 87.01 | $86.94 | 75400 |
| 2025-02-05 | 87.01 | $87.10 | 104431 |
| 2025-02-04 | 87.01 | $86.64 | 93800 |
| 2025-02-03 | 87.04 | $87.06 | 92151 |
| 2025-01-31 | 87.04 | $87.13 | 100151 |
| 2025-01-30 | 87.03 | $87.36 | 42922 |
| 2025-01-29 | 87.00 | $87.28 | 30200 |
| 2025-01-28 | 86.97 | $87.27 | 76300 |
| 2025-01-27 | 86.94 | $87.36 | 42100 |
| 2025-01-24 | 86.89 | $87.57 | 52700 |
| 2025-01-23 | 86.82 | $87.30 | 74400 |
| 2025-01-22 | 86.77 | $87.34 | 101502 |
| 2025-01-21 | 86.71 | $87.69 | 90500 |
| 2025-01-17 | 86.61 | $87.17 | 65938 |
| 2025-01-16 | 86.55 | $86.89 | 59900 |
| 2025-01-15 | 86.51 | $86.92 | 40113 |
| 2025-01-14 | 86.47 | $86.55 | 39630 |
| 2025-01-13 | 86.46 | $86.55 | 57000 |
| 2025-01-10 | 86.45 | $86.51 | 112700 |
| 2025-01-08 | 86.45 | $86.59 | 48600 |
| 2025-01-07 | 86.43 | $86.66 | 47600 |
| 2025-01-06 | 86.41 | $86.73 | 97700 |
| 2025-01-03 | 86.37 | $86.60 | 194000 |
| 2025-01-02 | 86.35 | $86.27 | 42900 |
| 2024-12-31 | 86.36 | $86.35 | 97501 |
| 2024-12-30 | 86.36 | $86.14 | 78800 |
| 2024-12-27 | 86.38 | $86.17 | 32237 |
| 2024-12-26 | 86.41 | $86.24 | 33935 |
| 2024-12-24 | 86.42 | $86.06 | 30300 |
| 2024-12-23 | 86.46 | $85.87 | 45200 |
| 2024-12-20 | 86.52 | $85.98 | 53226 |
| 2024-12-19 | 86.58 | $86.17 | 34114 |
| 2024-12-18 | 86.62 | $86.19 | 40537 |
| 2024-12-17 | 86.67 | $86.46 | 170313 |
| 2024-12-16 | 86.69 | $86.66 | 45230 |
| 2024-12-13 | 86.70 | $86.65 | 26500 |
| 2024-12-12 | 86.70 | $86.71 | 19200 |
| 2024-12-11 | 86.70 | $86.50 | 24002 |
| 2024-12-10 | 86.72 | $86.63 | 25300 |
| 2024-12-09 | 86.73 | $86.55 | 49100 |
| 2024-12-06 | 86.75 | $86.65 | 25600 |
| 2024-12-05 | 86.76 | $86.54 | 45803 |
| 2024-12-04 | 86.78 | $86.65 | 57700 |
| 2024-12-03 | 86.80 | $86.65 | 28300 |
| 2024-12-02 | 86.81 | $87.10 | 57800 |
| 2024-11-29 | 86.78 | $87.06 | 20540 |
| 2024-11-27 | 86.75 | $87.00 | 18412 |
| 2024-11-26 | 86.72 | $86.89 | 35721 |
| 2024-11-25 | 86.71 | $86.95 | 56046 |
| 2024-11-22 | 86.68 | $87.06 | 45400 |
| 2024-11-21 | 86.64 | $87.08 | 55411 |
| 2024-11-20 | 86.60 | $86.87 | 41700 |
| 2024-11-19 | 86.57 | $86.90 | 48119 |
| 2024-11-18 | 86.53 | $86.67 | 40900 |
| 2024-11-15 | 86.52 | $86.69 | 37146 |
| 2024-11-14 | 86.50 | $86.59 | 22865 |
| 2024-11-13 | 86.49 | $86.77 | 44700 |
| 2024-11-12 | 86.46 | $86.75 | 28900 |
| 2024-11-11 | 86.43 | $86.96 | 27400 |
| 2024-11-08 | 86.37 | $87.02 | 36747 |
| 2024-11-07 | 86.31 | $86.93 | 50203 |
| 2024-11-06 | 86.24 | $86.78 | 36047 |
| 2024-11-05 | 86.18 | $86.24 | 23100 |
| 2024-11-04 | 86.18 | $85.94 | 30700 |
| 2024-11-01 | 86.20 | $86.50 | 17120 |
| 2024-10-31 | 86.17 | $86.27 | 20101 |
| 2024-10-30 | 86.16 | $86.61 | 29900 |
| 2024-10-29 | 86.11 | $86.43 | 178426 |
| 2024-10-28 | 86.08 | $86.54 | 19000 |
| 2024-10-25 | 86.03 | $86.36 | 16200 |
| 2024-10-24 | 86.00 | $86.15 | 20300 |
| 2024-10-23 | 85.98 | $86.14 | 18200 |
| 2024-10-22 | 85.97 | $86.24 | 24500 |
| 2024-10-21 | 85.94 | $86.25 | 29345 |
| 2024-10-18 | 85.90 | $86.27 | 21730 |
| 2024-10-17 | 85.87 | $86.14 | 51816 |
| 2024-10-16 | 85.84 | $86.16 | 15516 |
| 2024-10-15 | 85.80 | $85.89 | 35524 |
| 2024-10-14 | 85.79 | $86.20 | 20847 |
| 2024-10-11 | 85.75 | $86.08 | 13100 |
| 2024-10-10 | 85.72 | $85.85 | 20946 |
| 2024-10-09 | 85.70 | $85.92 | 40811 |
| 2024-10-08 | 85.68 | $85.91 | 28719 |
| 2024-10-07 | 85.66 | $85.85 | 56400 |
| 2024-10-04 | 85.64 | $85.82 | 19868 |
| 2024-10-03 | 85.62 | $85.60 | 18430 |
| 2024-10-02 | 85.62 | $85.55 | 26900 |
| 2024-10-01 | 85.63 | $86.23 | 24514 |
| 2024-09-30 | 85.56 | $86.24 | 18130 |
| 2024-09-27 | 85.49 | $86.11 | 18328 |
| 2024-09-26 | 85.43 | $85.79 | 32928 |
| 2024-09-25 | 85.39 | $85.78 | 16220 |
| 2024-09-24 | 85.35 | $85.75 | 38300 |
| 2024-09-23 | 85.30 | $85.93 | 43100 |
| 2024-09-20 | 85.24 | $85.90 | 25329 |
| 2024-09-19 | 85.17 | $85.80 | 33302 |
| 2024-09-18 | 85.10 | $85.54 | 25238 |
| 2024-09-17 | 85.05 | $85.51 | 17029 |
| 2024-09-16 | 85.01 | $85.32 | 21311 |
| 2024-09-13 | 84.97 | $84.97 | 15800 |
| 2024-09-12 | 84.97 | $85.01 | 19106 |
| 2024-09-11 | 84.97 | $84.70 | 46024 |
| 2024-09-10 | 85.00 | $84.71 | 26103 |
| 2024-09-09 | 85.03 | $84.97 | 23010 |
| 2024-09-06 | 85.03 | $84.71 | 26330 |
| 2024-09-05 | 85.07 | $85.07 | 40917 |
| 2024-09-04 | 85.07 | $84.90 | 34200 |
| 2024-09-03 | 85.09 | $85.05 | 23800 |
| 2024-08-30 | 85.09 | $85.77 | 23244 |
| 2024-08-29 | 85.02 | $85.56 | 16844 |
| 2024-08-28 | 84.96 | $85.46 | 13114 |
| 2024-08-27 | 84.91 | $85.50 | 10708 |
| 2024-08-26 | 84.85 | $85.41 | 22200 |
| 2024-08-23 | 84.79 | $85.51 | 31300 |
| 2024-08-22 | 84.71 | $85.29 | 17346 |
| 2024-08-21 | 84.65 | $85.22 | 63517 |
| 2024-08-20 | 84.59 | $85.28 | 55200 |
| 2024-08-19 | 84.52 | $85.01 | 54100 |
| 2024-08-16 | 84.47 | $84.97 | 37132 |
| 2024-08-15 | 84.41 | $84.80 | 21929 |
| 2024-08-14 | 84.37 | $84.32 | 41248 |
| 2024-08-13 | 84.38 | $84.11 | 36604 |
| 2024-08-12 | 84.41 | $83.85 | 32100 |
| 2024-08-09 | 84.47 | $83.84 | 27600 |
| 2024-08-08 | 84.53 | $84.00 | 38411 |
| 2024-08-07 | 84.59 | $83.47 | 59400 |
| 2024-08-06 | 84.71 | $83.24 | 190545 |
| 2024-08-05 | 84.86 | $81.98 | 515508 |
| 2024-08-02 | 85.16 | $83.52 | 149449 |
| 2024-08-01 | 85.34 | $85.15 | 37900 |
| 2024-07-31 | 85.36 | $85.41 | 50400 |
| 2024-07-30 | 85.35 | $85.48 | 55200 |
| 2024-07-29 | 85.34 | $85.36 | 86510 |
| 2024-07-26 | 85.33 | $85.46 | 38000 |
| 2024-07-25 | 85.32 | $85.49 | 18000 |
| 2024-07-24 | 85.30 | $85.43 | 18100 |
| 2024-07-23 | 85.29 | $85.75 | 20503 |
| 2024-07-22 | 85.24 | $85.66 | 39000 |
| 2024-07-19 | 85.20 | $85.49 | 14700 |
| 2024-07-18 | 85.16 | $85.33 | 26800 |
| 2024-07-17 | 85.15 | $85.45 | 27432 |
| 2024-07-16 | 85.12 | $85.40 | 75742 |
| 2024-07-15 | 85.09 | $85.24 | 78900 |
| 2024-07-12 | 85.07 | $85.11 | 68000 |
| 2024-07-11 | 85.06 | $85.10 | 36132 |
| 2024-07-10 | 85.06 | $85.07 | 55008 |
| 2024-07-09 | 85.06 | $84.90 | 23737 |
| 2024-07-08 | 85.08 | $85.04 | 34000 |
| 2024-07-05 | 85.08 | $85.02 | 44027 |
| 2024-07-03 | 85.09 | $84.98 | 40600 |
| 2024-07-02 | 85.10 | $84.85 | 144937 |
| 2024-07-01 | 85.12 | $85.27 | 247738 |
| 2024-06-28 | 85.11 | $85.00 | 53621 |
| 2024-06-27 | 85.12 | $85.15 | 30429 |
| 2024-06-26 | 85.12 | $85.12 | 23246 |
| 2024-06-25 | 85.12 | $85.10 | 20400 |
| 2024-06-24 | 85.12 | $85.07 | 76322 |
| 2024-06-21 | 85.12 | $85.13 | 93800 |
| 2024-06-20 | 85.12 | $85.02 | 71800 |
| 2024-06-18 | 85.13 | $84.70 | 121953 |
| 2024-06-17 | 85.18 | $84.91 | 23600 |
| 2024-06-14 | 85.21 | $84.65 | 70000 |
| 2024-06-13 | 85.27 | $85.05 | 48400 |
| 2024-06-12 | 85.29 | $85.37 | 75900 |
| 2024-06-11 | 85.28 | $85.20 | 48312 |
| 2024-06-10 | 85.29 | $85.06 | 66000 |
| 2024-06-07 | 85.32 | $85.22 | 59603 |
| 2024-06-06 | 85.33 | $84.94 | 49700 |
| 2024-06-05 | 85.37 | $85.00 | 71249 |
| 2024-06-04 | 85.40 | $84.75 | 31426 |
| 2024-06-03 | 85.47 | $85.73 | 47035 |
| 2024-05-31 | 85.45 | $85.68 | 28516 |
| 2024-05-30 | 85.42 | $85.43 | 26817 |
| 2024-05-29 | 85.42 | $85.31 | 28436 |
| 2024-05-28 | 85.43 | $85.50 | 20517 |
| 2024-05-24 | 85.43 | $85.55 | 18700 |
| 2024-05-23 | 85.41 | $85.31 | 41007 |
| 2024-05-22 | 85.42 | $85.46 | 21860 |
| 2024-05-21 | 85.42 | $85.65 | 28230 |
| 2024-05-20 | 85.39 | $85.66 | 26200 |
| 2024-05-17 | 85.37 | $85.57 | 22817 |
| 2024-05-16 | 85.35 | $85.48 | 23500 |
| 2024-05-15 | 85.33 | $85.52 | 27600 |
| 2024-05-14 | 85.31 | $85.30 | 11300 |
| 2024-05-13 | 85.31 | $85.31 | 13400 |
| 2024-05-10 | 85.31 | $85.32 | 46500 |
| 2024-05-09 | 85.31 | $85.34 | 82109 |
| 2024-05-08 | 85.31 | $85.41 | 26029 |
| 2024-05-07 | 85.30 | $85.43 | 19914 |
| 2024-05-06 | 85.29 | $85.48 | 60200 |
| 2024-05-03 | 85.26 | $85.41 | 28400 |
| 2024-05-02 | 85.25 | $85.33 | 17500 |
| 2024-05-01 | 85.24 | $85.71 | 22402 |
| 2024-04-30 | 85.19 | $85.41 | 33500 |
| 2024-04-29 | 85.17 | $85.71 | 19134 |
| 2024-04-26 | 85.11 | $85.51 | 12020 |
| 2024-04-25 | 85.07 | $85.36 | 20224 |
| 2024-04-24 | 85.04 | $85.39 | 18907 |
| 2024-04-23 | 85.00 | $85.38 | 18400 |
| 2024-04-22 | 84.96 | $85.17 | 24648 |
| 2024-04-19 | 84.94 | $84.73 | 26400 |
| 2024-04-18 | 84.96 | $84.72 | 16700 |
| 2024-04-17 | 84.99 | $84.43 | 35700 |
| 2024-04-16 | 85.05 | $84.47 | 21200 |
| 2024-04-15 | 85.11 | $84.65 | 21500 |
| 2024-04-12 | 85.16 | $84.85 | 8700 |
| 2024-04-11 | 85.19 | $85.09 | 22422 |
| 2024-04-10 | 85.20 | $85.09 | 24724 |
| 2024-04-09 | 85.21 | $85.18 | 87324 |
| 2024-04-08 | 85.21 | $85.16 | 13800 |
| 2024-04-05 | 85.22 | $84.90 | 37000 |
| 2024-04-04 | 85.25 | $84.78 | 33457 |
| 2024-04-03 | 85.30 | $84.95 | 12502 |
| 2024-04-02 | 85.34 | $84.87 | 27635 |
| 2024-04-01 | 85.39 | $85.65 | 14403 |
| 2024-03-28 | 85.36 | $85.73 | 20800 |
| 2024-03-27 | 85.32 | $85.70 | 57900 |
| 2024-03-26 | 85.28 | $85.35 | 15428 |
| 2024-03-25 | 85.27 | $85.55 | 22800 |
| 2024-03-22 | 85.24 | $85.52 | 36100 |
| 2024-03-21 | 85.21 | $85.70 | 32300 |
| 2024-03-20 | 85.16 | $85.70 | 13422 |
| 2024-03-19 | 85.10 | $85.66 | 30900 |
| 2024-03-18 | 85.05 | $85.48 | 111804 |
| 2024-03-15 | 85.00 | $85.17 | 8405 |
| 2024-03-14 | 84.98 | $85.05 | 13700 |
| 2024-03-13 | 84.98 | $85.25 | 20802 |
| 2024-03-12 | 84.95 | $85.09 | 14634 |
| 2024-03-11 | 84.93 | $84.89 | 19931 |
| 2024-03-08 | 84.94 | $84.73 | 49400 |
| 2024-03-07 | 84.96 | $84.80 | 67300 |
| 2024-03-06 | 84.97 | $84.65 | 92700 |
| 2024-03-05 | 85.01 | $84.74 | 18714 |
| 2024-03-04 | 85.04 | $84.85 | 48822 |
| 2024-03-01 | 85.06 | $85.52 | 58000 |
| 2024-02-29 | 85.01 | $85.38 | 54100 |
| 2024-02-28 | 84.97 | $85.27 | 48323 |
| 2024-02-27 | 84.94 | $85.29 | 28300 |
| 2024-02-26 | 84.90 | $85.08 | 51838 |
| 2024-02-23 | 84.88 | $85.43 | 28700 |
| 2024-02-22 | 84.82 | $85.30 | 42804 |
| 2024-02-21 | 84.77 | $84.95 | 25300 |
| 2024-02-20 | 84.75 | $85.01 | 16300 |
| 2024-02-16 | 84.73 | $84.99 | 22317 |
| 2024-02-15 | 84.70 | $85.00 | 20400 |
| 2024-02-14 | 84.67 | $84.75 | 11740 |
| 2024-02-13 | 84.66 | $84.72 | 68400 |
| 2024-02-12 | 84.65 | $84.89 | 23417 |
| 2024-02-09 | 84.63 | $85.06 | 49500 |
| 2024-02-08 | 84.58 | $84.63 | 17100 |
| 2024-02-07 | 84.58 | $84.55 | 17437 |
| 2024-02-06 | 84.58 | $84.53 | 32700 |
| 2024-02-05 | 84.58 | $84.28 | 8646 |
| 2024-02-02 | 84.62 | $84.36 | 24715 |
| 2024-02-01 | 84.64 | $84.88 | 26518 |
| 2024-01-31 | 84.62 | $84.62 | 20800 |
| 2024-01-30 | 84.62 | $84.97 | 19720 |
| 2024-01-29 | 84.58 | $85.07 | 17013 |
| 2024-01-26 | 84.53 | $85.06 | 31835 |
| 2024-01-25 | 84.48 | $85.16 | 9315 |
| 2024-01-24 | 84.40 | $84.75 | 24500 |
| 2024-01-23 | 84.37 | $84.64 | 20449 |
| 2024-01-22 | 84.34 | $84.68 | 12814 |
| 2024-01-19 | 84.30 | $84.54 | 7117 |
| 2024-01-18 | 84.28 | $84.41 | 8504 |
| 2024-01-17 | 84.26 | $84.21 | 13424 |
| 2024-01-16 | 84.27 | $84.20 | 15800 |
| 2024-01-12 | 84.28 | $84.47 | 7032 |
| 2024-01-11 | 84.25 | $84.58 | 10803 |
| 2024-01-10 | 84.22 | $84.65 | 24700 |
| 2024-01-09 | 84.18 | $84.51 | 20413 |
| 2024-01-08 | 84.14 | $84.22 | 8400 |
| 2024-01-05 | 84.13 | $83.93 | 15824 |
| 2024-01-04 | 84.15 | $83.70 | 11439 |
| 2024-01-03 | 84.20 | $83.86 | 19702 |
| 2024-01-02 | 84.24 | $84.12 | 29610 |
| 2023-12-29 | 84.25 | $84.05 | 24900 |
| 2023-12-28 | 84.27 | $84.51 | 16738 |
| 2023-12-27 | 84.24 | $84.65 | 21600 |
| 2023-12-26 | 84.20 | $84.19 | 21500 |
| 2023-12-22 | 84.20 | $84.04 | 37014 |
| 2023-12-21 | 84.22 | $85.15 | 27141 |
| 2023-12-20 | 84.12 | $84.82 | 19147 |
| 2023-12-19 | 84.05 | $84.91 | 13400 |
| 2023-12-18 | 83.96 | $84.77 | 15700 |
| 2023-12-15 | 83.87 | $84.60 | 17700 |
| 2023-12-14 | 83.80 | $84.75 | 23100 |
| 2023-12-13 | 83.70 | $84.24 | 73200 |
| 2023-12-12 | 83.64 | $83.92 | 10413 |
| 2023-12-11 | 83.61 | $83.70 | 15900 |
| 2023-12-08 | 83.60 | $84.18 | 31400 |
| 2023-12-07 | 83.54 | $83.72 | 17247 |
| 2023-12-06 | 83.52 | $83.62 | 33300 |
| 2023-12-05 | 83.51 | $83.50 | 10700 |
| 2023-12-04 | 83.51 | $83.60 | 24100 |
| 2023-12-01 | 83.50 | $84.35 | 16142 |
| 2023-11-30 | 83.41 | $84.06 | 4862 |
| 2023-11-29 | 83.34 | $83.90 | 62700 |
| 2023-11-28 | 83.28 | $83.90 | 14900 |
| 2023-11-27 | 83.22 | $84.01 | 122300 |
| 2023-11-24 | 83.13 | $83.79 | 6200 |
| 2023-11-22 | 83.06 | $83.70 | 28300 |
| 2023-11-21 | 83.00 | $83.43 | 15300 |
| 2023-11-20 | 82.95 | $83.48 | 11841 |
| 2023-11-17 | 82.89 | $83.33 | 28839 |
| 2023-11-16 | 82.85 | $83.13 | 31800 |
| 2023-11-15 | 82.82 | $83.26 | 32106 |
| 2023-11-14 | 82.77 | $83.35 | 24900 |
| 2023-11-13 | 82.71 | $82.85 | 28500 |
| 2023-11-10 | 82.70 | $83.14 | 11519 |
| 2023-11-09 | 82.65 | $82.87 | 16500 |
| 2023-11-08 | 82.63 | $83.16 | 97736 |
| 2023-11-07 | 82.57 | $83.06 | 16000 |
| 2023-11-06 | 82.52 | $83.03 | 9600 |
| 2023-11-03 | 82.47 | $83.14 | 27147 |
| 2023-11-02 | 82.39 | $82.78 | 10905 |
| 2023-11-01 | 82.35 | $82.60 | 10600 |
| 2023-10-31 | 82.33 | $82.44 | 24800 |
| 2023-10-30 | 82.32 | $82.12 | 15116 |
| 2023-10-27 | 82.34 | $81.95 | 11300 |
| 2023-10-26 | 82.38 | $82.17 | 10841 |
| 2023-10-25 | 82.40 | $82.14 | 7300 |
| 2023-10-24 | 82.43 | $82.32 | 3138 |
| 2023-10-23 | 82.44 | $81.79 | 5400 |
| 2023-10-20 | 82.51 | $81.80 | 16000 |
| 2023-10-19 | 82.58 | $81.89 | 60000 |
| 2023-10-18 | 82.65 | $82.05 | 12200 |
| 2023-10-17 | 82.72 | $82.38 | 10200 |
| 2023-10-16 | 82.75 | $82.36 | 60306 |
| 2023-10-13 | 82.79 | $82.10 | 3131 |
| 2023-10-12 | 82.87 | $82.33 | 4701 |
| 2023-10-11 | 82.92 | $82.47 | 17032 |
| 2023-10-10 | 82.97 | $82.54 | 8232 |
| 2023-10-09 | 83.02 | $82.44 | 11400 |
| 2023-10-06 | 83.08 | $82.32 | 25000 |
| 2023-10-05 | 83.16 | $81.91 | 27900 |
| 2023-10-04 | 83.29 | $82.00 | 23703 |
| 2023-10-03 | 83.43 | $82.00 | 40440 |
| 2023-10-02 | 83.58 | $83.17 | 10617 |
| 2023-09-29 | 83.62 | $83.31 | 8339 |
| 2023-09-28 | 83.65 | $83.50 | 69822 |
| 2023-09-27 | 83.67 | $83.38 | 39800 |
| 2023-09-26 | 83.70 | $83.34 | 85000 |
| 2023-09-25 | 83.73 | $83.50 | 89700 |
| 2023-09-22 | 83.76 | $83.56 | 28825 |
| 2023-09-21 | 83.78 | $83.51 | 21500 |
| 2023-09-20 | 83.81 | $83.88 | 7900 |
| 2023-09-19 | 83.80 | $83.83 | 12600 |
| 2023-09-18 | 83.80 | $83.97 | 16000 |
| 2023-09-15 | 83.78 | $83.96 | 36000 |
| 2023-09-14 | 83.76 | $83.94 | 32200 |
| 2023-09-13 | 83.74 | $83.72 | 12700 |
| 2023-09-12 | 83.74 | $83.72 | 10000 |
| 2023-09-11 | 83.75 | $83.77 | 7800 |
| 2023-09-08 | 83.74 | $83.44 | 18900 |
| 2023-09-07 | 83.78 | $83.65 | 12246 |
| 2023-09-06 | 83.79 | $83.48 | 6600 |
| 2023-09-05 | 83.82 | $83.43 | 22336 |
| 2023-09-01 | 83.86 | $84.33 | 5700 |
| 2023-08-31 | 83.81 | $84.33 | 23400 |
| 2023-08-30 | 83.76 | $84.32 | 7024 |
| 2023-08-29 | 83.70 | $84.38 | 21838 |
| 2023-08-28 | 83.63 | $84.13 | 9300 |
| 2023-08-25 | 83.57 | $83.93 | 25100 |
| 2023-08-24 | 83.54 | $83.42 | 6926 |
| 2023-08-23 | 83.55 | $83.86 | 8210 |
| 2023-08-22 | 83.52 | $83.53 | 4000 |
| 2023-08-21 | 83.51 | $83.30 | 16625 |
| 2023-08-18 | 83.54 | $83.30 | 12200 |
| 2023-08-17 | 83.56 | $83.17 | 10900 |
| 2023-08-16 | 83.60 | $83.66 | 20600 |
| 2023-08-15 | 83.60 | $83.70 | 14500 |
| 2023-08-14 | 83.59 | $83.86 | 4000 |
| 2023-08-11 | 83.56 | $83.55 | 6131 |
| 2023-08-10 | 83.56 | $83.66 | 17238 |
| 2023-08-09 | 83.55 | $83.45 | 10733 |
| 2023-08-08 | 83.56 | $83.34 | 6100 |
| 2023-08-07 | 83.58 | $83.40 | 7221 |
| 2023-08-04 | 83.60 | $83.24 | 15000 |
| 2023-08-03 | 83.64 | $83.13 | 19200 |
| 2023-08-02 | 83.69 | $83.30 | 10200 |
| 2023-08-01 | 83.73 | $84.06 | 15931 |
| 2023-07-31 | 83.70 | $84.38 | 8900 |
| 2023-07-28 | 83.63 | $84.21 | 7600 |
| 2023-07-27 | 83.57 | $83.90 | 16800 |
| 2023-07-26 | 83.53 | $84.07 | 4514 |
| 2023-07-25 | 83.48 | $83.95 | 5706 |
| 2023-07-24 | 83.43 | $83.98 | 10500 |
| 2023-07-21 | 83.37 | $83.85 | 11109 |
| 2023-07-20 | 83.32 | $83.67 | 3502 |
| 2023-07-19 | 83.28 | $83.85 | 9326 |
| 2023-07-18 | 83.22 | $83.77 | 11118 |
| 2023-07-17 | 83.16 | $83.58 | 8300 |
| 2023-07-14 | 83.12 | $83.40 | 10400 |
| 2023-07-13 | 83.09 | $83.71 | 18200 |
| 2023-07-12 | 83.02 | $83.69 | 14400 |
| 2023-07-11 | 82.95 | $83.32 | 47745 |
| 2023-07-10 | 82.91 | $83.05 | 10200 |
| 2023-07-07 | 82.90 | $83.03 | 4300 |
| 2023-07-06 | 82.88 | $82.88 | 7843 |
| 2023-07-05 | 82.88 | $83.13 | 11000 |
| 2023-07-03 | 82.86 | $83.77 | 9900 |
| 2023-06-30 | 82.76 | $83.78 | 17100 |
| 2023-06-29 | 82.66 | $83.26 | 4541 |
| 2023-06-28 | 82.59 | $83.30 | 3300 |
| 2023-06-27 | 82.52 | $82.88 | 18300 |
| 2023-06-26 | 82.48 | $82.43 | 10917 |
| 2023-06-23 | 82.48 | $82.42 | 13131 |
| 2023-06-22 | 82.49 | $82.70 | 7600 |
| 2023-06-21 | 82.47 | $82.80 | 60624 |
| 2023-06-20 | 82.43 | $82.72 | 13600 |
| 2023-06-16 | 82.40 | $83.20 | 18300 |
| 2023-06-15 | 82.32 | $83.09 | 5500 |
| 2023-06-14 | 82.24 | $82.99 | 4200 |
| 2023-06-13 | 82.16 | $82.90 | 10200 |
| 2023-06-12 | 82.08 | $82.60 | 10600 |
| 2023-06-09 | 82.03 | $82.75 | 12900 |
| 2023-06-08 | 81.95 | $82.43 | 3749 |
| 2023-06-07 | 81.90 | $82.23 | 7600 |
| 2023-06-06 | 81.86 | $82.32 | 6700 |
| 2023-06-05 | 81.82 | $82.21 | 7025 |
| 2023-06-02 | 81.78 | $82.40 | 17003 |
| 2023-06-01 | 81.71 | $82.09 | 8300 |
| 2023-05-31 | 81.67 | $81.73 | 5400 |
| 2023-05-30 | 81.66 | $82.15 | 8700 |
| 2023-05-26 | 81.61 | $82.20 | 7237 |
| 2023-05-25 | 81.55 | $81.62 | 26100 |
| 2023-05-24 | 81.54 | $81.41 | 11143 |
| 2023-05-23 | 81.56 | $81.70 | 6107 |
| 2023-05-22 | 81.54 | $82.13 | 9600 |
| 2023-05-19 | 81.48 | $81.75 | 6741 |
| 2023-05-18 | 81.45 | $81.49 | 3930 |
| 2023-05-17 | 81.45 | $81.31 | 11121 |
| 2023-05-16 | 81.46 | $80.76 | 8400 |
| 2023-05-15 | 81.53 | $81.19 | 9809 |
| 2023-05-12 | 81.57 | $81.13 | 5400 |
| 2023-05-11 | 81.62 | $81.11 | 8500 |
| 2023-05-10 | 81.67 | $81.31 | 4610 |
| 2023-05-09 | 81.71 | $81.32 | 6200 |
| 2023-05-08 | 81.75 | $81.44 | 13588 |
| 2023-05-05 | 81.78 | $81.42 | 9316 |
| 2023-05-04 | 81.82 | $80.70 | 16100 |
| 2023-05-03 | 81.94 | $81.08 | 4900 |
| 2023-05-02 | 82.03 | $81.47 | 7900 |
| 2023-05-01 | 82.09 | $82.28 | 12028 |
| 2023-04-28 | 82.07 | $82.43 | 3500 |
| 2023-04-27 | 82.03 | $82.35 | 6900 |
| 2023-04-26 | 82.00 | $81.60 | 10912 |
| 2023-04-25 | 82.04 | $81.94 | 9900 |
| 2023-04-24 | 82.05 | $82.39 | 4500 |
| 2023-04-21 | 82.01 | $82.34 | 4708 |
| 2023-04-20 | 81.98 | $82.18 | 4400 |
| 2023-04-19 | 81.96 | $82.48 | 7248 |
| 2023-04-18 | 81.90 | $82.55 | 4700 |
| 2023-04-17 | 81.83 | $82.52 | 8940 |
| 2023-04-14 | 81.76 | $82.41 | 21000 |
| 2023-04-13 | 81.69 | $82.37 | 10200 |
| 2023-04-12 | 81.62 | $81.84 | 6945 |
| 2023-04-11 | 81.60 | $81.98 | 93500 |
| 2023-04-10 | 81.56 | $81.61 | 11023 |
| 2023-04-06 | 81.55 | $81.18 | 12735 |
| 2023-04-05 | 81.59 | $80.86 | 6605 |
| 2023-04-04 | 81.67 | $81.46 | 7800 |
| 2023-04-03 | 81.69 | $82.60 | 29100 |
| 2023-03-31 | 81.59 | $82.78 | 8204 |
| 2023-03-30 | 81.47 | $82.04 | 13545 |
| 2023-03-29 | 81.41 | $81.60 | 5100 |
| 2023-03-28 | 81.39 | $80.66 | 18143 |
| 2023-03-27 | 81.47 | $80.60 | 9021 |
| 2023-03-24 | 81.56 | $80.03 | 10700 |
| 2023-03-23 | 81.72 | $80.36 | 4200 |
| 2023-03-22 | 81.86 | $80.90 | 5200 |
| 2023-03-21 | 81.96 | $81.53 | 11200 |
| 2023-03-20 | 82.01 | $80.17 | 6912 |
| 2023-03-17 | 82.20 | $80.34 | 19144 |
| 2023-03-16 | 82.40 | $81.46 | 23208 |
| 2023-03-15 | 82.49 | $79.93 | 93016 |
| 2023-03-14 | 82.76 | $81.33 | 14324 |
| 2023-03-13 | 82.92 | $80.18 | 38600 |
| 2023-03-10 | 83.20 | $81.51 | 46308 |
| 2023-03-09 | 83.38 | $82.35 | 16732 |
| 2023-03-08 | 83.49 | $83.22 | 15147 |
| 2023-03-07 | 83.52 | $83.50 | 10405 |
| 2023-03-06 | 83.52 | $83.92 | 13240 |
| 2023-03-03 | 83.48 | $83.86 | 10400 |
| 2023-03-02 | 83.44 | $83.25 | 22400 |
| 2023-03-01 | 83.46 | $83.74 | 15400 |
| 2023-02-28 | 83.43 | $83.66 | 9144 |
| 2023-02-27 | 83.40 | $83.86 | 8326 |
| 2023-02-24 | 83.36 | $83.32 | 10444 |
| 2023-02-23 | 83.36 | $83.54 | 6640 |
| 2023-02-22 | 83.34 | $82.84 | 26247 |
| 2023-02-21 | 83.39 | $82.37 | 12926 |
| 2023-02-17 | 83.50 | $83.20 | 5229 |
| 2023-02-16 | 83.53 | $82.98 | 7300 |
| 2023-02-15 | 83.59 | $83.49 | 11340 |
| 2023-02-14 | 83.60 | $83.47 | 10400 |
| 2023-02-13 | 83.62 | $83.31 | 5309 |
| 2023-02-10 | 83.65 | $82.96 | 10515 |
| 2023-02-09 | 83.72 | $83.51 | 39926 |
| 2023-02-08 | 83.75 | $83.87 | 25200 |
| 2023-02-07 | 83.73 | $84.27 | 9427 |
| 2023-02-06 | 83.68 | $84.00 | 9300 |
| 2023-02-03 | 83.64 | $84.04 | 32014 |
| 2023-02-02 | 83.60 | $84.43 | 26400 |
| 2023-02-01 | 83.51 | $84.49 | 75600 |
| 2023-01-31 | 83.41 | $83.94 | 13300 |
| 2023-01-30 | 83.35 | $83.43 | 32417 |
| 2023-01-27 | 83.35 | $83.71 | 17616 |
| 2023-01-26 | 83.31 | $83.88 | 10200 |
| 2023-01-25 | 83.25 | $83.61 | 17140 |
| 2023-01-24 | 83.21 | $83.59 | 65500 |
| 2023-01-23 | 83.17 | $83.67 | 13400 |
| 2023-01-20 | 83.12 | $83.47 | 30400 |
| 2023-01-19 | 83.08 | $83.15 | 28840 |
| 2023-01-18 | 83.07 | $83.56 | 16630 |
| 2023-01-17 | 83.02 | $83.91 | 14300 |
| 2023-01-13 | 82.93 | $84.12 | 15200 |
| 2023-01-12 | 82.80 | $83.85 | 15430 |
| 2023-01-11 | 82.69 | $83.73 | 31000 |
| 2023-01-10 | 82.58 | $83.40 | 18745 |
| 2023-01-09 | 82.49 | $83.25 | 30500 |
| 2023-01-06 | 82.41 | $83.07 | 19700 |
| 2023-01-05 | 82.34 | $82.47 | 20200 |
| 2023-01-04 | 82.33 | $82.54 | 8910 |
| 2023-01-03 | 82.31 | $81.91 | 14800 |
| 2022-12-30 | 82.35 | $82.01 | 9500 |
| 2022-12-29 | 82.39 | $81.72 | 16300 |
| 2022-12-28 | 82.46 | $80.90 | 21414 |
| 2022-12-27 | 82.62 | $81.82 | 69118 |
| 2022-12-23 | 82.70 | $82.40 | 10924 |
| 2022-12-22 | 82.74 | $82.42 | 4200 |
| 2022-12-21 | 82.77 | $82.86 | 16500 |
| 2022-12-20 | 82.76 | $82.36 | 10200 |
| 2022-12-19 | 82.80 | $82.30 | 6600 |
| 2022-12-16 | 82.86 | $82.48 | 6700 |
| 2022-12-15 | 82.90 | $82.80 | 9800 |
| 2022-12-14 | 82.91 | $83.15 | 6537 |
| 2022-12-13 | 82.88 | $83.76 | 8248 |
| 2022-12-12 | 82.79 | $83.19 | 8607 |
| 2022-12-09 | 82.74 | $82.87 | 28200 |
| 2022-12-08 | 82.73 | $82.57 | 12700 |
| 2022-12-07 | 82.75 | $82.28 | 10839 |
| 2022-12-06 | 82.80 | $82.05 | 22500 |
| 2022-12-05 | 82.88 | $82.58 | 13336 |
| 2022-12-02 | 82.91 | $83.00 | 3800 |
| 2022-12-01 | 82.90 | $83.61 | 34239 |
| 2022-11-30 | 82.82 | $83.69 | 20400 |
| 2022-11-29 | 82.73 | $83.03 | 7201 |
| 2022-11-28 | 82.70 | $82.62 | 6400 |
| 2022-11-25 | 82.71 | $83.40 | 48430 |
| 2022-11-23 | 82.64 | $83.57 | 4744 |
| 2022-11-22 | 82.54 | $83.30 | 11600 |
| 2022-11-21 | 82.46 | $82.98 | 21100 |
| 2022-11-18 | 82.40 | $82.83 | 34835 |
| 2022-11-17 | 82.36 | $82.37 | 6405 |
| 2022-11-16 | 82.35 | $82.45 | 21500 |
| 2022-11-15 | 82.34 | $82.85 | 6900 |
| 2022-11-14 | 82.29 | $82.52 | 8111 |
| 2022-11-11 | 82.27 | $83.02 | 3100 |
| 2022-11-10 | 82.19 | $82.61 | 4422 |
| 2022-11-09 | 82.14 | $81.16 | 4200 |
| 2022-11-08 | 82.25 | $82.26 | 14832 |
| 2022-11-07 | 82.25 | $82.59 | 10943 |
| 2022-11-04 | 82.21 | $82.69 | 4519 |
| 2022-11-03 | 82.16 | $82.01 | 7500 |
| 2022-11-02 | 82.17 | $82.31 | 4908 |
| 2022-11-01 | 82.16 | $83.40 | 10400 |
| 2022-10-31 | 82.03 | $82.96 | 21000 |
| 2022-10-28 | 81.93 | $83.82 | 40900 |
| 2022-10-27 | 81.73 | $82.96 | 3500 |
| 2022-10-26 | 81.60 | $82.58 | 2120 |
| 2022-10-25 | 81.50 | $82.59 | 3700 |
| 2022-10-24 | 81.39 | $82.20 | 9927 |
| 2022-10-21 | 81.30 | $81.94 | 8100 |
| 2022-10-20 | 81.23 | $81.60 | 12120 |
| 2022-10-19 | 81.20 | $81.65 | 10627 |
| 2022-10-18 | 81.15 | $81.92 | 5134 |
| 2022-10-17 | 81.07 | $81.60 | 2900 |
| 2022-10-14 | 81.01 | $80.62 | 3736 |
| 2022-10-13 | 81.05 | $80.89 | 5902 |
| 2022-10-12 | 81.07 | $80.37 | 24724 |
| 2022-10-11 | 81.14 | $80.37 | 5318 |
| 2022-10-10 | 81.22 | $80.26 | 9207 |
| 2022-10-07 | 81.33 | $81.00 | 2000 |
| 2022-10-06 | 81.36 | $81.65 | 2537 |
| 2022-10-05 | 81.33 | $81.57 | 7500 |
| 2022-10-04 | 81.30 | $81.52 | 3749 |
| 2022-10-03 | 81.28 | $80.66 | 4701 |
| 2022-09-30 | 81.35 | $80.09 | 10300 |
| 2022-09-29 | 81.48 | $80.35 | 7900 |
| 2022-09-28 | 81.60 | $80.65 | 8900 |
| 2022-09-27 | 81.70 | $80.26 | 19730 |
| 2022-09-26 | 81.85 | $80.36 | 6905 |
| 2022-09-23 | 82.00 | $80.64 | 14200 |
| 2022-09-22 | 82.15 | $81.71 | 8545 |
| 2022-09-21 | 82.19 | $81.70 | 2600 |
| 2022-09-20 | 82.25 | $81.81 | 13800 |
| 2022-09-19 | 82.29 | $82.35 | 6909 |
| 2022-09-16 | 82.29 | $81.94 | 2000 |
| 2022-09-15 | 82.32 | $81.65 | 21700 |
| 2022-09-14 | 82.39 | $82.11 | 2000 |
| 2022-09-13 | 82.42 | $81.73 | 8414 |
| 2022-09-12 | 82.50 | $83.23 | 5921 |
| 2022-09-09 | 82.42 | $82.97 | 6900 |
| 2022-09-08 | 82.36 | $82.63 | 7900 |
| 2022-09-07 | 82.33 | $82.08 | 6900 |
| 2022-09-06 | 82.36 | $81.24 | 5600 |
| 2022-09-02 | 82.48 | $80.75 | 7413 |
| 2022-09-01 | 82.66 | $82.01 | 9731 |
| 2022-08-31 | 82.73 | $81.30 | 25233 |
| 2022-08-30 | 82.88 | $81.60 | 174329 |
| 2022-08-29 | 83.01 | $82.13 | 4111 |
| 2022-08-26 | 83.11 | $82.21 | 2708 |
| 2022-08-25 | 83.20 | $83.47 | 9600 |
| 2022-08-24 | 83.17 | $83.00 | 21232 |
| 2022-08-23 | 83.19 | $82.70 | 4334 |
| 2022-08-22 | 83.24 | $82.47 | 11500 |
| 2022-08-19 | 83.32 | $83.02 | 14300 |
| 2022-08-18 | 83.35 | $83.69 | 11700 |
| 2022-08-17 | 83.32 | $83.50 | 6538 |
| 2022-08-16 | 83.30 | $84.13 | 6400 |
| 2022-08-15 | 83.21 | $84.40 | 1100 |
| 2022-08-12 | 83.09 | $84.67 | 4517 |
| 2022-08-11 | 82.92 | $83.99 | 3300 |
| 2022-08-10 | 82.81 | $84.41 | 12600 |
| 2022-08-09 | 82.64 | $83.15 | 10944 |
| 2022-08-08 | 82.59 | $83.67 | 13711 |
| 2022-08-05 | 82.47 | $83.73 | 33200 |
| 2022-08-04 | 82.34 | $83.64 | 30100 |
| 2022-08-03 | 82.20 | $83.55 | 7712 |
| 2022-08-02 | 82.06 | $82.89 | 5040 |
| 2022-08-01 | 81.97 | $83.20 | 18446 |
| 2022-07-29 | 81.84 | $83.14 | 44319 |
| 2022-07-28 | 81.71 | $82.96 | 12527 |
| 2022-07-27 | 81.57 | $82.49 | 1500 |
| 2022-07-26 | 81.48 | $81.70 | 4912 |
| 2022-07-25 | 81.45 | $82.32 | 10743 |
| 2022-07-22 | 81.36 | $82.36 | 4425 |
| 2022-07-21 | 81.26 | $82.80 | 6438 |
| 2022-07-20 | 81.10 | $82.33 | 3801 |
| 2022-07-19 | 80.97 | $81.99 | 5910 |
| 2022-07-18 | 80.86 | $80.61 | 5047 |
| 2022-07-15 | 80.88 | $81.33 | 2534 |
| 2022-07-14 | 80.84 | $80.38 | 11400 |
| 2022-07-13 | 80.89 | $80.50 | 90530 |
| 2022-07-12 | 80.93 | $80.59 | 101600 |
| 2022-07-11 | 80.96 | $80.44 | 3341 |
| 2022-07-08 | 81.02 | $81.10 | 6800 |
| 2022-07-07 | 81.01 | $80.80 | 12300 |
| 2022-07-06 | 81.03 | $79.31 | 6943 |
| 2022-07-05 | 81.21 | $79.19 | 165500 |
| 2022-07-01 | 81.42 | $79.82 | 27200 |
| 2022-06-30 | 81.59 | $79.48 | 23034 |
| 2022-06-29 | 81.82 | $80.01 | 38738 |
| 2022-06-28 | 82.01 | $80.55 | 10100 |
| 2022-06-27 | 82.16 | $81.37 | 5300 |
| 2022-06-24 | 82.24 | $81.61 | 8219 |
| 2022-06-23 | 82.31 | $80.96 | 8600 |
| 2022-06-22 | 82.45 | $80.61 | 7620 |
| 2022-06-21 | 82.64 | $81.10 | 10444 |
| 2022-06-17 | 82.81 | $81.17 | 4500 |
| 2022-06-16 | 82.98 | $80.78 | 5832 |
| 2022-06-15 | 83.21 | $82.49 | 27900 |
| 2022-06-14 | 83.29 | $81.45 | 48600 |
| 2022-06-13 | 83.48 | $80.65 | 101641 |
| 2022-06-10 | 83.78 | $82.37 | 18701 |
| 2022-06-09 | 83.92 | $83.08 | 4000 |
| 2022-06-08 | 84.01 | $83.66 | 180740 |
| 2022-06-07 | 84.05 | $84.38 | 8500 |
| 2022-06-06 | 84.02 | $84.19 | 15300 |
| 2022-06-03 | 84.00 | $84.57 | 7700 |
| 2022-06-02 | 83.94 | $84.93 | 5546 |
| 2022-06-01 | 83.83 | $85.10 | 16900 |
| 2022-05-31 | 83.70 | $85.04 | 31027 |
| 2022-05-27 | 83.56 | $85.48 | 16800 |
| 2022-05-26 | 83.36 | $84.60 | 32800 |
| 2022-05-25 | 83.22 | $83.40 | 31807 |
| 2022-05-24 | 83.21 | $82.50 | 30637 |
| 2022-05-23 | 83.28 | $82.32 | 31700 |
| 2022-05-20 | 83.38 | $81.92 | 8805 |
| 2022-05-19 | 83.53 | $82.02 | 12515 |
| 2022-05-18 | 83.69 | $81.77 | 3500 |
| 2022-05-17 | 83.90 | $82.55 | 3100 |
| 2022-05-16 | 84.04 | $82.17 | 3747 |
| 2022-05-13 | 84.24 | $82.64 | 7632 |
| 2022-05-12 | 84.40 | $82.21 | 9600 |
| 2022-05-11 | 84.63 | $82.63 | 5900 |
| 2022-05-10 | 84.85 | $83.09 | 13400 |
| 2022-05-09 | 85.03 | $82.80 | 17630 |
| 2022-05-06 | 85.26 | $84.14 | 10004 |
| 2022-05-05 | 85.38 | $84.41 | 7507 |
| 2022-05-04 | 85.49 | $85.48 | 10000 |
| 2022-05-03 | 85.49 | $85.07 | 22009 |
| 2022-05-02 | 85.53 | $84.96 | 48500 |
| 2022-04-29 | 85.59 | $84.65 | 8405 |
| 2022-04-28 | 85.69 | $85.39 | 54109 |
| 2022-04-27 | 85.72 | $84.71 | 16528 |
| 2022-04-26 | 85.83 | $84.93 | 8611 |
| 2022-04-25 | 85.92 | $85.65 | 14542 |
| 2022-04-22 | 85.95 | $85.44 | 29816 |
| 2022-04-21 | 86.00 | $85.88 | 12500 |
| 2022-04-20 | 86.02 | $86.13 | 6800 |
| 2022-04-19 | 86.00 | $86.04 | 2900 |
| 2022-04-18 | 86.00 | $85.65 | 14131 |
| 2022-04-14 | 86.04 | $85.82 | 19500 |
| 2022-04-13 | 86.06 | $85.99 | 24100 |
| 2022-04-12 | 86.07 | $85.49 | 25825 |
| 2022-04-11 | 86.13 | $85.23 | 12100 |
| 2022-04-08 | 86.22 | $85.70 | 34500 |
| 2022-04-07 | 86.28 | $85.99 | 6700 |
| 2022-04-06 | 86.31 | $86.14 | 51500 |
| 2022-04-05 | 86.33 | $86.74 | 12000 |
| 2022-04-04 | 86.28 | $87.32 | 18800 |
| 2022-04-01 | 86.17 | $87.15 | 16900 |
| 2022-03-31 | 86.07 | $87.11 | 31900 |
| 2022-03-30 | 85.96 | $87.08 | 8215 |
| 2022-03-29 | 85.84 | $87.53 | 17714 |
| 2022-03-28 | 85.67 | $86.66 | 13642 |
| 2022-03-25 | 85.56 | $86.17 | 7400 |
| 2022-03-24 | 85.50 | $86.22 | 45848 |
| 2022-03-23 | 85.42 | $85.94 | 7600 |
| 2022-03-22 | 85.37 | $86.55 | 17000 |
| 2022-03-21 | 85.24 | $85.84 | 3800 |
| 2022-03-18 | 85.18 | $86.06 | 4600 |
| 2022-03-17 | 85.09 | $85.91 | 5423 |
| 2022-03-16 | 85.00 | $85.35 | 7819 |
| 2022-03-15 | 84.96 | $84.13 | 34500 |
| 2022-03-14 | 85.05 | $83.43 | 17916 |
| 2022-03-11 | 85.22 | $83.77 | 68700 |
| 2022-03-10 | 85.38 | $84.38 | 4833 |
| 2022-03-09 | 85.48 | $84.91 | 15826 |
| 2022-03-08 | 85.54 | $84.17 | 14936 |
| 2022-03-07 | 85.68 | $84.06 | 11215 |
| 2022-03-04 | 85.86 | $84.62 | 9516 |
| 2022-03-03 | 85.99 | $85.58 | 6700 |
| 2022-03-02 | 86.03 | $85.82 | 13100 |
| 2022-03-01 | 86.05 | $85.31 | 4600 |
| 2022-02-28 | 86.13 | $86.04 | 4228 |
| 2022-02-25 | 86.14 | $86.48 | 43924 |
| 2022-02-24 | 86.10 | $85.91 | 11200 |
| 2022-02-23 | 86.12 | $85.40 | 3916 |
| 2022-02-22 | 86.20 | $85.41 | 15000 |
| 2022-02-18 | 86.28 | $85.48 | 11245 |
| 2022-02-17 | 86.36 | $85.57 | 41422 |
| 2022-02-16 | 86.45 | $86.07 | 16100 |
| 2022-02-15 | 86.49 | $85.76 | 65800 |
| 2022-02-14 | 86.56 | $85.51 | 8400 |
| 2022-02-11 | 86.67 | $85.29 | 15900 |
| 2022-02-10 | 86.82 | $86.22 | 10226 |
| 2022-02-09 | 86.88 | $86.73 | 4000 |
| 2022-02-08 | 86.90 | $86.28 | 103100 |
| 2022-02-07 | 86.96 | $86.14 | 7600 |
| 2022-02-04 | 87.05 | $86.23 | 27113 |
| 2022-02-03 | 87.14 | $86.29 | 3200 |
| 2022-02-02 | 87.23 | $86.82 | 10400 |
| 2022-02-01 | 87.27 | $87.11 | 7404 |
| 2022-01-31 | 87.29 | $86.77 | 10125 |
| 2022-01-28 | 87.34 | $86.58 | 19601 |
| 2022-01-27 | 87.42 | $86.54 | 9135 |
| 2022-01-26 | 87.51 | $86.94 | 7316 |
| 2022-01-25 | 87.57 | $86.97 | 7143 |
| 2022-01-24 | 87.64 | $87.12 | 9000 |
| 2022-01-21 | 87.69 | $87.16 | 3400 |
| 2022-01-20 | 87.75 | $87.41 | 13600 |
| 2022-01-19 | 87.78 | $87.62 | 16600 |
| 2022-01-18 | 87.80 | $87.76 | 48000 |
| 2022-01-14 | 87.80 | $87.82 | 15716 |
| 2022-01-13 | 87.80 | $87.68 | 13502 |
| 2022-01-12 | 87.81 | $88.04 | 34000 |
| 2022-01-11 | 87.79 | $88.02 | 39900 |
| 2022-01-10 | 87.76 | $87.65 | 14200 |
| 2022-01-07 | 87.78 | $87.60 | 7300 |
| 2022-01-06 | 87.79 | $87.70 | 22000 |
| 2022-01-05 | 87.80 | $87.54 | 8600 |
| 2022-01-04 | 87.83 | $88.04 | 9337 |
| 2022-01-03 | 87.81 | $88.18 | 104032 |
| 2021-12-31 | 87.77 | $88.00 | 7517 |
| 2021-12-30 | 87.75 | $88.11 | 22206 |
| 2021-12-29 | 87.71 | $88.06 | 7300 |
| 2021-12-28 | 87.67 | $88.07 | 140400 |
| 2021-12-27 | 87.63 | $88.22 | 13229 |
| 2021-12-23 | 87.57 | $88.14 | 4100 |
| 2021-12-22 | 87.51 | $88.04 | 4537 |
| 2021-12-21 | 87.45 | $87.84 | 10513 |
| 2021-12-20 | 87.41 | $87.21 | 7500 |
| 2021-12-17 | 87.43 | $87.42 | 4504 |
| 2021-12-16 | 87.43 | $87.57 | 5600 |
| 2021-12-15 | 87.42 | $87.69 | 5800 |
| 2021-12-14 | 87.39 | $87.47 | 3308 |
| 2021-12-13 | 87.38 | $87.54 | 2200 |
| 2021-12-10 | 87.37 | $87.62 | 5300 |
| 2021-12-09 | 87.34 | $87.53 | 5300 |
| 2021-12-08 | 87.32 | $87.89 | 12922 |
| 2021-12-07 | 87.26 | $87.81 | 1500 |
| 2021-12-06 | 87.20 | $87.23 | 5800 |
| 2021-12-03 | 87.20 | $86.71 | 1300 |
| 2021-12-02 | 87.25 | $86.77 | 7020 |
| 2021-12-01 | 87.30 | $86.50 | 2724 |
| 2021-11-30 | 87.38 | $86.48 | 4800 |
| 2021-11-29 | 87.48 | $86.88 | 8106 |
| 2021-11-26 | 87.54 | $86.46 | 8000 |
| 2021-11-24 | 87.66 | $87.44 | 11232 |
| 2021-11-23 | 87.68 | $87.41 | 10100 |
| 2021-11-22 | 87.71 | $87.41 | 9342 |
| 2021-11-19 | 87.74 | $87.31 | 47000 |
| 2021-11-18 | 87.78 | $87.59 | 12200 |
| 2021-11-17 | 87.80 | $87.77 | 2049 |
| 2021-11-16 | 87.81 | $87.90 | 1300 |
| 2021-11-15 | 87.80 | $87.80 | 1410 |
| 2021-11-12 | 87.80 | $87.70 | 38400 |
| 2021-11-11 | 87.81 | $87.90 | 4900 |
| 2021-11-10 | 87.80 | $87.72 | 45900 |
| 2021-11-09 | 87.81 | $87.93 | 2100 |
| 2021-11-08 | 87.79 | $87.96 | 3232 |
| 2021-11-05 | 87.78 | $88.04 | 14300 |
| 2021-11-04 | 87.75 | $87.85 | 13906 |
| 2021-11-03 | 87.74 | $87.74 | 3200 |
| 2021-11-02 | 87.74 | $87.41 | 7300 |
| 2021-11-01 | 87.77 | $87.66 | 5925 |
| 2021-10-29 | 87.79 | $87.72 | 6500 |
| 2021-10-28 | 87.79 | $87.95 | 4610 |
| 2021-10-27 | 87.78 | $87.80 | 500 |
| 2021-10-26 | 87.77 | $87.96 | 4600 |
| 2021-10-25 | 87.75 | $87.87 | 5339 |
| 2021-10-22 | 87.74 | $87.78 | 9100 |
| 2021-10-21 | 87.74 | $88.00 | 5247 |
| 2021-10-20 | 87.71 | $88.05 | 6000 |
| 2021-10-19 | 87.67 | $87.98 | 5929 |
| 2021-10-18 | 87.64 | $87.86 | 2824 |
| 2021-10-15 | 87.62 | $87.82 | 42033 |
| 2021-10-14 | 87.60 | $87.78 | 7800 |
| 2021-10-13 | 87.58 | $87.41 | 1800 |
| 2021-10-12 | 87.60 | $87.23 | 2925 |
| 2021-10-11 | 87.63 | $87.26 | 4600 |
| 2021-10-08 | 87.67 | $87.41 | 2000 |
| 2021-10-07 | 87.70 | $87.49 | 6440 |
| 2021-10-06 | 87.72 | $87.34 | 4733 |
| 2021-10-05 | 87.76 | $87.38 | 2000 |
| 2021-10-04 | 87.80 | $87.37 | 2148 |
| 2021-10-01 | 87.85 | $87.84 | 29100 |
| 2021-09-30 | 87.85 | $87.72 | 53500 |
| 2021-09-29 | 87.86 | $87.99 | 2420 |
| 2021-09-28 | 87.85 | $87.90 | 48100 |
| 2021-09-27 | 87.85 | $88.18 | 5047 |
| 2021-09-24 | 87.81 | $88.16 | 3700 |
| 2021-09-23 | 87.77 | $88.13 | 3300 |
| 2021-09-22 | 87.74 | $87.82 | 18200 |
| 2021-09-21 | 87.73 | $87.80 | 9947 |
| 2021-09-20 | 87.72 | $87.64 | 3230 |
| 2021-09-17 | 87.73 | $88.00 | 15223 |
| 2021-09-16 | 87.70 | $88.03 | 4412 |
| 2021-09-15 | 87.66 | $87.94 | 4800 |
| 2021-09-14 | 87.63 | $87.77 | 44300 |
| 2021-09-13 | 87.62 | $87.79 | 20300 |
| 2021-09-10 | 87.60 | $87.78 | 5300 |
| 2021-09-09 | 87.58 | $87.73 | 5520 |
| 2021-09-08 | 87.57 | $87.66 | 10249 |
| 2021-09-07 | 87.56 | $87.74 | 3600 |
| 2021-09-03 | 87.54 | $87.81 | 1206 |
| 2021-09-02 | 87.51 | $87.84 | 26700 |
| 2021-09-01 | 87.48 | $87.94 | 2245 |
| 2021-08-31 | 87.43 | $87.86 | 64200 |
| 2021-08-30 | 87.38 | $87.82 | 16732 |
| 2021-08-27 | 87.34 | $87.83 | 7826 |
| 2021-08-26 | 87.28 | $87.60 | 4100 |
| 2021-08-25 | 87.25 | $87.63 | 2548 |
| 2021-08-24 | 87.21 | $87.46 | 7300 |
| 2021-08-23 | 87.19 | $87.28 | 17000 |
| 2021-08-20 | 87.18 | $87.03 | 61100 |
| 2021-08-19 | 87.19 | $86.84 | 3100 |
| 2021-08-18 | 87.23 | $86.99 | 2633 |
| 2021-08-17 | 87.25 | $87.17 | 6825 |
| 2021-08-16 | 87.26 | $87.19 | 5100 |
| 2021-08-13 | 87.27 | $87.28 | 8520 |
| 2021-08-12 | 87.27 | $87.19 | 9400 |
| 2021-08-11 | 87.28 | $87.05 | 2600 |
| 2021-08-10 | 87.30 | $86.99 | 8800 |
| 2021-08-09 | 87.33 | $87.11 | 3445 |
| 2021-08-06 | 87.36 | $87.18 | 743 |
| 2021-08-05 | 87.38 | $87.00 | 7000 |
| 2021-08-04 | 87.42 | $86.89 | 6025 |
| 2021-08-03 | 87.47 | $87.09 | 28500 |
| 2021-08-02 | 87.51 | $87.19 | 7109 |
| 2021-07-30 | 87.54 | $87.47 | 8900 |
| 2021-07-29 | 87.55 | $87.57 | 26214 |
| 2021-07-28 | 87.55 | $87.44 | 48200 |
| 2021-07-27 | 87.56 | $87.35 | 3000 |
| 2021-07-26 | 87.58 | $87.45 | 2600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
86.49
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
80.40
Average
84.96
Maximum
87.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 86.49 | $86.41 | 45508 |
| 2026-07-22 | 86.50 | $86.53 | 74506 |
| 2026-07-21 | 86.50 | $86.54 | 122333 |
| 2026-07-20 | 86.49 | $86.59 | 82700 |
| 2026-07-17 | 86.49 | $86.40 | 45200 |
| 2026-07-16 | 86.50 | $86.54 | 72600 |
| 2026-07-15 | 86.50 | $86.52 | 58817 |
| 2026-07-14 | 86.50 | $86.42 | 81000 |
| 2026-07-13 | 86.51 | $86.48 | 139500 |
| 2026-07-10 | 86.51 | $86.45 | 38614 |
| 2026-07-09 | 86.52 | $86.49 | 38000 |
| 2026-07-08 | 86.52 | $86.47 | 44800 |
| 2026-07-07 | 86.53 | $86.47 | 43900 |
| 2026-07-06 | 86.53 | $86.47 | 41300 |
| 2026-07-02 | 86.53 | $86.39 | 81643 |
| 2026-07-01 | 86.54 | $86.77 | 106807 |
| 2026-06-30 | 86.51 | $86.61 | 41300 |
| 2026-06-29 | 86.50 | $86.43 | 42500 |
| 2026-06-26 | 86.51 | $86.34 | 19916 |
| 2026-06-25 | 86.53 | $86.44 | 62812 |
| 2026-06-24 | 86.54 | $86.49 | 38739 |
| 2026-06-23 | 86.54 | $86.69 | 18600 |
| 2026-06-22 | 86.53 | $86.72 | 57600 |
| 2026-06-18 | 86.51 | $86.76 | 72843 |
| 2026-06-17 | 86.49 | $86.52 | 54700 |
| 2026-06-16 | 86.49 | $86.50 | 60723 |
| 2026-06-15 | 86.50 | $86.63 | 51400 |
| 2026-06-12 | 86.48 | $86.62 | 44900 |
| 2026-06-11 | 86.47 | $86.47 | 31629 |
| 2026-06-10 | 86.47 | $86.26 | 43720 |
| 2026-06-09 | 86.50 | $86.31 | 35100 |
| 2026-06-08 | 86.51 | $86.39 | 55341 |
| 2026-06-05 | 86.52 | $86.21 | 38700 |
| 2026-06-04 | 86.55 | $86.36 | 33100 |
| 2026-06-03 | 86.56 | $86.27 | 40400 |
| 2026-06-02 | 86.58 | $86.35 | 51104 |
| 2026-06-01 | 86.59 | $86.81 | 67800 |
| 2026-05-29 | 86.56 | $86.86 | 57216 |
| 2026-05-28 | 86.52 | $86.93 | 58200 |
| 2026-05-27 | 86.47 | $86.74 | 55501 |
| 2026-05-26 | 86.44 | $86.80 | 48241 |
| 2026-05-22 | 86.40 | $86.66 | 62225 |
| 2026-05-21 | 86.37 | $86.57 | 61717 |
| 2026-05-20 | 86.35 | $86.60 | 55291 |
| 2026-05-19 | 86.33 | $86.27 | 106021 |
| 2026-05-18 | 86.34 | $86.27 | 51800 |
| 2026-05-15 | 86.35 | $86.29 | 18706 |
| 2026-05-14 | 86.36 | $86.43 | 28800 |
| 2026-05-13 | 86.36 | $86.42 | 34628 |
| 2026-05-12 | 86.36 | $86.38 | 42800 |
| 2026-05-11 | 86.36 | $86.32 | 27700 |
| 2026-05-08 | 86.37 | $86.32 | 52176 |
| 2026-05-07 | 86.37 | $86.12 | 51328 |
| 2026-05-06 | 86.39 | $86.14 | 68548 |
| 2026-05-05 | 86.41 | $86.25 | 206620 |
| 2026-05-04 | 86.42 | $86.08 | 39000 |
| 2026-05-01 | 86.44 | $86.61 | 117700 |
| 2026-04-30 | 86.41 | $86.68 | 92813 |
| 2026-04-29 | 86.37 | $86.23 | 106400 |
| 2026-04-28 | 86.36 | $86.45 | 76437 |
| 2026-04-27 | 86.33 | $86.56 | 49807 |
| 2026-04-24 | 86.28 | $86.52 | 32920 |
| 2026-04-23 | 86.22 | $86.54 | 28700 |
| 2026-04-22 | 86.16 | $86.69 | 73200 |
| 2026-04-21 | 86.08 | $86.41 | 23120 |
| 2026-04-20 | 86.02 | $86.44 | 38500 |
| 2026-04-17 | 85.95 | $86.70 | 80811 |
| 2026-04-16 | 85.85 | $86.28 | 32148 |
| 2026-04-15 | 85.79 | $86.09 | 68400 |
| 2026-04-14 | 85.74 | $86.42 | 91620 |
| 2026-04-13 | 85.65 | $86.10 | 93247 |
| 2026-04-10 | 85.59 | $85.86 | 38903 |
| 2026-04-09 | 85.55 | $86.22 | 44700 |
| 2026-04-08 | 85.47 | $86.14 | 42812 |
| 2026-04-07 | 85.39 | $85.65 | 43300 |
| 2026-04-06 | 85.36 | $85.70 | 85138 |
| 2026-04-02 | 85.33 | $85.46 | 71601 |
| 2026-04-01 | 85.32 | $85.85 | 25000 |
| 2026-03-31 | 85.27 | $85.61 | 34292 |
| 2026-03-30 | 85.24 | $84.78 | 11300 |
| 2026-03-27 | 85.30 | $84.86 | 28700 |
| 2026-03-26 | 85.35 | $85.29 | 46902 |
| 2026-03-25 | 85.37 | $85.55 | 14920 |
| 2026-03-24 | 85.37 | $85.30 | 14900 |
| 2026-03-23 | 85.39 | $85.43 | 24930 |
| 2026-03-20 | 85.41 | $85.01 | 28427 |
| 2026-03-19 | 85.47 | $85.49 | 23521 |
| 2026-03-18 | 85.49 | $85.32 | 16700 |
| 2026-03-17 | 85.53 | $85.37 | 26509 |
| 2026-03-16 | 85.57 | $85.18 | 47400 |
| 2026-03-13 | 85.64 | $84.90 | 30148 |
| 2026-03-12 | 85.73 | $85.17 | 29528 |
| 2026-03-11 | 85.81 | $85.55 | 24027 |
| 2026-03-10 | 85.86 | $85.62 | 43810 |
| 2026-03-09 | 85.90 | $85.42 | 60015 |
| 2026-03-06 | 85.97 | $85.14 | 93320 |
| 2026-03-05 | 86.07 | $85.65 | 26500 |
| 2026-03-04 | 86.13 | $85.88 | 26648 |
| 2026-03-03 | 86.16 | $85.58 | 642448 |
| 2026-03-02 | 86.23 | $86.11 | 135100 |
| 2026-02-27 | 86.26 | $85.74 | 692402 |
| 2026-02-26 | 86.32 | $86.13 | 41200 |
| 2026-02-25 | 86.36 | $86.32 | 27324 |
| 2026-02-24 | 86.37 | $86.10 | 107500 |
| 2026-02-23 | 86.42 | $86.24 | 36900 |
| 2026-02-20 | 86.45 | $86.46 | 100744 |
| 2026-02-19 | 86.46 | $86.40 | 57900 |
| 2026-02-18 | 86.48 | $86.36 | 136100 |
| 2026-02-17 | 86.51 | $86.17 | 139237 |
| 2026-02-13 | 86.56 | $86.20 | 132427 |
| 2026-02-12 | 86.61 | $86.09 | 135300 |
| 2026-02-11 | 86.67 | $86.55 | 28100 |
| 2026-02-10 | 86.69 | $86.61 | 92300 |
| 2026-02-09 | 86.71 | $86.48 | 61900 |
| 2026-02-06 | 86.73 | $86.53 | 36425 |
| 2026-02-05 | 86.76 | $86.23 | 58110 |
| 2026-02-04 | 86.81 | $86.40 | 53200 |
| 2026-02-03 | 86.84 | $86.53 | 69126 |
| 2026-02-02 | 86.87 | $87.06 | 50100 |
| 2026-01-30 | 86.84 | $86.74 | 33800 |
| 2026-01-29 | 86.83 | $86.86 | 35100 |
| 2026-01-28 | 86.81 | $86.95 | 29825 |
| 2026-01-27 | 86.78 | $87.05 | 33422 |
| 2026-01-26 | 86.74 | $86.99 | 43747 |
| 2026-01-23 | 86.69 | $86.90 | 17000 |
| 2026-01-22 | 86.65 | $87.08 | 24927 |
| 2026-01-21 | 86.60 | $86.88 | 120700 |
| 2026-01-20 | 86.55 | $86.83 | 37520 |
| 2026-01-16 | 86.51 | $86.88 | 33505 |
| 2026-01-15 | 86.46 | $86.82 | 24709 |
| 2026-01-14 | 86.42 | $86.61 | 73800 |
| 2026-01-13 | 86.39 | $86.65 | 55234 |
| 2026-01-12 | 86.36 | $86.60 | 78200 |
| 2026-01-09 | 86.33 | $86.56 | 100100 |
| 2026-01-08 | 86.30 | $86.61 | 39900 |
| 2026-01-07 | 86.27 | $86.40 | 42546 |
| 2026-01-06 | 86.25 | $86.55 | 66900 |
| 2026-01-05 | 86.22 | $86.42 | 91800 |
| 2026-01-02 | 86.20 | $86.13 | 27746 |
| 2025-12-31 | 86.21 | $86.20 | 25000 |
| 2025-12-30 | 86.21 | $86.15 | 14232 |
| 2025-12-29 | 86.22 | $86.06 | 24126 |
| 2025-12-26 | 86.23 | $86.22 | 20613 |
| 2025-12-24 | 86.24 | $86.28 | 22200 |
| 2025-12-23 | 86.23 | $86.01 | 30100 |
| 2025-12-22 | 86.25 | $86.40 | 91241 |
| 2025-12-19 | 86.23 | $86.11 | 80700 |
| 2025-12-18 | 86.24 | $86.36 | 87100 |
| 2025-12-17 | 86.21 | $86.23 | 59946 |
| 2025-12-16 | 86.20 | $86.18 | 75248 |
| 2025-12-15 | 86.19 | $86.27 | 49220 |
| 2025-12-12 | 86.16 | $86.30 | 44600 |
| 2025-12-11 | 86.14 | $86.38 | 38746 |
| 2025-12-10 | 86.10 | $86.47 | 83630 |
| 2025-12-09 | 86.05 | $86.06 | 52521 |
| 2025-12-08 | 86.05 | $86.10 | 19117 |
| 2025-12-05 | 86.03 | $86.33 | 152700 |
| 2025-12-04 | 86.00 | $86.13 | 83600 |
| 2025-12-03 | 85.98 | $86.04 | 21410 |
| 2025-12-02 | 85.96 | $86.09 | 30737 |
| 2025-12-01 | 85.95 | $86.37 | 38900 |
| 2025-11-28 | 85.91 | $86.35 | 12833 |
| 2025-11-26 | 85.87 | $86.30 | 30147 |
| 2025-11-25 | 85.83 | $86.10 | 80937 |
| 2025-11-24 | 85.82 | $85.85 | 133113 |
| 2025-11-21 | 85.83 | $85.65 | 70814 |
| 2025-11-20 | 85.87 | $85.50 | 63600 |
| 2025-11-19 | 85.93 | $85.69 | 43400 |
| 2025-11-18 | 85.96 | $85.53 | 57800 |
| 2025-11-17 | 86.02 | $85.64 | 68100 |
| 2025-11-14 | 86.06 | $85.80 | 78700 |
| 2025-11-13 | 86.09 | $85.78 | 118826 |
| 2025-11-12 | 86.12 | $86.05 | 56535 |
| 2025-11-11 | 86.13 | $86.18 | 92300 |
| 2025-11-10 | 86.12 | $86.19 | 130334 |
| 2025-11-07 | 86.11 | $85.92 | 118800 |
| 2025-11-06 | 86.12 | $85.64 | 112743 |
| 2025-11-05 | 86.16 | $85.92 | 40240 |
| 2025-11-04 | 86.18 | $85.66 | 83549 |
| 2025-11-03 | 86.22 | $86.30 | 113500 |
| 2025-10-31 | 86.20 | $86.49 | 22900 |
| 2025-10-30 | 86.16 | $86.43 | 37100 |
| 2025-10-29 | 86.13 | $86.54 | 86032 |
| 2025-10-28 | 86.09 | $86.52 | 19124 |
| 2025-10-27 | 86.05 | $86.59 | 127438 |
| 2025-10-24 | 86.01 | $86.40 | 24500 |
| 2025-10-23 | 85.99 | $86.13 | 127100 |
| 2025-10-22 | 86.00 | $85.84 | 30700 |
| 2025-10-21 | 86.03 | $85.96 | 151100 |
| 2025-10-20 | 86.06 | $86.07 | 52300 |
| 2025-10-17 | 86.09 | $85.83 | 69600 |
| 2025-10-16 | 86.13 | $85.66 | 86300 |
| 2025-10-15 | 86.20 | $85.98 | 27600 |
| 2025-10-14 | 86.24 | $85.66 | 154000 |
| 2025-10-13 | 86.32 | $85.83 | 75600 |
| 2025-10-10 | 86.38 | $85.35 | 70326 |
| 2025-10-09 | 86.49 | $86.03 | 72310 |
| 2025-10-08 | 86.54 | $86.19 | 26620 |
| 2025-10-07 | 86.57 | $86.15 | 67600 |
| 2025-10-06 | 86.61 | $86.50 | 47000 |
| 2025-10-03 | 86.61 | $86.46 | 70700 |
| 2025-10-02 | 86.61 | $86.36 | 31440 |
| 2025-10-01 | 86.62 | $86.81 | 27400 |
| 2025-09-30 | 86.58 | $86.84 | 40000 |
| 2025-09-29 | 86.54 | $86.94 | 18700 |
| 2025-09-26 | 86.49 | $86.68 | 63059 |
| 2025-09-25 | 86.46 | $86.67 | 11400 |
| 2025-09-24 | 86.44 | $86.78 | 45833 |
| 2025-09-23 | 86.40 | $86.62 | 23749 |
| 2025-09-22 | 86.37 | $86.67 | 20911 |
| 2025-09-19 | 86.34 | $86.52 | 45400 |
| 2025-09-18 | 86.32 | $86.62 | 38617 |
| 2025-09-17 | 86.29 | $86.46 | 27447 |
| 2025-09-16 | 86.28 | $86.48 | 29900 |
| 2025-09-15 | 86.26 | $86.48 | 60400 |
| 2025-09-12 | 86.25 | $86.17 | 29942 |
| 2025-09-11 | 86.26 | $86.22 | 21700 |
| 2025-09-10 | 86.27 | $86.05 | 23300 |
| 2025-09-09 | 86.29 | $86.09 | 38212 |
| 2025-09-08 | 86.31 | $85.99 | 66007 |
| 2025-09-05 | 86.34 | $86.26 | 78222 |
| 2025-09-04 | 86.34 | $86.07 | 44400 |
| 2025-09-03 | 86.36 | $86.12 | 90348 |
| 2025-09-02 | 86.37 | $86.50 | 23400 |
| 2025-08-29 | 86.35 | $86.44 | 28900 |
| 2025-08-28 | 86.32 | $86.56 | 37148 |
| 2025-08-27 | 86.29 | $86.45 | 58098 |
| 2025-08-26 | 86.27 | $86.51 | 58700 |
| 2025-08-25 | 86.24 | $86.55 | 23200 |
| 2025-08-22 | 86.21 | $86.60 | 20700 |
| 2025-08-21 | 86.17 | $86.15 | 28600 |
| 2025-08-20 | 86.18 | $86.07 | 56137 |
| 2025-08-19 | 86.20 | $86.38 | 44600 |
| 2025-08-18 | 86.19 | $86.41 | 40800 |
| 2025-08-15 | 86.17 | $86.33 | 14800 |
| 2025-08-14 | 86.17 | $86.16 | 23000 |
| 2025-08-13 | 86.18 | $86.29 | 24236 |
| 2025-08-12 | 86.17 | $86.06 | 20500 |
| 2025-08-11 | 86.19 | $85.98 | 69942 |
| 2025-08-08 | 86.22 | $86.09 | 39444 |
| 2025-08-07 | 86.24 | $85.90 | 32100 |
| 2025-08-06 | 86.28 | $85.90 | 28200 |
| 2025-08-05 | 86.32 | $85.94 | 32809 |
| 2025-08-04 | 86.35 | $85.71 | 22100 |
| 2025-08-01 | 86.41 | $86.14 | 24100 |
| 2025-07-31 | 86.43 | $86.51 | 22300 |
| 2025-07-30 | 86.42 | $86.46 | 34445 |
| 2025-07-29 | 86.41 | $86.50 | 54137 |
| 2025-07-28 | 86.39 | $86.68 | 49306 |
| 2025-07-25 | 86.36 | $86.52 | 24136 |
| 2025-07-24 | 86.34 | $86.70 | 32144 |
| 2025-07-23 | 86.30 | $86.68 | 10600 |
| 2025-07-22 | 86.26 | $86.43 | 12133 |
| 2025-07-21 | 86.24 | $86.33 | 28245 |
| 2025-07-18 | 86.23 | $86.32 | 16413 |
| 2025-07-17 | 86.22 | $86.22 | 42400 |
| 2025-07-16 | 86.21 | $86.10 | 35300 |
| 2025-07-15 | 86.22 | $86.20 | 54586 |
| 2025-07-14 | 86.21 | $86.14 | 51100 |
| 2025-07-11 | 86.21 | $86.19 | 35700 |
| 2025-07-10 | 86.21 | $86.17 | 26107 |
| 2025-07-09 | 86.20 | $86.22 | 14955 |
| 2025-07-08 | 86.18 | $86.11 | 35300 |
| 2025-07-07 | 86.18 | $86.25 | 42300 |
| 2025-07-03 | 86.16 | $86.42 | 34700 |
| 2025-07-02 | 86.12 | $86.24 | 22366 |
| 2025-07-01 | 86.09 | $86.54 | 38436 |
| 2025-06-30 | 86.04 | $86.53 | 43522 |
| 2025-06-27 | 85.98 | $86.29 | 36012 |
| 2025-06-26 | 85.94 | $86.19 | 35945 |
| 2025-06-25 | 85.91 | $86.18 | 80800 |
| 2025-06-24 | 85.87 | $86.12 | 50300 |
| 2025-06-23 | 85.84 | $85.98 | 21731 |
| 2025-06-20 | 85.82 | $85.98 | 28100 |
| 2025-06-18 | 85.80 | $85.93 | 31843 |
| 2025-06-17 | 85.78 | $85.69 | 21439 |
| 2025-06-16 | 85.79 | $85.94 | 22004 |
| 2025-06-13 | 85.77 | $85.68 | 32300 |
| 2025-06-12 | 85.78 | $85.80 | 36500 |
| 2025-06-11 | 85.78 | $85.88 | 21900 |
| 2025-06-10 | 85.77 | $85.98 | 37800 |
| 2025-06-09 | 85.75 | $85.88 | 25700 |
| 2025-06-06 | 85.74 | $85.85 | 39300 |
| 2025-06-05 | 85.72 | $85.65 | 64805 |
| 2025-06-04 | 85.72 | $85.62 | 18190 |
| 2025-06-03 | 85.71 | $85.68 | 23303 |
| 2025-06-02 | 85.69 | $85.96 | 46500 |
| 2025-05-30 | 85.64 | $85.76 | 62107 |
| 2025-05-29 | 85.60 | $85.77 | 99475 |
| 2025-05-28 | 85.56 | $85.83 | 42700 |
| 2025-05-27 | 85.50 | $85.74 | 23110 |
| 2025-05-23 | 85.45 | $85.26 | 36130 |
| 2025-05-22 | 85.43 | $85.46 | 45200 |
| 2025-05-21 | 85.40 | $85.45 | 33800 |
| 2025-05-20 | 85.36 | $85.81 | 27640 |
| 2025-05-19 | 85.27 | $86.21 | 40738 |
| 2025-05-16 | 85.14 | $85.98 | 18100 |
| 2025-05-15 | 85.01 | $85.89 | 28365 |
| 2025-05-14 | 84.88 | $85.93 | 129049 |
| 2025-05-13 | 84.74 | $86.10 | 39015 |
| 2025-05-12 | 84.56 | $85.88 | 50700 |
| 2025-05-09 | 84.39 | $84.85 | 20900 |
| 2025-05-08 | 84.31 | $84.73 | 52700 |
| 2025-05-07 | 84.23 | $84.35 | 33100 |
| 2025-05-06 | 84.17 | $84.45 | 39900 |
| 2025-05-05 | 84.08 | $84.55 | 22300 |
| 2025-05-02 | 83.96 | $84.42 | 41700 |
| 2025-05-01 | 83.84 | $84.54 | 21442 |
| 2025-04-30 | 83.71 | $84.20 | 40800 |
| 2025-04-29 | 83.62 | $84.73 | 85758 |
| 2025-04-28 | 83.48 | $84.56 | 75429 |
| 2025-04-25 | 83.36 | $84.60 | 45208 |
| 2025-04-24 | 83.24 | $84.68 | 27200 |
| 2025-04-23 | 83.12 | $84.13 | 29348 |
| 2025-04-22 | 83.06 | $83.78 | 21600 |
| 2025-04-21 | 83.05 | $83.16 | 29537 |
| 2025-04-17 | 83.10 | $83.64 | 43346 |
| 2025-04-16 | 83.13 | $83.39 | 33221 |
| 2025-04-15 | 83.19 | $83.32 | 39800 |
| 2025-04-14 | 83.27 | $83.09 | 97500 |
| 2025-04-11 | 83.38 | $82.90 | 35800 |
| 2025-04-10 | 83.52 | $82.28 | 72333 |
| 2025-04-09 | 83.74 | $83.09 | 81200 |
| 2025-04-08 | 83.88 | $80.99 | 130306 |
| 2025-04-07 | 84.25 | $80.02 | 333750 |
| 2025-04-04 | 84.74 | $79.41 | 279922 |
| 2025-04-03 | 85.32 | $82.78 | 185221 |
| 2025-04-02 | 85.59 | $85.03 | 17933 |
| 2025-04-01 | 85.65 | $85.31 | 17514 |
| 2025-03-31 | 85.69 | $85.20 | 46027 |
| 2025-03-28 | 85.75 | $85.27 | 34600 |
| 2025-03-27 | 85.81 | $85.72 | 38700 |
| 2025-03-26 | 85.83 | $85.91 | 34900 |
| 2025-03-25 | 85.83 | $86.07 | 40600 |
| 2025-03-24 | 85.83 | $86.08 | 22035 |
| 2025-03-21 | 85.83 | $85.87 | 23047 |
| 2025-03-20 | 85.85 | $85.95 | 41800 |
| 2025-03-19 | 85.88 | $86.16 | 37222 |
| 2025-03-18 | 85.88 | $85.54 | 67700 |
| 2025-03-17 | 85.96 | $85.77 | 48700 |
| 2025-03-14 | 86.02 | $85.50 | 95177 |
| 2025-03-13 | 86.11 | $85.06 | 57300 |
| 2025-03-12 | 86.26 | $85.53 | 73200 |
| 2025-03-11 | 86.36 | $85.15 | 76624 |
| 2025-03-10 | 86.51 | $85.74 | 72100 |
| 2025-03-07 | 86.61 | $85.80 | 105137 |
| 2025-03-06 | 86.71 | $85.90 | 69901 |
| 2025-03-05 | 86.81 | $86.32 | 91629 |
| 2025-03-04 | 86.86 | $86.09 | 122600 |
| 2025-03-03 | 86.94 | $86.41 | 69100 |
| 2025-02-28 | 87.00 | $86.73 | 233300 |
| 2025-02-27 | 87.03 | $87.00 | 77100 |
| 2025-02-26 | 87.03 | $87.02 | 59316 |
| 2025-02-25 | 87.04 | $86.83 | 145640 |
| 2025-02-24 | 87.06 | $86.91 | 100425 |
| 2025-02-21 | 87.08 | $87.00 | 62430 |
| 2025-02-20 | 87.09 | $87.39 | 86115 |
| 2025-02-19 | 87.07 | $87.15 | 60533 |
| 2025-02-18 | 87.07 | $87.20 | 82735 |
| 2025-02-14 | 87.06 | $87.31 | 57201 |
| 2025-02-13 | 87.04 | $87.15 | 25200 |
| 2025-02-12 | 87.04 | $86.95 | 74336 |
| 2025-02-11 | 87.05 | $87.01 | 77405 |
| 2025-02-10 | 87.06 | $86.68 | 1.2M |
| 2025-02-07 | 87.10 | $86.68 | 49515 |
| 2025-02-06 | 87.13 | $86.94 | 75400 |
| 2025-02-05 | 87.14 | $87.10 | 104431 |
| 2025-02-04 | 87.14 | $86.64 | 93800 |
| 2025-02-03 | 87.17 | $87.06 | 92151 |
| 2025-01-31 | 87.17 | $87.13 | 100151 |
| 2025-01-30 | 87.15 | $87.36 | 42922 |
| 2025-01-29 | 87.10 | $87.28 | 30200 |
| 2025-01-28 | 87.06 | $87.27 | 76300 |
| 2025-01-27 | 87.01 | $87.36 | 42100 |
| 2025-01-24 | 86.95 | $87.57 | 52700 |
| 2025-01-23 | 86.86 | $87.30 | 74400 |
| 2025-01-22 | 86.79 | $87.34 | 101502 |
| 2025-01-21 | 86.71 | $87.69 | 90500 |
| 2025-01-17 | 86.59 | $87.17 | 65938 |
| 2025-01-16 | 86.52 | $86.89 | 59900 |
| 2025-01-15 | 86.47 | $86.92 | 40113 |
| 2025-01-14 | 86.42 | $86.55 | 39630 |
| 2025-01-13 | 86.40 | $86.55 | 57000 |
| 2025-01-10 | 86.39 | $86.51 | 112700 |
| 2025-01-08 | 86.37 | $86.59 | 48600 |
| 2025-01-07 | 86.35 | $86.66 | 47600 |
| 2025-01-06 | 86.33 | $86.73 | 97700 |
| 2025-01-03 | 86.29 | $86.60 | 194000 |
| 2025-01-02 | 86.27 | $86.27 | 42900 |
| 2024-12-31 | 86.28 | $86.35 | 97501 |
| 2024-12-30 | 86.29 | $86.14 | 78800 |
| 2024-12-27 | 86.32 | $86.17 | 32237 |
| 2024-12-26 | 86.36 | $86.24 | 33935 |
| 2024-12-24 | 86.38 | $86.06 | 30300 |
| 2024-12-23 | 86.44 | $85.87 | 45200 |
| 2024-12-20 | 86.51 | $85.98 | 53226 |
| 2024-12-19 | 86.58 | $86.17 | 34114 |
| 2024-12-18 | 86.63 | $86.19 | 40537 |
| 2024-12-17 | 86.69 | $86.46 | 170313 |
| 2024-12-16 | 86.72 | $86.66 | 45230 |
| 2024-12-13 | 86.73 | $86.65 | 26500 |
| 2024-12-12 | 86.75 | $86.71 | 19200 |
| 2024-12-11 | 86.75 | $86.50 | 24002 |
| 2024-12-10 | 86.78 | $86.63 | 25300 |
| 2024-12-09 | 86.80 | $86.55 | 49100 |
| 2024-12-06 | 86.83 | $86.65 | 25600 |
| 2024-12-05 | 86.85 | $86.54 | 45803 |
| 2024-12-04 | 86.88 | $86.65 | 57700 |
| 2024-12-03 | 86.90 | $86.65 | 28300 |
| 2024-12-02 | 86.91 | $87.10 | 57800 |
| 2024-11-29 | 86.88 | $87.06 | 20540 |
| 2024-11-27 | 86.85 | $87.00 | 18412 |
| 2024-11-26 | 86.83 | $86.89 | 35721 |
| 2024-11-25 | 86.81 | $86.95 | 56046 |
| 2024-11-22 | 86.78 | $87.06 | 45400 |
| 2024-11-21 | 86.74 | $87.08 | 55411 |
| 2024-11-20 | 86.70 | $86.87 | 41700 |
| 2024-11-19 | 86.67 | $86.90 | 48119 |
| 2024-11-18 | 86.63 | $86.67 | 40900 |
| 2024-11-15 | 86.62 | $86.69 | 37146 |
| 2024-11-14 | 86.60 | $86.59 | 22865 |
| 2024-11-13 | 86.59 | $86.77 | 44700 |
| 2024-11-12 | 86.55 | $86.75 | 28900 |
| 2024-11-11 | 86.52 | $86.96 | 27400 |
| 2024-11-08 | 86.46 | $87.02 | 36747 |
| 2024-11-07 | 86.39 | $86.93 | 50203 |
| 2024-11-06 | 86.33 | $86.78 | 36047 |
| 2024-11-05 | 86.28 | $86.24 | 23100 |
| 2024-11-04 | 86.27 | $85.94 | 30700 |
| 2024-11-01 | 86.29 | $86.50 | 17120 |
| 2024-10-31 | 86.26 | $86.27 | 20101 |
| 2024-10-30 | 86.25 | $86.61 | 29900 |
| 2024-10-29 | 86.20 | $86.43 | 178426 |
| 2024-10-28 | 86.16 | $86.54 | 19000 |
| 2024-10-25 | 86.11 | $86.36 | 16200 |
| 2024-10-24 | 86.08 | $86.15 | 20300 |
| 2024-10-23 | 86.07 | $86.14 | 18200 |
| 2024-10-22 | 86.05 | $86.24 | 24500 |
| 2024-10-21 | 86.03 | $86.25 | 29345 |
| 2024-10-18 | 86.00 | $86.27 | 21730 |
| 2024-10-17 | 85.97 | $86.14 | 51816 |
| 2024-10-16 | 85.95 | $86.16 | 15516 |
| 2024-10-15 | 85.92 | $85.89 | 35524 |
| 2024-10-14 | 85.92 | $86.20 | 20847 |
| 2024-10-11 | 85.88 | $86.08 | 13100 |
| 2024-10-10 | 85.85 | $85.85 | 20946 |
| 2024-10-09 | 85.84 | $85.92 | 40811 |
| 2024-10-08 | 85.82 | $85.91 | 28719 |
| 2024-10-07 | 85.79 | $85.85 | 56400 |
| 2024-10-04 | 85.76 | $85.82 | 19868 |
| 2024-10-03 | 85.73 | $85.60 | 18430 |
| 2024-10-02 | 85.72 | $85.55 | 26900 |
| 2024-10-01 | 85.71 | $86.23 | 24514 |
| 2024-09-30 | 85.63 | $86.24 | 18130 |
| 2024-09-27 | 85.55 | $86.11 | 18328 |
| 2024-09-26 | 85.47 | $85.79 | 32928 |
| 2024-09-25 | 85.43 | $85.78 | 16220 |
| 2024-09-24 | 85.38 | $85.75 | 38300 |
| 2024-09-23 | 85.34 | $85.93 | 43100 |
| 2024-09-20 | 85.28 | $85.90 | 25329 |
| 2024-09-19 | 85.21 | $85.80 | 33302 |
| 2024-09-18 | 85.16 | $85.54 | 25238 |
| 2024-09-17 | 85.12 | $85.51 | 17029 |
| 2024-09-16 | 85.09 | $85.32 | 21311 |
| 2024-09-13 | 85.08 | $84.97 | 15800 |
| 2024-09-12 | 85.09 | $85.01 | 19106 |
| 2024-09-11 | 85.10 | $84.70 | 46024 |
| 2024-09-10 | 85.14 | $84.71 | 26103 |
| 2024-09-09 | 85.17 | $84.97 | 23010 |
| 2024-09-06 | 85.17 | $84.71 | 26330 |
| 2024-09-05 | 85.19 | $85.07 | 40917 |
| 2024-09-04 | 85.17 | $84.90 | 34200 |
| 2024-09-03 | 85.16 | $85.05 | 23800 |
| 2024-08-30 | 85.12 | $85.77 | 23244 |
| 2024-08-29 | 85.00 | $85.56 | 16844 |
| 2024-08-28 | 84.90 | $85.46 | 13114 |
| 2024-08-27 | 84.81 | $85.50 | 10708 |
| 2024-08-26 | 84.71 | $85.41 | 22200 |
| 2024-08-23 | 84.63 | $85.51 | 31300 |
| 2024-08-22 | 84.53 | $85.29 | 17346 |
| 2024-08-21 | 84.45 | $85.22 | 63517 |
| 2024-08-20 | 84.39 | $85.28 | 55200 |
| 2024-08-19 | 84.32 | $85.01 | 54100 |
| 2024-08-16 | 84.27 | $84.97 | 37132 |
| 2024-08-15 | 84.24 | $84.80 | 21929 |
| 2024-08-14 | 84.22 | $84.32 | 41248 |
| 2024-08-13 | 84.25 | $84.11 | 36604 |
| 2024-08-12 | 84.31 | $83.85 | 32100 |
| 2024-08-09 | 84.40 | $83.84 | 27600 |
| 2024-08-08 | 84.50 | $84.00 | 38411 |
| 2024-08-07 | 84.59 | $83.47 | 59400 |
| 2024-08-06 | 84.74 | $83.24 | 190545 |
| 2024-08-05 | 84.91 | $81.98 | 515508 |
| 2024-08-02 | 85.22 | $83.52 | 149449 |
| 2024-08-01 | 85.39 | $85.15 | 37900 |
| 2024-07-31 | 85.41 | $85.41 | 50400 |
| 2024-07-30 | 85.40 | $85.48 | 55200 |
| 2024-07-29 | 85.38 | $85.36 | 86510 |
| 2024-07-26 | 85.37 | $85.46 | 38000 |
| 2024-07-25 | 85.35 | $85.49 | 18000 |
| 2024-07-24 | 85.32 | $85.43 | 18100 |
| 2024-07-23 | 85.30 | $85.75 | 20503 |
| 2024-07-22 | 85.24 | $85.66 | 39000 |
| 2024-07-19 | 85.19 | $85.49 | 14700 |
| 2024-07-18 | 85.16 | $85.33 | 26800 |
| 2024-07-17 | 85.13 | $85.45 | 27432 |
| 2024-07-16 | 85.10 | $85.40 | 75742 |
| 2024-07-15 | 85.06 | $85.24 | 78900 |
| 2024-07-12 | 85.04 | $85.11 | 68000 |
| 2024-07-11 | 85.03 | $85.10 | 36132 |
| 2024-07-10 | 85.02 | $85.07 | 55008 |
| 2024-07-09 | 85.02 | $84.90 | 23737 |
| 2024-07-08 | 85.03 | $85.04 | 34000 |
| 2024-07-05 | 85.03 | $85.02 | 44027 |
| 2024-07-03 | 85.04 | $84.98 | 40600 |
| 2024-07-02 | 85.04 | $84.85 | 144937 |
| 2024-07-01 | 85.06 | $85.27 | 247738 |
| 2024-06-28 | 85.05 | $85.00 | 53621 |
| 2024-06-27 | 85.06 | $85.15 | 30429 |
| 2024-06-26 | 85.05 | $85.12 | 23246 |
| 2024-06-25 | 85.06 | $85.10 | 20400 |
| 2024-06-24 | 85.06 | $85.07 | 76322 |
| 2024-06-21 | 85.07 | $85.13 | 93800 |
| 2024-06-20 | 85.08 | $85.02 | 71800 |
| 2024-06-18 | 85.10 | $84.70 | 121953 |
| 2024-06-17 | 85.15 | $84.91 | 23600 |
| 2024-06-14 | 85.19 | $84.65 | 70000 |
| 2024-06-13 | 85.26 | $85.05 | 48400 |
| 2024-06-12 | 85.29 | $85.37 | 75900 |
| 2024-06-11 | 85.29 | $85.20 | 48312 |
| 2024-06-10 | 85.30 | $85.06 | 66000 |
| 2024-06-07 | 85.33 | $85.22 | 59603 |
| 2024-06-06 | 85.35 | $84.94 | 49700 |
| 2024-06-05 | 85.39 | $85.00 | 71249 |
| 2024-06-04 | 85.44 | $84.75 | 31426 |
| 2024-06-03 | 85.50 | $85.73 | 47035 |
| 2024-05-31 | 85.48 | $85.68 | 28516 |
| 2024-05-30 | 85.45 | $85.43 | 26817 |
| 2024-05-29 | 85.46 | $85.31 | 28436 |
| 2024-05-28 | 85.47 | $85.50 | 20517 |
| 2024-05-24 | 85.47 | $85.55 | 18700 |
| 2024-05-23 | 85.46 | $85.31 | 41007 |
| 2024-05-22 | 85.48 | $85.46 | 21860 |
| 2024-05-21 | 85.48 | $85.65 | 28230 |
| 2024-05-20 | 85.46 | $85.66 | 26200 |
| 2024-05-17 | 85.43 | $85.57 | 22817 |
| 2024-05-16 | 85.42 | $85.48 | 23500 |
| 2024-05-15 | 85.40 | $85.52 | 27600 |
| 2024-05-14 | 85.38 | $85.30 | 11300 |
| 2024-05-13 | 85.38 | $85.31 | 13400 |
| 2024-05-10 | 85.37 | $85.32 | 46500 |
| 2024-05-09 | 85.36 | $85.34 | 82109 |
| 2024-05-08 | 85.34 | $85.41 | 26029 |
| 2024-05-07 | 85.32 | $85.43 | 19914 |
| 2024-05-06 | 85.29 | $85.48 | 60200 |
| 2024-05-03 | 85.26 | $85.41 | 28400 |
| 2024-05-02 | 85.23 | $85.33 | 17500 |
| 2024-05-01 | 85.21 | $85.71 | 22402 |
| 2024-04-30 | 85.15 | $85.41 | 33500 |
| 2024-04-29 | 85.11 | $85.71 | 19134 |
| 2024-04-26 | 85.04 | $85.51 | 12020 |
| 2024-04-25 | 85.00 | $85.36 | 20224 |
| 2024-04-24 | 84.97 | $85.39 | 18907 |
| 2024-04-23 | 84.93 | $85.38 | 18400 |
| 2024-04-22 | 84.90 | $85.17 | 24648 |
| 2024-04-19 | 84.89 | $84.73 | 26400 |
| 2024-04-18 | 84.93 | $84.72 | 16700 |
| 2024-04-17 | 84.97 | $84.43 | 35700 |
| 2024-04-16 | 85.05 | $84.47 | 21200 |
| 2024-04-15 | 85.12 | $84.65 | 21500 |
| 2024-04-12 | 85.19 | $84.85 | 8700 |
| 2024-04-11 | 85.23 | $85.09 | 22422 |
| 2024-04-10 | 85.25 | $85.09 | 24724 |
| 2024-04-09 | 85.27 | $85.18 | 87324 |
| 2024-04-08 | 85.29 | $85.16 | 13800 |
| 2024-04-05 | 85.30 | $84.90 | 37000 |
| 2024-04-04 | 85.34 | $84.78 | 33457 |
| 2024-04-03 | 85.38 | $84.95 | 12502 |
| 2024-04-02 | 85.41 | $84.87 | 27635 |
| 2024-04-01 | 85.45 | $85.65 | 14403 |
| 2024-03-28 | 85.41 | $85.73 | 20800 |
| 2024-03-27 | 85.37 | $85.70 | 57900 |
| 2024-03-26 | 85.32 | $85.35 | 15428 |
| 2024-03-25 | 85.31 | $85.55 | 22800 |
| 2024-03-22 | 85.27 | $85.52 | 36100 |
| 2024-03-21 | 85.24 | $85.70 | 32300 |
| 2024-03-20 | 85.19 | $85.70 | 13422 |
| 2024-03-19 | 85.14 | $85.66 | 30900 |
| 2024-03-18 | 85.08 | $85.48 | 111804 |
| 2024-03-15 | 85.04 | $85.17 | 8405 |
| 2024-03-14 | 85.03 | $85.05 | 13700 |
| 2024-03-13 | 85.03 | $85.25 | 20802 |
| 2024-03-12 | 85.01 | $85.09 | 14634 |
| 2024-03-11 | 85.00 | $84.89 | 19931 |
| 2024-03-08 | 85.02 | $84.73 | 49400 |
| 2024-03-07 | 85.04 | $84.80 | 67300 |
| 2024-03-06 | 85.06 | $84.65 | 92700 |
| 2024-03-05 | 85.10 | $84.74 | 18714 |
| 2024-03-04 | 85.12 | $84.85 | 48822 |
| 2024-03-01 | 85.13 | $85.52 | 58000 |
| 2024-02-29 | 85.07 | $85.38 | 54100 |
| 2024-02-28 | 85.02 | $85.27 | 48323 |
| 2024-02-27 | 84.98 | $85.29 | 28300 |
| 2024-02-26 | 84.94 | $85.08 | 51838 |
| 2024-02-23 | 84.92 | $85.43 | 28700 |
| 2024-02-22 | 84.86 | $85.30 | 42804 |
| 2024-02-21 | 84.82 | $84.95 | 25300 |
| 2024-02-20 | 84.80 | $85.01 | 16300 |
| 2024-02-16 | 84.78 | $84.99 | 22317 |
| 2024-02-15 | 84.76 | $85.00 | 20400 |
| 2024-02-14 | 84.73 | $84.75 | 11740 |
| 2024-02-13 | 84.73 | $84.72 | 68400 |
| 2024-02-12 | 84.72 | $84.89 | 23417 |
| 2024-02-09 | 84.70 | $85.06 | 49500 |
| 2024-02-08 | 84.66 | $84.63 | 17100 |
| 2024-02-07 | 84.66 | $84.55 | 17437 |
| 2024-02-06 | 84.67 | $84.53 | 32700 |
| 2024-02-05 | 84.68 | $84.28 | 8646 |
| 2024-02-02 | 84.71 | $84.36 | 24715 |
| 2024-02-01 | 84.72 | $84.88 | 26518 |
| 2024-01-31 | 84.69 | $84.62 | 20800 |
| 2024-01-30 | 84.68 | $84.97 | 19720 |
| 2024-01-29 | 84.63 | $85.07 | 17013 |
| 2024-01-26 | 84.56 | $85.06 | 31835 |
| 2024-01-25 | 84.50 | $85.16 | 9315 |
| 2024-01-24 | 84.42 | $84.75 | 24500 |
| 2024-01-23 | 84.38 | $84.64 | 20449 |
| 2024-01-22 | 84.35 | $84.68 | 12814 |
| 2024-01-19 | 84.32 | $84.54 | 7117 |
| 2024-01-18 | 84.30 | $84.41 | 8504 |
| 2024-01-17 | 84.30 | $84.21 | 13424 |
| 2024-01-16 | 84.32 | $84.20 | 15800 |
| 2024-01-12 | 84.34 | $84.47 | 7032 |
| 2024-01-11 | 84.33 | $84.58 | 10803 |
| 2024-01-10 | 84.31 | $84.65 | 24700 |
| 2024-01-09 | 84.28 | $84.51 | 20413 |
| 2024-01-08 | 84.26 | $84.22 | 8400 |
| 2024-01-05 | 84.27 | $83.93 | 15824 |
| 2024-01-04 | 84.30 | $83.70 | 11439 |
| 2024-01-03 | 84.36 | $83.86 | 19702 |
| 2024-01-02 | 84.39 | $84.12 | 29610 |
| 2023-12-29 | 84.41 | $84.05 | 24900 |
| 2023-12-28 | 84.43 | $84.51 | 16738 |
| 2023-12-27 | 84.40 | $84.65 | 21600 |
| 2023-12-26 | 84.36 | $84.19 | 21500 |
| 2023-12-22 | 84.36 | $84.04 | 37014 |
| 2023-12-21 | 84.37 | $85.15 | 27141 |
| 2023-12-20 | 84.27 | $84.82 | 19147 |
| 2023-12-19 | 84.20 | $84.91 | 13400 |
| 2023-12-18 | 84.11 | $84.77 | 15700 |
| 2023-12-15 | 84.02 | $84.60 | 17700 |
| 2023-12-14 | 83.95 | $84.75 | 23100 |
| 2023-12-13 | 83.85 | $84.24 | 73200 |
| 2023-12-12 | 83.80 | $83.92 | 10413 |
| 2023-12-11 | 83.77 | $83.70 | 15900 |
| 2023-12-08 | 83.77 | $84.18 | 31400 |
| 2023-12-07 | 83.71 | $83.72 | 17247 |
| 2023-12-06 | 83.69 | $83.62 | 33300 |
| 2023-12-05 | 83.67 | $83.50 | 10700 |
| 2023-12-04 | 83.67 | $83.60 | 24100 |
| 2023-12-01 | 83.66 | $84.35 | 16142 |
| 2023-11-30 | 83.56 | $84.06 | 4862 |
| 2023-11-29 | 83.49 | $83.90 | 62700 |
| 2023-11-28 | 83.43 | $83.90 | 14900 |
| 2023-11-27 | 83.35 | $84.01 | 122300 |
| 2023-11-24 | 83.26 | $83.79 | 6200 |
| 2023-11-22 | 83.18 | $83.70 | 28300 |
| 2023-11-21 | 83.10 | $83.43 | 15300 |
| 2023-11-20 | 83.04 | $83.48 | 11841 |
| 2023-11-17 | 82.97 | $83.33 | 28839 |
| 2023-11-16 | 82.91 | $83.13 | 31800 |
| 2023-11-15 | 82.86 | $83.26 | 32106 |
| 2023-11-14 | 82.79 | $83.35 | 24900 |
| 2023-11-13 | 82.70 | $82.85 | 28500 |
| 2023-11-10 | 82.67 | $83.14 | 11519 |
| 2023-11-09 | 82.60 | $82.87 | 16500 |
| 2023-11-08 | 82.55 | $83.16 | 97736 |
| 2023-11-07 | 82.47 | $83.06 | 16000 |
| 2023-11-06 | 82.40 | $83.03 | 9600 |
| 2023-11-03 | 82.33 | $83.14 | 27147 |
| 2023-11-02 | 82.25 | $82.78 | 10905 |
| 2023-11-01 | 82.19 | $82.60 | 10600 |
| 2023-10-31 | 82.15 | $82.44 | 24800 |
| 2023-10-30 | 82.13 | $82.12 | 15116 |
| 2023-10-27 | 82.13 | $81.95 | 11300 |
| 2023-10-26 | 82.16 | $82.17 | 10841 |
| 2023-10-25 | 82.18 | $82.14 | 7300 |
| 2023-10-24 | 82.21 | $82.32 | 3138 |
| 2023-10-23 | 82.22 | $81.79 | 5400 |
| 2023-10-20 | 82.29 | $81.80 | 16000 |
| 2023-10-19 | 82.37 | $81.89 | 60000 |
| 2023-10-18 | 82.45 | $82.05 | 12200 |
| 2023-10-17 | 82.52 | $82.38 | 10200 |
| 2023-10-16 | 82.56 | $82.36 | 60306 |
| 2023-10-13 | 82.62 | $82.10 | 3131 |
| 2023-10-12 | 82.71 | $82.33 | 4701 |
| 2023-10-11 | 82.79 | $82.47 | 17032 |
| 2023-10-10 | 82.86 | $82.54 | 8232 |
| 2023-10-09 | 82.92 | $82.44 | 11400 |
| 2023-10-06 | 83.01 | $82.32 | 25000 |
| 2023-10-05 | 83.11 | $81.91 | 27900 |
| 2023-10-04 | 83.25 | $82.00 | 23703 |
| 2023-10-03 | 83.40 | $82.00 | 40440 |
| 2023-10-02 | 83.55 | $83.17 | 10617 |
| 2023-09-29 | 83.60 | $83.31 | 8339 |
| 2023-09-28 | 83.64 | $83.50 | 69822 |
| 2023-09-27 | 83.66 | $83.38 | 39800 |
| 2023-09-26 | 83.70 | $83.34 | 85000 |
| 2023-09-25 | 83.75 | $83.50 | 89700 |
| 2023-09-22 | 83.78 | $83.56 | 28825 |
| 2023-09-21 | 83.81 | $83.51 | 21500 |
| 2023-09-20 | 83.85 | $83.88 | 7900 |
| 2023-09-19 | 83.85 | $83.83 | 12600 |
| 2023-09-18 | 83.85 | $83.97 | 16000 |
| 2023-09-15 | 83.83 | $83.96 | 36000 |
| 2023-09-14 | 83.81 | $83.94 | 32200 |
| 2023-09-13 | 83.79 | $83.72 | 12700 |
| 2023-09-12 | 83.79 | $83.72 | 10000 |
| 2023-09-11 | 83.80 | $83.77 | 7800 |
| 2023-09-08 | 83.79 | $83.44 | 18900 |
| 2023-09-07 | 83.82 | $83.65 | 12246 |
| 2023-09-06 | 83.83 | $83.48 | 6600 |
| 2023-09-05 | 83.85 | $83.43 | 22336 |
| 2023-09-01 | 83.88 | $84.33 | 5700 |
| 2023-08-31 | 83.82 | $84.33 | 23400 |
| 2023-08-30 | 83.75 | $84.32 | 7024 |
| 2023-08-29 | 83.68 | $84.38 | 21838 |
| 2023-08-28 | 83.60 | $84.13 | 9300 |
| 2023-08-25 | 83.55 | $83.93 | 25100 |
| 2023-08-24 | 83.51 | $83.42 | 6926 |
| 2023-08-23 | 83.53 | $83.86 | 8210 |
| 2023-08-22 | 83.51 | $83.53 | 4000 |
| 2023-08-21 | 83.52 | $83.30 | 16625 |
| 2023-08-18 | 83.55 | $83.30 | 12200 |
| 2023-08-17 | 83.59 | $83.17 | 10900 |
| 2023-08-16 | 83.64 | $83.66 | 20600 |
| 2023-08-15 | 83.65 | $83.70 | 14500 |
| 2023-08-14 | 83.65 | $83.86 | 4000 |
| 2023-08-11 | 83.64 | $83.55 | 6131 |
| 2023-08-10 | 83.65 | $83.66 | 17238 |
| 2023-08-09 | 83.66 | $83.45 | 10733 |
| 2023-08-08 | 83.68 | $83.34 | 6100 |
| 2023-08-07 | 83.72 | $83.40 | 7221 |
| 2023-08-04 | 83.75 | $83.24 | 15000 |
| 2023-08-03 | 83.79 | $83.13 | 19200 |
| 2023-08-02 | 83.85 | $83.30 | 10200 |
| 2023-08-01 | 83.88 | $84.06 | 15931 |
| 2023-07-31 | 83.84 | $84.38 | 8900 |
| 2023-07-28 | 83.77 | $84.21 | 7600 |
| 2023-07-27 | 83.71 | $83.90 | 16800 |
| 2023-07-26 | 83.68 | $84.07 | 4514 |
| 2023-07-25 | 83.62 | $83.95 | 5706 |
| 2023-07-24 | 83.57 | $83.98 | 10500 |
| 2023-07-21 | 83.51 | $83.85 | 11109 |
| 2023-07-20 | 83.46 | $83.67 | 3502 |
| 2023-07-19 | 83.42 | $83.85 | 9326 |
| 2023-07-18 | 83.35 | $83.77 | 11118 |
| 2023-07-17 | 83.29 | $83.58 | 8300 |
| 2023-07-14 | 83.25 | $83.40 | 10400 |
| 2023-07-13 | 83.22 | $83.71 | 18200 |
| 2023-07-12 | 83.16 | $83.69 | 14400 |
| 2023-07-11 | 83.10 | $83.32 | 47745 |
| 2023-07-10 | 83.07 | $83.05 | 10200 |
| 2023-07-07 | 83.06 | $83.03 | 4300 |
| 2023-07-06 | 83.04 | $82.88 | 7843 |
| 2023-07-05 | 83.05 | $83.13 | 11000 |
| 2023-07-03 | 83.02 | $83.77 | 9900 |
| 2023-06-30 | 82.92 | $83.78 | 17100 |
| 2023-06-29 | 82.82 | $83.26 | 4541 |
| 2023-06-28 | 82.76 | $83.30 | 3300 |
| 2023-06-27 | 82.68 | $82.88 | 18300 |
| 2023-06-26 | 82.65 | $82.43 | 10917 |
| 2023-06-23 | 82.66 | $82.42 | 13131 |
| 2023-06-22 | 82.66 | $82.70 | 7600 |
| 2023-06-21 | 82.62 | $82.80 | 60624 |
| 2023-06-20 | 82.58 | $82.72 | 13600 |
| 2023-06-16 | 82.54 | $83.20 | 18300 |
| 2023-06-15 | 82.45 | $83.09 | 5500 |
| 2023-06-14 | 82.35 | $82.99 | 4200 |
| 2023-06-13 | 82.26 | $82.90 | 10200 |
| 2023-06-12 | 82.17 | $82.60 | 10600 |
| 2023-06-09 | 82.10 | $82.75 | 12900 |
| 2023-06-08 | 82.00 | $82.43 | 3749 |
| 2023-06-07 | 81.93 | $82.23 | 7600 |
| 2023-06-06 | 81.88 | $82.32 | 6700 |
| 2023-06-05 | 81.81 | $82.21 | 7025 |
| 2023-06-02 | 81.75 | $82.40 | 17003 |
| 2023-06-01 | 81.67 | $82.09 | 8300 |
| 2023-05-31 | 81.61 | $81.73 | 5400 |
| 2023-05-30 | 81.58 | $82.15 | 8700 |
| 2023-05-26 | 81.51 | $82.20 | 7237 |
| 2023-05-25 | 81.44 | $81.62 | 26100 |
| 2023-05-24 | 81.43 | $81.41 | 11143 |
| 2023-05-23 | 81.44 | $81.70 | 6107 |
| 2023-05-22 | 81.42 | $82.13 | 9600 |
| 2023-05-19 | 81.36 | $81.75 | 6741 |
| 2023-05-18 | 81.34 | $81.49 | 3930 |
| 2023-05-17 | 81.35 | $81.31 | 11121 |
| 2023-05-16 | 81.38 | $80.76 | 8400 |
| 2023-05-15 | 81.48 | $81.19 | 9809 |
| 2023-05-12 | 81.53 | $81.13 | 5400 |
| 2023-05-11 | 81.60 | $81.11 | 8500 |
| 2023-05-10 | 81.68 | $81.31 | 4610 |
| 2023-05-09 | 81.74 | $81.32 | 6200 |
| 2023-05-08 | 81.81 | $81.44 | 13588 |
| 2023-05-05 | 81.86 | $81.42 | 9316 |
| 2023-05-04 | 81.91 | $80.70 | 16100 |
| 2023-05-03 | 82.04 | $81.08 | 4900 |
| 2023-05-02 | 82.13 | $81.47 | 7900 |
| 2023-05-01 | 82.18 | $82.28 | 12028 |
| 2023-04-28 | 82.17 | $82.43 | 3500 |
| 2023-04-27 | 82.13 | $82.35 | 6900 |
| 2023-04-26 | 82.10 | $81.60 | 10912 |
| 2023-04-25 | 82.14 | $81.94 | 9900 |
| 2023-04-24 | 82.14 | $82.39 | 4500 |
| 2023-04-21 | 82.08 | $82.34 | 4708 |
| 2023-04-20 | 82.02 | $82.18 | 4400 |
| 2023-04-19 | 81.97 | $82.48 | 7248 |
| 2023-04-18 | 81.89 | $82.55 | 4700 |
| 2023-04-17 | 81.78 | $82.52 | 8940 |
| 2023-04-14 | 81.67 | $82.41 | 21000 |
| 2023-04-13 | 81.57 | $82.37 | 10200 |
| 2023-04-12 | 81.46 | $81.84 | 6945 |
| 2023-04-11 | 81.39 | $81.98 | 93500 |
| 2023-04-10 | 81.31 | $81.61 | 11023 |
| 2023-04-06 | 81.26 | $81.18 | 12735 |
| 2023-04-05 | 81.25 | $80.86 | 6605 |
| 2023-04-04 | 81.29 | $81.46 | 7800 |
| 2023-04-03 | 81.28 | $82.60 | 29100 |
| 2023-03-31 | 81.17 | $82.78 | 8204 |
| 2023-03-30 | 81.04 | $82.04 | 13545 |
| 2023-03-29 | 81.00 | $81.60 | 5100 |
| 2023-03-28 | 81.00 | $80.66 | 18143 |
| 2023-03-27 | 81.11 | $80.60 | 9021 |
| 2023-03-24 | 81.24 | $80.03 | 10700 |
| 2023-03-23 | 81.44 | $80.36 | 4200 |
| 2023-03-22 | 81.62 | $80.90 | 5200 |
| 2023-03-21 | 81.76 | $81.53 | 11200 |
| 2023-03-20 | 81.84 | $80.17 | 6912 |
| 2023-03-17 | 82.07 | $80.34 | 19144 |
| 2023-03-16 | 82.30 | $81.46 | 23208 |
| 2023-03-15 | 82.42 | $79.93 | 93016 |
| 2023-03-14 | 82.71 | $81.33 | 14324 |
| 2023-03-13 | 82.88 | $80.18 | 38600 |
| 2023-03-10 | 83.17 | $81.51 | 46308 |
| 2023-03-09 | 83.34 | $82.35 | 16732 |
| 2023-03-08 | 83.44 | $83.22 | 15147 |
| 2023-03-07 | 83.46 | $83.50 | 10405 |
| 2023-03-06 | 83.46 | $83.92 | 13240 |
| 2023-03-03 | 83.42 | $83.86 | 10400 |
| 2023-03-02 | 83.39 | $83.25 | 22400 |
| 2023-03-01 | 83.42 | $83.74 | 15400 |
| 2023-02-28 | 83.40 | $83.66 | 9144 |
| 2023-02-27 | 83.39 | $83.86 | 8326 |
| 2023-02-24 | 83.36 | $83.32 | 10444 |
| 2023-02-23 | 83.39 | $83.54 | 6640 |
| 2023-02-22 | 83.39 | $82.84 | 26247 |
| 2023-02-21 | 83.47 | $82.37 | 12926 |
| 2023-02-17 | 83.59 | $83.20 | 5229 |
| 2023-02-16 | 83.64 | $82.98 | 7300 |
| 2023-02-15 | 83.71 | $83.49 | 11340 |
| 2023-02-14 | 83.73 | $83.47 | 10400 |
| 2023-02-13 | 83.76 | $83.31 | 5309 |
| 2023-02-10 | 83.80 | $82.96 | 10515 |
| 2023-02-09 | 83.89 | $83.51 | 39926 |
| 2023-02-08 | 83.92 | $83.87 | 25200 |
| 2023-02-07 | 83.91 | $84.27 | 9427 |
| 2023-02-06 | 83.86 | $84.00 | 9300 |
| 2023-02-03 | 83.84 | $84.04 | 32014 |
| 2023-02-02 | 83.80 | $84.43 | 26400 |
| 2023-02-01 | 83.71 | $84.49 | 75600 |
| 2023-01-31 | 83.61 | $83.94 | 13300 |
| 2023-01-30 | 83.55 | $83.43 | 32417 |
| 2023-01-27 | 83.53 | $83.71 | 17616 |
| 2023-01-26 | 83.47 | $83.88 | 10200 |
| 2023-01-25 | 83.39 | $83.61 | 17140 |
| 2023-01-24 | 83.32 | $83.59 | 65500 |
| 2023-01-23 | 83.25 | $83.67 | 13400 |
| 2023-01-20 | 83.17 | $83.47 | 30400 |
| 2023-01-19 | 83.11 | $83.15 | 28840 |
| 2023-01-18 | 83.07 | $83.56 | 16630 |
| 2023-01-17 | 82.98 | $83.91 | 14300 |
| 2023-01-13 | 82.86 | $84.12 | 15200 |
| 2023-01-12 | 82.71 | $83.85 | 15430 |
| 2023-01-11 | 82.59 | $83.73 | 31000 |
| 2023-01-10 | 82.48 | $83.40 | 18745 |
| 2023-01-09 | 82.39 | $83.25 | 30500 |
| 2023-01-06 | 82.32 | $83.07 | 19700 |
| 2023-01-05 | 82.26 | $82.47 | 20200 |
| 2023-01-04 | 82.26 | $82.54 | 8910 |
| 2023-01-03 | 82.24 | $81.91 | 14800 |
| 2022-12-30 | 82.30 | $82.01 | 9500 |
| 2022-12-29 | 82.35 | $81.72 | 16300 |
| 2022-12-28 | 82.44 | $80.90 | 21414 |
| 2022-12-27 | 82.62 | $81.82 | 69118 |
| 2022-12-23 | 82.71 | $82.40 | 10924 |
| 2022-12-22 | 82.75 | $82.42 | 4200 |
| 2022-12-21 | 82.80 | $82.86 | 16500 |
| 2022-12-20 | 82.81 | $82.36 | 10200 |
| 2022-12-19 | 82.86 | $82.30 | 6600 |
| 2022-12-16 | 82.93 | $82.48 | 6700 |
| 2022-12-15 | 82.98 | $82.80 | 9800 |
| 2022-12-14 | 82.99 | $83.15 | 6537 |
| 2022-12-13 | 82.97 | $83.76 | 8248 |
| 2022-12-12 | 82.89 | $83.19 | 8607 |
| 2022-12-09 | 82.86 | $82.87 | 28200 |
| 2022-12-08 | 82.86 | $82.57 | 12700 |
| 2022-12-07 | 82.88 | $82.28 | 10839 |
| 2022-12-06 | 82.93 | $82.05 | 22500 |
| 2022-12-05 | 83.00 | $82.58 | 13336 |
| 2022-12-02 | 83.03 | $83.00 | 3800 |
| 2022-12-01 | 83.01 | $83.61 | 34239 |
| 2022-11-30 | 82.92 | $83.69 | 20400 |
| 2022-11-29 | 82.83 | $83.03 | 7201 |
| 2022-11-28 | 82.80 | $82.62 | 6400 |
| 2022-11-25 | 82.81 | $83.40 | 48430 |
| 2022-11-23 | 82.74 | $83.57 | 4744 |
| 2022-11-22 | 82.66 | $83.30 | 11600 |
| 2022-11-21 | 82.60 | $82.98 | 21100 |
| 2022-11-18 | 82.56 | $82.83 | 34835 |
| 2022-11-17 | 82.54 | $82.37 | 6405 |
| 2022-11-16 | 82.55 | $82.45 | 21500 |
| 2022-11-15 | 82.56 | $82.85 | 6900 |
| 2022-11-14 | 82.52 | $82.52 | 8111 |
| 2022-11-11 | 82.50 | $83.02 | 3100 |
| 2022-11-10 | 82.43 | $82.61 | 4422 |
| 2022-11-09 | 82.39 | $81.16 | 4200 |
| 2022-11-08 | 82.49 | $82.26 | 14832 |
| 2022-11-07 | 82.47 | $82.59 | 10943 |
| 2022-11-04 | 82.41 | $82.69 | 4519 |
| 2022-11-03 | 82.33 | $82.01 | 7500 |
| 2022-11-02 | 82.31 | $82.31 | 4908 |
| 2022-11-01 | 82.26 | $83.40 | 10400 |
| 2022-10-31 | 82.10 | $82.96 | 21000 |
| 2022-10-28 | 81.97 | $83.82 | 40900 |
| 2022-10-27 | 81.74 | $82.96 | 3500 |
| 2022-10-26 | 81.58 | $82.58 | 2120 |
| 2022-10-25 | 81.44 | $82.59 | 3700 |
| 2022-10-24 | 81.30 | $82.20 | 9927 |
| 2022-10-21 | 81.18 | $81.94 | 8100 |
| 2022-10-20 | 81.08 | $81.60 | 12120 |
| 2022-10-19 | 81.01 | $81.65 | 10627 |
| 2022-10-18 | 80.94 | $81.92 | 5134 |
| 2022-10-17 | 80.85 | $81.60 | 2900 |
| 2022-10-14 | 80.78 | $80.62 | 3736 |
| 2022-10-13 | 80.82 | $80.89 | 5902 |
| 2022-10-12 | 80.84 | $80.37 | 24724 |
| 2022-10-11 | 80.91 | $80.37 | 5318 |
| 2022-10-10 | 80.99 | $80.26 | 9207 |
| 2022-10-07 | 81.09 | $81.00 | 2000 |
| 2022-10-06 | 81.13 | $81.65 | 2537 |
| 2022-10-05 | 81.12 | $81.57 | 7500 |
| 2022-10-04 | 81.12 | $81.52 | 3749 |
| 2022-10-03 | 81.11 | $80.66 | 4701 |
| 2022-09-30 | 81.20 | $80.09 | 10300 |
| 2022-09-29 | 81.34 | $80.35 | 7900 |
| 2022-09-28 | 81.46 | $80.65 | 8900 |
| 2022-09-27 | 81.56 | $80.26 | 19730 |
| 2022-09-26 | 81.71 | $80.36 | 6905 |
| 2022-09-23 | 81.86 | $80.64 | 14200 |
| 2022-09-22 | 81.99 | $81.71 | 8545 |
| 2022-09-21 | 82.03 | $81.70 | 2600 |
| 2022-09-20 | 82.07 | $81.81 | 13800 |
| 2022-09-19 | 82.10 | $82.35 | 6909 |
| 2022-09-16 | 82.09 | $81.94 | 2000 |
| 2022-09-15 | 82.12 | $81.65 | 21700 |
| 2022-09-14 | 82.20 | $82.11 | 2000 |
| 2022-09-13 | 82.23 | $81.73 | 8414 |
| 2022-09-12 | 82.32 | $83.23 | 5921 |
| 2022-09-09 | 82.27 | $82.97 | 6900 |
| 2022-09-08 | 82.25 | $82.63 | 7900 |
| 2022-09-07 | 82.27 | $82.08 | 6900 |
| 2022-09-06 | 82.34 | $81.24 | 5600 |
| 2022-09-02 | 82.51 | $80.75 | 7413 |
| 2022-09-01 | 82.74 | $82.01 | 9731 |
| 2022-08-31 | 82.86 | $81.30 | 25233 |
| 2022-08-30 | 83.05 | $81.60 | 174329 |
| 2022-08-29 | 83.23 | $82.13 | 4111 |
| 2022-08-26 | 83.36 | $82.21 | 2708 |
| 2022-08-25 | 83.48 | $83.47 | 9600 |
| 2022-08-24 | 83.48 | $83.00 | 21232 |
| 2022-08-23 | 83.53 | $82.70 | 4334 |
| 2022-08-22 | 83.60 | $82.47 | 11500 |
| 2022-08-19 | 83.69 | $83.02 | 14300 |
| 2022-08-18 | 83.72 | $83.69 | 11700 |
| 2022-08-17 | 83.69 | $83.50 | 6538 |
| 2022-08-16 | 83.67 | $84.13 | 6400 |
| 2022-08-15 | 83.57 | $84.40 | 1100 |
| 2022-08-12 | 83.44 | $84.67 | 4517 |
| 2022-08-11 | 83.26 | $83.99 | 3300 |
| 2022-08-10 | 83.13 | $84.41 | 12600 |
| 2022-08-09 | 82.94 | $83.15 | 10944 |
| 2022-08-08 | 82.86 | $83.67 | 13711 |
| 2022-08-05 | 82.72 | $83.73 | 33200 |
| 2022-08-04 | 82.56 | $83.64 | 30100 |
| 2022-08-03 | 82.39 | $83.55 | 7712 |
| 2022-08-02 | 82.21 | $82.89 | 5040 |
| 2022-08-01 | 82.07 | $83.20 | 18446 |
| 2022-07-29 | 81.89 | $83.14 | 44319 |
| 2022-07-28 | 81.70 | $82.96 | 12527 |
| 2022-07-27 | 81.51 | $82.49 | 1500 |
| 2022-07-26 | 81.36 | $81.70 | 4912 |
| 2022-07-25 | 81.28 | $82.32 | 10743 |
| 2022-07-22 | 81.14 | $82.36 | 4425 |
| 2022-07-21 | 80.99 | $82.80 | 6438 |
| 2022-07-20 | 80.78 | $82.33 | 3801 |
| 2022-07-19 | 80.61 | $81.99 | 5910 |
| 2022-07-18 | 80.48 | $80.61 | 5047 |
| 2022-07-15 | 80.47 | $81.33 | 2534 |
| 2022-07-14 | 80.40 | $80.38 | 11400 |
| 2022-07-13 | 80.43 | $80.50 | 90530 |
| 2022-07-12 | 80.45 | $80.59 | 101600 |
| 2022-07-11 | 80.46 | $80.44 | 3341 |
| 2022-07-08 | 80.51 | $81.10 | 6800 |
| 2022-07-07 | 80.50 | $80.80 | 12300 |
| 2022-07-06 | 80.54 | $79.31 | 6943 |
| 2022-07-05 | 80.74 | $79.19 | 165500 |
| 2022-07-01 | 80.98 | $79.82 | 27200 |
| 2022-06-30 | 81.19 | $79.48 | 23034 |
| 2022-06-29 | 81.45 | $80.01 | 38738 |
| 2022-06-28 | 81.69 | $80.55 | 10100 |
| 2022-06-27 | 81.90 | $81.37 | 5300 |
| 2022-06-24 | 82.04 | $81.61 | 8219 |
| 2022-06-23 | 82.18 | $80.96 | 8600 |
| 2022-06-22 | 82.38 | $80.61 | 7620 |
| 2022-06-21 | 82.62 | $81.10 | 10444 |
| 2022-06-17 | 82.82 | $81.17 | 4500 |
| 2022-06-16 | 83.02 | $80.78 | 5832 |
| 2022-06-15 | 83.26 | $82.49 | 27900 |
| 2022-06-14 | 83.34 | $81.45 | 48600 |
| 2022-06-13 | 83.52 | $80.65 | 101641 |
| 2022-06-10 | 83.78 | $82.37 | 18701 |
| 2022-06-09 | 83.88 | $83.08 | 4000 |
| 2022-06-08 | 83.91 | $83.66 | 180740 |
| 2022-06-07 | 83.89 | $84.38 | 8500 |
| 2022-06-06 | 83.78 | $84.19 | 15300 |
| 2022-06-03 | 83.70 | $84.57 | 7700 |
| 2022-06-02 | 83.58 | $84.93 | 5546 |
| 2022-06-01 | 83.42 | $85.10 | 16900 |
| 2022-05-31 | 83.25 | $85.04 | 31027 |
| 2022-05-27 | 83.09 | $85.48 | 16800 |
| 2022-05-26 | 82.88 | $84.60 | 32800 |
| 2022-05-25 | 82.75 | $83.40 | 31807 |
| 2022-05-24 | 82.75 | $82.50 | 30637 |
| 2022-05-23 | 82.84 | $82.32 | 31700 |
| 2022-05-20 | 82.97 | $81.92 | 8805 |
| 2022-05-19 | 83.15 | $82.02 | 12515 |
| 2022-05-18 | 83.34 | $81.77 | 3500 |
| 2022-05-17 | 83.58 | $82.55 | 3100 |
| 2022-05-16 | 83.76 | $82.17 | 3747 |
| 2022-05-13 | 83.99 | $82.64 | 7632 |
| 2022-05-12 | 84.19 | $82.21 | 9600 |
| 2022-05-11 | 84.45 | $82.63 | 5900 |
| 2022-05-10 | 84.69 | $83.09 | 13400 |
| 2022-05-09 | 84.89 | $82.80 | 17630 |
| 2022-05-06 | 85.13 | $84.14 | 10004 |
| 2022-05-05 | 85.25 | $84.41 | 7507 |
| 2022-05-04 | 85.36 | $85.48 | 10000 |
| 2022-05-03 | 85.37 | $85.07 | 22009 |
| 2022-05-02 | 85.42 | $84.96 | 48500 |
| 2022-04-29 | 85.50 | $84.65 | 8405 |
| 2022-04-28 | 85.63 | $85.39 | 54109 |
| 2022-04-27 | 85.69 | $84.71 | 16528 |
| 2022-04-26 | 85.82 | $84.93 | 8611 |
| 2022-04-25 | 85.95 | $85.65 | 14542 |
| 2022-04-22 | 86.01 | $85.44 | 29816 |
| 2022-04-21 | 86.09 | $85.88 | 12500 |
| 2022-04-20 | 86.13 | $86.13 | 6800 |
| 2022-04-19 | 86.15 | $86.04 | 2900 |
| 2022-04-18 | 86.17 | $85.65 | 14131 |
| 2022-04-14 | 86.24 | $85.82 | 19500 |
| 2022-04-13 | 86.29 | $85.99 | 24100 |
| 2022-04-12 | 86.32 | $85.49 | 25825 |
| 2022-04-11 | 86.39 | $85.23 | 12100 |
| 2022-04-08 | 86.48 | $85.70 | 34500 |
| 2022-04-07 | 86.51 | $85.99 | 6700 |
| 2022-04-06 | 86.51 | $86.14 | 51500 |
| 2022-04-05 | 86.49 | $86.74 | 12000 |
| 2022-04-04 | 86.40 | $87.32 | 18800 |
| 2022-04-01 | 86.24 | $87.15 | 16900 |
| 2022-03-31 | 86.08 | $87.11 | 31900 |
| 2022-03-30 | 85.92 | $87.08 | 8215 |
| 2022-03-29 | 85.75 | $87.53 | 17714 |
| 2022-03-28 | 85.53 | $86.66 | 13642 |
| 2022-03-25 | 85.40 | $86.17 | 7400 |
| 2022-03-24 | 85.31 | $86.22 | 45848 |
| 2022-03-23 | 85.21 | $85.94 | 7600 |
| 2022-03-22 | 85.14 | $86.55 | 17000 |
| 2022-03-21 | 85.00 | $85.84 | 3800 |
| 2022-03-18 | 84.93 | $86.06 | 4600 |
| 2022-03-17 | 84.84 | $85.91 | 5423 |
| 2022-03-16 | 84.76 | $85.35 | 7819 |
| 2022-03-15 | 84.74 | $84.13 | 34500 |
| 2022-03-14 | 84.84 | $83.43 | 17916 |
| 2022-03-11 | 85.02 | $83.77 | 68700 |
| 2022-03-10 | 85.17 | $84.38 | 4833 |
| 2022-03-09 | 85.28 | $84.91 | 15826 |
| 2022-03-08 | 85.35 | $84.17 | 14936 |
| 2022-03-07 | 85.49 | $84.06 | 11215 |
| 2022-03-04 | 85.65 | $84.62 | 9516 |
| 2022-03-03 | 85.77 | $85.58 | 6700 |
| 2022-03-02 | 85.81 | $85.82 | 13100 |
| 2022-03-01 | 85.83 | $85.31 | 4600 |
| 2022-02-28 | 85.90 | $86.04 | 4228 |
| 2022-02-25 | 85.90 | $86.48 | 43924 |
| 2022-02-24 | 85.87 | $85.91 | 11200 |
| 2022-02-23 | 85.89 | $85.40 | 3916 |
| 2022-02-22 | 85.97 | $85.41 | 15000 |
| 2022-02-18 | 86.06 | $85.48 | 11245 |
| 2022-02-17 | 86.15 | $85.57 | 41422 |
| 2022-02-16 | 86.24 | $86.07 | 16100 |
| 2022-02-15 | 86.28 | $85.76 | 65800 |
| 2022-02-14 | 86.37 | $85.51 | 8400 |
| 2022-02-11 | 86.49 | $85.29 | 15900 |
| 2022-02-10 | 86.65 | $86.22 | 10226 |
| 2022-02-09 | 86.72 | $86.73 | 4000 |
| 2022-02-08 | 86.75 | $86.28 | 103100 |
| 2022-02-07 | 86.83 | $86.14 | 7600 |
| 2022-02-04 | 86.94 | $86.23 | 27113 |
| 2022-02-03 | 87.04 | $86.29 | 3200 |
| 2022-02-02 | 87.14 | $86.82 | 10400 |
| 2022-02-01 | 87.19 | $87.11 | 7404 |
| 2022-01-31 | 87.22 | $86.77 | 10125 |
| 2022-01-28 | 87.30 | $86.58 | 19601 |
| 2022-01-27 | 87.39 | $86.54 | 9135 |
| 2022-01-26 | 87.50 | $86.94 | 7316 |
| 2022-01-25 | 87.58 | $86.97 | 7143 |
| 2022-01-24 | 87.65 | $87.12 | 9000 |
| 2022-01-21 | 87.72 | $87.16 | 3400 |
| 2022-01-20 | 87.79 | $87.41 | 13600 |
| 2022-01-19 | 87.84 | $87.62 | 16600 |
| 2022-01-18 | 87.86 | $87.76 | 48000 |
| 2022-01-14 | 87.87 | $87.82 | 15716 |
| 2022-01-13 | 87.88 | $87.68 | 13502 |
| 2022-01-12 | 87.89 | $88.04 | 34000 |
| 2022-01-11 | 87.87 | $88.02 | 39900 |
| 2022-01-10 | 87.85 | $87.65 | 14200 |
| 2022-01-07 | 87.87 | $87.60 | 7300 |
| 2022-01-06 | 87.89 | $87.70 | 22000 |
| 2022-01-05 | 87.90 | $87.54 | 8600 |
| 2022-01-04 | 87.92 | $88.04 | 9337 |
| 2022-01-03 | 87.90 | $88.18 | 104032 |
| 2021-12-31 | 87.86 | $88.00 | 7517 |
| 2021-12-30 | 87.82 | $88.11 | 22206 |
| 2021-12-29 | 87.77 | $88.06 | 7300 |
| 2021-12-28 | 87.72 | $88.07 | 140400 |
| 2021-12-27 | 87.65 | $88.22 | 13229 |
| 2021-12-23 | 87.57 | $88.14 | 4100 |
| 2021-12-22 | 87.49 | $88.04 | 4537 |
| 2021-12-21 | 87.42 | $87.84 | 10513 |
| 2021-12-20 | 87.36 | $87.21 | 7500 |
| 2021-12-17 | 87.37 | $87.42 | 4504 |
| 2021-12-16 | 87.35 | $87.57 | 5600 |
| 2021-12-15 | 87.32 | $87.69 | 5800 |
| 2021-12-14 | 87.29 | $87.47 | 3308 |
| 2021-12-13 | 87.27 | $87.54 | 2200 |
| 2021-12-10 | 87.25 | $87.62 | 5300 |
| 2021-12-09 | 87.22 | $87.53 | 5300 |
| 2021-12-08 | 87.20 | $87.89 | 12922 |
| 2021-12-07 | 87.15 | $87.81 | 1500 |
| 2021-12-06 | 87.10 | $87.23 | 5800 |
| 2021-12-03 | 87.12 | $86.71 | 1300 |
| 2021-12-02 | 87.19 | $86.77 | 7020 |
| 2021-12-01 | 87.26 | $86.50 | 2724 |
| 2021-11-30 | 87.35 | $86.48 | 4800 |
| 2021-11-29 | 87.46 | $86.88 | 8106 |
| 2021-11-26 | 87.53 | $86.46 | 8000 |
| 2021-11-24 | 87.65 | $87.44 | 11232 |
| 2021-11-23 | 87.68 | $87.41 | 10100 |
| 2021-11-22 | 87.71 | $87.41 | 9342 |
| 2021-11-19 | 87.75 | $87.31 | 47000 |
| 2021-11-18 | 87.79 | $87.59 | 12200 |
| 2021-11-17 | 87.82 | $87.77 | 2049 |
| 2021-11-16 | 87.82 | $87.90 | 1300 |
| 2021-11-15 | 87.82 | $87.80 | 1410 |
| 2021-11-12 | 87.82 | $87.70 | 38400 |
| 2021-11-11 | 87.84 | $87.90 | 4900 |
| 2021-11-10 | 87.83 | $87.72 | 45900 |
| 2021-11-09 | 87.84 | $87.93 | 2100 |
| 2021-11-08 | 87.83 | $87.96 | 3232 |
| 2021-11-05 | 87.81 | $88.04 | 14300 |
| 2021-11-04 | 87.78 | $87.85 | 13906 |
| 2021-11-03 | 87.77 | $87.74 | 3200 |
| 2021-11-02 | 87.76 | $87.41 | 7300 |
| 2021-11-01 | 87.79 | $87.66 | 5925 |
| 2021-10-29 | 87.79 | $87.72 | 6500 |
| 2021-10-28 | 87.78 | $87.95 | 4610 |
| 2021-10-27 | 87.76 | $87.80 | 500 |
| 2021-10-26 | 87.75 | $87.96 | 4600 |
| 2021-10-25 | 87.72 | $87.87 | 5339 |
| 2021-10-22 | 87.70 | $87.78 | 9100 |
| 2021-10-21 | 87.69 | $88.00 | 5247 |
| 2021-10-20 | 87.67 | $88.05 | 6000 |
| 2021-10-19 | 87.63 | $87.98 | 5929 |
| 2021-10-18 | 87.61 | $87.86 | 2824 |
| 2021-10-15 | 87.59 | $87.82 | 42033 |
| 2021-10-14 | 87.58 | $87.78 | 7800 |
| 2021-10-13 | 87.57 | $87.41 | 1800 |
| 2021-10-12 | 87.60 | $87.23 | 2925 |
| 2021-10-11 | 87.65 | $87.26 | 4600 |
| 2021-10-08 | 87.70 | $87.41 | 2000 |
| 2021-10-07 | 87.74 | $87.49 | 6440 |
| 2021-10-06 | 87.77 | $87.34 | 4733 |
| 2021-10-05 | 87.82 | $87.38 | 2000 |
| 2021-10-04 | 87.86 | $87.37 | 2148 |
| 2021-10-01 | 87.91 | $87.84 | 29100 |
| 2021-09-30 | 87.91 | $87.72 | 53500 |
| 2021-09-29 | 87.93 | $87.99 | 2420 |
| 2021-09-28 | 87.92 | $87.90 | 48100 |
| 2021-09-27 | 87.91 | $88.18 | 5047 |
| 2021-09-24 | 87.88 | $88.16 | 3700 |
| 2021-09-23 | 87.85 | $88.13 | 3300 |
| 2021-09-22 | 87.82 | $87.82 | 18200 |
| 2021-09-21 | 87.82 | $87.80 | 9947 |
| 2021-09-20 | 87.81 | $87.64 | 3230 |
| 2021-09-17 | 87.82 | $88.00 | 15223 |
| 2021-09-16 | 87.79 | $88.03 | 4412 |
| 2021-09-15 | 87.75 | $87.94 | 4800 |
| 2021-09-14 | 87.72 | $87.77 | 44300 |
| 2021-09-13 | 87.70 | $87.79 | 20300 |
| 2021-09-10 | 87.67 | $87.78 | 5300 |
| 2021-09-09 | 87.64 | $87.73 | 5520 |
| 2021-09-08 | 87.62 | $87.66 | 10249 |
| 2021-09-07 | 87.59 | $87.74 | 3600 |
| 2021-09-03 | 87.56 | $87.81 | 1206 |
| 2021-09-02 | 87.52 | $87.84 | 26700 |
| 2021-09-01 | 87.47 | $87.94 | 2245 |
| 2021-08-31 | 87.41 | $87.86 | 64200 |
| 2021-08-30 | 87.35 | $87.82 | 16732 |
| 2021-08-27 | 87.29 | $87.83 | 7826 |
| 2021-08-26 | 87.23 | $87.60 | 4100 |
| 2021-08-25 | 87.19 | $87.63 | 2548 |
| 2021-08-24 | 87.14 | $87.46 | 7300 |
| 2021-08-23 | 87.11 | $87.28 | 17000 |
| 2021-08-20 | 87.10 | $87.03 | 61100 |
| 2021-08-19 | 87.12 | $86.84 | 3100 |
| 2021-08-18 | 87.16 | $86.99 | 2633 |
| 2021-08-17 | 87.18 | $87.17 | 6825 |
| 2021-08-16 | 87.19 | $87.19 | 5100 |
| 2021-08-13 | 87.19 | $87.28 | 8520 |
| 2021-08-12 | 87.19 | $87.19 | 9400 |
| 2021-08-11 | 87.19 | $87.05 | 2600 |
| 2021-08-10 | 87.22 | $86.99 | 8800 |
| 2021-08-09 | 87.25 | $87.11 | 3445 |
| 2021-08-06 | 87.27 | $87.18 | 743 |
| 2021-08-05 | 87.29 | $87.00 | 7000 |
| 2021-08-04 | 87.34 | $86.89 | 6025 |
| 2021-08-03 | 87.39 | $87.09 | 28500 |
| 2021-08-02 | 87.43 | $87.19 | 7109 |
| 2021-07-30 | 87.47 | $87.47 | 8900 |
| 2021-07-29 | 87.49 | $87.57 | 26214 |
| 2021-07-28 | 87.49 | $87.44 | 48200 |
| 2021-07-27 | 87.52 | $87.35 | 3000 |
| 2021-07-26 | 87.55 | $87.45 | 2600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
86.50
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
79.68
Average
84.96
Maximum
88.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 86.50 | $86.41 | 45508 |
| 2026-07-22 | 86.51 | $86.53 | 74506 |
| 2026-07-21 | 86.51 | $86.54 | 122333 |
| 2026-07-20 | 86.50 | $86.59 | 82700 |
| 2026-07-17 | 86.48 | $86.40 | 45200 |
| 2026-07-16 | 86.50 | $86.54 | 72600 |
| 2026-07-15 | 86.49 | $86.52 | 58817 |
| 2026-07-14 | 86.49 | $86.42 | 81000 |
| 2026-07-13 | 86.50 | $86.48 | 139500 |
| 2026-07-10 | 86.51 | $86.45 | 38614 |
| 2026-07-09 | 86.52 | $86.49 | 38000 |
| 2026-07-08 | 86.52 | $86.47 | 44800 |
| 2026-07-07 | 86.53 | $86.47 | 43900 |
| 2026-07-06 | 86.54 | $86.47 | 41300 |
| 2026-07-02 | 86.56 | $86.39 | 81643 |
| 2026-07-01 | 86.59 | $86.77 | 106807 |
| 2026-06-30 | 86.55 | $86.61 | 41300 |
| 2026-06-29 | 86.53 | $86.43 | 42500 |
| 2026-06-26 | 86.55 | $86.34 | 19916 |
| 2026-06-25 | 86.58 | $86.44 | 62812 |
| 2026-06-24 | 86.61 | $86.49 | 38739 |
| 2026-06-23 | 86.63 | $86.69 | 18600 |
| 2026-06-22 | 86.60 | $86.72 | 57600 |
| 2026-06-18 | 86.57 | $86.76 | 72843 |
| 2026-06-17 | 86.52 | $86.52 | 54700 |
| 2026-06-16 | 86.52 | $86.50 | 60723 |
| 2026-06-15 | 86.52 | $86.63 | 51400 |
| 2026-06-12 | 86.49 | $86.62 | 44900 |
| 2026-06-11 | 86.46 | $86.47 | 31629 |
| 2026-06-10 | 86.45 | $86.26 | 43720 |
| 2026-06-09 | 86.49 | $86.31 | 35100 |
| 2026-06-08 | 86.52 | $86.39 | 55341 |
| 2026-06-05 | 86.55 | $86.21 | 38700 |
| 2026-06-04 | 86.61 | $86.36 | 33100 |
| 2026-06-03 | 86.65 | $86.27 | 40400 |
| 2026-06-02 | 86.71 | $86.35 | 51104 |
| 2026-06-01 | 86.77 | $86.81 | 67800 |
| 2026-05-29 | 86.74 | $86.86 | 57216 |
| 2026-05-28 | 86.69 | $86.93 | 58200 |
| 2026-05-27 | 86.62 | $86.74 | 55501 |
| 2026-05-26 | 86.58 | $86.80 | 48241 |
| 2026-05-22 | 86.52 | $86.66 | 62225 |
| 2026-05-21 | 86.47 | $86.57 | 61717 |
| 2026-05-20 | 86.44 | $86.60 | 55291 |
| 2026-05-19 | 86.39 | $86.27 | 106021 |
| 2026-05-18 | 86.41 | $86.27 | 51800 |
| 2026-05-15 | 86.42 | $86.29 | 18706 |
| 2026-05-14 | 86.44 | $86.43 | 28800 |
| 2026-05-13 | 86.42 | $86.42 | 34628 |
| 2026-05-12 | 86.41 | $86.38 | 42800 |
| 2026-05-11 | 86.40 | $86.32 | 27700 |
| 2026-05-08 | 86.40 | $86.32 | 52176 |
| 2026-05-07 | 86.41 | $86.12 | 51328 |
| 2026-05-06 | 86.45 | $86.14 | 68548 |
| 2026-05-05 | 86.50 | $86.25 | 206620 |
| 2026-05-04 | 86.52 | $86.08 | 39000 |
| 2026-05-01 | 86.59 | $86.61 | 117700 |
| 2026-04-30 | 86.56 | $86.68 | 92813 |
| 2026-04-29 | 86.50 | $86.23 | 106400 |
| 2026-04-28 | 86.53 | $86.45 | 76437 |
| 2026-04-27 | 86.51 | $86.56 | 49807 |
| 2026-04-24 | 86.47 | $86.52 | 32920 |
| 2026-04-23 | 86.42 | $86.54 | 28700 |
| 2026-04-22 | 86.37 | $86.69 | 73200 |
| 2026-04-21 | 86.27 | $86.41 | 23120 |
| 2026-04-20 | 86.21 | $86.44 | 38500 |
| 2026-04-17 | 86.13 | $86.70 | 80811 |
| 2026-04-16 | 85.99 | $86.28 | 32148 |
| 2026-04-15 | 85.91 | $86.09 | 68400 |
| 2026-04-14 | 85.86 | $86.42 | 91620 |
| 2026-04-13 | 85.73 | $86.10 | 93247 |
| 2026-04-10 | 85.65 | $85.86 | 38903 |
| 2026-04-09 | 85.61 | $86.22 | 44700 |
| 2026-04-08 | 85.48 | $86.14 | 42812 |
| 2026-04-07 | 85.35 | $85.65 | 43300 |
| 2026-04-06 | 85.30 | $85.70 | 85138 |
| 2026-04-02 | 85.23 | $85.46 | 71601 |
| 2026-04-01 | 85.21 | $85.85 | 25000 |
| 2026-03-31 | 85.09 | $85.61 | 34292 |
| 2026-03-30 | 85.02 | $84.78 | 11300 |
| 2026-03-27 | 85.11 | $84.86 | 28700 |
| 2026-03-26 | 85.20 | $85.29 | 46902 |
| 2026-03-25 | 85.21 | $85.55 | 14920 |
| 2026-03-24 | 85.17 | $85.30 | 14900 |
| 2026-03-23 | 85.18 | $85.43 | 24930 |
| 2026-03-20 | 85.17 | $85.01 | 28427 |
| 2026-03-19 | 85.24 | $85.49 | 23521 |
| 2026-03-18 | 85.23 | $85.32 | 16700 |
| 2026-03-17 | 85.25 | $85.37 | 26509 |
| 2026-03-16 | 85.27 | $85.18 | 47400 |
| 2026-03-13 | 85.34 | $84.90 | 30148 |
| 2026-03-12 | 85.47 | $85.17 | 29528 |
| 2026-03-11 | 85.58 | $85.55 | 24027 |
| 2026-03-10 | 85.62 | $85.62 | 43810 |
| 2026-03-09 | 85.65 | $85.42 | 60015 |
| 2026-03-06 | 85.74 | $85.14 | 93320 |
| 2026-03-05 | 85.90 | $85.65 | 26500 |
| 2026-03-04 | 85.98 | $85.88 | 26648 |
| 2026-03-03 | 86.02 | $85.58 | 642448 |
| 2026-03-02 | 86.13 | $86.11 | 135100 |
| 2026-02-27 | 86.16 | $85.74 | 692402 |
| 2026-02-26 | 86.26 | $86.13 | 41200 |
| 2026-02-25 | 86.30 | $86.32 | 27324 |
| 2026-02-24 | 86.31 | $86.10 | 107500 |
| 2026-02-23 | 86.37 | $86.24 | 36900 |
| 2026-02-20 | 86.40 | $86.46 | 100744 |
| 2026-02-19 | 86.40 | $86.40 | 57900 |
| 2026-02-18 | 86.41 | $86.36 | 136100 |
| 2026-02-17 | 86.43 | $86.17 | 139237 |
| 2026-02-13 | 86.49 | $86.20 | 132427 |
| 2026-02-12 | 86.55 | $86.09 | 135300 |
| 2026-02-11 | 86.65 | $86.55 | 28100 |
| 2026-02-10 | 86.67 | $86.61 | 92300 |
| 2026-02-09 | 86.68 | $86.48 | 61900 |
| 2026-02-06 | 86.72 | $86.53 | 36425 |
| 2026-02-05 | 86.75 | $86.23 | 58110 |
| 2026-02-04 | 86.85 | $86.40 | 53200 |
| 2026-02-03 | 86.93 | $86.53 | 69126 |
| 2026-02-02 | 87.00 | $87.06 | 50100 |
| 2026-01-30 | 86.96 | $86.74 | 33800 |
| 2026-01-29 | 86.98 | $86.86 | 35100 |
| 2026-01-28 | 86.98 | $86.95 | 29825 |
| 2026-01-27 | 86.96 | $87.05 | 33422 |
| 2026-01-26 | 86.92 | $86.99 | 43747 |
| 2026-01-23 | 86.87 | $86.90 | 17000 |
| 2026-01-22 | 86.84 | $87.08 | 24927 |
| 2026-01-21 | 86.76 | $86.88 | 120700 |
| 2026-01-20 | 86.72 | $86.83 | 37520 |
| 2026-01-16 | 86.67 | $86.88 | 33505 |
| 2026-01-15 | 86.61 | $86.82 | 24709 |
| 2026-01-14 | 86.54 | $86.61 | 73800 |
| 2026-01-13 | 86.51 | $86.65 | 55234 |
| 2026-01-12 | 86.47 | $86.60 | 78200 |
| 2026-01-09 | 86.43 | $86.56 | 100100 |
| 2026-01-08 | 86.39 | $86.61 | 39900 |
| 2026-01-07 | 86.33 | $86.40 | 42546 |
| 2026-01-06 | 86.30 | $86.55 | 66900 |
| 2026-01-05 | 86.24 | $86.42 | 91800 |
| 2026-01-02 | 86.20 | $86.13 | 27746 |
| 2025-12-31 | 86.22 | $86.20 | 25000 |
| 2025-12-30 | 86.21 | $86.15 | 14232 |
| 2025-12-29 | 86.22 | $86.06 | 24126 |
| 2025-12-26 | 86.25 | $86.22 | 20613 |
| 2025-12-24 | 86.26 | $86.28 | 22200 |
| 2025-12-23 | 86.24 | $86.01 | 30100 |
| 2025-12-22 | 86.29 | $86.40 | 91241 |
| 2025-12-19 | 86.25 | $86.11 | 80700 |
| 2025-12-18 | 86.27 | $86.36 | 87100 |
| 2025-12-17 | 86.25 | $86.23 | 59946 |
| 2025-12-16 | 86.24 | $86.18 | 75248 |
| 2025-12-15 | 86.25 | $86.27 | 49220 |
| 2025-12-12 | 86.23 | $86.30 | 44600 |
| 2025-12-11 | 86.21 | $86.38 | 38746 |
| 2025-12-10 | 86.16 | $86.47 | 83630 |
| 2025-12-09 | 86.09 | $86.06 | 52521 |
| 2025-12-08 | 86.10 | $86.10 | 19117 |
| 2025-12-05 | 86.09 | $86.33 | 152700 |
| 2025-12-04 | 86.04 | $86.13 | 83600 |
| 2025-12-03 | 86.02 | $86.04 | 21410 |
| 2025-12-02 | 86.02 | $86.09 | 30737 |
| 2025-12-01 | 86.00 | $86.37 | 38900 |
| 2025-11-28 | 85.92 | $86.35 | 12833 |
| 2025-11-26 | 85.84 | $86.30 | 30147 |
| 2025-11-25 | 85.75 | $86.10 | 80937 |
| 2025-11-24 | 85.70 | $85.85 | 133113 |
| 2025-11-21 | 85.68 | $85.65 | 70814 |
| 2025-11-20 | 85.71 | $85.50 | 63600 |
| 2025-11-19 | 85.77 | $85.69 | 43400 |
| 2025-11-18 | 85.81 | $85.53 | 57800 |
| 2025-11-17 | 85.89 | $85.64 | 68100 |
| 2025-11-14 | 85.95 | $85.80 | 78700 |
| 2025-11-13 | 85.99 | $85.78 | 118826 |
| 2025-11-12 | 86.05 | $86.05 | 56535 |
| 2025-11-11 | 86.06 | $86.18 | 92300 |
| 2025-11-10 | 86.04 | $86.19 | 130334 |
| 2025-11-07 | 86.01 | $85.92 | 118800 |
| 2025-11-06 | 86.04 | $85.64 | 112743 |
| 2025-11-05 | 86.14 | $85.92 | 40240 |
| 2025-11-04 | 86.19 | $85.66 | 83549 |
| 2025-11-03 | 86.30 | $86.30 | 113500 |
| 2025-10-31 | 86.30 | $86.49 | 22900 |
| 2025-10-30 | 86.26 | $86.43 | 37100 |
| 2025-10-29 | 86.22 | $86.54 | 86032 |
| 2025-10-28 | 86.15 | $86.52 | 19124 |
| 2025-10-27 | 86.08 | $86.59 | 127438 |
| 2025-10-24 | 85.98 | $86.40 | 24500 |
| 2025-10-23 | 85.90 | $86.13 | 127100 |
| 2025-10-22 | 85.88 | $85.84 | 30700 |
| 2025-10-21 | 85.90 | $85.96 | 151100 |
| 2025-10-20 | 85.91 | $86.07 | 52300 |
| 2025-10-17 | 85.90 | $85.83 | 69600 |
| 2025-10-16 | 85.94 | $85.66 | 86300 |
| 2025-10-15 | 86.02 | $85.98 | 27600 |
| 2025-10-14 | 86.05 | $85.66 | 154000 |
| 2025-10-13 | 86.15 | $85.83 | 75600 |
| 2025-10-10 | 86.23 | $85.35 | 70326 |
| 2025-10-09 | 86.42 | $86.03 | 72310 |
| 2025-10-08 | 86.51 | $86.19 | 26620 |
| 2025-10-07 | 86.57 | $86.15 | 67600 |
| 2025-10-06 | 86.65 | $86.50 | 47000 |
| 2025-10-03 | 86.67 | $86.46 | 70700 |
| 2025-10-02 | 86.70 | $86.36 | 31440 |
| 2025-10-01 | 86.76 | $86.81 | 27400 |
| 2025-09-30 | 86.73 | $86.84 | 40000 |
| 2025-09-29 | 86.69 | $86.94 | 18700 |
| 2025-09-26 | 86.62 | $86.68 | 63059 |
| 2025-09-25 | 86.59 | $86.67 | 11400 |
| 2025-09-24 | 86.56 | $86.78 | 45833 |
| 2025-09-23 | 86.50 | $86.62 | 23749 |
| 2025-09-22 | 86.46 | $86.67 | 20911 |
| 2025-09-19 | 86.41 | $86.52 | 45400 |
| 2025-09-18 | 86.38 | $86.62 | 38617 |
| 2025-09-17 | 86.32 | $86.46 | 27447 |
| 2025-09-16 | 86.29 | $86.48 | 29900 |
| 2025-09-15 | 86.25 | $86.48 | 60400 |
| 2025-09-12 | 86.20 | $86.17 | 29942 |
| 2025-09-11 | 86.21 | $86.22 | 21700 |
| 2025-09-10 | 86.21 | $86.05 | 23300 |
| 2025-09-09 | 86.24 | $86.09 | 38212 |
| 2025-09-08 | 86.28 | $85.99 | 66007 |
| 2025-09-05 | 86.34 | $86.26 | 78222 |
| 2025-09-04 | 86.35 | $86.07 | 44400 |
| 2025-09-03 | 86.41 | $86.12 | 90348 |
| 2025-09-02 | 86.46 | $86.50 | 23400 |
| 2025-08-29 | 86.44 | $86.44 | 28900 |
| 2025-08-28 | 86.43 | $86.56 | 37148 |
| 2025-08-27 | 86.39 | $86.45 | 58098 |
| 2025-08-26 | 86.37 | $86.51 | 58700 |
| 2025-08-25 | 86.33 | $86.55 | 23200 |
| 2025-08-22 | 86.28 | $86.60 | 20700 |
| 2025-08-21 | 86.21 | $86.15 | 28600 |
| 2025-08-20 | 86.22 | $86.07 | 56137 |
| 2025-08-19 | 86.25 | $86.38 | 44600 |
| 2025-08-18 | 86.22 | $86.41 | 40800 |
| 2025-08-15 | 86.17 | $86.33 | 14800 |
| 2025-08-14 | 86.14 | $86.16 | 23000 |
| 2025-08-13 | 86.14 | $86.29 | 24236 |
| 2025-08-12 | 86.11 | $86.06 | 20500 |
| 2025-08-11 | 86.13 | $85.98 | 69942 |
| 2025-08-08 | 86.16 | $86.09 | 39444 |
| 2025-08-07 | 86.18 | $85.90 | 32100 |
| 2025-08-06 | 86.24 | $85.90 | 28200 |
| 2025-08-05 | 86.31 | $85.94 | 32809 |
| 2025-08-04 | 86.39 | $85.71 | 22100 |
| 2025-08-01 | 86.52 | $86.14 | 24100 |
| 2025-07-31 | 86.58 | $86.51 | 22300 |
| 2025-07-30 | 86.58 | $86.46 | 34445 |
| 2025-07-29 | 86.58 | $86.50 | 54137 |
| 2025-07-28 | 86.57 | $86.68 | 49306 |
| 2025-07-25 | 86.53 | $86.52 | 24136 |
| 2025-07-24 | 86.50 | $86.70 | 32144 |
| 2025-07-23 | 86.44 | $86.68 | 10600 |
| 2025-07-22 | 86.37 | $86.43 | 12133 |
| 2025-07-21 | 86.34 | $86.33 | 28245 |
| 2025-07-18 | 86.32 | $86.32 | 16413 |
| 2025-07-17 | 86.30 | $86.22 | 42400 |
| 2025-07-16 | 86.30 | $86.10 | 35300 |
| 2025-07-15 | 86.33 | $86.20 | 54586 |
| 2025-07-14 | 86.33 | $86.14 | 51100 |
| 2025-07-11 | 86.35 | $86.19 | 35700 |
| 2025-07-10 | 86.36 | $86.17 | 26107 |
| 2025-07-09 | 86.38 | $86.22 | 14955 |
| 2025-07-08 | 86.38 | $86.11 | 35300 |
| 2025-07-07 | 86.41 | $86.25 | 42300 |
| 2025-07-03 | 86.41 | $86.42 | 34700 |
| 2025-07-02 | 86.37 | $86.24 | 22366 |
| 2025-07-01 | 86.36 | $86.54 | 38436 |
| 2025-06-30 | 86.29 | $86.53 | 43522 |
| 2025-06-27 | 86.20 | $86.29 | 36012 |
| 2025-06-26 | 86.15 | $86.19 | 35945 |
| 2025-06-25 | 86.11 | $86.18 | 80800 |
| 2025-06-24 | 86.07 | $86.12 | 50300 |
| 2025-06-23 | 86.03 | $85.98 | 21731 |
| 2025-06-20 | 86.01 | $85.98 | 28100 |
| 2025-06-18 | 85.98 | $85.93 | 31843 |
| 2025-06-17 | 85.97 | $85.69 | 21439 |
| 2025-06-16 | 85.99 | $85.94 | 22004 |
| 2025-06-13 | 85.97 | $85.68 | 32300 |
| 2025-06-12 | 86.00 | $85.80 | 36500 |
| 2025-06-11 | 86.00 | $85.88 | 21900 |
| 2025-06-10 | 85.99 | $85.98 | 37800 |
| 2025-06-09 | 85.95 | $85.88 | 25700 |
| 2025-06-06 | 85.93 | $85.85 | 39300 |
| 2025-06-05 | 85.90 | $85.65 | 64805 |
| 2025-06-04 | 85.91 | $85.62 | 18190 |
| 2025-06-03 | 85.93 | $85.68 | 23303 |
| 2025-06-02 | 85.93 | $85.96 | 46500 |
| 2025-05-30 | 85.87 | $85.76 | 62107 |
| 2025-05-29 | 85.84 | $85.77 | 99475 |
| 2025-05-28 | 85.81 | $85.83 | 42700 |
| 2025-05-27 | 85.75 | $85.74 | 23110 |
| 2025-05-23 | 85.70 | $85.26 | 36130 |
| 2025-05-22 | 85.74 | $85.46 | 45200 |
| 2025-05-21 | 85.74 | $85.45 | 33800 |
| 2025-05-20 | 85.74 | $85.81 | 27640 |
| 2025-05-19 | 85.67 | $86.21 | 40738 |
| 2025-05-16 | 85.49 | $85.98 | 18100 |
| 2025-05-15 | 85.33 | $85.89 | 28365 |
| 2025-05-14 | 85.16 | $85.93 | 129049 |
| 2025-05-13 | 84.95 | $86.10 | 39015 |
| 2025-05-12 | 84.67 | $85.88 | 50700 |
| 2025-05-09 | 84.39 | $84.85 | 20900 |
| 2025-05-08 | 84.28 | $84.73 | 52700 |
| 2025-05-07 | 84.18 | $84.35 | 33100 |
| 2025-05-06 | 84.15 | $84.45 | 39900 |
| 2025-05-05 | 84.09 | $84.55 | 22300 |
| 2025-05-02 | 83.99 | $84.42 | 41700 |
| 2025-05-01 | 83.91 | $84.54 | 21442 |
| 2025-04-30 | 83.79 | $84.20 | 40800 |
| 2025-04-29 | 83.73 | $84.73 | 85758 |
| 2025-04-28 | 83.55 | $84.56 | 75429 |
| 2025-04-25 | 83.37 | $84.60 | 45208 |
| 2025-04-24 | 83.16 | $84.68 | 27200 |
| 2025-04-23 | 82.90 | $84.13 | 29348 |
| 2025-04-22 | 82.72 | $83.78 | 21600 |
| 2025-04-21 | 82.59 | $83.16 | 29537 |
| 2025-04-17 | 82.57 | $83.64 | 43346 |
| 2025-04-16 | 82.46 | $83.39 | 33221 |
| 2025-04-15 | 82.38 | $83.32 | 39800 |
| 2025-04-14 | 82.32 | $83.09 | 97500 |
| 2025-04-11 | 82.30 | $82.90 | 35800 |
| 2025-04-10 | 82.33 | $82.28 | 72333 |
| 2025-04-09 | 82.50 | $83.09 | 81200 |
| 2025-04-08 | 82.53 | $80.99 | 130306 |
| 2025-04-07 | 83.02 | $80.02 | 333750 |
| 2025-04-04 | 83.79 | $79.41 | 279922 |
| 2025-04-03 | 84.83 | $82.78 | 185221 |
| 2025-04-02 | 85.33 | $85.03 | 17933 |
| 2025-04-01 | 85.43 | $85.31 | 17514 |
| 2025-03-31 | 85.50 | $85.20 | 46027 |
| 2025-03-28 | 85.60 | $85.27 | 34600 |
| 2025-03-27 | 85.71 | $85.72 | 38700 |
| 2025-03-26 | 85.73 | $85.91 | 34900 |
| 2025-03-25 | 85.73 | $86.07 | 40600 |
| 2025-03-24 | 85.69 | $86.08 | 22035 |
| 2025-03-21 | 85.64 | $85.87 | 23047 |
| 2025-03-20 | 85.64 | $85.95 | 41800 |
| 2025-03-19 | 85.61 | $86.16 | 37222 |
| 2025-03-18 | 85.55 | $85.54 | 67700 |
| 2025-03-17 | 85.60 | $85.77 | 48700 |
| 2025-03-14 | 85.62 | $85.50 | 95177 |
| 2025-03-13 | 85.70 | $85.06 | 57300 |
| 2025-03-12 | 85.89 | $85.53 | 73200 |
| 2025-03-11 | 86.01 | $85.15 | 76624 |
| 2025-03-10 | 86.23 | $85.74 | 72100 |
| 2025-03-07 | 86.37 | $85.80 | 105137 |
| 2025-03-06 | 86.52 | $85.90 | 69901 |
| 2025-03-05 | 86.67 | $86.32 | 91629 |
| 2025-03-04 | 86.75 | $86.09 | 122600 |
| 2025-03-03 | 86.91 | $86.41 | 69100 |
| 2025-02-28 | 87.01 | $86.73 | 233300 |
| 2025-02-27 | 87.07 | $87.00 | 77100 |
| 2025-02-26 | 87.08 | $87.02 | 59316 |
| 2025-02-25 | 87.09 | $86.83 | 145640 |
| 2025-02-24 | 87.14 | $86.91 | 100425 |
| 2025-02-21 | 87.18 | $87.00 | 62430 |
| 2025-02-20 | 87.20 | $87.39 | 86115 |
| 2025-02-19 | 87.15 | $87.15 | 60533 |
| 2025-02-18 | 87.13 | $87.20 | 82735 |
| 2025-02-14 | 87.11 | $87.31 | 57201 |
| 2025-02-13 | 87.06 | $87.15 | 25200 |
| 2025-02-12 | 87.03 | $86.95 | 74336 |
| 2025-02-11 | 87.03 | $87.01 | 77405 |
| 2025-02-10 | 87.03 | $86.68 | 1.2M |
| 2025-02-07 | 87.10 | $86.68 | 49515 |
| 2025-02-06 | 87.17 | $86.94 | 75400 |
| 2025-02-05 | 87.20 | $87.10 | 104431 |
| 2025-02-04 | 87.21 | $86.64 | 93800 |
| 2025-02-03 | 87.30 | $87.06 | 92151 |
| 2025-01-31 | 87.33 | $87.13 | 100151 |
| 2025-01-30 | 87.34 | $87.36 | 42922 |
| 2025-01-29 | 87.30 | $87.28 | 30200 |
| 2025-01-28 | 87.27 | $87.27 | 76300 |
| 2025-01-27 | 87.24 | $87.36 | 42100 |
| 2025-01-24 | 87.19 | $87.57 | 52700 |
| 2025-01-23 | 87.08 | $87.30 | 74400 |
| 2025-01-22 | 87.00 | $87.34 | 101502 |
| 2025-01-21 | 86.91 | $87.69 | 90500 |
| 2025-01-17 | 86.72 | $87.17 | 65938 |
| 2025-01-16 | 86.61 | $86.89 | 59900 |
| 2025-01-15 | 86.55 | $86.92 | 40113 |
| 2025-01-14 | 86.47 | $86.55 | 39630 |
| 2025-01-13 | 86.45 | $86.55 | 57000 |
| 2025-01-10 | 86.43 | $86.51 | 112700 |
| 2025-01-08 | 86.42 | $86.59 | 48600 |
| 2025-01-07 | 86.38 | $86.66 | 47600 |
| 2025-01-06 | 86.33 | $86.73 | 97700 |
| 2025-01-03 | 86.25 | $86.60 | 194000 |
| 2025-01-02 | 86.19 | $86.27 | 42900 |
| 2024-12-31 | 86.19 | $86.35 | 97501 |
| 2024-12-30 | 86.18 | $86.14 | 78800 |
| 2024-12-27 | 86.21 | $86.17 | 32237 |
| 2024-12-26 | 86.23 | $86.24 | 33935 |
| 2024-12-24 | 86.25 | $86.06 | 30300 |
| 2024-12-23 | 86.31 | $85.87 | 45200 |
| 2024-12-20 | 86.42 | $85.98 | 53226 |
| 2024-12-19 | 86.52 | $86.17 | 34114 |
| 2024-12-18 | 86.60 | $86.19 | 40537 |
| 2024-12-17 | 86.69 | $86.46 | 170313 |
| 2024-12-16 | 86.73 | $86.66 | 45230 |
| 2024-12-13 | 86.74 | $86.65 | 26500 |
| 2024-12-12 | 86.76 | $86.71 | 19200 |
| 2024-12-11 | 86.76 | $86.50 | 24002 |
| 2024-12-10 | 86.81 | $86.63 | 25300 |
| 2024-12-09 | 86.84 | $86.55 | 49100 |
| 2024-12-06 | 86.89 | $86.65 | 25600 |
| 2024-12-05 | 86.92 | $86.54 | 45803 |
| 2024-12-04 | 86.99 | $86.65 | 57700 |
| 2024-12-03 | 87.04 | $86.65 | 28300 |
| 2024-12-02 | 87.09 | $87.10 | 57800 |
| 2024-11-29 | 87.06 | $87.06 | 20540 |
| 2024-11-27 | 87.03 | $87.00 | 18412 |
| 2024-11-26 | 87.01 | $86.89 | 35721 |
| 2024-11-25 | 87.01 | $86.95 | 56046 |
| 2024-11-22 | 86.99 | $87.06 | 45400 |
| 2024-11-21 | 86.94 | $87.08 | 55411 |
| 2024-11-20 | 86.88 | $86.87 | 41700 |
| 2024-11-19 | 86.85 | $86.90 | 48119 |
| 2024-11-18 | 86.81 | $86.67 | 40900 |
| 2024-11-15 | 86.81 | $86.69 | 37146 |
| 2024-11-14 | 86.81 | $86.59 | 22865 |
| 2024-11-13 | 86.82 | $86.77 | 44700 |
| 2024-11-12 | 86.79 | $86.75 | 28900 |
| 2024-11-11 | 86.77 | $86.96 | 27400 |
| 2024-11-08 | 86.69 | $87.02 | 36747 |
| 2024-11-07 | 86.59 | $86.93 | 50203 |
| 2024-11-06 | 86.49 | $86.78 | 36047 |
| 2024-11-05 | 86.40 | $86.24 | 23100 |
| 2024-11-04 | 86.41 | $85.94 | 30700 |
| 2024-11-01 | 86.49 | $86.50 | 17120 |
| 2024-10-31 | 86.45 | $86.27 | 20101 |
| 2024-10-30 | 86.46 | $86.61 | 29900 |
| 2024-10-29 | 86.40 | $86.43 | 178426 |
| 2024-10-28 | 86.36 | $86.54 | 19000 |
| 2024-10-25 | 86.30 | $86.36 | 16200 |
| 2024-10-24 | 86.26 | $86.15 | 20300 |
| 2024-10-23 | 86.25 | $86.14 | 18200 |
| 2024-10-22 | 86.25 | $86.24 | 24500 |
| 2024-10-21 | 86.22 | $86.25 | 29345 |
| 2024-10-18 | 86.18 | $86.27 | 21730 |
| 2024-10-17 | 86.13 | $86.14 | 51816 |
| 2024-10-16 | 86.11 | $86.16 | 15516 |
| 2024-10-15 | 86.07 | $85.89 | 35524 |
| 2024-10-14 | 86.07 | $86.20 | 20847 |
| 2024-10-11 | 86.02 | $86.08 | 13100 |
| 2024-10-10 | 85.98 | $85.85 | 20946 |
| 2024-10-09 | 85.98 | $85.92 | 40811 |
| 2024-10-08 | 85.96 | $85.91 | 28719 |
| 2024-10-07 | 85.94 | $85.85 | 56400 |
| 2024-10-04 | 85.93 | $85.82 | 19868 |
| 2024-10-03 | 85.92 | $85.60 | 18430 |
| 2024-10-02 | 85.96 | $85.55 | 26900 |
| 2024-10-01 | 86.01 | $86.23 | 24514 |
| 2024-09-30 | 85.92 | $86.24 | 18130 |
| 2024-09-27 | 85.82 | $86.11 | 18328 |
| 2024-09-26 | 85.72 | $85.79 | 32928 |
| 2024-09-25 | 85.68 | $85.78 | 16220 |
| 2024-09-24 | 85.62 | $85.75 | 38300 |
| 2024-09-23 | 85.57 | $85.93 | 43100 |
| 2024-09-20 | 85.46 | $85.90 | 25329 |
| 2024-09-19 | 85.35 | $85.80 | 33302 |
| 2024-09-18 | 85.23 | $85.54 | 25238 |
| 2024-09-17 | 85.16 | $85.51 | 17029 |
| 2024-09-16 | 85.07 | $85.32 | 21311 |
| 2024-09-13 | 85.01 | $84.97 | 15800 |
| 2024-09-12 | 85.02 | $85.01 | 19106 |
| 2024-09-11 | 85.01 | $84.70 | 46024 |
| 2024-09-10 | 85.07 | $84.71 | 26103 |
| 2024-09-09 | 85.14 | $84.97 | 23010 |
| 2024-09-06 | 85.17 | $84.71 | 26330 |
| 2024-09-05 | 85.25 | $85.07 | 40917 |
| 2024-09-04 | 85.27 | $84.90 | 34200 |
| 2024-09-03 | 85.32 | $85.05 | 23800 |
| 2024-08-30 | 85.36 | $85.77 | 23244 |
| 2024-08-29 | 85.24 | $85.56 | 16844 |
| 2024-08-28 | 85.15 | $85.46 | 13114 |
| 2024-08-27 | 85.07 | $85.50 | 10708 |
| 2024-08-26 | 84.96 | $85.41 | 22200 |
| 2024-08-23 | 84.85 | $85.51 | 31300 |
| 2024-08-22 | 84.71 | $85.29 | 17346 |
| 2024-08-21 | 84.58 | $85.22 | 63517 |
| 2024-08-20 | 84.46 | $85.28 | 55200 |
| 2024-08-19 | 84.30 | $85.01 | 54100 |
| 2024-08-16 | 84.17 | $84.97 | 37132 |
| 2024-08-15 | 84.03 | $84.80 | 21929 |
| 2024-08-14 | 83.91 | $84.32 | 41248 |
| 2024-08-13 | 83.87 | $84.11 | 36604 |
| 2024-08-12 | 83.88 | $83.85 | 32100 |
| 2024-08-09 | 83.94 | $83.84 | 27600 |
| 2024-08-08 | 84.02 | $84.00 | 38411 |
| 2024-08-07 | 84.07 | $83.47 | 59400 |
| 2024-08-06 | 84.25 | $83.24 | 190545 |
| 2024-08-05 | 84.52 | $81.98 | 515508 |
| 2024-08-02 | 85.09 | $83.52 | 149449 |
| 2024-08-01 | 85.42 | $85.15 | 37900 |
| 2024-07-31 | 85.47 | $85.41 | 50400 |
| 2024-07-30 | 85.47 | $85.48 | 55200 |
| 2024-07-29 | 85.46 | $85.36 | 86510 |
| 2024-07-26 | 85.47 | $85.46 | 38000 |
| 2024-07-25 | 85.45 | $85.49 | 18000 |
| 2024-07-24 | 85.43 | $85.43 | 18100 |
| 2024-07-23 | 85.42 | $85.75 | 20503 |
| 2024-07-22 | 85.33 | $85.66 | 39000 |
| 2024-07-19 | 85.26 | $85.49 | 14700 |
| 2024-07-18 | 85.20 | $85.33 | 26800 |
| 2024-07-17 | 85.17 | $85.45 | 27432 |
| 2024-07-16 | 85.11 | $85.40 | 75742 |
| 2024-07-15 | 85.05 | $85.24 | 78900 |
| 2024-07-12 | 85.01 | $85.11 | 68000 |
| 2024-07-11 | 84.99 | $85.10 | 36132 |
| 2024-07-10 | 84.98 | $85.07 | 55008 |
| 2024-07-09 | 84.97 | $84.90 | 23737 |
| 2024-07-08 | 84.99 | $85.04 | 34000 |
| 2024-07-05 | 84.99 | $85.02 | 44027 |
| 2024-07-03 | 85.00 | $84.98 | 40600 |
| 2024-07-02 | 85.01 | $84.85 | 144937 |
| 2024-07-01 | 85.05 | $85.27 | 247738 |
| 2024-06-28 | 85.01 | $85.00 | 53621 |
| 2024-06-27 | 85.03 | $85.15 | 30429 |
| 2024-06-26 | 85.01 | $85.12 | 23246 |
| 2024-06-25 | 85.00 | $85.10 | 20400 |
| 2024-06-24 | 84.99 | $85.07 | 76322 |
| 2024-06-21 | 84.99 | $85.13 | 93800 |
| 2024-06-20 | 84.97 | $85.02 | 71800 |
| 2024-06-18 | 84.98 | $84.70 | 121953 |
| 2024-06-17 | 85.05 | $84.91 | 23600 |
| 2024-06-14 | 85.09 | $84.65 | 70000 |
| 2024-06-13 | 85.20 | $85.05 | 48400 |
| 2024-06-12 | 85.24 | $85.37 | 75900 |
| 2024-06-11 | 85.22 | $85.20 | 48312 |
| 2024-06-10 | 85.23 | $85.06 | 66000 |
| 2024-06-07 | 85.27 | $85.22 | 59603 |
| 2024-06-06 | 85.28 | $84.94 | 49700 |
| 2024-06-05 | 85.36 | $85.00 | 71249 |
| 2024-06-04 | 85.44 | $84.75 | 31426 |
| 2024-06-03 | 85.58 | $85.73 | 47035 |
| 2024-05-31 | 85.54 | $85.68 | 28516 |
| 2024-05-30 | 85.50 | $85.43 | 26817 |
| 2024-05-29 | 85.50 | $85.31 | 28436 |
| 2024-05-28 | 85.53 | $85.50 | 20517 |
| 2024-05-24 | 85.53 | $85.55 | 18700 |
| 2024-05-23 | 85.52 | $85.31 | 41007 |
| 2024-05-22 | 85.55 | $85.46 | 21860 |
| 2024-05-21 | 85.55 | $85.65 | 28230 |
| 2024-05-20 | 85.52 | $85.66 | 26200 |
| 2024-05-17 | 85.48 | $85.57 | 22817 |
| 2024-05-16 | 85.45 | $85.48 | 23500 |
| 2024-05-15 | 85.43 | $85.52 | 27600 |
| 2024-05-14 | 85.40 | $85.30 | 11300 |
| 2024-05-13 | 85.41 | $85.31 | 13400 |
| 2024-05-10 | 85.42 | $85.32 | 46500 |
| 2024-05-09 | 85.43 | $85.34 | 82109 |
| 2024-05-08 | 85.44 | $85.41 | 26029 |
| 2024-05-07 | 85.43 | $85.43 | 19914 |
| 2024-05-06 | 85.42 | $85.48 | 60200 |
| 2024-05-03 | 85.39 | $85.41 | 28400 |
| 2024-05-02 | 85.37 | $85.33 | 17500 |
| 2024-05-01 | 85.37 | $85.71 | 22402 |
| 2024-04-30 | 85.28 | $85.41 | 33500 |
| 2024-04-29 | 85.24 | $85.71 | 19134 |
| 2024-04-26 | 85.14 | $85.51 | 12020 |
| 2024-04-25 | 85.06 | $85.36 | 20224 |
| 2024-04-24 | 84.99 | $85.39 | 18907 |
| 2024-04-23 | 84.92 | $85.38 | 18400 |
| 2024-04-22 | 84.83 | $85.17 | 24648 |
| 2024-04-19 | 84.77 | $84.73 | 26400 |
| 2024-04-18 | 84.80 | $84.72 | 16700 |
| 2024-04-17 | 84.83 | $84.43 | 35700 |
| 2024-04-16 | 84.93 | $84.47 | 21200 |
| 2024-04-15 | 85.04 | $84.65 | 21500 |
| 2024-04-12 | 85.13 | $84.85 | 8700 |
| 2024-04-11 | 85.19 | $85.09 | 22422 |
| 2024-04-10 | 85.21 | $85.09 | 24724 |
| 2024-04-09 | 85.23 | $85.18 | 87324 |
| 2024-04-08 | 85.24 | $85.16 | 13800 |
| 2024-04-05 | 85.26 | $84.90 | 37000 |
| 2024-04-04 | 85.33 | $84.78 | 33457 |
| 2024-04-03 | 85.43 | $84.95 | 12502 |
| 2024-04-02 | 85.52 | $84.87 | 27635 |
| 2024-04-01 | 85.64 | $85.65 | 14403 |
| 2024-03-28 | 85.61 | $85.73 | 20800 |
| 2024-03-27 | 85.56 | $85.70 | 57900 |
| 2024-03-26 | 85.50 | $85.35 | 15428 |
| 2024-03-25 | 85.51 | $85.55 | 22800 |
| 2024-03-22 | 85.48 | $85.52 | 36100 |
| 2024-03-21 | 85.45 | $85.70 | 32300 |
| 2024-03-20 | 85.37 | $85.70 | 13422 |
| 2024-03-19 | 85.28 | $85.66 | 30900 |
| 2024-03-18 | 85.18 | $85.48 | 111804 |
| 2024-03-15 | 85.10 | $85.17 | 8405 |
| 2024-03-14 | 85.08 | $85.05 | 13700 |
| 2024-03-13 | 85.07 | $85.25 | 20802 |
| 2024-03-12 | 85.02 | $85.09 | 14634 |
| 2024-03-11 | 85.00 | $84.89 | 19931 |
| 2024-03-08 | 85.02 | $84.73 | 49400 |
| 2024-03-07 | 85.07 | $84.80 | 67300 |
| 2024-03-06 | 85.11 | $84.65 | 92700 |
| 2024-03-05 | 85.20 | $84.74 | 18714 |
| 2024-03-04 | 85.27 | $84.85 | 48822 |
| 2024-03-01 | 85.34 | $85.52 | 58000 |
| 2024-02-29 | 85.27 | $85.38 | 54100 |
| 2024-02-28 | 85.22 | $85.27 | 48323 |
| 2024-02-27 | 85.18 | $85.29 | 28300 |
| 2024-02-26 | 85.13 | $85.08 | 51838 |
| 2024-02-23 | 85.12 | $85.43 | 28700 |
| 2024-02-22 | 85.03 | $85.30 | 42804 |
| 2024-02-21 | 84.95 | $84.95 | 25300 |
| 2024-02-20 | 84.93 | $85.01 | 16300 |
| 2024-02-16 | 84.90 | $84.99 | 22317 |
| 2024-02-15 | 84.86 | $85.00 | 20400 |
| 2024-02-14 | 84.81 | $84.75 | 11740 |
| 2024-02-13 | 84.81 | $84.72 | 68400 |
| 2024-02-12 | 84.81 | $84.89 | 23417 |
| 2024-02-09 | 84.78 | $85.06 | 49500 |
| 2024-02-08 | 84.71 | $84.63 | 17100 |
| 2024-02-07 | 84.71 | $84.55 | 17437 |
| 2024-02-06 | 84.73 | $84.53 | 32700 |
| 2024-02-05 | 84.75 | $84.28 | 8646 |
| 2024-02-02 | 84.84 | $84.36 | 24715 |
| 2024-02-01 | 84.91 | $84.88 | 26518 |
| 2024-01-31 | 84.89 | $84.62 | 20800 |
| 2024-01-30 | 84.92 | $84.97 | 19720 |
| 2024-01-29 | 84.88 | $85.07 | 17013 |
| 2024-01-26 | 84.81 | $85.06 | 31835 |
| 2024-01-25 | 84.72 | $85.16 | 9315 |
| 2024-01-24 | 84.61 | $84.75 | 24500 |
| 2024-01-23 | 84.55 | $84.64 | 20449 |
| 2024-01-22 | 84.52 | $84.68 | 12814 |
| 2024-01-19 | 84.46 | $84.54 | 7117 |
| 2024-01-18 | 84.43 | $84.41 | 8504 |
| 2024-01-17 | 84.42 | $84.21 | 13424 |
| 2024-01-16 | 84.44 | $84.20 | 15800 |
| 2024-01-12 | 84.48 | $84.47 | 7032 |
| 2024-01-11 | 84.46 | $84.58 | 10803 |
| 2024-01-10 | 84.41 | $84.65 | 24700 |
| 2024-01-09 | 84.34 | $84.51 | 20413 |
| 2024-01-08 | 84.29 | $84.22 | 8400 |
| 2024-01-05 | 84.29 | $83.93 | 15824 |
| 2024-01-04 | 84.34 | $83.70 | 11439 |
| 2024-01-03 | 84.46 | $83.86 | 19702 |
| 2024-01-02 | 84.56 | $84.12 | 29610 |
| 2023-12-29 | 84.62 | $84.05 | 24900 |
| 2023-12-28 | 84.70 | $84.51 | 16738 |
| 2023-12-27 | 84.69 | $84.65 | 21600 |
| 2023-12-26 | 84.65 | $84.19 | 21500 |
| 2023-12-22 | 84.70 | $84.04 | 37014 |
| 2023-12-21 | 84.79 | $85.15 | 27141 |
| 2023-12-20 | 84.65 | $84.82 | 19147 |
| 2023-12-19 | 84.56 | $84.91 | 13400 |
| 2023-12-18 | 84.44 | $84.77 | 15700 |
| 2023-12-15 | 84.32 | $84.60 | 17700 |
| 2023-12-14 | 84.21 | $84.75 | 23100 |
| 2023-12-13 | 84.05 | $84.24 | 73200 |
| 2023-12-12 | 83.97 | $83.92 | 10413 |
| 2023-12-11 | 83.95 | $83.70 | 15900 |
| 2023-12-08 | 83.97 | $84.18 | 31400 |
| 2023-12-07 | 83.88 | $83.72 | 17247 |
| 2023-12-06 | 83.88 | $83.62 | 33300 |
| 2023-12-05 | 83.90 | $83.50 | 10700 |
| 2023-12-04 | 83.94 | $83.60 | 24100 |
| 2023-12-01 | 83.97 | $84.35 | 16142 |
| 2023-11-30 | 83.84 | $84.06 | 4862 |
| 2023-11-29 | 83.75 | $83.90 | 62700 |
| 2023-11-28 | 83.67 | $83.90 | 14900 |
| 2023-11-27 | 83.58 | $84.01 | 122300 |
| 2023-11-24 | 83.45 | $83.79 | 6200 |
| 2023-11-22 | 83.35 | $83.70 | 28300 |
| 2023-11-21 | 83.24 | $83.43 | 15300 |
| 2023-11-20 | 83.18 | $83.48 | 11841 |
| 2023-11-17 | 83.09 | $83.33 | 28839 |
| 2023-11-16 | 83.02 | $83.13 | 31800 |
| 2023-11-15 | 82.98 | $83.26 | 32106 |
| 2023-11-14 | 82.90 | $83.35 | 24900 |
| 2023-11-13 | 82.79 | $82.85 | 28500 |
| 2023-11-10 | 82.77 | $83.14 | 11519 |
| 2023-11-09 | 82.69 | $82.87 | 16500 |
| 2023-11-08 | 82.64 | $83.16 | 97736 |
| 2023-11-07 | 82.53 | $83.06 | 16000 |
| 2023-11-06 | 82.43 | $83.03 | 9600 |
| 2023-11-03 | 82.31 | $83.14 | 27147 |
| 2023-11-02 | 82.15 | $82.78 | 10905 |
| 2023-11-01 | 82.05 | $82.60 | 10600 |
| 2023-10-31 | 81.96 | $82.44 | 24800 |
| 2023-10-30 | 81.90 | $82.12 | 15116 |
| 2023-10-27 | 81.90 | $81.95 | 11300 |
| 2023-10-26 | 81.93 | $82.17 | 10841 |
| 2023-10-25 | 81.93 | $82.14 | 7300 |
| 2023-10-24 | 81.93 | $82.32 | 3138 |
| 2023-10-23 | 81.90 | $81.79 | 5400 |
| 2023-10-20 | 81.98 | $81.80 | 16000 |
| 2023-10-19 | 82.08 | $81.89 | 60000 |
| 2023-10-18 | 82.17 | $82.05 | 12200 |
| 2023-10-17 | 82.25 | $82.38 | 10200 |
| 2023-10-16 | 82.27 | $82.36 | 60306 |
| 2023-10-13 | 82.30 | $82.10 | 3131 |
| 2023-10-12 | 82.39 | $82.33 | 4701 |
| 2023-10-11 | 82.46 | $82.47 | 17032 |
| 2023-10-10 | 82.50 | $82.54 | 8232 |
| 2023-10-09 | 82.55 | $82.44 | 11400 |
| 2023-10-06 | 82.62 | $82.32 | 25000 |
| 2023-10-05 | 82.73 | $81.91 | 27900 |
| 2023-10-04 | 82.95 | $82.00 | 23703 |
| 2023-10-03 | 83.18 | $82.00 | 40440 |
| 2023-10-02 | 83.45 | $83.17 | 10617 |
| 2023-09-29 | 83.53 | $83.31 | 8339 |
| 2023-09-28 | 83.58 | $83.50 | 69822 |
| 2023-09-27 | 83.61 | $83.38 | 39800 |
| 2023-09-26 | 83.66 | $83.34 | 85000 |
| 2023-09-25 | 83.73 | $83.50 | 89700 |
| 2023-09-22 | 83.78 | $83.56 | 28825 |
| 2023-09-21 | 83.83 | $83.51 | 21500 |
| 2023-09-20 | 83.89 | $83.88 | 7900 |
| 2023-09-19 | 83.88 | $83.83 | 12600 |
| 2023-09-18 | 83.88 | $83.97 | 16000 |
| 2023-09-15 | 83.86 | $83.96 | 36000 |
| 2023-09-14 | 83.83 | $83.94 | 32200 |
| 2023-09-13 | 83.80 | $83.72 | 12700 |
| 2023-09-12 | 83.81 | $83.72 | 10000 |
| 2023-09-11 | 83.82 | $83.77 | 7800 |
| 2023-09-08 | 83.82 | $83.44 | 18900 |
| 2023-09-07 | 83.89 | $83.65 | 12246 |
| 2023-09-06 | 83.93 | $83.48 | 6600 |
| 2023-09-05 | 84.01 | $83.43 | 22336 |
| 2023-09-01 | 84.11 | $84.33 | 5700 |
| 2023-08-31 | 84.04 | $84.33 | 23400 |
| 2023-08-30 | 83.95 | $84.32 | 7024 |
| 2023-08-29 | 83.86 | $84.38 | 21838 |
| 2023-08-28 | 83.73 | $84.13 | 9300 |
| 2023-08-25 | 83.64 | $83.93 | 25100 |
| 2023-08-24 | 83.57 | $83.42 | 6926 |
| 2023-08-23 | 83.59 | $83.86 | 8210 |
| 2023-08-22 | 83.53 | $83.53 | 4000 |
| 2023-08-21 | 83.53 | $83.30 | 16625 |
| 2023-08-18 | 83.58 | $83.30 | 12200 |
| 2023-08-17 | 83.63 | $83.17 | 10900 |
| 2023-08-16 | 83.72 | $83.66 | 20600 |
| 2023-08-15 | 83.73 | $83.70 | 14500 |
| 2023-08-14 | 83.72 | $83.86 | 4000 |
| 2023-08-11 | 83.67 | $83.55 | 6131 |
| 2023-08-10 | 83.69 | $83.66 | 17238 |
| 2023-08-09 | 83.68 | $83.45 | 10733 |
| 2023-08-08 | 83.71 | $83.34 | 6100 |
| 2023-08-07 | 83.78 | $83.40 | 7221 |
| 2023-08-04 | 83.84 | $83.24 | 15000 |
| 2023-08-03 | 83.94 | $83.13 | 19200 |
| 2023-08-02 | 84.08 | $83.30 | 10200 |
| 2023-08-01 | 84.20 | $84.06 | 15931 |
| 2023-07-31 | 84.18 | $84.38 | 8900 |
| 2023-07-28 | 84.09 | $84.21 | 7600 |
| 2023-07-27 | 84.01 | $83.90 | 16800 |
| 2023-07-26 | 83.99 | $84.07 | 4514 |
| 2023-07-25 | 83.92 | $83.95 | 5706 |
| 2023-07-24 | 83.87 | $83.98 | 10500 |
| 2023-07-21 | 83.80 | $83.85 | 11109 |
| 2023-07-20 | 83.74 | $83.67 | 3502 |
| 2023-07-19 | 83.71 | $83.85 | 9326 |
| 2023-07-18 | 83.64 | $83.77 | 11118 |
| 2023-07-17 | 83.57 | $83.58 | 8300 |
| 2023-07-14 | 83.52 | $83.40 | 10400 |
| 2023-07-13 | 83.51 | $83.71 | 18200 |
| 2023-07-12 | 83.42 | $83.69 | 14400 |
| 2023-07-11 | 83.32 | $83.32 | 47745 |
| 2023-07-10 | 83.28 | $83.05 | 10200 |
| 2023-07-07 | 83.29 | $83.03 | 4300 |
| 2023-07-06 | 83.30 | $82.88 | 7843 |
| 2023-07-05 | 83.35 | $83.13 | 11000 |
| 2023-07-03 | 83.35 | $83.77 | 9900 |
| 2023-06-30 | 83.21 | $83.78 | 17100 |
| 2023-06-29 | 83.04 | $83.26 | 4541 |
| 2023-06-28 | 82.95 | $83.30 | 3300 |
| 2023-06-27 | 82.84 | $82.88 | 18300 |
| 2023-06-26 | 82.80 | $82.43 | 10917 |
| 2023-06-23 | 82.84 | $82.42 | 13131 |
| 2023-06-22 | 82.89 | $82.70 | 7600 |
| 2023-06-21 | 82.89 | $82.80 | 60624 |
| 2023-06-20 | 82.86 | $82.72 | 13600 |
| 2023-06-16 | 82.85 | $83.20 | 18300 |
| 2023-06-15 | 82.73 | $83.09 | 5500 |
| 2023-06-14 | 82.61 | $82.99 | 4200 |
| 2023-06-13 | 82.49 | $82.90 | 10200 |
| 2023-06-12 | 82.37 | $82.60 | 10600 |
| 2023-06-09 | 82.29 | $82.75 | 12900 |
| 2023-06-08 | 82.16 | $82.43 | 3749 |
| 2023-06-07 | 82.09 | $82.23 | 7600 |
| 2023-06-06 | 82.04 | $82.32 | 6700 |
| 2023-06-05 | 81.96 | $82.21 | 7025 |
| 2023-06-02 | 81.89 | $82.40 | 17003 |
| 2023-06-01 | 81.77 | $82.09 | 8300 |
| 2023-05-31 | 81.70 | $81.73 | 5400 |
| 2023-05-30 | 81.69 | $82.15 | 8700 |
| 2023-05-26 | 81.59 | $82.20 | 7237 |
| 2023-05-25 | 81.46 | $81.62 | 26100 |
| 2023-05-24 | 81.44 | $81.41 | 11143 |
| 2023-05-23 | 81.45 | $81.70 | 6107 |
| 2023-05-22 | 81.41 | $82.13 | 9600 |
| 2023-05-19 | 81.27 | $81.75 | 6741 |
| 2023-05-18 | 81.19 | $81.49 | 3930 |
| 2023-05-17 | 81.16 | $81.31 | 11121 |
| 2023-05-16 | 81.16 | $80.76 | 8400 |
| 2023-05-15 | 81.27 | $81.19 | 9809 |
| 2023-05-12 | 81.32 | $81.13 | 5400 |
| 2023-05-11 | 81.39 | $81.11 | 8500 |
| 2023-05-10 | 81.47 | $81.31 | 4610 |
| 2023-05-09 | 81.52 | $81.32 | 6200 |
| 2023-05-08 | 81.58 | $81.44 | 13588 |
| 2023-05-05 | 81.63 | $81.42 | 9316 |
| 2023-05-04 | 81.69 | $80.70 | 16100 |
| 2023-05-03 | 81.92 | $81.08 | 4900 |
| 2023-05-02 | 82.09 | $81.47 | 7900 |
| 2023-05-01 | 82.22 | $82.28 | 12028 |
| 2023-04-28 | 82.19 | $82.43 | 3500 |
| 2023-04-27 | 82.13 | $82.35 | 6900 |
| 2023-04-26 | 82.07 | $81.60 | 10912 |
| 2023-04-25 | 82.16 | $81.94 | 9900 |
| 2023-04-24 | 82.20 | $82.39 | 4500 |
| 2023-04-21 | 82.14 | $82.34 | 4708 |
| 2023-04-20 | 82.09 | $82.18 | 4400 |
| 2023-04-19 | 82.05 | $82.48 | 7248 |
| 2023-04-18 | 81.95 | $82.55 | 4700 |
| 2023-04-17 | 81.82 | $82.52 | 8940 |
| 2023-04-14 | 81.68 | $82.41 | 21000 |
| 2023-04-13 | 81.53 | $82.37 | 10200 |
| 2023-04-12 | 81.37 | $81.84 | 6945 |
| 2023-04-11 | 81.30 | $81.98 | 93500 |
| 2023-04-10 | 81.19 | $81.61 | 11023 |
| 2023-04-06 | 81.14 | $81.18 | 12735 |
| 2023-04-05 | 81.17 | $80.86 | 6605 |
| 2023-04-04 | 81.28 | $81.46 | 7800 |
| 2023-04-03 | 81.29 | $82.60 | 29100 |
| 2023-03-31 | 81.05 | $82.78 | 8204 |
| 2023-03-30 | 80.75 | $82.04 | 13545 |
| 2023-03-29 | 80.55 | $81.60 | 5100 |
| 2023-03-28 | 80.42 | $80.66 | 18143 |
| 2023-03-27 | 80.47 | $80.60 | 9021 |
| 2023-03-24 | 80.55 | $80.03 | 10700 |
| 2023-03-23 | 80.76 | $80.36 | 4200 |
| 2023-03-22 | 80.95 | $80.90 | 5200 |
| 2023-03-21 | 81.05 | $81.53 | 11200 |
| 2023-03-20 | 81.05 | $80.17 | 6912 |
| 2023-03-17 | 81.33 | $80.34 | 19144 |
| 2023-03-16 | 81.63 | $81.46 | 23208 |
| 2023-03-15 | 81.75 | $79.93 | 93016 |
| 2023-03-14 | 82.21 | $81.33 | 14324 |
| 2023-03-13 | 82.46 | $80.18 | 38600 |
| 2023-03-10 | 82.98 | $81.51 | 46308 |
| 2023-03-09 | 83.32 | $82.35 | 16732 |
| 2023-03-08 | 83.53 | $83.22 | 15147 |
| 2023-03-07 | 83.59 | $83.50 | 10405 |
| 2023-03-06 | 83.60 | $83.92 | 13240 |
| 2023-03-03 | 83.52 | $83.86 | 10400 |
| 2023-03-02 | 83.45 | $83.25 | 22400 |
| 2023-03-01 | 83.49 | $83.74 | 15400 |
| 2023-02-28 | 83.43 | $83.66 | 9144 |
| 2023-02-27 | 83.39 | $83.86 | 8326 |
| 2023-02-24 | 83.29 | $83.32 | 10444 |
| 2023-02-23 | 83.29 | $83.54 | 6640 |
| 2023-02-22 | 83.24 | $82.84 | 26247 |
| 2023-02-21 | 83.34 | $82.37 | 12926 |
| 2023-02-17 | 83.55 | $83.20 | 5229 |
| 2023-02-16 | 83.62 | $82.98 | 7300 |
| 2023-02-15 | 83.74 | $83.49 | 11340 |
| 2023-02-14 | 83.78 | $83.47 | 10400 |
| 2023-02-13 | 83.83 | $83.31 | 5309 |
| 2023-02-10 | 83.91 | $82.96 | 10515 |
| 2023-02-09 | 84.09 | $83.51 | 39926 |
| 2023-02-08 | 84.17 | $83.87 | 25200 |
| 2023-02-07 | 84.19 | $84.27 | 9427 |
| 2023-02-06 | 84.12 | $84.00 | 9300 |
| 2023-02-03 | 84.10 | $84.04 | 32014 |
| 2023-02-02 | 84.07 | $84.43 | 26400 |
| 2023-02-01 | 83.94 | $84.49 | 75600 |
| 2023-01-31 | 83.78 | $83.94 | 13300 |
| 2023-01-30 | 83.71 | $83.43 | 32417 |
| 2023-01-27 | 83.73 | $83.71 | 17616 |
| 2023-01-26 | 83.69 | $83.88 | 10200 |
| 2023-01-25 | 83.61 | $83.61 | 17140 |
| 2023-01-24 | 83.58 | $83.59 | 65500 |
| 2023-01-23 | 83.53 | $83.67 | 13400 |
| 2023-01-20 | 83.47 | $83.47 | 30400 |
| 2023-01-19 | 83.43 | $83.15 | 28840 |
| 2023-01-18 | 83.45 | $83.56 | 16630 |
| 2023-01-17 | 83.39 | $83.91 | 14300 |
| 2023-01-13 | 83.24 | $84.12 | 15200 |
| 2023-01-12 | 83.02 | $83.85 | 15430 |
| 2023-01-11 | 82.82 | $83.73 | 31000 |
| 2023-01-10 | 82.62 | $83.40 | 18745 |
| 2023-01-09 | 82.45 | $83.25 | 30500 |
| 2023-01-06 | 82.29 | $83.07 | 19700 |
| 2023-01-05 | 82.14 | $82.47 | 20200 |
| 2023-01-04 | 82.09 | $82.54 | 8910 |
| 2023-01-03 | 82.02 | $81.91 | 14800 |
| 2022-12-30 | 82.07 | $82.01 | 9500 |
| 2022-12-29 | 82.11 | $81.72 | 16300 |
| 2022-12-28 | 82.22 | $80.90 | 21414 |
| 2022-12-27 | 82.53 | $81.82 | 69118 |
| 2022-12-23 | 82.69 | $82.40 | 10924 |
| 2022-12-22 | 82.75 | $82.42 | 4200 |
| 2022-12-21 | 82.82 | $82.86 | 16500 |
| 2022-12-20 | 82.80 | $82.36 | 10200 |
| 2022-12-19 | 82.89 | $82.30 | 6600 |
| 2022-12-16 | 83.01 | $82.48 | 6700 |
| 2022-12-15 | 83.10 | $82.80 | 9800 |
| 2022-12-14 | 83.14 | $83.15 | 6537 |
| 2022-12-13 | 83.12 | $83.76 | 8248 |
| 2022-12-12 | 82.96 | $83.19 | 8607 |
| 2022-12-09 | 82.89 | $82.87 | 28200 |
| 2022-12-08 | 82.88 | $82.57 | 12700 |
| 2022-12-07 | 82.93 | $82.28 | 10839 |
| 2022-12-06 | 83.05 | $82.05 | 22500 |
| 2022-12-05 | 83.23 | $82.58 | 13336 |
| 2022-12-02 | 83.33 | $83.00 | 3800 |
| 2022-12-01 | 83.36 | $83.61 | 34239 |
| 2022-11-30 | 83.25 | $83.69 | 20400 |
| 2022-11-29 | 83.12 | $83.03 | 7201 |
| 2022-11-28 | 83.09 | $82.62 | 6400 |
| 2022-11-25 | 83.15 | $83.40 | 48430 |
| 2022-11-23 | 83.05 | $83.57 | 4744 |
| 2022-11-22 | 82.90 | $83.30 | 11600 |
| 2022-11-21 | 82.78 | $82.98 | 21100 |
| 2022-11-18 | 82.70 | $82.83 | 34835 |
| 2022-11-17 | 82.64 | $82.37 | 6405 |
| 2022-11-16 | 82.67 | $82.45 | 21500 |
| 2022-11-15 | 82.68 | $82.85 | 6900 |
| 2022-11-14 | 82.61 | $82.52 | 8111 |
| 2022-11-11 | 82.60 | $83.02 | 3100 |
| 2022-11-10 | 82.47 | $82.61 | 4422 |
| 2022-11-09 | 82.42 | $81.16 | 4200 |
| 2022-11-08 | 82.65 | $82.26 | 14832 |
| 2022-11-07 | 82.69 | $82.59 | 10943 |
| 2022-11-04 | 82.67 | $82.69 | 4519 |
| 2022-11-03 | 82.61 | $82.01 | 7500 |
| 2022-11-02 | 82.69 | $82.31 | 4908 |
| 2022-11-01 | 82.72 | $83.40 | 10400 |
| 2022-10-31 | 82.52 | $82.96 | 21000 |
| 2022-10-28 | 82.37 | $83.82 | 40900 |
| 2022-10-27 | 82.02 | $82.96 | 3500 |
| 2022-10-26 | 81.79 | $82.58 | 2120 |
| 2022-10-25 | 81.61 | $82.59 | 3700 |
| 2022-10-24 | 81.39 | $82.20 | 9927 |
| 2022-10-21 | 81.22 | $81.94 | 8100 |
| 2022-10-20 | 81.07 | $81.60 | 12120 |
| 2022-10-19 | 80.98 | $81.65 | 10627 |
| 2022-10-18 | 80.86 | $81.92 | 5134 |
| 2022-10-17 | 80.67 | $81.60 | 2900 |
| 2022-10-14 | 80.52 | $80.62 | 3736 |
| 2022-10-13 | 80.55 | $80.89 | 5902 |
| 2022-10-12 | 80.53 | $80.37 | 24724 |
| 2022-10-11 | 80.62 | $80.37 | 5318 |
| 2022-10-10 | 80.72 | $80.26 | 9207 |
| 2022-10-07 | 80.87 | $81.00 | 2000 |
| 2022-10-06 | 80.90 | $81.65 | 2537 |
| 2022-10-05 | 80.79 | $81.57 | 7500 |
| 2022-10-04 | 80.68 | $81.52 | 3749 |
| 2022-10-03 | 80.57 | $80.66 | 4701 |
| 2022-09-30 | 80.62 | $80.09 | 10300 |
| 2022-09-29 | 80.81 | $80.35 | 7900 |
| 2022-09-28 | 80.98 | $80.65 | 8900 |
| 2022-09-27 | 81.11 | $80.26 | 19730 |
| 2022-09-26 | 81.35 | $80.36 | 6905 |
| 2022-09-23 | 81.61 | $80.64 | 14200 |
| 2022-09-22 | 81.86 | $81.71 | 8545 |
| 2022-09-21 | 81.92 | $81.70 | 2600 |
| 2022-09-20 | 82.00 | $81.81 | 13800 |
| 2022-09-19 | 82.06 | $82.35 | 6909 |
| 2022-09-16 | 82.03 | $81.94 | 2000 |
| 2022-09-15 | 82.07 | $81.65 | 21700 |
| 2022-09-14 | 82.19 | $82.11 | 2000 |
| 2022-09-13 | 82.22 | $81.73 | 8414 |
| 2022-09-12 | 82.35 | $83.23 | 5921 |
| 2022-09-09 | 82.18 | $82.97 | 6900 |
| 2022-09-08 | 82.04 | $82.63 | 7900 |
| 2022-09-07 | 81.95 | $82.08 | 6900 |
| 2022-09-06 | 81.96 | $81.24 | 5600 |
| 2022-09-02 | 82.15 | $80.75 | 7413 |
| 2022-09-01 | 82.48 | $82.01 | 9731 |
| 2022-08-31 | 82.60 | $81.30 | 25233 |
| 2022-08-30 | 82.89 | $81.60 | 174329 |
| 2022-08-29 | 83.16 | $82.13 | 4111 |
| 2022-08-26 | 83.36 | $82.21 | 2708 |
| 2022-08-25 | 83.58 | $83.47 | 9600 |
| 2022-08-24 | 83.56 | $83.00 | 21232 |
| 2022-08-23 | 83.64 | $82.70 | 4334 |
| 2022-08-22 | 83.78 | $82.47 | 11500 |
| 2022-08-19 | 84.00 | $83.02 | 14300 |
| 2022-08-18 | 84.14 | $83.69 | 11700 |
| 2022-08-17 | 84.15 | $83.50 | 6538 |
| 2022-08-16 | 84.20 | $84.13 | 6400 |
| 2022-08-15 | 84.12 | $84.40 | 1100 |
| 2022-08-12 | 83.97 | $84.67 | 4517 |
| 2022-08-11 | 83.73 | $83.99 | 3300 |
| 2022-08-10 | 83.59 | $84.41 | 12600 |
| 2022-08-09 | 83.33 | $83.15 | 10944 |
| 2022-08-08 | 83.30 | $83.67 | 13711 |
| 2022-08-05 | 83.14 | $83.73 | 33200 |
| 2022-08-04 | 82.95 | $83.64 | 30100 |
| 2022-08-03 | 82.74 | $83.55 | 7712 |
| 2022-08-02 | 82.51 | $82.89 | 5040 |
| 2022-08-01 | 82.38 | $83.20 | 18446 |
| 2022-07-29 | 82.17 | $83.14 | 44319 |
| 2022-07-28 | 81.93 | $82.96 | 12527 |
| 2022-07-27 | 81.69 | $82.49 | 1500 |
| 2022-07-26 | 81.51 | $81.70 | 4912 |
| 2022-07-25 | 81.46 | $82.32 | 10743 |
| 2022-07-22 | 81.28 | $82.36 | 4425 |
| 2022-07-21 | 81.07 | $82.80 | 6438 |
| 2022-07-20 | 80.72 | $82.33 | 3801 |
| 2022-07-19 | 80.42 | $81.99 | 5910 |
| 2022-07-18 | 80.15 | $80.61 | 5047 |
| 2022-07-15 | 80.13 | $81.33 | 2534 |
| 2022-07-14 | 79.95 | $80.38 | 11400 |
| 2022-07-13 | 79.95 | $80.50 | 90530 |
| 2022-07-12 | 79.94 | $80.59 | 101600 |
| 2022-07-11 | 79.90 | $80.44 | 3341 |
| 2022-07-08 | 79.90 | $81.10 | 6800 |
| 2022-07-07 | 79.77 | $80.80 | 12300 |
| 2022-07-06 | 79.68 | $79.31 | 6943 |
| 2022-07-05 | 79.90 | $79.19 | 165500 |
| 2022-07-01 | 80.19 | $79.82 | 27200 |
| 2022-06-30 | 80.40 | $79.48 | 23034 |
| 2022-06-29 | 80.72 | $80.01 | 38738 |
| 2022-06-28 | 80.98 | $80.55 | 10100 |
| 2022-06-27 | 81.18 | $81.37 | 5300 |
| 2022-06-24 | 81.24 | $81.61 | 8219 |
| 2022-06-23 | 81.27 | $80.96 | 8600 |
| 2022-06-22 | 81.45 | $80.61 | 7620 |
| 2022-06-21 | 81.73 | $81.10 | 10444 |
| 2022-06-17 | 81.96 | $81.17 | 4500 |
| 2022-06-16 | 82.21 | $80.78 | 5832 |
| 2022-06-15 | 82.59 | $82.49 | 27900 |
| 2022-06-14 | 82.68 | $81.45 | 48600 |
| 2022-06-13 | 83.00 | $80.65 | 101641 |
| 2022-06-10 | 83.55 | $82.37 | 18701 |
| 2022-06-09 | 83.82 | $83.08 | 4000 |
| 2022-06-08 | 83.99 | $83.66 | 180740 |
| 2022-06-07 | 84.06 | $84.38 | 8500 |
| 2022-06-06 | 83.99 | $84.19 | 15300 |
| 2022-06-03 | 83.95 | $84.57 | 7700 |
| 2022-06-02 | 83.82 | $84.93 | 5546 |
| 2022-06-01 | 83.60 | $85.10 | 16900 |
| 2022-05-31 | 83.31 | $85.04 | 31027 |
| 2022-05-27 | 82.99 | $85.48 | 16800 |
| 2022-05-26 | 82.52 | $84.60 | 32800 |
| 2022-05-25 | 82.17 | $83.40 | 31807 |
| 2022-05-24 | 82.03 | $82.50 | 30637 |
| 2022-05-23 | 82.05 | $82.32 | 31700 |
| 2022-05-20 | 82.12 | $81.92 | 8805 |
| 2022-05-19 | 82.30 | $82.02 | 12515 |
| 2022-05-18 | 82.49 | $81.77 | 3500 |
| 2022-05-17 | 82.77 | $82.55 | 3100 |
| 2022-05-16 | 82.93 | $82.17 | 3747 |
| 2022-05-13 | 83.21 | $82.64 | 7632 |
| 2022-05-12 | 83.43 | $82.21 | 9600 |
| 2022-05-11 | 83.79 | $82.63 | 5900 |
| 2022-05-10 | 84.13 | $83.09 | 13400 |
| 2022-05-09 | 84.42 | $82.80 | 17630 |
| 2022-05-06 | 84.83 | $84.14 | 10004 |
| 2022-05-05 | 85.02 | $84.41 | 7507 |
| 2022-05-04 | 85.18 | $85.48 | 10000 |
| 2022-05-03 | 85.15 | $85.07 | 22009 |
| 2022-05-02 | 85.21 | $84.96 | 48500 |
| 2022-04-29 | 85.29 | $84.65 | 8405 |
| 2022-04-28 | 85.46 | $85.39 | 54109 |
| 2022-04-27 | 85.50 | $84.71 | 16528 |
| 2022-04-26 | 85.69 | $84.93 | 8611 |
| 2022-04-25 | 85.86 | $85.65 | 14542 |
| 2022-04-22 | 85.91 | $85.44 | 29816 |
| 2022-04-21 | 86.02 | $85.88 | 12500 |
| 2022-04-20 | 86.04 | $86.13 | 6800 |
| 2022-04-19 | 86.02 | $86.04 | 2900 |
| 2022-04-18 | 86.02 | $85.65 | 14131 |
| 2022-04-14 | 86.09 | $85.82 | 19500 |
| 2022-04-13 | 86.14 | $85.99 | 24100 |
| 2022-04-12 | 86.17 | $85.49 | 25825 |
| 2022-04-11 | 86.30 | $85.23 | 12100 |
| 2022-04-08 | 86.51 | $85.70 | 34500 |
| 2022-04-07 | 86.65 | $85.99 | 6700 |
| 2022-04-06 | 86.75 | $86.14 | 51500 |
| 2022-04-05 | 86.83 | $86.74 | 12000 |
| 2022-04-04 | 86.79 | $87.32 | 18800 |
| 2022-04-01 | 86.63 | $87.15 | 16900 |
| 2022-03-31 | 86.47 | $87.11 | 31900 |
| 2022-03-30 | 86.29 | $87.08 | 8215 |
| 2022-03-29 | 86.09 | $87.53 | 17714 |
| 2022-03-28 | 85.76 | $86.66 | 13642 |
| 2022-03-25 | 85.56 | $86.17 | 7400 |
| 2022-03-24 | 85.44 | $86.22 | 45848 |
| 2022-03-23 | 85.28 | $85.94 | 7600 |
| 2022-03-22 | 85.15 | $86.55 | 17000 |
| 2022-03-21 | 84.88 | $85.84 | 3800 |
| 2022-03-18 | 84.72 | $86.06 | 4600 |
| 2022-03-17 | 84.48 | $85.91 | 5423 |
| 2022-03-16 | 84.25 | $85.35 | 7819 |
| 2022-03-15 | 84.10 | $84.13 | 34500 |
| 2022-03-14 | 84.18 | $83.43 | 17916 |
| 2022-03-11 | 84.43 | $83.77 | 68700 |
| 2022-03-10 | 84.65 | $84.38 | 4833 |
| 2022-03-09 | 84.78 | $84.91 | 15826 |
| 2022-03-08 | 84.83 | $84.17 | 14936 |
| 2022-03-07 | 85.05 | $84.06 | 11215 |
| 2022-03-04 | 85.32 | $84.62 | 9516 |
| 2022-03-03 | 85.52 | $85.58 | 6700 |
| 2022-03-02 | 85.56 | $85.82 | 13100 |
| 2022-03-01 | 85.56 | $85.31 | 4600 |
| 2022-02-28 | 85.66 | $86.04 | 4228 |
| 2022-02-25 | 85.63 | $86.48 | 43924 |
| 2022-02-24 | 85.50 | $85.91 | 11200 |
| 2022-02-23 | 85.48 | $85.40 | 3916 |
| 2022-02-22 | 85.56 | $85.41 | 15000 |
| 2022-02-18 | 85.66 | $85.48 | 11245 |
| 2022-02-17 | 85.77 | $85.57 | 41422 |
| 2022-02-16 | 85.87 | $86.07 | 16100 |
| 2022-02-15 | 85.89 | $85.76 | 65800 |
| 2022-02-14 | 85.98 | $85.51 | 8400 |
| 2022-02-11 | 86.14 | $85.29 | 15900 |
| 2022-02-10 | 86.37 | $86.22 | 10226 |
| 2022-02-09 | 86.45 | $86.73 | 4000 |
| 2022-02-08 | 86.44 | $86.28 | 103100 |
| 2022-02-07 | 86.52 | $86.14 | 7600 |
| 2022-02-04 | 86.65 | $86.23 | 27113 |
| 2022-02-03 | 86.78 | $86.29 | 3200 |
| 2022-02-02 | 86.92 | $86.82 | 10400 |
| 2022-02-01 | 86.97 | $87.11 | 7404 |
| 2022-01-31 | 86.98 | $86.77 | 10125 |
| 2022-01-28 | 87.05 | $86.58 | 19601 |
| 2022-01-27 | 87.18 | $86.54 | 9135 |
| 2022-01-26 | 87.34 | $86.94 | 7316 |
| 2022-01-25 | 87.44 | $86.97 | 7143 |
| 2022-01-24 | 87.56 | $87.12 | 9000 |
| 2022-01-21 | 87.66 | $87.16 | 3400 |
| 2022-01-20 | 87.76 | $87.41 | 13600 |
| 2022-01-19 | 87.84 | $87.62 | 16600 |
| 2022-01-18 | 87.88 | $87.76 | 48000 |
| 2022-01-14 | 87.89 | $87.82 | 15716 |
| 2022-01-13 | 87.90 | $87.68 | 13502 |
| 2022-01-12 | 87.94 | $88.04 | 34000 |
| 2022-01-11 | 87.90 | $88.02 | 39900 |
| 2022-01-10 | 87.86 | $87.65 | 14200 |
| 2022-01-07 | 87.90 | $87.60 | 7300 |
| 2022-01-06 | 87.95 | $87.70 | 22000 |
| 2022-01-05 | 87.98 | $87.54 | 8600 |
| 2022-01-04 | 88.06 | $88.04 | 9337 |
| 2022-01-03 | 88.04 | $88.18 | 104032 |
| 2021-12-31 | 87.98 | $88.00 | 7517 |
| 2021-12-30 | 87.96 | $88.11 | 22206 |
| 2021-12-29 | 87.90 | $88.06 | 7300 |
| 2021-12-28 | 87.85 | $88.07 | 140400 |
| 2021-12-27 | 87.79 | $88.22 | 13229 |
| 2021-12-23 | 87.68 | $88.14 | 4100 |
| 2021-12-22 | 87.57 | $88.04 | 4537 |
| 2021-12-21 | 87.46 | $87.84 | 10513 |
| 2021-12-20 | 87.38 | $87.21 | 7500 |
| 2021-12-17 | 87.42 | $87.42 | 4504 |
| 2021-12-16 | 87.42 | $87.57 | 5600 |
| 2021-12-15 | 87.39 | $87.69 | 5800 |
| 2021-12-14 | 87.33 | $87.47 | 3308 |
| 2021-12-13 | 87.31 | $87.54 | 2200 |
| 2021-12-10 | 87.27 | $87.62 | 5300 |
| 2021-12-09 | 87.21 | $87.53 | 5300 |
| 2021-12-08 | 87.15 | $87.89 | 12922 |
| 2021-12-07 | 87.02 | $87.81 | 1500 |
| 2021-12-06 | 86.87 | $87.23 | 5800 |
| 2021-12-03 | 86.83 | $86.71 | 1300 |
| 2021-12-02 | 86.90 | $86.77 | 7020 |
| 2021-12-01 | 86.96 | $86.50 | 2724 |
| 2021-11-30 | 87.10 | $86.48 | 4800 |
| 2021-11-29 | 87.26 | $86.88 | 8106 |
| 2021-11-26 | 87.36 | $86.46 | 8000 |
| 2021-11-24 | 87.57 | $87.44 | 11232 |
| 2021-11-23 | 87.60 | $87.41 | 10100 |
| 2021-11-22 | 87.65 | $87.41 | 9342 |
| 2021-11-19 | 87.71 | $87.31 | 47000 |
| 2021-11-18 | 87.79 | $87.59 | 12200 |
| 2021-11-17 | 87.84 | $87.77 | 2049 |
| 2021-11-16 | 87.85 | $87.90 | 1300 |
| 2021-11-15 | 87.83 | $87.80 | 1410 |
| 2021-11-12 | 87.84 | $87.70 | 38400 |
| 2021-11-11 | 87.86 | $87.90 | 4900 |
| 2021-11-10 | 87.85 | $87.72 | 45900 |
| 2021-11-09 | 87.87 | $87.93 | 2100 |
| 2021-11-08 | 87.85 | $87.96 | 3232 |
| 2021-11-05 | 87.82 | $88.04 | 14300 |
| 2021-11-04 | 87.77 | $87.85 | 13906 |
| 2021-11-03 | 87.75 | $87.74 | 3200 |
| 2021-11-02 | 87.75 | $87.41 | 7300 |
| 2021-11-01 | 87.82 | $87.66 | 5925 |
| 2021-10-29 | 87.85 | $87.72 | 6500 |
| 2021-10-28 | 87.87 | $87.95 | 4610 |
| 2021-10-27 | 87.84 | $87.80 | 500 |
| 2021-10-26 | 87.85 | $87.96 | 4600 |
| 2021-10-25 | 87.81 | $87.87 | 5339 |
| 2021-10-22 | 87.80 | $87.78 | 9100 |
| 2021-10-21 | 87.79 | $88.00 | 5247 |
| 2021-10-20 | 87.74 | $88.05 | 6000 |
| 2021-10-19 | 87.68 | $87.98 | 5929 |
| 2021-10-18 | 87.61 | $87.86 | 2824 |
| 2021-10-15 | 87.56 | $87.82 | 42033 |
| 2021-10-14 | 87.51 | $87.78 | 7800 |
| 2021-10-13 | 87.47 | $87.41 | 1800 |
| 2021-10-12 | 87.49 | $87.23 | 2925 |
| 2021-10-11 | 87.56 | $87.26 | 4600 |
| 2021-10-08 | 87.63 | $87.41 | 2000 |
| 2021-10-07 | 87.68 | $87.49 | 6440 |
| 2021-10-06 | 87.72 | $87.34 | 4733 |
| 2021-10-05 | 87.80 | $87.38 | 2000 |
| 2021-10-04 | 87.88 | $87.37 | 2148 |
| 2021-10-01 | 87.98 | $87.84 | 29100 |
| 2021-09-30 | 88.00 | $87.72 | 53500 |
| 2021-09-29 | 88.04 | $87.99 | 2420 |
| 2021-09-28 | 88.04 | $87.90 | 48100 |
| 2021-09-27 | 88.05 | $88.18 | 5047 |
| 2021-09-24 | 88.00 | $88.16 | 3700 |
| 2021-09-23 | 87.94 | $88.13 | 3300 |
| 2021-09-22 | 87.88 | $87.82 | 18200 |
| 2021-09-21 | 87.88 | $87.80 | 9947 |
| 2021-09-20 | 87.88 | $87.64 | 3230 |
| 2021-09-17 | 87.92 | $88.00 | 15223 |
| 2021-09-16 | 87.88 | $88.03 | 4412 |
| 2021-09-15 | 87.83 | $87.94 | 4800 |
| 2021-09-14 | 87.79 | $87.77 | 44300 |
| 2021-09-13 | 87.78 | $87.79 | 20300 |
| 2021-09-10 | 87.76 | $87.78 | 5300 |
| 2021-09-09 | 87.74 | $87.73 | 5520 |
| 2021-09-08 | 87.72 | $87.66 | 10249 |
| 2021-09-07 | 87.72 | $87.74 | 3600 |
| 2021-09-03 | 87.70 | $87.81 | 1206 |
| 2021-09-02 | 87.66 | $87.84 | 26700 |
| 2021-09-01 | 87.60 | $87.94 | 2245 |
| 2021-08-31 | 87.52 | $87.86 | 64200 |
| 2021-08-30 | 87.44 | $87.82 | 16732 |
| 2021-08-27 | 87.35 | $87.83 | 7826 |
| 2021-08-26 | 87.25 | $87.60 | 4100 |
| 2021-08-25 | 87.18 | $87.63 | 2548 |
| 2021-08-24 | 87.09 | $87.46 | 7300 |
| 2021-08-23 | 87.03 | $87.28 | 17000 |
| 2021-08-20 | 86.99 | $87.03 | 61100 |
| 2021-08-19 | 87.00 | $86.84 | 3100 |
| 2021-08-18 | 87.06 | $86.99 | 2633 |
| 2021-08-17 | 87.09 | $87.17 | 6825 |
| 2021-08-16 | 87.09 | $87.19 | 5100 |
| 2021-08-13 | 87.08 | $87.28 | 8520 |
| 2021-08-12 | 87.06 | $87.19 | 9400 |
| 2021-08-11 | 87.06 | $87.05 | 2600 |
| 2021-08-10 | 87.08 | $86.99 | 8800 |
| 2021-08-09 | 87.12 | $87.11 | 3445 |
| 2021-08-06 | 87.15 | $87.18 | 743 |
| 2021-08-05 | 87.16 | $87.00 | 7000 |
| 2021-08-04 | 87.22 | $86.89 | 6025 |
| 2021-08-03 | 87.31 | $87.09 | 28500 |
| 2021-08-02 | 87.38 | $87.19 | 7109 |
| 2021-07-30 | 87.43 | $87.47 | 8900 |
| 2021-07-29 | 87.43 | $87.57 | 26214 |
| 2021-07-28 | 87.42 | $87.44 | 48200 |
| 2021-07-27 | 87.42 | $87.35 | 3000 |
| 2021-07-26 | 87.45 | $87.45 | 2600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
86.48
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
79.27
Average
84.96
Maximum
88.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 86.48 | $86.41 | 45508 |
| 2026-07-22 | 86.50 | $86.53 | 74506 |
| 2026-07-21 | 86.49 | $86.54 | 122333 |
| 2026-07-20 | 86.48 | $86.59 | 82700 |
| 2026-07-17 | 86.45 | $86.40 | 45200 |
| 2026-07-16 | 86.47 | $86.54 | 72600 |
| 2026-07-15 | 86.46 | $86.52 | 58817 |
| 2026-07-14 | 86.45 | $86.42 | 81000 |
| 2026-07-13 | 86.46 | $86.48 | 139500 |
| 2026-07-10 | 86.47 | $86.45 | 38614 |
| 2026-07-09 | 86.48 | $86.49 | 38000 |
| 2026-07-08 | 86.48 | $86.47 | 44800 |
| 2026-07-07 | 86.50 | $86.47 | 43900 |
| 2026-07-06 | 86.51 | $86.47 | 41300 |
| 2026-07-02 | 86.53 | $86.39 | 81643 |
| 2026-07-01 | 86.57 | $86.77 | 106807 |
| 2026-06-30 | 86.51 | $86.61 | 41300 |
| 2026-06-29 | 86.48 | $86.43 | 42500 |
| 2026-06-26 | 86.50 | $86.34 | 19916 |
| 2026-06-25 | 86.56 | $86.44 | 62812 |
| 2026-06-24 | 86.60 | $86.49 | 38739 |
| 2026-06-23 | 86.63 | $86.69 | 18600 |
| 2026-06-22 | 86.60 | $86.72 | 57600 |
| 2026-06-18 | 86.55 | $86.76 | 72843 |
| 2026-06-17 | 86.48 | $86.52 | 54700 |
| 2026-06-16 | 86.47 | $86.50 | 60723 |
| 2026-06-15 | 86.47 | $86.63 | 51400 |
| 2026-06-12 | 86.42 | $86.62 | 44900 |
| 2026-06-11 | 86.37 | $86.47 | 31629 |
| 2026-06-10 | 86.35 | $86.26 | 43720 |
| 2026-06-09 | 86.40 | $86.31 | 35100 |
| 2026-06-08 | 86.45 | $86.39 | 55341 |
| 2026-06-05 | 86.47 | $86.21 | 38700 |
| 2026-06-04 | 86.56 | $86.36 | 33100 |
| 2026-06-03 | 86.62 | $86.27 | 40400 |
| 2026-06-02 | 86.73 | $86.35 | 51104 |
| 2026-06-01 | 86.83 | $86.81 | 67800 |
| 2026-05-29 | 86.80 | $86.86 | 57216 |
| 2026-05-28 | 86.74 | $86.93 | 58200 |
| 2026-05-27 | 86.65 | $86.74 | 55501 |
| 2026-05-26 | 86.60 | $86.80 | 48241 |
| 2026-05-22 | 86.51 | $86.66 | 62225 |
| 2026-05-21 | 86.45 | $86.57 | 61717 |
| 2026-05-20 | 86.41 | $86.60 | 55291 |
| 2026-05-19 | 86.34 | $86.27 | 106021 |
| 2026-05-18 | 86.36 | $86.27 | 51800 |
| 2026-05-15 | 86.39 | $86.29 | 18706 |
| 2026-05-14 | 86.41 | $86.43 | 28800 |
| 2026-05-13 | 86.40 | $86.42 | 34628 |
| 2026-05-12 | 86.38 | $86.38 | 42800 |
| 2026-05-11 | 86.38 | $86.32 | 27700 |
| 2026-05-08 | 86.38 | $86.32 | 52176 |
| 2026-05-07 | 86.39 | $86.12 | 51328 |
| 2026-05-06 | 86.47 | $86.14 | 68548 |
| 2026-05-05 | 86.54 | $86.25 | 206620 |
| 2026-05-04 | 86.60 | $86.08 | 39000 |
| 2026-05-01 | 86.73 | $86.61 | 117700 |
| 2026-04-30 | 86.70 | $86.68 | 92813 |
| 2026-04-29 | 86.65 | $86.23 | 106400 |
| 2026-04-28 | 86.72 | $86.45 | 76437 |
| 2026-04-27 | 86.73 | $86.56 | 49807 |
| 2026-04-24 | 86.71 | $86.52 | 32920 |
| 2026-04-23 | 86.68 | $86.54 | 28700 |
| 2026-04-22 | 86.64 | $86.69 | 73200 |
| 2026-04-21 | 86.54 | $86.41 | 23120 |
| 2026-04-20 | 86.49 | $86.44 | 38500 |
| 2026-04-17 | 86.42 | $86.70 | 80811 |
| 2026-04-16 | 86.25 | $86.28 | 32148 |
| 2026-04-15 | 86.17 | $86.09 | 68400 |
| 2026-04-14 | 86.13 | $86.42 | 91620 |
| 2026-04-13 | 85.97 | $86.10 | 93247 |
| 2026-04-10 | 85.87 | $85.86 | 38903 |
| 2026-04-09 | 85.83 | $86.22 | 44700 |
| 2026-04-08 | 85.66 | $86.14 | 42812 |
| 2026-04-07 | 85.48 | $85.65 | 43300 |
| 2026-04-06 | 85.41 | $85.70 | 85138 |
| 2026-04-02 | 85.31 | $85.46 | 71601 |
| 2026-04-01 | 85.27 | $85.85 | 25000 |
| 2026-03-31 | 85.10 | $85.61 | 34292 |
| 2026-03-30 | 84.97 | $84.78 | 11300 |
| 2026-03-27 | 85.08 | $84.86 | 28700 |
| 2026-03-26 | 85.19 | $85.29 | 46902 |
| 2026-03-25 | 85.19 | $85.55 | 14920 |
| 2026-03-24 | 85.11 | $85.30 | 14900 |
| 2026-03-23 | 85.10 | $85.43 | 24930 |
| 2026-03-20 | 85.06 | $85.01 | 28427 |
| 2026-03-19 | 85.14 | $85.49 | 23521 |
| 2026-03-18 | 85.09 | $85.32 | 16700 |
| 2026-03-17 | 85.08 | $85.37 | 26509 |
| 2026-03-16 | 85.07 | $85.18 | 47400 |
| 2026-03-13 | 85.13 | $84.90 | 30148 |
| 2026-03-12 | 85.29 | $85.17 | 29528 |
| 2026-03-11 | 85.40 | $85.55 | 24027 |
| 2026-03-10 | 85.43 | $85.62 | 43810 |
| 2026-03-09 | 85.44 | $85.42 | 60015 |
| 2026-03-06 | 85.53 | $85.14 | 93320 |
| 2026-03-05 | 85.73 | $85.65 | 26500 |
| 2026-03-04 | 85.82 | $85.88 | 26648 |
| 2026-03-03 | 85.86 | $85.58 | 642448 |
| 2026-03-02 | 86.00 | $86.11 | 135100 |
| 2026-02-27 | 86.01 | $85.74 | 692402 |
| 2026-02-26 | 86.15 | $86.13 | 41200 |
| 2026-02-25 | 86.19 | $86.32 | 27324 |
| 2026-02-24 | 86.18 | $86.10 | 107500 |
| 2026-02-23 | 86.25 | $86.24 | 36900 |
| 2026-02-20 | 86.28 | $86.46 | 100744 |
| 2026-02-19 | 86.26 | $86.40 | 57900 |
| 2026-02-18 | 86.26 | $86.36 | 136100 |
| 2026-02-17 | 86.26 | $86.17 | 139237 |
| 2026-02-13 | 86.34 | $86.20 | 132427 |
| 2026-02-12 | 86.42 | $86.09 | 135300 |
| 2026-02-11 | 86.55 | $86.55 | 28100 |
| 2026-02-10 | 86.57 | $86.61 | 92300 |
| 2026-02-09 | 86.57 | $86.48 | 61900 |
| 2026-02-06 | 86.62 | $86.53 | 36425 |
| 2026-02-05 | 86.66 | $86.23 | 58110 |
| 2026-02-04 | 86.81 | $86.40 | 53200 |
| 2026-02-03 | 86.93 | $86.53 | 69126 |
| 2026-02-02 | 87.04 | $87.06 | 50100 |
| 2026-01-30 | 87.00 | $86.74 | 33800 |
| 2026-01-29 | 87.05 | $86.86 | 35100 |
| 2026-01-28 | 87.07 | $86.95 | 29825 |
| 2026-01-27 | 87.06 | $87.05 | 33422 |
| 2026-01-26 | 87.02 | $86.99 | 43747 |
| 2026-01-23 | 86.98 | $86.90 | 17000 |
| 2026-01-22 | 86.96 | $87.08 | 24927 |
| 2026-01-21 | 86.87 | $86.88 | 120700 |
| 2026-01-20 | 86.82 | $86.83 | 37520 |
| 2026-01-16 | 86.77 | $86.88 | 33505 |
| 2026-01-15 | 86.69 | $86.82 | 24709 |
| 2026-01-14 | 86.62 | $86.61 | 73800 |
| 2026-01-13 | 86.59 | $86.65 | 55234 |
| 2026-01-12 | 86.54 | $86.60 | 78200 |
| 2026-01-09 | 86.49 | $86.56 | 100100 |
| 2026-01-08 | 86.44 | $86.61 | 39900 |
| 2026-01-07 | 86.36 | $86.40 | 42546 |
| 2026-01-06 | 86.33 | $86.55 | 66900 |
| 2026-01-05 | 86.25 | $86.42 | 91800 |
| 2026-01-02 | 86.19 | $86.13 | 27746 |
| 2025-12-31 | 86.21 | $86.20 | 25000 |
| 2025-12-30 | 86.21 | $86.15 | 14232 |
| 2025-12-29 | 86.23 | $86.06 | 24126 |
| 2025-12-26 | 86.28 | $86.22 | 20613 |
| 2025-12-24 | 86.28 | $86.28 | 22200 |
| 2025-12-23 | 86.27 | $86.01 | 30100 |
| 2025-12-22 | 86.34 | $86.40 | 91241 |
| 2025-12-19 | 86.30 | $86.11 | 80700 |
| 2025-12-18 | 86.35 | $86.36 | 87100 |
| 2025-12-17 | 86.32 | $86.23 | 59946 |
| 2025-12-16 | 86.32 | $86.18 | 75248 |
| 2025-12-15 | 86.34 | $86.27 | 49220 |
| 2025-12-12 | 86.33 | $86.30 | 44600 |
| 2025-12-11 | 86.31 | $86.38 | 38746 |
| 2025-12-10 | 86.26 | $86.47 | 83630 |
| 2025-12-09 | 86.17 | $86.06 | 52521 |
| 2025-12-08 | 86.18 | $86.10 | 19117 |
| 2025-12-05 | 86.19 | $86.33 | 152700 |
| 2025-12-04 | 86.12 | $86.13 | 83600 |
| 2025-12-03 | 86.10 | $86.04 | 21410 |
| 2025-12-02 | 86.10 | $86.09 | 30737 |
| 2025-12-01 | 86.09 | $86.37 | 38900 |
| 2025-11-28 | 85.98 | $86.35 | 12833 |
| 2025-11-26 | 85.86 | $86.30 | 30147 |
| 2025-11-25 | 85.73 | $86.10 | 80937 |
| 2025-11-24 | 85.63 | $85.85 | 133113 |
| 2025-11-21 | 85.59 | $85.65 | 70814 |
| 2025-11-20 | 85.62 | $85.50 | 63600 |
| 2025-11-19 | 85.69 | $85.69 | 43400 |
| 2025-11-18 | 85.73 | $85.53 | 57800 |
| 2025-11-17 | 85.83 | $85.64 | 68100 |
| 2025-11-14 | 85.91 | $85.80 | 78700 |
| 2025-11-13 | 85.97 | $85.78 | 118826 |
| 2025-11-12 | 86.04 | $86.05 | 56535 |
| 2025-11-11 | 86.05 | $86.18 | 92300 |
| 2025-11-10 | 86.01 | $86.19 | 130334 |
| 2025-11-07 | 85.97 | $85.92 | 118800 |
| 2025-11-06 | 86.01 | $85.64 | 112743 |
| 2025-11-05 | 86.14 | $85.92 | 40240 |
| 2025-11-04 | 86.21 | $85.66 | 83549 |
| 2025-11-03 | 86.39 | $86.30 | 113500 |
| 2025-10-31 | 86.39 | $86.49 | 22900 |
| 2025-10-30 | 86.34 | $86.43 | 37100 |
| 2025-10-29 | 86.29 | $86.54 | 86032 |
| 2025-10-28 | 86.20 | $86.52 | 19124 |
| 2025-10-27 | 86.09 | $86.59 | 127438 |
| 2025-10-24 | 85.94 | $86.40 | 24500 |
| 2025-10-23 | 85.82 | $86.13 | 127100 |
| 2025-10-22 | 85.75 | $85.84 | 30700 |
| 2025-10-21 | 85.77 | $85.96 | 151100 |
| 2025-10-20 | 85.76 | $86.07 | 52300 |
| 2025-10-17 | 85.72 | $85.83 | 69600 |
| 2025-10-16 | 85.74 | $85.66 | 86300 |
| 2025-10-15 | 85.83 | $85.98 | 27600 |
| 2025-10-14 | 85.85 | $85.66 | 154000 |
| 2025-10-13 | 85.96 | $85.83 | 75600 |
| 2025-10-10 | 86.06 | $85.35 | 70326 |
| 2025-10-09 | 86.33 | $86.03 | 72310 |
| 2025-10-08 | 86.44 | $86.19 | 26620 |
| 2025-10-07 | 86.53 | $86.15 | 67600 |
| 2025-10-06 | 86.66 | $86.50 | 47000 |
| 2025-10-03 | 86.69 | $86.46 | 70700 |
| 2025-10-02 | 86.75 | $86.36 | 31440 |
| 2025-10-01 | 86.85 | $86.81 | 27400 |
| 2025-09-30 | 86.82 | $86.84 | 40000 |
| 2025-09-29 | 86.78 | $86.94 | 18700 |
| 2025-09-26 | 86.69 | $86.68 | 63059 |
| 2025-09-25 | 86.66 | $86.67 | 11400 |
| 2025-09-24 | 86.63 | $86.78 | 45833 |
| 2025-09-23 | 86.55 | $86.62 | 23749 |
| 2025-09-22 | 86.51 | $86.67 | 20911 |
| 2025-09-19 | 86.44 | $86.52 | 45400 |
| 2025-09-18 | 86.40 | $86.62 | 38617 |
| 2025-09-17 | 86.32 | $86.46 | 27447 |
| 2025-09-16 | 86.28 | $86.48 | 29900 |
| 2025-09-15 | 86.21 | $86.48 | 60400 |
| 2025-09-12 | 86.14 | $86.17 | 29942 |
| 2025-09-11 | 86.14 | $86.22 | 21700 |
| 2025-09-10 | 86.13 | $86.05 | 23300 |
| 2025-09-09 | 86.18 | $86.09 | 38212 |
| 2025-09-08 | 86.22 | $85.99 | 66007 |
| 2025-09-05 | 86.31 | $86.26 | 78222 |
| 2025-09-04 | 86.33 | $86.07 | 44400 |
| 2025-09-03 | 86.41 | $86.12 | 90348 |
| 2025-09-02 | 86.49 | $86.50 | 23400 |
| 2025-08-29 | 86.47 | $86.44 | 28900 |
| 2025-08-28 | 86.46 | $86.56 | 37148 |
| 2025-08-27 | 86.41 | $86.45 | 58098 |
| 2025-08-26 | 86.39 | $86.51 | 58700 |
| 2025-08-25 | 86.34 | $86.55 | 23200 |
| 2025-08-22 | 86.26 | $86.60 | 20700 |
| 2025-08-21 | 86.16 | $86.15 | 28600 |
| 2025-08-20 | 86.17 | $86.07 | 56137 |
| 2025-08-19 | 86.21 | $86.38 | 44600 |
| 2025-08-18 | 86.16 | $86.41 | 40800 |
| 2025-08-15 | 86.09 | $86.33 | 14800 |
| 2025-08-14 | 86.03 | $86.16 | 23000 |
| 2025-08-13 | 86.02 | $86.29 | 24236 |
| 2025-08-12 | 85.96 | $86.06 | 20500 |
| 2025-08-11 | 85.97 | $85.98 | 69942 |
| 2025-08-08 | 86.00 | $86.09 | 39444 |
| 2025-08-07 | 86.01 | $85.90 | 32100 |
| 2025-08-06 | 86.08 | $85.90 | 28200 |
| 2025-08-05 | 86.17 | $85.94 | 32809 |
| 2025-08-04 | 86.27 | $85.71 | 22100 |
| 2025-08-01 | 86.46 | $86.14 | 24100 |
| 2025-07-31 | 86.56 | $86.51 | 22300 |
| 2025-07-30 | 86.56 | $86.46 | 34445 |
| 2025-07-29 | 86.57 | $86.50 | 54137 |
| 2025-07-28 | 86.57 | $86.68 | 49306 |
| 2025-07-25 | 86.51 | $86.52 | 24136 |
| 2025-07-24 | 86.49 | $86.70 | 32144 |
| 2025-07-23 | 86.41 | $86.68 | 10600 |
| 2025-07-22 | 86.31 | $86.43 | 12133 |
| 2025-07-21 | 86.26 | $86.33 | 28245 |
| 2025-07-18 | 86.24 | $86.32 | 16413 |
| 2025-07-17 | 86.21 | $86.22 | 42400 |
| 2025-07-16 | 86.21 | $86.10 | 35300 |
| 2025-07-15 | 86.25 | $86.20 | 54586 |
| 2025-07-14 | 86.26 | $86.14 | 51100 |
| 2025-07-11 | 86.29 | $86.19 | 35700 |
| 2025-07-10 | 86.31 | $86.17 | 26107 |
| 2025-07-09 | 86.33 | $86.22 | 14955 |
| 2025-07-08 | 86.35 | $86.11 | 35300 |
| 2025-07-07 | 86.40 | $86.25 | 42300 |
| 2025-07-03 | 86.42 | $86.42 | 34700 |
| 2025-07-02 | 86.38 | $86.24 | 22366 |
| 2025-07-01 | 86.39 | $86.54 | 38436 |
| 2025-06-30 | 86.30 | $86.53 | 43522 |
| 2025-06-27 | 86.19 | $86.29 | 36012 |
| 2025-06-26 | 86.13 | $86.19 | 35945 |
| 2025-06-25 | 86.08 | $86.18 | 80800 |
| 2025-06-24 | 86.02 | $86.12 | 50300 |
| 2025-06-23 | 85.97 | $85.98 | 21731 |
| 2025-06-20 | 85.95 | $85.98 | 28100 |
| 2025-06-18 | 85.93 | $85.93 | 31843 |
| 2025-06-17 | 85.91 | $85.69 | 21439 |
| 2025-06-16 | 85.96 | $85.94 | 22004 |
| 2025-06-13 | 85.94 | $85.68 | 32300 |
| 2025-06-12 | 86.00 | $85.80 | 36500 |
| 2025-06-11 | 86.02 | $85.88 | 21900 |
| 2025-06-10 | 86.02 | $85.98 | 37800 |
| 2025-06-09 | 85.99 | $85.88 | 25700 |
| 2025-06-06 | 85.97 | $85.85 | 39300 |
| 2025-06-05 | 85.96 | $85.65 | 64805 |
| 2025-06-04 | 86.00 | $85.62 | 18190 |
| 2025-06-03 | 86.06 | $85.68 | 23303 |
| 2025-06-02 | 86.10 | $85.96 | 46500 |
| 2025-05-30 | 86.06 | $85.76 | 62107 |
| 2025-05-29 | 86.07 | $85.77 | 99475 |
| 2025-05-28 | 86.06 | $85.83 | 42700 |
| 2025-05-27 | 86.03 | $85.74 | 23110 |
| 2025-05-23 | 86.01 | $85.26 | 36130 |
| 2025-05-22 | 86.13 | $85.46 | 45200 |
| 2025-05-21 | 86.20 | $85.45 | 33800 |
| 2025-05-20 | 86.28 | $85.81 | 27640 |
| 2025-05-19 | 86.25 | $86.21 | 40738 |
| 2025-05-16 | 86.08 | $85.98 | 18100 |
| 2025-05-15 | 85.92 | $85.89 | 28365 |
| 2025-05-14 | 85.76 | $85.93 | 129049 |
| 2025-05-13 | 85.53 | $86.10 | 39015 |
| 2025-05-12 | 85.19 | $85.88 | 50700 |
| 2025-05-09 | 84.84 | $84.85 | 20900 |
| 2025-05-08 | 84.73 | $84.73 | 52700 |
| 2025-05-07 | 84.63 | $84.35 | 33100 |
| 2025-05-06 | 84.63 | $84.45 | 39900 |
| 2025-05-05 | 84.58 | $84.55 | 22300 |
| 2025-05-02 | 84.50 | $84.42 | 41700 |
| 2025-05-01 | 84.42 | $84.54 | 21442 |
| 2025-04-30 | 84.29 | $84.20 | 40800 |
| 2025-04-29 | 84.24 | $84.73 | 85758 |
| 2025-04-28 | 84.00 | $84.56 | 75429 |
| 2025-04-25 | 83.77 | $84.60 | 45208 |
| 2025-04-24 | 83.47 | $84.68 | 27200 |
| 2025-04-23 | 83.08 | $84.13 | 29348 |
| 2025-04-22 | 82.79 | $83.78 | 21600 |
| 2025-04-21 | 82.56 | $83.16 | 29537 |
| 2025-04-17 | 82.48 | $83.64 | 43346 |
| 2025-04-16 | 82.24 | $83.39 | 33221 |
| 2025-04-15 | 82.05 | $83.32 | 39800 |
| 2025-04-14 | 81.85 | $83.09 | 97500 |
| 2025-04-11 | 81.70 | $82.90 | 35800 |
| 2025-04-10 | 81.60 | $82.28 | 72333 |
| 2025-04-09 | 81.69 | $83.09 | 81200 |
| 2025-04-08 | 81.58 | $80.99 | 130306 |
| 2025-04-07 | 82.13 | $80.02 | 333750 |
| 2025-04-04 | 83.13 | $79.41 | 279922 |
| 2025-04-03 | 84.56 | $82.78 | 185221 |
| 2025-04-02 | 85.24 | $85.03 | 17933 |
| 2025-04-01 | 85.37 | $85.31 | 17514 |
| 2025-03-31 | 85.44 | $85.20 | 46027 |
| 2025-03-28 | 85.57 | $85.27 | 34600 |
| 2025-03-27 | 85.70 | $85.72 | 38700 |
| 2025-03-26 | 85.73 | $85.91 | 34900 |
| 2025-03-25 | 85.71 | $86.07 | 40600 |
| 2025-03-24 | 85.63 | $86.08 | 22035 |
| 2025-03-21 | 85.54 | $85.87 | 23047 |
| 2025-03-20 | 85.49 | $85.95 | 41800 |
| 2025-03-19 | 85.42 | $86.16 | 37222 |
| 2025-03-18 | 85.28 | $85.54 | 67700 |
| 2025-03-17 | 85.30 | $85.77 | 48700 |
| 2025-03-14 | 85.27 | $85.50 | 95177 |
| 2025-03-13 | 85.33 | $85.06 | 57300 |
| 2025-03-12 | 85.55 | $85.53 | 73200 |
| 2025-03-11 | 85.67 | $85.15 | 76624 |
| 2025-03-10 | 85.95 | $85.74 | 72100 |
| 2025-03-07 | 86.11 | $85.80 | 105137 |
| 2025-03-06 | 86.29 | $85.90 | 69901 |
| 2025-03-05 | 86.48 | $86.32 | 91629 |
| 2025-03-04 | 86.58 | $86.09 | 122600 |
| 2025-03-03 | 86.78 | $86.41 | 69100 |
| 2025-02-28 | 86.93 | $86.73 | 233300 |
| 2025-02-27 | 87.01 | $87.00 | 77100 |
| 2025-02-26 | 87.02 | $87.02 | 59316 |
| 2025-02-25 | 87.03 | $86.83 | 145640 |
| 2025-02-24 | 87.10 | $86.91 | 100425 |
| 2025-02-21 | 87.16 | $87.00 | 62430 |
| 2025-02-20 | 87.20 | $87.39 | 86115 |
| 2025-02-19 | 87.13 | $87.15 | 60533 |
| 2025-02-18 | 87.11 | $87.20 | 82735 |
| 2025-02-14 | 87.08 | $87.31 | 57201 |
| 2025-02-13 | 87.00 | $87.15 | 25200 |
| 2025-02-12 | 86.95 | $86.95 | 74336 |
| 2025-02-11 | 86.96 | $87.01 | 77405 |
| 2025-02-10 | 86.95 | $86.68 | 1.2M |
| 2025-02-07 | 87.05 | $86.68 | 49515 |
| 2025-02-06 | 87.16 | $86.94 | 75400 |
| 2025-02-05 | 87.22 | $87.10 | 104431 |
| 2025-02-04 | 87.23 | $86.64 | 93800 |
| 2025-02-03 | 87.39 | $87.06 | 92151 |
| 2025-01-31 | 87.45 | $87.13 | 100151 |
| 2025-01-30 | 87.49 | $87.36 | 42922 |
| 2025-01-29 | 87.47 | $87.28 | 30200 |
| 2025-01-28 | 87.46 | $87.27 | 76300 |
| 2025-01-27 | 87.45 | $87.36 | 42100 |
| 2025-01-24 | 87.41 | $87.57 | 52700 |
| 2025-01-23 | 87.28 | $87.30 | 74400 |
| 2025-01-22 | 87.20 | $87.34 | 101502 |
| 2025-01-21 | 87.09 | $87.69 | 90500 |
| 2025-01-17 | 86.84 | $87.17 | 65938 |
| 2025-01-16 | 86.70 | $86.89 | 59900 |
| 2025-01-15 | 86.62 | $86.92 | 40113 |
| 2025-01-14 | 86.50 | $86.55 | 39630 |
| 2025-01-13 | 86.48 | $86.55 | 57000 |
| 2025-01-10 | 86.45 | $86.51 | 112700 |
| 2025-01-08 | 86.43 | $86.59 | 48600 |
| 2025-01-07 | 86.38 | $86.66 | 47600 |
| 2025-01-06 | 86.30 | $86.73 | 97700 |
| 2025-01-03 | 86.18 | $86.60 | 194000 |
| 2025-01-02 | 86.07 | $86.27 | 42900 |
| 2024-12-31 | 86.05 | $86.35 | 97501 |
| 2024-12-30 | 86.01 | $86.14 | 78800 |
| 2024-12-27 | 86.02 | $86.17 | 32237 |
| 2024-12-26 | 86.03 | $86.24 | 33935 |
| 2024-12-24 | 86.03 | $86.06 | 30300 |
| 2024-12-23 | 86.08 | $85.87 | 45200 |
| 2024-12-20 | 86.21 | $85.98 | 53226 |
| 2024-12-19 | 86.34 | $86.17 | 34114 |
| 2024-12-18 | 86.44 | $86.19 | 40537 |
| 2024-12-17 | 86.55 | $86.46 | 170313 |
| 2024-12-16 | 86.61 | $86.66 | 45230 |
| 2024-12-13 | 86.61 | $86.65 | 26500 |
| 2024-12-12 | 86.62 | $86.71 | 19200 |
| 2024-12-11 | 86.62 | $86.50 | 24002 |
| 2024-12-10 | 86.68 | $86.63 | 25300 |
| 2024-12-09 | 86.71 | $86.55 | 49100 |
| 2024-12-06 | 86.78 | $86.65 | 25600 |
| 2024-12-05 | 86.83 | $86.54 | 45803 |
| 2024-12-04 | 86.92 | $86.65 | 57700 |
| 2024-12-03 | 87.00 | $86.65 | 28300 |
| 2024-12-02 | 87.09 | $87.10 | 57800 |
| 2024-11-29 | 87.06 | $87.06 | 20540 |
| 2024-11-27 | 87.03 | $87.00 | 18412 |
| 2024-11-26 | 87.01 | $86.89 | 35721 |
| 2024-11-25 | 87.02 | $86.95 | 56046 |
| 2024-11-22 | 87.00 | $87.06 | 45400 |
| 2024-11-21 | 86.95 | $87.08 | 55411 |
| 2024-11-20 | 86.87 | $86.87 | 41700 |
| 2024-11-19 | 86.85 | $86.90 | 48119 |
| 2024-11-18 | 86.80 | $86.67 | 40900 |
| 2024-11-15 | 86.82 | $86.69 | 37146 |
| 2024-11-14 | 86.82 | $86.59 | 22865 |
| 2024-11-13 | 86.86 | $86.77 | 44700 |
| 2024-11-12 | 86.85 | $86.75 | 28900 |
| 2024-11-11 | 86.83 | $86.96 | 27400 |
| 2024-11-08 | 86.74 | $87.02 | 36747 |
| 2024-11-07 | 86.61 | $86.93 | 50203 |
| 2024-11-06 | 86.47 | $86.78 | 36047 |
| 2024-11-05 | 86.35 | $86.24 | 23100 |
| 2024-11-04 | 86.38 | $85.94 | 30700 |
| 2024-11-01 | 86.50 | $86.50 | 17120 |
| 2024-10-31 | 86.46 | $86.27 | 20101 |
| 2024-10-30 | 86.49 | $86.61 | 29900 |
| 2024-10-29 | 86.42 | $86.43 | 178426 |
| 2024-10-28 | 86.38 | $86.54 | 19000 |
| 2024-10-25 | 86.30 | $86.36 | 16200 |
| 2024-10-24 | 86.25 | $86.15 | 20300 |
| 2024-10-23 | 86.26 | $86.14 | 18200 |
| 2024-10-22 | 86.26 | $86.24 | 24500 |
| 2024-10-21 | 86.24 | $86.25 | 29345 |
| 2024-10-18 | 86.20 | $86.27 | 21730 |
| 2024-10-17 | 86.15 | $86.14 | 51816 |
| 2024-10-16 | 86.12 | $86.16 | 15516 |
| 2024-10-15 | 86.07 | $85.89 | 35524 |
| 2024-10-14 | 86.10 | $86.20 | 20847 |
| 2024-10-11 | 86.04 | $86.08 | 13100 |
| 2024-10-10 | 85.99 | $85.85 | 20946 |
| 2024-10-09 | 86.01 | $85.92 | 40811 |
| 2024-10-08 | 86.00 | $85.91 | 28719 |
| 2024-10-07 | 85.99 | $85.85 | 56400 |
| 2024-10-04 | 85.99 | $85.82 | 19868 |
| 2024-10-03 | 86.00 | $85.60 | 18430 |
| 2024-10-02 | 86.08 | $85.55 | 26900 |
| 2024-10-01 | 86.19 | $86.23 | 24514 |
| 2024-09-30 | 86.10 | $86.24 | 18130 |
| 2024-09-27 | 85.98 | $86.11 | 18328 |
| 2024-09-26 | 85.87 | $85.79 | 32928 |
| 2024-09-25 | 85.83 | $85.78 | 16220 |
| 2024-09-24 | 85.78 | $85.75 | 38300 |
| 2024-09-23 | 85.73 | $85.93 | 43100 |
| 2024-09-20 | 85.60 | $85.90 | 25329 |
| 2024-09-19 | 85.46 | $85.80 | 33302 |
| 2024-09-18 | 85.31 | $85.54 | 25238 |
| 2024-09-17 | 85.20 | $85.51 | 17029 |
| 2024-09-16 | 85.09 | $85.32 | 21311 |
| 2024-09-13 | 85.00 | $84.97 | 15800 |
| 2024-09-12 | 85.01 | $85.01 | 19106 |
| 2024-09-11 | 85.01 | $84.70 | 46024 |
| 2024-09-10 | 85.10 | $84.71 | 26103 |
| 2024-09-09 | 85.21 | $84.97 | 23010 |
| 2024-09-06 | 85.26 | $84.71 | 26330 |
| 2024-09-05 | 85.40 | $85.07 | 40917 |
| 2024-09-04 | 85.45 | $84.90 | 34200 |
| 2024-09-03 | 85.57 | $85.05 | 23800 |
| 2024-08-30 | 85.66 | $85.77 | 23244 |
| 2024-08-29 | 85.53 | $85.56 | 16844 |
| 2024-08-28 | 85.44 | $85.46 | 13114 |
| 2024-08-27 | 85.35 | $85.50 | 10708 |
| 2024-08-26 | 85.22 | $85.41 | 22200 |
| 2024-08-23 | 85.10 | $85.51 | 31300 |
| 2024-08-22 | 84.91 | $85.29 | 17346 |
| 2024-08-21 | 84.75 | $85.22 | 63517 |
| 2024-08-20 | 84.57 | $85.28 | 55200 |
| 2024-08-19 | 84.34 | $85.01 | 54100 |
| 2024-08-16 | 84.14 | $84.97 | 37132 |
| 2024-08-15 | 83.91 | $84.80 | 21929 |
| 2024-08-14 | 83.70 | $84.32 | 41248 |
| 2024-08-13 | 83.60 | $84.11 | 36604 |
| 2024-08-12 | 83.55 | $83.85 | 32100 |
| 2024-08-09 | 83.58 | $83.84 | 27600 |
| 2024-08-08 | 83.62 | $84.00 | 38411 |
| 2024-08-07 | 83.64 | $83.47 | 59400 |
| 2024-08-06 | 83.84 | $83.24 | 190545 |
| 2024-08-05 | 84.17 | $81.98 | 515508 |
| 2024-08-02 | 84.97 | $83.52 | 149449 |
| 2024-08-01 | 85.46 | $85.15 | 37900 |
| 2024-07-31 | 85.54 | $85.41 | 50400 |
| 2024-07-30 | 85.55 | $85.48 | 55200 |
| 2024-07-29 | 85.54 | $85.36 | 86510 |
| 2024-07-26 | 85.57 | $85.46 | 38000 |
| 2024-07-25 | 85.57 | $85.49 | 18000 |
| 2024-07-24 | 85.56 | $85.43 | 18100 |
| 2024-07-23 | 85.56 | $85.75 | 20503 |
| 2024-07-22 | 85.45 | $85.66 | 39000 |
| 2024-07-19 | 85.35 | $85.49 | 14700 |
| 2024-07-18 | 85.28 | $85.33 | 26800 |
| 2024-07-17 | 85.25 | $85.45 | 27432 |
| 2024-07-16 | 85.16 | $85.40 | 75742 |
| 2024-07-15 | 85.08 | $85.24 | 78900 |
| 2024-07-12 | 85.03 | $85.11 | 68000 |
| 2024-07-11 | 85.00 | $85.10 | 36132 |
| 2024-07-10 | 84.98 | $85.07 | 55008 |
| 2024-07-09 | 84.96 | $84.90 | 23737 |
| 2024-07-08 | 84.99 | $85.04 | 34000 |
| 2024-07-05 | 84.98 | $85.02 | 44027 |
| 2024-07-03 | 84.98 | $84.98 | 40600 |
| 2024-07-02 | 84.99 | $84.85 | 144937 |
| 2024-07-01 | 85.05 | $85.27 | 247738 |
| 2024-06-28 | 84.99 | $85.00 | 53621 |
| 2024-06-27 | 85.00 | $85.15 | 30429 |
| 2024-06-26 | 84.97 | $85.12 | 23246 |
| 2024-06-25 | 84.94 | $85.10 | 20400 |
| 2024-06-24 | 84.91 | $85.07 | 76322 |
| 2024-06-21 | 84.89 | $85.13 | 93800 |
| 2024-06-20 | 84.85 | $85.02 | 71800 |
| 2024-06-18 | 84.84 | $84.70 | 121953 |
| 2024-06-17 | 84.93 | $84.91 | 23600 |
| 2024-06-14 | 84.98 | $84.65 | 70000 |
| 2024-06-13 | 85.12 | $85.05 | 48400 |
| 2024-06-12 | 85.16 | $85.37 | 75900 |
| 2024-06-11 | 85.12 | $85.20 | 48312 |
| 2024-06-10 | 85.12 | $85.06 | 66000 |
| 2024-06-07 | 85.17 | $85.22 | 59603 |
| 2024-06-06 | 85.18 | $84.94 | 49700 |
| 2024-06-05 | 85.28 | $85.00 | 71249 |
| 2024-06-04 | 85.38 | $84.75 | 31426 |
| 2024-06-03 | 85.59 | $85.73 | 47035 |
| 2024-05-31 | 85.53 | $85.68 | 28516 |
| 2024-05-30 | 85.48 | $85.43 | 26817 |
| 2024-05-29 | 85.49 | $85.31 | 28436 |
| 2024-05-28 | 85.54 | $85.50 | 20517 |
| 2024-05-24 | 85.54 | $85.55 | 18700 |
| 2024-05-23 | 85.53 | $85.31 | 41007 |
| 2024-05-22 | 85.58 | $85.46 | 21860 |
| 2024-05-21 | 85.60 | $85.65 | 28230 |
| 2024-05-20 | 85.56 | $85.66 | 26200 |
| 2024-05-17 | 85.51 | $85.57 | 22817 |
| 2024-05-16 | 85.47 | $85.48 | 23500 |
| 2024-05-15 | 85.45 | $85.52 | 27600 |
| 2024-05-14 | 85.41 | $85.30 | 11300 |
| 2024-05-13 | 85.43 | $85.31 | 13400 |
| 2024-05-10 | 85.46 | $85.32 | 46500 |
| 2024-05-09 | 85.48 | $85.34 | 82109 |
| 2024-05-08 | 85.50 | $85.41 | 26029 |
| 2024-05-07 | 85.51 | $85.43 | 19914 |
| 2024-05-06 | 85.50 | $85.48 | 60200 |
| 2024-05-03 | 85.48 | $85.41 | 28400 |
| 2024-05-02 | 85.47 | $85.33 | 17500 |
| 2024-05-01 | 85.48 | $85.71 | 22402 |
| 2024-04-30 | 85.37 | $85.41 | 33500 |
| 2024-04-29 | 85.32 | $85.71 | 19134 |
| 2024-04-26 | 85.18 | $85.51 | 12020 |
| 2024-04-25 | 85.06 | $85.36 | 20224 |
| 2024-04-24 | 84.97 | $85.39 | 18907 |
| 2024-04-23 | 84.84 | $85.38 | 18400 |
| 2024-04-22 | 84.70 | $85.17 | 24648 |
| 2024-04-19 | 84.59 | $84.73 | 26400 |
| 2024-04-18 | 84.60 | $84.72 | 16700 |
| 2024-04-17 | 84.62 | $84.43 | 35700 |
| 2024-04-16 | 84.75 | $84.47 | 21200 |
| 2024-04-15 | 84.88 | $84.65 | 21500 |
| 2024-04-12 | 85.00 | $84.85 | 8700 |
| 2024-04-11 | 85.07 | $85.09 | 22422 |
| 2024-04-10 | 85.09 | $85.09 | 24724 |
| 2024-04-09 | 85.12 | $85.18 | 87324 |
| 2024-04-08 | 85.12 | $85.16 | 13800 |
| 2024-04-05 | 85.13 | $84.90 | 37000 |
| 2024-04-04 | 85.22 | $84.78 | 33457 |
| 2024-04-03 | 85.38 | $84.95 | 12502 |
| 2024-04-02 | 85.51 | $84.87 | 27635 |
| 2024-04-01 | 85.69 | $85.65 | 14403 |
| 2024-03-28 | 85.67 | $85.73 | 20800 |
| 2024-03-27 | 85.61 | $85.70 | 57900 |
| 2024-03-26 | 85.55 | $85.35 | 15428 |
| 2024-03-25 | 85.58 | $85.55 | 22800 |
| 2024-03-22 | 85.55 | $85.52 | 36100 |
| 2024-03-21 | 85.52 | $85.70 | 32300 |
| 2024-03-20 | 85.42 | $85.70 | 13422 |
| 2024-03-19 | 85.30 | $85.66 | 30900 |
| 2024-03-18 | 85.16 | $85.48 | 111804 |
| 2024-03-15 | 85.05 | $85.17 | 8405 |
| 2024-03-14 | 85.01 | $85.05 | 13700 |
| 2024-03-13 | 85.01 | $85.25 | 20802 |
| 2024-03-12 | 84.93 | $85.09 | 14634 |
| 2024-03-11 | 84.89 | $84.89 | 19931 |
| 2024-03-08 | 84.91 | $84.73 | 49400 |
| 2024-03-07 | 84.98 | $84.80 | 67300 |
| 2024-03-06 | 85.04 | $84.65 | 92700 |
| 2024-03-05 | 85.17 | $84.74 | 18714 |
| 2024-03-04 | 85.29 | $84.85 | 48822 |
| 2024-03-01 | 85.40 | $85.52 | 58000 |
| 2024-02-29 | 85.32 | $85.38 | 54100 |
| 2024-02-28 | 85.26 | $85.27 | 48323 |
| 2024-02-27 | 85.23 | $85.29 | 28300 |
| 2024-02-26 | 85.17 | $85.08 | 51838 |
| 2024-02-23 | 85.17 | $85.43 | 28700 |
| 2024-02-22 | 85.05 | $85.30 | 42804 |
| 2024-02-21 | 84.94 | $84.95 | 25300 |
| 2024-02-20 | 84.92 | $85.01 | 16300 |
| 2024-02-16 | 84.88 | $84.99 | 22317 |
| 2024-02-15 | 84.83 | $85.00 | 20400 |
| 2024-02-14 | 84.76 | $84.75 | 11740 |
| 2024-02-13 | 84.76 | $84.72 | 68400 |
| 2024-02-12 | 84.77 | $84.89 | 23417 |
| 2024-02-09 | 84.73 | $85.06 | 49500 |
| 2024-02-08 | 84.62 | $84.63 | 17100 |
| 2024-02-07 | 84.62 | $84.55 | 17437 |
| 2024-02-06 | 84.64 | $84.53 | 32700 |
| 2024-02-05 | 84.68 | $84.28 | 8646 |
| 2024-02-02 | 84.81 | $84.36 | 24715 |
| 2024-02-01 | 84.93 | $84.88 | 26518 |
| 2024-01-31 | 84.92 | $84.62 | 20800 |
| 2024-01-30 | 84.97 | $84.97 | 19720 |
| 2024-01-29 | 84.93 | $85.07 | 17013 |
| 2024-01-26 | 84.85 | $85.06 | 31835 |
| 2024-01-25 | 84.74 | $85.16 | 9315 |
| 2024-01-24 | 84.58 | $84.75 | 24500 |
| 2024-01-23 | 84.51 | $84.64 | 20449 |
| 2024-01-22 | 84.46 | $84.68 | 12814 |
| 2024-01-19 | 84.38 | $84.54 | 7117 |
| 2024-01-18 | 84.33 | $84.41 | 8504 |
| 2024-01-17 | 84.31 | $84.21 | 13424 |
| 2024-01-16 | 84.35 | $84.20 | 15800 |
| 2024-01-12 | 84.40 | $84.47 | 7032 |
| 2024-01-11 | 84.37 | $84.58 | 10803 |
| 2024-01-10 | 84.30 | $84.65 | 24700 |
| 2024-01-09 | 84.19 | $84.51 | 20413 |
| 2024-01-08 | 84.11 | $84.22 | 8400 |
| 2024-01-05 | 84.10 | $83.93 | 15824 |
| 2024-01-04 | 84.17 | $83.70 | 11439 |
| 2024-01-03 | 84.34 | $83.86 | 19702 |
| 2024-01-02 | 84.49 | $84.12 | 29610 |
| 2023-12-29 | 84.58 | $84.05 | 24900 |
| 2023-12-28 | 84.72 | $84.51 | 16738 |
| 2023-12-27 | 84.73 | $84.65 | 21600 |
| 2023-12-26 | 84.71 | $84.19 | 21500 |
| 2023-12-22 | 84.81 | $84.04 | 37014 |
| 2023-12-21 | 84.98 | $85.15 | 27141 |
| 2023-12-20 | 84.82 | $84.82 | 19147 |
| 2023-12-19 | 84.73 | $84.91 | 13400 |
| 2023-12-18 | 84.59 | $84.77 | 15700 |
| 2023-12-15 | 84.45 | $84.60 | 17700 |
| 2023-12-14 | 84.33 | $84.75 | 23100 |
| 2023-12-13 | 84.12 | $84.24 | 73200 |
| 2023-12-12 | 84.03 | $83.92 | 10413 |
| 2023-12-11 | 84.02 | $83.70 | 15900 |
| 2023-12-08 | 84.07 | $84.18 | 31400 |
| 2023-12-07 | 83.98 | $83.72 | 17247 |
| 2023-12-06 | 84.00 | $83.62 | 33300 |
| 2023-12-05 | 84.06 | $83.50 | 10700 |
| 2023-12-04 | 84.16 | $83.60 | 24100 |
| 2023-12-01 | 84.25 | $84.35 | 16142 |
| 2023-11-30 | 84.10 | $84.06 | 4862 |
| 2023-11-29 | 84.02 | $83.90 | 62700 |
| 2023-11-28 | 83.95 | $83.90 | 14900 |
| 2023-11-27 | 83.87 | $84.01 | 122300 |
| 2023-11-24 | 83.73 | $83.79 | 6200 |
| 2023-11-22 | 83.62 | $83.70 | 28300 |
| 2023-11-21 | 83.50 | $83.43 | 15300 |
| 2023-11-20 | 83.44 | $83.48 | 11841 |
| 2023-11-17 | 83.35 | $83.33 | 28839 |
| 2023-11-16 | 83.28 | $83.13 | 31800 |
| 2023-11-15 | 83.26 | $83.26 | 32106 |
| 2023-11-14 | 83.18 | $83.35 | 24900 |
| 2023-11-13 | 83.06 | $82.85 | 28500 |
| 2023-11-10 | 83.06 | $83.14 | 11519 |
| 2023-11-09 | 82.97 | $82.87 | 16500 |
| 2023-11-08 | 82.93 | $83.16 | 97736 |
| 2023-11-07 | 82.80 | $83.06 | 16000 |
| 2023-11-06 | 82.66 | $83.03 | 9600 |
| 2023-11-03 | 82.51 | $83.14 | 27147 |
| 2023-11-02 | 82.28 | $82.78 | 10905 |
| 2023-11-01 | 82.12 | $82.60 | 10600 |
| 2023-10-31 | 81.99 | $82.44 | 24800 |
| 2023-10-30 | 81.88 | $82.12 | 15116 |
| 2023-10-27 | 81.85 | $81.95 | 11300 |
| 2023-10-26 | 81.88 | $82.17 | 10841 |
| 2023-10-25 | 81.84 | $82.14 | 7300 |
| 2023-10-24 | 81.82 | $82.32 | 3138 |
| 2023-10-23 | 81.74 | $81.79 | 5400 |
| 2023-10-20 | 81.81 | $81.80 | 16000 |
| 2023-10-19 | 81.91 | $81.89 | 60000 |
| 2023-10-18 | 82.00 | $82.05 | 12200 |
| 2023-10-17 | 82.07 | $82.38 | 10200 |
| 2023-10-16 | 82.06 | $82.36 | 60306 |
| 2023-10-13 | 82.06 | $82.10 | 3131 |
| 2023-10-12 | 82.15 | $82.33 | 4701 |
| 2023-10-11 | 82.19 | $82.47 | 17032 |
| 2023-10-10 | 82.21 | $82.54 | 8232 |
| 2023-10-09 | 82.22 | $82.44 | 11400 |
| 2023-10-06 | 82.27 | $82.32 | 25000 |
| 2023-10-05 | 82.37 | $81.91 | 27900 |
| 2023-10-04 | 82.64 | $82.00 | 23703 |
| 2023-10-03 | 82.94 | $82.00 | 40440 |
| 2023-10-02 | 83.31 | $83.17 | 10617 |
| 2023-09-29 | 83.40 | $83.31 | 8339 |
| 2023-09-28 | 83.47 | $83.50 | 69822 |
| 2023-09-27 | 83.49 | $83.38 | 39800 |
| 2023-09-26 | 83.55 | $83.34 | 85000 |
| 2023-09-25 | 83.65 | $83.50 | 89700 |
| 2023-09-22 | 83.71 | $83.56 | 28825 |
| 2023-09-21 | 83.77 | $83.51 | 21500 |
| 2023-09-20 | 83.86 | $83.88 | 7900 |
| 2023-09-19 | 83.85 | $83.83 | 12600 |
| 2023-09-18 | 83.85 | $83.97 | 16000 |
| 2023-09-15 | 83.82 | $83.96 | 36000 |
| 2023-09-14 | 83.77 | $83.94 | 32200 |
| 2023-09-13 | 83.72 | $83.72 | 12700 |
| 2023-09-12 | 83.73 | $83.72 | 10000 |
| 2023-09-11 | 83.74 | $83.77 | 7800 |
| 2023-09-08 | 83.74 | $83.44 | 18900 |
| 2023-09-07 | 83.85 | $83.65 | 12246 |
| 2023-09-06 | 83.91 | $83.48 | 6600 |
| 2023-09-05 | 84.03 | $83.43 | 22336 |
| 2023-09-01 | 84.20 | $84.33 | 5700 |
| 2023-08-31 | 84.11 | $84.33 | 23400 |
| 2023-08-30 | 84.00 | $84.32 | 7024 |
| 2023-08-29 | 83.87 | $84.38 | 21838 |
| 2023-08-28 | 83.69 | $84.13 | 9300 |
| 2023-08-25 | 83.55 | $83.93 | 25100 |
| 2023-08-24 | 83.44 | $83.42 | 6926 |
| 2023-08-23 | 83.47 | $83.86 | 8210 |
| 2023-08-22 | 83.37 | $83.53 | 4000 |
| 2023-08-21 | 83.36 | $83.30 | 16625 |
| 2023-08-18 | 83.41 | $83.30 | 12200 |
| 2023-08-17 | 83.47 | $83.17 | 10900 |
| 2023-08-16 | 83.60 | $83.66 | 20600 |
| 2023-08-15 | 83.59 | $83.70 | 14500 |
| 2023-08-14 | 83.57 | $83.86 | 4000 |
| 2023-08-11 | 83.50 | $83.55 | 6131 |
| 2023-08-10 | 83.50 | $83.66 | 17238 |
| 2023-08-09 | 83.48 | $83.45 | 10733 |
| 2023-08-08 | 83.52 | $83.34 | 6100 |
| 2023-08-07 | 83.60 | $83.40 | 7221 |
| 2023-08-04 | 83.68 | $83.24 | 15000 |
| 2023-08-03 | 83.83 | $83.13 | 19200 |
| 2023-08-02 | 84.04 | $83.30 | 10200 |
| 2023-08-01 | 84.24 | $84.06 | 15931 |
| 2023-07-31 | 84.24 | $84.38 | 8900 |
| 2023-07-28 | 84.13 | $84.21 | 7600 |
| 2023-07-27 | 84.05 | $83.90 | 16800 |
| 2023-07-26 | 84.04 | $84.07 | 4514 |
| 2023-07-25 | 83.97 | $83.95 | 5706 |
| 2023-07-24 | 83.92 | $83.98 | 10500 |
| 2023-07-21 | 83.85 | $83.85 | 11109 |
| 2023-07-20 | 83.79 | $83.67 | 3502 |
| 2023-07-19 | 83.77 | $83.85 | 9326 |
| 2023-07-18 | 83.69 | $83.77 | 11118 |
| 2023-07-17 | 83.61 | $83.58 | 8300 |
| 2023-07-14 | 83.57 | $83.40 | 10400 |
| 2023-07-13 | 83.57 | $83.71 | 18200 |
| 2023-07-12 | 83.46 | $83.69 | 14400 |
| 2023-07-11 | 83.34 | $83.32 | 47745 |
| 2023-07-10 | 83.30 | $83.05 | 10200 |
| 2023-07-07 | 83.34 | $83.03 | 4300 |
| 2023-07-06 | 83.39 | $82.88 | 7843 |
| 2023-07-05 | 83.49 | $83.13 | 11000 |
| 2023-07-03 | 83.52 | $83.77 | 9900 |
| 2023-06-30 | 83.35 | $83.78 | 17100 |
| 2023-06-29 | 83.14 | $83.26 | 4541 |
| 2023-06-28 | 83.04 | $83.30 | 3300 |
| 2023-06-27 | 82.90 | $82.88 | 18300 |
| 2023-06-26 | 82.86 | $82.43 | 10917 |
| 2023-06-23 | 82.95 | $82.42 | 13131 |
| 2023-06-22 | 83.06 | $82.70 | 7600 |
| 2023-06-21 | 83.10 | $82.80 | 60624 |
| 2023-06-20 | 83.10 | $82.72 | 13600 |
| 2023-06-16 | 83.13 | $83.20 | 18300 |
| 2023-06-15 | 83.00 | $83.09 | 5500 |
| 2023-06-14 | 82.87 | $82.99 | 4200 |
| 2023-06-13 | 82.74 | $82.90 | 10200 |
| 2023-06-12 | 82.60 | $82.60 | 10600 |
| 2023-06-09 | 82.52 | $82.75 | 12900 |
| 2023-06-08 | 82.37 | $82.43 | 3749 |
| 2023-06-07 | 82.28 | $82.23 | 7600 |
| 2023-06-06 | 82.24 | $82.32 | 6700 |
| 2023-06-05 | 82.15 | $82.21 | 7025 |
| 2023-06-02 | 82.08 | $82.40 | 17003 |
| 2023-06-01 | 81.93 | $82.09 | 8300 |
| 2023-05-31 | 81.84 | $81.73 | 5400 |
| 2023-05-30 | 81.84 | $82.15 | 8700 |
| 2023-05-26 | 81.70 | $82.20 | 7237 |
| 2023-05-25 | 81.52 | $81.62 | 26100 |
| 2023-05-24 | 81.49 | $81.41 | 11143 |
| 2023-05-23 | 81.52 | $81.70 | 6107 |
| 2023-05-22 | 81.45 | $82.13 | 9600 |
| 2023-05-19 | 81.25 | $81.75 | 6741 |
| 2023-05-18 | 81.11 | $81.49 | 3930 |
| 2023-05-17 | 81.04 | $81.31 | 11121 |
| 2023-05-16 | 81.01 | $80.76 | 8400 |
| 2023-05-15 | 81.15 | $81.19 | 9809 |
| 2023-05-12 | 81.19 | $81.13 | 5400 |
| 2023-05-11 | 81.27 | $81.11 | 8500 |
| 2023-05-10 | 81.36 | $81.31 | 4610 |
| 2023-05-09 | 81.43 | $81.32 | 6200 |
| 2023-05-08 | 81.50 | $81.44 | 13588 |
| 2023-05-05 | 81.55 | $81.42 | 9316 |
| 2023-05-04 | 81.63 | $80.70 | 16100 |
| 2023-05-03 | 81.95 | $81.08 | 4900 |
| 2023-05-02 | 82.22 | $81.47 | 7900 |
| 2023-05-01 | 82.42 | $82.28 | 12028 |
| 2023-04-28 | 82.41 | $82.43 | 3500 |
| 2023-04-27 | 82.34 | $82.35 | 6900 |
| 2023-04-26 | 82.28 | $81.60 | 10912 |
| 2023-04-25 | 82.45 | $81.94 | 9900 |
| 2023-04-24 | 82.54 | $82.39 | 4500 |
| 2023-04-21 | 82.49 | $82.34 | 4708 |
| 2023-04-20 | 82.45 | $82.18 | 4400 |
| 2023-04-19 | 82.45 | $82.48 | 7248 |
| 2023-04-18 | 82.35 | $82.55 | 4700 |
| 2023-04-17 | 82.20 | $82.52 | 8940 |
| 2023-04-14 | 82.02 | $82.41 | 21000 |
| 2023-04-13 | 81.83 | $82.37 | 10200 |
| 2023-04-12 | 81.61 | $81.84 | 6945 |
| 2023-04-11 | 81.52 | $81.98 | 93500 |
| 2023-04-10 | 81.36 | $81.61 | 11023 |
| 2023-04-06 | 81.28 | $81.18 | 12735 |
| 2023-04-05 | 81.33 | $80.86 | 6605 |
| 2023-04-04 | 81.49 | $81.46 | 7800 |
| 2023-04-03 | 81.49 | $82.60 | 29100 |
| 2023-03-31 | 81.14 | $82.78 | 8204 |
| 2023-03-30 | 80.66 | $82.04 | 13545 |
| 2023-03-29 | 80.32 | $81.60 | 5100 |
| 2023-03-28 | 80.06 | $80.66 | 18143 |
| 2023-03-27 | 80.04 | $80.60 | 9021 |
| 2023-03-24 | 80.06 | $80.03 | 10700 |
| 2023-03-23 | 80.28 | $80.36 | 4200 |
| 2023-03-22 | 80.46 | $80.90 | 5200 |
| 2023-03-21 | 80.52 | $81.53 | 11200 |
| 2023-03-20 | 80.40 | $80.17 | 6912 |
| 2023-03-17 | 80.71 | $80.34 | 19144 |
| 2023-03-16 | 81.05 | $81.46 | 23208 |
| 2023-03-15 | 81.13 | $79.93 | 93016 |
| 2023-03-14 | 81.72 | $81.33 | 14324 |
| 2023-03-13 | 82.00 | $80.18 | 38600 |
| 2023-03-10 | 82.72 | $81.51 | 46308 |
| 2023-03-09 | 83.18 | $82.35 | 16732 |
| 2023-03-08 | 83.48 | $83.22 | 15147 |
| 2023-03-07 | 83.57 | $83.50 | 10405 |
| 2023-03-06 | 83.59 | $83.92 | 13240 |
| 2023-03-03 | 83.48 | $83.86 | 10400 |
| 2023-03-02 | 83.36 | $83.25 | 22400 |
| 2023-03-01 | 83.41 | $83.74 | 15400 |
| 2023-02-28 | 83.32 | $83.66 | 9144 |
| 2023-02-27 | 83.24 | $83.86 | 8326 |
| 2023-02-24 | 83.07 | $83.32 | 10444 |
| 2023-02-23 | 83.05 | $83.54 | 6640 |
| 2023-02-22 | 82.95 | $82.84 | 26247 |
| 2023-02-21 | 83.06 | $82.37 | 12926 |
| 2023-02-17 | 83.34 | $83.20 | 5229 |
| 2023-02-16 | 83.43 | $82.98 | 7300 |
| 2023-02-15 | 83.60 | $83.49 | 11340 |
| 2023-02-14 | 83.65 | $83.47 | 10400 |
| 2023-02-13 | 83.71 | $83.31 | 5309 |
| 2023-02-10 | 83.84 | $82.96 | 10515 |
| 2023-02-09 | 84.11 | $83.51 | 39926 |
| 2023-02-08 | 84.25 | $83.87 | 25200 |
| 2023-02-07 | 84.31 | $84.27 | 9427 |
| 2023-02-06 | 84.25 | $84.00 | 9300 |
| 2023-02-03 | 84.26 | $84.04 | 32014 |
| 2023-02-02 | 84.24 | $84.43 | 26400 |
| 2023-02-01 | 84.10 | $84.49 | 75600 |
| 2023-01-31 | 83.90 | $83.94 | 13300 |
| 2023-01-30 | 83.82 | $83.43 | 32417 |
| 2023-01-27 | 83.88 | $83.71 | 17616 |
| 2023-01-26 | 83.86 | $83.88 | 10200 |
| 2023-01-25 | 83.78 | $83.61 | 17140 |
| 2023-01-24 | 83.76 | $83.59 | 65500 |
| 2023-01-23 | 83.74 | $83.67 | 13400 |
| 2023-01-20 | 83.68 | $83.47 | 30400 |
| 2023-01-19 | 83.66 | $83.15 | 28840 |
| 2023-01-18 | 83.74 | $83.56 | 16630 |
| 2023-01-17 | 83.69 | $83.91 | 14300 |
| 2023-01-13 | 83.52 | $84.12 | 15200 |
| 2023-01-12 | 83.24 | $83.85 | 15430 |
| 2023-01-11 | 82.98 | $83.73 | 31000 |
| 2023-01-10 | 82.70 | $83.40 | 18745 |
| 2023-01-09 | 82.45 | $83.25 | 30500 |
| 2023-01-06 | 82.21 | $83.07 | 19700 |
| 2023-01-05 | 81.96 | $82.47 | 20200 |
| 2023-01-04 | 81.86 | $82.54 | 8910 |
| 2023-01-03 | 81.72 | $81.91 | 14800 |
| 2022-12-30 | 81.76 | $82.01 | 9500 |
| 2022-12-29 | 81.77 | $81.72 | 16300 |
| 2022-12-28 | 81.89 | $80.90 | 21414 |
| 2022-12-27 | 82.29 | $81.82 | 69118 |
| 2022-12-23 | 82.50 | $82.40 | 10924 |
| 2022-12-22 | 82.58 | $82.42 | 4200 |
| 2022-12-21 | 82.66 | $82.86 | 16500 |
| 2022-12-20 | 82.63 | $82.36 | 10200 |
| 2022-12-19 | 82.74 | $82.30 | 6600 |
| 2022-12-16 | 82.90 | $82.48 | 6700 |
| 2022-12-15 | 83.04 | $82.80 | 9800 |
| 2022-12-14 | 83.11 | $83.15 | 6537 |
| 2022-12-13 | 83.08 | $83.76 | 8248 |
| 2022-12-12 | 82.85 | $83.19 | 8607 |
| 2022-12-09 | 82.75 | $82.87 | 28200 |
| 2022-12-08 | 82.72 | $82.57 | 12700 |
| 2022-12-07 | 82.79 | $82.28 | 10839 |
| 2022-12-06 | 82.96 | $82.05 | 22500 |
| 2022-12-05 | 83.24 | $82.58 | 13336 |
| 2022-12-02 | 83.41 | $83.00 | 3800 |
| 2022-12-01 | 83.48 | $83.61 | 34239 |
| 2022-11-30 | 83.36 | $83.69 | 20400 |
| 2022-11-29 | 83.19 | $83.03 | 7201 |
| 2022-11-28 | 83.18 | $82.62 | 6400 |
| 2022-11-25 | 83.30 | $83.40 | 48430 |
| 2022-11-23 | 83.19 | $83.57 | 4744 |
| 2022-11-22 | 83.00 | $83.30 | 11600 |
| 2022-11-21 | 82.85 | $82.98 | 21100 |
| 2022-11-18 | 82.76 | $82.83 | 34835 |
| 2022-11-17 | 82.69 | $82.37 | 6405 |
| 2022-11-16 | 82.75 | $82.45 | 21500 |
| 2022-11-15 | 82.80 | $82.85 | 6900 |
| 2022-11-14 | 82.72 | $82.52 | 8111 |
| 2022-11-11 | 82.73 | $83.02 | 3100 |
| 2022-11-10 | 82.57 | $82.61 | 4422 |
| 2022-11-09 | 82.51 | $81.16 | 4200 |
| 2022-11-08 | 82.89 | $82.26 | 14832 |
| 2022-11-07 | 82.99 | $82.59 | 10943 |
| 2022-11-04 | 83.01 | $82.69 | 4519 |
| 2022-11-03 | 82.99 | $82.01 | 7500 |
| 2022-11-02 | 83.17 | $82.31 | 4908 |
| 2022-11-01 | 83.29 | $83.40 | 10400 |
| 2022-10-31 | 83.07 | $82.96 | 21000 |
| 2022-10-28 | 82.94 | $83.82 | 40900 |
| 2022-10-27 | 82.50 | $82.96 | 3500 |
| 2022-10-26 | 82.22 | $82.58 | 2120 |
| 2022-10-25 | 82.00 | $82.59 | 3700 |
| 2022-10-24 | 81.72 | $82.20 | 9927 |
| 2022-10-21 | 81.50 | $81.94 | 8100 |
| 2022-10-20 | 81.30 | $81.60 | 12120 |
| 2022-10-19 | 81.18 | $81.65 | 10627 |
| 2022-10-18 | 81.01 | $81.92 | 5134 |
| 2022-10-17 | 80.72 | $81.60 | 2900 |
| 2022-10-14 | 80.48 | $80.62 | 3736 |
| 2022-10-13 | 80.49 | $80.89 | 5902 |
| 2022-10-12 | 80.43 | $80.37 | 24724 |
| 2022-10-11 | 80.53 | $80.37 | 5318 |
| 2022-10-10 | 80.65 | $80.26 | 9207 |
| 2022-10-07 | 80.84 | $81.00 | 2000 |
| 2022-10-06 | 80.85 | $81.65 | 2537 |
| 2022-10-05 | 80.66 | $81.57 | 7500 |
| 2022-10-04 | 80.45 | $81.52 | 3749 |
| 2022-10-03 | 80.23 | $80.66 | 4701 |
| 2022-09-30 | 80.24 | $80.09 | 10300 |
| 2022-09-29 | 80.44 | $80.35 | 7900 |
| 2022-09-28 | 80.62 | $80.65 | 8900 |
| 2022-09-27 | 80.75 | $80.26 | 19730 |
| 2022-09-26 | 81.04 | $80.36 | 6905 |
| 2022-09-23 | 81.37 | $80.64 | 14200 |
| 2022-09-22 | 81.70 | $81.71 | 8545 |
| 2022-09-21 | 81.76 | $81.70 | 2600 |
| 2022-09-20 | 81.84 | $81.81 | 13800 |
| 2022-09-19 | 81.91 | $82.35 | 6909 |
| 2022-09-16 | 81.82 | $81.94 | 2000 |
| 2022-09-15 | 81.86 | $81.65 | 21700 |
| 2022-09-14 | 81.99 | $82.11 | 2000 |
| 2022-09-13 | 82.02 | $81.73 | 8414 |
| 2022-09-12 | 82.17 | $83.23 | 5921 |
| 2022-09-09 | 81.89 | $82.97 | 6900 |
| 2022-09-08 | 81.64 | $82.63 | 7900 |
| 2022-09-07 | 81.44 | $82.08 | 6900 |
| 2022-09-06 | 81.39 | $81.24 | 5600 |
| 2022-09-02 | 81.60 | $80.75 | 7413 |
| 2022-09-01 | 82.02 | $82.01 | 9731 |
| 2022-08-31 | 82.14 | $81.30 | 25233 |
| 2022-08-30 | 82.51 | $81.60 | 174329 |
| 2022-08-29 | 82.88 | $82.13 | 4111 |
| 2022-08-26 | 83.16 | $82.21 | 2708 |
| 2022-08-25 | 83.47 | $83.47 | 9600 |
| 2022-08-24 | 83.45 | $83.00 | 21232 |
| 2022-08-23 | 83.58 | $82.70 | 4334 |
| 2022-08-22 | 83.82 | $82.47 | 11500 |
| 2022-08-19 | 84.18 | $83.02 | 14300 |
| 2022-08-18 | 84.44 | $83.69 | 11700 |
| 2022-08-17 | 84.53 | $83.50 | 6538 |
| 2022-08-16 | 84.69 | $84.13 | 6400 |
| 2022-08-15 | 84.67 | $84.40 | 1100 |
| 2022-08-12 | 84.54 | $84.67 | 4517 |
| 2022-08-11 | 84.29 | $83.99 | 3300 |
| 2022-08-10 | 84.18 | $84.41 | 12600 |
| 2022-08-09 | 83.90 | $83.15 | 10944 |
| 2022-08-08 | 83.95 | $83.67 | 13711 |
| 2022-08-05 | 83.82 | $83.73 | 33200 |
| 2022-08-04 | 83.64 | $83.64 | 30100 |
| 2022-08-03 | 83.43 | $83.55 | 7712 |
| 2022-08-02 | 83.19 | $82.89 | 5040 |
| 2022-08-01 | 83.09 | $83.20 | 18446 |
| 2022-07-29 | 82.86 | $83.14 | 44319 |
| 2022-07-28 | 82.60 | $82.96 | 12527 |
| 2022-07-27 | 82.32 | $82.49 | 1500 |
| 2022-07-26 | 82.12 | $81.70 | 4912 |
| 2022-07-25 | 82.12 | $82.32 | 10743 |
| 2022-07-22 | 81.92 | $82.36 | 4425 |
| 2022-07-21 | 81.65 | $82.80 | 6438 |
| 2022-07-20 | 81.19 | $82.33 | 3801 |
| 2022-07-19 | 80.77 | $81.99 | 5910 |
| 2022-07-18 | 80.37 | $80.61 | 5047 |
| 2022-07-15 | 80.32 | $81.33 | 2534 |
| 2022-07-14 | 80.04 | $80.38 | 11400 |
| 2022-07-13 | 80.00 | $80.50 | 90530 |
| 2022-07-12 | 79.94 | $80.59 | 101600 |
| 2022-07-11 | 79.83 | $80.44 | 3341 |
| 2022-07-08 | 79.77 | $81.10 | 6800 |
| 2022-07-07 | 79.49 | $80.80 | 12300 |
| 2022-07-06 | 79.27 | $79.31 | 6943 |
| 2022-07-05 | 79.48 | $79.19 | 165500 |
| 2022-07-01 | 79.80 | $79.82 | 27200 |
| 2022-06-30 | 80.01 | $79.48 | 23034 |
| 2022-06-29 | 80.38 | $80.01 | 38738 |
| 2022-06-28 | 80.69 | $80.55 | 10100 |
| 2022-06-27 | 80.90 | $81.37 | 5300 |
| 2022-06-24 | 80.92 | $81.61 | 8219 |
| 2022-06-23 | 80.87 | $80.96 | 8600 |
| 2022-06-22 | 81.04 | $80.61 | 7620 |
| 2022-06-21 | 81.36 | $81.10 | 10444 |
| 2022-06-17 | 81.62 | $81.17 | 4500 |
| 2022-06-16 | 81.92 | $80.78 | 5832 |
| 2022-06-15 | 82.42 | $82.49 | 27900 |
| 2022-06-14 | 82.50 | $81.45 | 48600 |
| 2022-06-13 | 82.93 | $80.65 | 101641 |
| 2022-06-10 | 83.72 | $82.37 | 18701 |
| 2022-06-09 | 84.13 | $83.08 | 4000 |
| 2022-06-08 | 84.41 | $83.66 | 180740 |
| 2022-06-07 | 84.56 | $84.38 | 8500 |
| 2022-06-06 | 84.51 | $84.19 | 15300 |
| 2022-06-03 | 84.51 | $84.57 | 7700 |
| 2022-06-02 | 84.38 | $84.93 | 5546 |
| 2022-06-01 | 84.10 | $85.10 | 16900 |
| 2022-05-31 | 83.70 | $85.04 | 31027 |
| 2022-05-27 | 83.23 | $85.48 | 16800 |
| 2022-05-26 | 82.53 | $84.60 | 32800 |
| 2022-05-25 | 81.97 | $83.40 | 31807 |
| 2022-05-24 | 81.67 | $82.50 | 30637 |
| 2022-05-23 | 81.61 | $82.32 | 31700 |
| 2022-05-20 | 81.60 | $81.92 | 8805 |
| 2022-05-19 | 81.74 | $82.02 | 12515 |
| 2022-05-18 | 81.90 | $81.77 | 3500 |
| 2022-05-17 | 82.20 | $82.55 | 3100 |
| 2022-05-16 | 82.32 | $82.17 | 3747 |
| 2022-05-13 | 82.62 | $82.64 | 7632 |
| 2022-05-12 | 82.84 | $82.21 | 9600 |
| 2022-05-11 | 83.27 | $82.63 | 5900 |
| 2022-05-10 | 83.67 | $83.09 | 13400 |
| 2022-05-09 | 84.02 | $82.80 | 17630 |
| 2022-05-06 | 84.56 | $84.14 | 10004 |
| 2022-05-05 | 84.79 | $84.41 | 7507 |
| 2022-05-04 | 85.00 | $85.48 | 10000 |
| 2022-05-03 | 84.92 | $85.07 | 22009 |
| 2022-05-02 | 84.96 | $84.96 | 48500 |
| 2022-04-29 | 85.04 | $84.65 | 8405 |
| 2022-04-28 | 85.25 | $85.39 | 54109 |
| 2022-04-27 | 85.27 | $84.71 | 16528 |
| 2022-04-26 | 85.52 | $84.93 | 8611 |
| 2022-04-25 | 85.76 | $85.65 | 14542 |
| 2022-04-22 | 85.82 | $85.44 | 29816 |
| 2022-04-21 | 85.96 | $85.88 | 12500 |
| 2022-04-20 | 86.00 | $86.13 | 6800 |
| 2022-04-19 | 85.97 | $86.04 | 2900 |
| 2022-04-18 | 85.95 | $85.65 | 14131 |
| 2022-04-14 | 86.06 | $85.82 | 19500 |
| 2022-04-13 | 86.14 | $85.99 | 24100 |
| 2022-04-12 | 86.18 | $85.49 | 25825 |
| 2022-04-11 | 86.38 | $85.23 | 12100 |
| 2022-04-08 | 86.71 | $85.70 | 34500 |
| 2022-04-07 | 86.95 | $85.99 | 6700 |
| 2022-04-06 | 87.16 | $86.14 | 51500 |
| 2022-04-05 | 87.34 | $86.74 | 12000 |
| 2022-04-04 | 87.37 | $87.32 | 18800 |
| 2022-04-01 | 87.21 | $87.15 | 16900 |
| 2022-03-31 | 87.06 | $87.11 | 31900 |
| 2022-03-30 | 86.88 | $87.08 | 8215 |
| 2022-03-29 | 86.66 | $87.53 | 17714 |
| 2022-03-28 | 86.24 | $86.66 | 13642 |
| 2022-03-25 | 86.00 | $86.17 | 7400 |
| 2022-03-24 | 85.85 | $86.22 | 45848 |
| 2022-03-23 | 85.65 | $85.94 | 7600 |
| 2022-03-22 | 85.50 | $86.55 | 17000 |
| 2022-03-21 | 85.11 | $85.84 | 3800 |
| 2022-03-18 | 84.87 | $86.06 | 4600 |
| 2022-03-17 | 84.52 | $85.91 | 5423 |
| 2022-03-16 | 84.13 | $85.35 | 7819 |
| 2022-03-15 | 83.85 | $84.13 | 34500 |
| 2022-03-14 | 83.91 | $83.43 | 17916 |
| 2022-03-11 | 84.21 | $83.77 | 68700 |
| 2022-03-10 | 84.47 | $84.38 | 4833 |
| 2022-03-09 | 84.62 | $84.91 | 15826 |
| 2022-03-08 | 84.63 | $84.17 | 14936 |
| 2022-03-07 | 84.90 | $84.06 | 11215 |
| 2022-03-04 | 85.26 | $84.62 | 9516 |
| 2022-03-03 | 85.53 | $85.58 | 6700 |
| 2022-03-02 | 85.56 | $85.82 | 13100 |
| 2022-03-01 | 85.53 | $85.31 | 4600 |
| 2022-02-28 | 85.65 | $86.04 | 4228 |
| 2022-02-25 | 85.58 | $86.48 | 43924 |
| 2022-02-24 | 85.36 | $85.91 | 11200 |
| 2022-02-23 | 85.28 | $85.40 | 3916 |
| 2022-02-22 | 85.35 | $85.41 | 15000 |
| 2022-02-18 | 85.45 | $85.48 | 11245 |
| 2022-02-17 | 85.55 | $85.57 | 41422 |
| 2022-02-16 | 85.65 | $86.07 | 16100 |
| 2022-02-15 | 85.62 | $85.76 | 65800 |
| 2022-02-14 | 85.70 | $85.51 | 8400 |
| 2022-02-11 | 85.88 | $85.29 | 15900 |
| 2022-02-10 | 86.18 | $86.22 | 10226 |
| 2022-02-09 | 86.25 | $86.73 | 4000 |
| 2022-02-08 | 86.19 | $86.28 | 103100 |
| 2022-02-07 | 86.26 | $86.14 | 7600 |
| 2022-02-04 | 86.40 | $86.23 | 27113 |
| 2022-02-03 | 86.55 | $86.29 | 3200 |
| 2022-02-02 | 86.72 | $86.82 | 10400 |
| 2022-02-01 | 86.76 | $87.11 | 7404 |
| 2022-01-31 | 86.72 | $86.77 | 10125 |
| 2022-01-28 | 86.79 | $86.58 | 19601 |
| 2022-01-27 | 86.95 | $86.54 | 9135 |
| 2022-01-26 | 87.15 | $86.94 | 7316 |
| 2022-01-25 | 87.27 | $86.97 | 7143 |
| 2022-01-24 | 87.42 | $87.12 | 9000 |
| 2022-01-21 | 87.55 | $87.16 | 3400 |
| 2022-01-20 | 87.70 | $87.41 | 13600 |
| 2022-01-19 | 87.80 | $87.62 | 16600 |
| 2022-01-18 | 87.86 | $87.76 | 48000 |
| 2022-01-14 | 87.89 | $87.82 | 15716 |
| 2022-01-13 | 87.90 | $87.68 | 13502 |
| 2022-01-12 | 87.96 | $88.04 | 34000 |
| 2022-01-11 | 87.92 | $88.02 | 39900 |
| 2022-01-10 | 87.87 | $87.65 | 14200 |
| 2022-01-07 | 87.92 | $87.60 | 7300 |
| 2022-01-06 | 88.01 | $87.70 | 22000 |
| 2022-01-05 | 88.08 | $87.54 | 8600 |
| 2022-01-04 | 88.21 | $88.04 | 9337 |
| 2022-01-03 | 88.21 | $88.18 | 104032 |
| 2021-12-31 | 88.15 | $88.00 | 7517 |
| 2021-12-30 | 88.14 | $88.11 | 22206 |
| 2021-12-29 | 88.09 | $88.06 | 7300 |
| 2021-12-28 | 88.04 | $88.07 | 140400 |
| 2021-12-27 | 87.98 | $88.22 | 13229 |
| 2021-12-23 | 87.84 | $88.14 | 4100 |
| 2021-12-22 | 87.70 | $88.04 | 4537 |
| 2021-12-21 | 87.56 | $87.84 | 10513 |
| 2021-12-20 | 87.45 | $87.21 | 7500 |
| 2021-12-17 | 87.52 | $87.42 | 4504 |
| 2021-12-16 | 87.53 | $87.57 | 5600 |
| 2021-12-15 | 87.49 | $87.69 | 5800 |
| 2021-12-14 | 87.41 | $87.47 | 3308 |
| 2021-12-13 | 87.39 | $87.54 | 2200 |
| 2021-12-10 | 87.33 | $87.62 | 5300 |
| 2021-12-09 | 87.24 | $87.53 | 5300 |
| 2021-12-08 | 87.15 | $87.89 | 12922 |
| 2021-12-07 | 86.93 | $87.81 | 1500 |
| 2021-12-06 | 86.70 | $87.23 | 5800 |
| 2021-12-03 | 86.61 | $86.71 | 1300 |
| 2021-12-02 | 86.66 | $86.77 | 7020 |
| 2021-12-01 | 86.71 | $86.50 | 2724 |
| 2021-11-30 | 86.87 | $86.48 | 4800 |
| 2021-11-29 | 87.07 | $86.88 | 8106 |
| 2021-11-26 | 87.19 | $86.46 | 8000 |
| 2021-11-24 | 87.47 | $87.44 | 11232 |
| 2021-11-23 | 87.51 | $87.41 | 10100 |
| 2021-11-22 | 87.57 | $87.41 | 9342 |
| 2021-11-19 | 87.65 | $87.31 | 47000 |
| 2021-11-18 | 87.77 | $87.59 | 12200 |
| 2021-11-17 | 87.83 | $87.77 | 2049 |
| 2021-11-16 | 87.85 | $87.90 | 1300 |
| 2021-11-15 | 87.83 | $87.80 | 1410 |
| 2021-11-12 | 87.83 | $87.70 | 38400 |
| 2021-11-11 | 87.87 | $87.90 | 4900 |
| 2021-11-10 | 87.85 | $87.72 | 45900 |
| 2021-11-09 | 87.89 | $87.93 | 2100 |
| 2021-11-08 | 87.87 | $87.96 | 3232 |
| 2021-11-05 | 87.83 | $88.04 | 14300 |
| 2021-11-04 | 87.75 | $87.85 | 13906 |
| 2021-11-03 | 87.72 | $87.74 | 3200 |
| 2021-11-02 | 87.72 | $87.41 | 7300 |
| 2021-11-01 | 87.83 | $87.66 | 5925 |
| 2021-10-29 | 87.87 | $87.72 | 6500 |
| 2021-10-28 | 87.91 | $87.95 | 4610 |
| 2021-10-27 | 87.88 | $87.80 | 500 |
| 2021-10-26 | 87.89 | $87.96 | 4600 |
| 2021-10-25 | 87.85 | $87.87 | 5339 |
| 2021-10-22 | 87.83 | $87.78 | 9100 |
| 2021-10-21 | 87.83 | $88.00 | 5247 |
| 2021-10-20 | 87.76 | $88.05 | 6000 |
| 2021-10-19 | 87.67 | $87.98 | 5929 |
| 2021-10-18 | 87.57 | $87.86 | 2824 |
| 2021-10-15 | 87.49 | $87.82 | 42033 |
| 2021-10-14 | 87.41 | $87.78 | 7800 |
| 2021-10-13 | 87.32 | $87.41 | 1800 |
| 2021-10-12 | 87.33 | $87.23 | 2925 |
| 2021-10-11 | 87.41 | $87.26 | 4600 |
| 2021-10-08 | 87.50 | $87.41 | 2000 |
| 2021-10-07 | 87.56 | $87.49 | 6440 |
| 2021-10-06 | 87.61 | $87.34 | 4733 |
| 2021-10-05 | 87.71 | $87.38 | 2000 |
| 2021-10-04 | 87.83 | $87.37 | 2148 |
| 2021-10-01 | 87.98 | $87.84 | 29100 |
| 2021-09-30 | 88.01 | $87.72 | 53500 |
| 2021-09-29 | 88.09 | $87.99 | 2420 |
| 2021-09-28 | 88.09 | $87.90 | 48100 |
| 2021-09-27 | 88.12 | $88.18 | 5047 |
| 2021-09-24 | 88.06 | $88.16 | 3700 |
| 2021-09-23 | 88.00 | $88.13 | 3300 |
| 2021-09-22 | 87.93 | $87.82 | 18200 |
| 2021-09-21 | 87.94 | $87.80 | 9947 |
| 2021-09-20 | 87.95 | $87.64 | 3230 |
| 2021-09-17 | 88.02 | $88.00 | 15223 |
| 2021-09-16 | 87.98 | $88.03 | 4412 |
| 2021-09-15 | 87.93 | $87.94 | 4800 |
| 2021-09-14 | 87.89 | $87.77 | 44300 |
| 2021-09-13 | 87.89 | $87.79 | 20300 |
| 2021-09-10 | 87.88 | $87.78 | 5300 |
| 2021-09-09 | 87.87 | $87.73 | 5520 |
| 2021-09-08 | 87.87 | $87.66 | 10249 |
| 2021-09-07 | 87.89 | $87.74 | 3600 |
| 2021-09-03 | 87.88 | $87.81 | 1206 |
| 2021-09-02 | 87.85 | $87.84 | 26700 |
| 2021-09-01 | 87.79 | $87.94 | 2245 |
| 2021-08-31 | 87.70 | $87.86 | 64200 |
| 2021-08-30 | 87.60 | $87.82 | 16732 |
| 2021-08-27 | 87.49 | $87.83 | 7826 |
| 2021-08-26 | 87.35 | $87.60 | 4100 |
| 2021-08-25 | 87.25 | $87.63 | 2548 |
| 2021-08-24 | 87.12 | $87.46 | 7300 |
| 2021-08-23 | 87.02 | $87.28 | 17000 |
| 2021-08-20 | 86.96 | $87.03 | 61100 |
| 2021-08-19 | 86.97 | $86.84 | 3100 |
| 2021-08-18 | 87.03 | $86.99 | 2633 |
| 2021-08-17 | 87.07 | $87.17 | 6825 |
| 2021-08-16 | 87.06 | $87.19 | 5100 |
| 2021-08-13 | 87.04 | $87.28 | 8520 |
| 2021-08-12 | 86.99 | $87.19 | 9400 |
| 2021-08-11 | 86.97 | $87.05 | 2600 |
| 2021-08-10 | 86.98 | $86.99 | 8800 |
| 2021-08-09 | 87.03 | $87.11 | 3445 |
| 2021-08-06 | 87.04 | $87.18 | 743 |
| 2021-08-05 | 87.04 | $87.00 | 7000 |
| 2021-08-04 | 87.10 | $86.89 | 6025 |
| 2021-08-03 | 87.22 | $87.09 | 28500 |
| 2021-08-02 | 87.29 | $87.19 | 7109 |
| 2021-07-30 | 87.36 | $87.47 | 8900 |
| 2021-07-29 | 87.35 | $87.57 | 26214 |
| 2021-07-28 | 87.31 | $87.44 | 48200 |
| 2021-07-27 | 87.31 | $87.35 | 3000 |
| 2021-07-26 | 87.33 | $87.45 | 2600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.34
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.36
Average
50.66
Maximum
68.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.34 | $86.41 | 45508 |
| 2026-07-22 | 51.29 | $86.53 | 74506 |
| 2026-07-21 | 51.53 | $86.54 | 122333 |
| 2026-07-20 | 52.75 | $86.59 | 82700 |
| 2026-07-17 | 48.36 | $86.40 | 45200 |
| 2026-07-16 | 51.72 | $86.54 | 72600 |
| 2026-07-15 | 51.26 | $86.52 | 58817 |
| 2026-07-14 | 48.95 | $86.42 | 81000 |
| 2026-07-13 | 50.31 | $86.48 | 139500 |
| 2026-07-10 | 49.64 | $86.45 | 38614 |
| 2026-07-09 | 50.50 | $86.49 | 38000 |
| 2026-07-08 | 50.09 | $86.47 | 44800 |
| 2026-07-07 | 50.09 | $86.47 | 43900 |
| 2026-07-06 | 50.09 | $86.47 | 41300 |
| 2026-07-02 | 48.64 | $86.39 | 81643 |
| 2026-07-01 | 56.00 | $86.77 | 106807 |
| 2026-06-30 | 53.17 | $86.61 | 41300 |
| 2026-06-29 | 49.70 | $86.43 | 42500 |
| 2026-06-26 | 47.87 | $86.34 | 19916 |
| 2026-06-25 | 49.78 | $86.44 | 62812 |
| 2026-06-24 | 50.75 | $86.49 | 38739 |
| 2026-06-23 | 54.78 | $86.69 | 18600 |
| 2026-06-22 | 55.40 | $86.72 | 57600 |
| 2026-06-18 | 56.22 | $86.76 | 72843 |
| 2026-06-17 | 52.21 | $86.52 | 54700 |
| 2026-06-16 | 51.86 | $86.50 | 60723 |
| 2026-06-15 | 54.31 | $86.63 | 51400 |
| 2026-06-12 | 54.15 | $86.62 | 44900 |
| 2026-06-11 | 51.77 | $86.47 | 31629 |
| 2026-06-10 | 48.20 | $86.26 | 43720 |
| 2026-06-09 | 49.02 | $86.31 | 35100 |
| 2026-06-08 | 50.32 | $86.39 | 55341 |
| 2026-06-05 | 47.33 | $86.21 | 38700 |
| 2026-06-04 | 49.70 | $86.36 | 33100 |
| 2026-06-03 | 48.22 | $86.27 | 40400 |
| 2026-06-02 | 49.45 | $86.35 | 51104 |
| 2026-06-01 | 57.45 | $86.81 | 67800 |
| 2026-05-29 | 58.42 | $86.86 | 57216 |
| 2026-05-28 | 59.77 | $86.93 | 58200 |
| 2026-05-27 | 57.22 | $86.74 | 55501 |
| 2026-05-26 | 58.33 | $86.80 | 48241 |
| 2026-05-22 | 56.46 | $86.66 | 62225 |
| 2026-05-21 | 55.23 | $86.57 | 61717 |
| 2026-05-20 | 55.73 | $86.60 | 55291 |
| 2026-05-19 | 51.13 | $86.27 | 106021 |
| 2026-05-18 | 51.13 | $86.27 | 51800 |
| 2026-05-15 | 51.43 | $86.29 | 18706 |
| 2026-05-14 | 53.46 | $86.43 | 28800 |
| 2026-05-13 | 53.33 | $86.42 | 34628 |
| 2026-05-12 | 52.85 | $86.38 | 42800 |
| 2026-05-11 | 52.15 | $86.32 | 27700 |
| 2026-05-08 | 52.15 | $86.32 | 52176 |
| 2026-05-07 | 49.90 | $86.12 | 51328 |
| 2026-05-06 | 50.12 | $86.14 | 68548 |
| 2026-05-05 | 51.32 | $86.25 | 206620 |
| 2026-05-04 | 49.55 | $86.08 | 39000 |
| 2026-05-01 | 55.56 | $86.61 | 117700 |
| 2026-04-30 | 56.41 | $86.68 | 92813 |
| 2026-04-29 | 51.87 | $86.23 | 106400 |
| 2026-04-28 | 54.51 | $86.45 | 76437 |
| 2026-04-27 | 55.86 | $86.56 | 49807 |
| 2026-04-24 | 55.48 | $86.52 | 32920 |
| 2026-04-23 | 55.71 | $86.54 | 28700 |
| 2026-04-22 | 57.39 | $86.69 | 73200 |
| 2026-04-21 | 54.98 | $86.41 | 23120 |
| 2026-04-20 | 55.30 | $86.44 | 38500 |
| 2026-04-17 | 58.07 | $86.70 | 80811 |
| 2026-04-16 | 54.58 | $86.28 | 32148 |
| 2026-04-15 | 52.89 | $86.09 | 68400 |
| 2026-04-14 | 56.34 | $86.42 | 91620 |
| 2026-04-13 | 53.55 | $86.10 | 93247 |
| 2026-04-10 | 51.33 | $85.86 | 38903 |
| 2026-04-09 | 55.08 | $86.22 | 44700 |
| 2026-04-08 | 54.37 | $86.14 | 42812 |
| 2026-04-07 | 49.80 | $85.65 | 43300 |
| 2026-04-06 | 50.29 | $85.70 | 85138 |
| 2026-04-02 | 47.97 | $85.46 | 71601 |
| 2026-04-01 | 51.70 | $85.85 | 25000 |
| 2026-03-31 | 49.40 | $85.61 | 34292 |
| 2026-03-30 | 40.00 | $84.78 | 11300 |
| 2026-03-27 | 40.69 | $84.86 | 28700 |
| 2026-03-26 | 44.63 | $85.29 | 46902 |
| 2026-03-25 | 47.27 | $85.55 | 14920 |
| 2026-03-24 | 44.26 | $85.30 | 14900 |
| 2026-03-23 | 45.54 | $85.43 | 24930 |
| 2026-03-20 | 40.24 | $85.01 | 28427 |
| 2026-03-19 | 45.00 | $85.49 | 23521 |
| 2026-03-18 | 42.72 | $85.32 | 16700 |
| 2026-03-17 | 43.22 | $85.37 | 26509 |
| 2026-03-16 | 40.71 | $85.18 | 47400 |
| 2026-03-13 | 36.80 | $84.90 | 30148 |
| 2026-03-12 | 39.16 | $85.17 | 29528 |
| 2026-03-11 | 42.85 | $85.55 | 24027 |
| 2026-03-10 | 43.56 | $85.62 | 43810 |
| 2026-03-09 | 40.88 | $85.42 | 60015 |
| 2026-03-06 | 36.88 | $85.14 | 93320 |
| 2026-03-05 | 41.77 | $85.65 | 26500 |
| 2026-03-04 | 44.28 | $85.88 | 26648 |
| 2026-03-03 | 39.79 | $85.58 | 642448 |
| 2026-03-02 | 46.01 | $86.11 | 135100 |
| 2026-02-27 | 39.77 | $85.74 | 692402 |
| 2026-02-26 | 44.97 | $86.13 | 41200 |
| 2026-02-25 | 47.88 | $86.32 | 27324 |
| 2026-02-24 | 43.90 | $86.10 | 107500 |
| 2026-02-23 | 46.02 | $86.24 | 36900 |
| 2026-02-20 | 49.60 | $86.46 | 100744 |
| 2026-02-19 | 48.57 | $86.40 | 57900 |
| 2026-02-18 | 47.89 | $86.36 | 136100 |
| 2026-02-17 | 44.58 | $86.17 | 139237 |
| 2026-02-13 | 45.01 | $86.20 | 132427 |
| 2026-02-12 | 43.11 | $86.09 | 135300 |
| 2026-02-11 | 49.98 | $86.55 | 28100 |
| 2026-02-10 | 50.99 | $86.61 | 92300 |
| 2026-02-09 | 48.87 | $86.48 | 61900 |
| 2026-02-06 | 49.65 | $86.53 | 36425 |
| 2026-02-05 | 44.57 | $86.23 | 58110 |
| 2026-02-04 | 47.13 | $86.40 | 53200 |
| 2026-02-03 | 49.18 | $86.53 | 69126 |
| 2026-02-02 | 59.15 | $87.06 | 50100 |
| 2026-01-30 | 53.78 | $86.74 | 33800 |
| 2026-01-29 | 56.42 | $86.86 | 35100 |
| 2026-01-28 | 58.47 | $86.95 | 29825 |
| 2026-01-27 | 60.80 | $87.05 | 33422 |
| 2026-01-26 | 59.89 | $86.99 | 43747 |
| 2026-01-23 | 58.51 | $86.90 | 17000 |
| 2026-01-22 | 62.59 | $87.08 | 24927 |
| 2026-01-21 | 59.62 | $86.88 | 120700 |
| 2026-01-20 | 58.85 | $86.83 | 37520 |
| 2026-01-16 | 59.94 | $86.88 | 33505 |
| 2026-01-15 | 59.07 | $86.82 | 24709 |
| 2026-01-14 | 55.90 | $86.61 | 73800 |
| 2026-01-13 | 56.70 | $86.65 | 55234 |
| 2026-01-12 | 55.95 | $86.60 | 78200 |
| 2026-01-09 | 55.37 | $86.56 | 100100 |
| 2026-01-08 | 56.25 | $86.61 | 39900 |
| 2026-01-07 | 53.28 | $86.40 | 42546 |
| 2026-01-06 | 55.85 | $86.55 | 66900 |
| 2026-01-05 | 54.02 | $86.42 | 91800 |
| 2026-01-02 | 49.59 | $86.13 | 27746 |
| 2025-12-31 | 50.71 | $86.20 | 25000 |
| 2025-12-30 | 49.94 | $86.15 | 14232 |
| 2025-12-29 | 48.57 | $86.06 | 24126 |
| 2025-12-26 | 50.93 | $86.22 | 20613 |
| 2025-12-24 | 51.82 | $86.28 | 22200 |
| 2025-12-23 | 47.91 | $86.01 | 30100 |
| 2025-12-22 | 53.92 | $86.40 | 91241 |
| 2025-12-19 | 49.44 | $86.11 | 80700 |
| 2025-12-18 | 53.71 | $86.36 | 87100 |
| 2025-12-17 | 51.65 | $86.23 | 59946 |
| 2025-12-16 | 50.85 | $86.18 | 75248 |
| 2025-12-15 | 52.33 | $86.27 | 49220 |
| 2025-12-12 | 52.82 | $86.30 | 44600 |
| 2025-12-11 | 54.10 | $86.38 | 38746 |
| 2025-12-10 | 55.53 | $86.47 | 83630 |
| 2025-12-09 | 49.76 | $86.06 | 52521 |
| 2025-12-08 | 50.37 | $86.10 | 19117 |
| 2025-12-05 | 53.96 | $86.33 | 152700 |
| 2025-12-04 | 51.07 | $86.13 | 83600 |
| 2025-12-03 | 49.73 | $86.04 | 21410 |
| 2025-12-02 | 50.46 | $86.09 | 30737 |
| 2025-12-01 | 54.75 | $86.37 | 38900 |
| 2025-11-28 | 54.49 | $86.35 | 12833 |
| 2025-11-26 | 53.85 | $86.30 | 30147 |
| 2025-11-25 | 51.27 | $86.10 | 80937 |
| 2025-11-24 | 47.79 | $85.85 | 133113 |
| 2025-11-21 | 44.80 | $85.65 | 70814 |
| 2025-11-20 | 42.45 | $85.50 | 63600 |
| 2025-11-19 | 44.74 | $85.69 | 43400 |
| 2025-11-18 | 42.25 | $85.53 | 57800 |
| 2025-11-17 | 43.53 | $85.64 | 68100 |
| 2025-11-14 | 45.44 | $85.80 | 78700 |
| 2025-11-13 | 45.15 | $85.78 | 118826 |
| 2025-11-12 | 48.40 | $86.05 | 56535 |
| 2025-11-11 | 50.04 | $86.18 | 92300 |
| 2025-11-10 | 50.17 | $86.19 | 130334 |
| 2025-11-07 | 46.77 | $85.92 | 118800 |
| 2025-11-06 | 42.93 | $85.64 | 112743 |
| 2025-11-05 | 46.09 | $85.92 | 40240 |
| 2025-11-04 | 42.35 | $85.66 | 83549 |
| 2025-11-03 | 50.54 | $86.30 | 113500 |
| 2025-10-31 | 53.46 | $86.49 | 22900 |
| 2025-10-30 | 52.64 | $86.43 | 37100 |
| 2025-10-29 | 54.30 | $86.54 | 86032 |
| 2025-10-28 | 54.05 | $86.52 | 19124 |
| 2025-10-27 | 55.06 | $86.59 | 127438 |
| 2025-10-24 | 52.79 | $86.40 | 24500 |
| 2025-10-23 | 49.35 | $86.13 | 127100 |
| 2025-10-22 | 45.27 | $85.84 | 30700 |
| 2025-10-21 | 46.75 | $85.96 | 151100 |
| 2025-10-20 | 48.12 | $86.07 | 52300 |
| 2025-10-17 | 44.76 | $85.83 | 69600 |
| 2025-10-16 | 42.25 | $85.66 | 86300 |
| 2025-10-15 | 45.99 | $85.98 | 27600 |
| 2025-10-14 | 41.03 | $85.66 | 154000 |
| 2025-10-13 | 43.03 | $85.83 | 75600 |
| 2025-10-10 | 34.49 | $85.35 | 70326 |
| 2025-10-09 | 43.20 | $86.03 | 72310 |
| 2025-10-08 | 45.79 | $86.19 | 26620 |
| 2025-10-07 | 45.01 | $86.15 | 67600 |
| 2025-10-06 | 51.14 | $86.50 | 47000 |
| 2025-10-03 | 50.40 | $86.46 | 70700 |
| 2025-10-02 | 48.57 | $86.36 | 31440 |
| 2025-10-01 | 57.69 | $86.81 | 27400 |
| 2025-09-30 | 58.38 | $86.84 | 40000 |
| 2025-09-29 | 60.70 | $86.94 | 18700 |
| 2025-09-26 | 56.43 | $86.68 | 63059 |
| 2025-09-25 | 56.26 | $86.67 | 11400 |
| 2025-09-24 | 58.70 | $86.78 | 45833 |
| 2025-09-23 | 56.07 | $86.62 | 23749 |
| 2025-09-22 | 57.15 | $86.67 | 20911 |
| 2025-09-19 | 54.65 | $86.52 | 45400 |
| 2025-09-18 | 56.75 | $86.62 | 38617 |
| 2025-09-17 | 54.08 | $86.46 | 27447 |
| 2025-09-16 | 54.47 | $86.48 | 29900 |
| 2025-09-15 | 54.47 | $86.48 | 60400 |
| 2025-09-12 | 49.23 | $86.17 | 29942 |
| 2025-09-11 | 50.11 | $86.22 | 21700 |
| 2025-09-10 | 47.03 | $86.05 | 23300 |
| 2025-09-09 | 47.69 | $86.09 | 38212 |
| 2025-09-08 | 45.90 | $85.99 | 66007 |
| 2025-09-05 | 50.33 | $86.26 | 78222 |
| 2025-09-04 | 46.90 | $86.07 | 44400 |
| 2025-09-03 | 47.72 | $86.12 | 90348 |
| 2025-09-02 | 54.65 | $86.50 | 23400 |
| 2025-08-29 | 53.64 | $86.44 | 28900 |
| 2025-08-28 | 56.01 | $86.56 | 37148 |
| 2025-08-27 | 54.25 | $86.45 | 58098 |
| 2025-08-26 | 55.40 | $86.51 | 58700 |
| 2025-08-25 | 56.15 | $86.55 | 23200 |
| 2025-08-22 | 57.07 | $86.60 | 20700 |
| 2025-08-21 | 50.07 | $86.15 | 28600 |
| 2025-08-20 | 48.66 | $86.07 | 56137 |
| 2025-08-19 | 54.32 | $86.38 | 44600 |
| 2025-08-18 | 54.91 | $86.41 | 40800 |
| 2025-08-15 | 53.64 | $86.33 | 14800 |
| 2025-08-14 | 50.84 | $86.16 | 23000 |
| 2025-08-13 | 53.17 | $86.29 | 24236 |
| 2025-08-12 | 49.27 | $86.06 | 20500 |
| 2025-08-11 | 47.83 | $85.98 | 69942 |
| 2025-08-08 | 49.67 | $86.09 | 39444 |
| 2025-08-07 | 46.28 | $85.90 | 32100 |
| 2025-08-06 | 46.28 | $85.90 | 28200 |
| 2025-08-05 | 46.88 | $85.94 | 32809 |
| 2025-08-04 | 42.83 | $85.71 | 22100 |
| 2025-08-01 | 49.53 | $86.14 | 24100 |
| 2025-07-31 | 56.80 | $86.51 | 22300 |
| 2025-07-30 | 55.97 | $86.46 | 34445 |
| 2025-07-29 | 56.80 | $86.50 | 54137 |
| 2025-07-28 | 60.64 | $86.68 | 49306 |
| 2025-07-25 | 58.26 | $86.52 | 24136 |
| 2025-07-24 | 62.29 | $86.70 | 32144 |
| 2025-07-23 | 62.01 | $86.68 | 10600 |
| 2025-07-22 | 58.38 | $86.43 | 12133 |
| 2025-07-21 | 56.81 | $86.33 | 28245 |
| 2025-07-18 | 56.65 | $86.32 | 16413 |
| 2025-07-17 | 55.12 | $86.22 | 42400 |
| 2025-07-16 | 53.23 | $86.10 | 35300 |
| 2025-07-15 | 55.06 | $86.20 | 54586 |
| 2025-07-14 | 54.16 | $86.14 | 51100 |
| 2025-07-11 | 55.04 | $86.19 | 35700 |
| 2025-07-10 | 54.76 | $86.17 | 26107 |
| 2025-07-09 | 55.57 | $86.22 | 14955 |
| 2025-07-08 | 54.15 | $86.11 | 35300 |
| 2025-07-07 | 56.33 | $86.25 | 42300 |
| 2025-07-03 | 59.07 | $86.42 | 34700 |
| 2025-07-02 | 56.97 | $86.24 | 22366 |
| 2025-07-01 | 62.03 | $86.54 | 38436 |
| 2025-06-30 | 61.92 | $86.53 | 43522 |
| 2025-06-27 | 59.30 | $86.29 | 36012 |
| 2025-06-26 | 58.16 | $86.19 | 35945 |
| 2025-06-25 | 58.05 | $86.18 | 80800 |
| 2025-06-24 | 57.40 | $86.12 | 50300 |
| 2025-06-23 | 55.90 | $85.98 | 21731 |
| 2025-06-20 | 55.90 | $85.98 | 28100 |
| 2025-06-18 | 55.39 | $85.93 | 31843 |
| 2025-06-17 | 52.91 | $85.69 | 21439 |
| 2025-06-16 | 55.99 | $85.94 | 22004 |
| 2025-06-13 | 53.30 | $85.68 | 32300 |
| 2025-06-12 | 54.77 | $85.80 | 36500 |
| 2025-06-11 | 55.74 | $85.88 | 21900 |
| 2025-06-10 | 56.93 | $85.98 | 37800 |
| 2025-06-09 | 56.04 | $85.88 | 25700 |
| 2025-06-06 | 55.77 | $85.85 | 39300 |
| 2025-06-05 | 54.04 | $85.65 | 64805 |
| 2025-06-04 | 53.78 | $85.62 | 18190 |
| 2025-06-03 | 54.36 | $85.68 | 23303 |
| 2025-06-02 | 57.10 | $85.96 | 46500 |
| 2025-05-30 | 55.58 | $85.76 | 62107 |
| 2025-05-29 | 55.67 | $85.77 | 99475 |
| 2025-05-28 | 56.21 | $85.83 | 42700 |
| 2025-05-27 | 55.60 | $85.74 | 23110 |
| 2025-05-23 | 52.21 | $85.26 | 36130 |
| 2025-05-22 | 53.84 | $85.46 | 45200 |
| 2025-05-21 | 53.77 | $85.45 | 33800 |
| 2025-05-20 | 56.64 | $85.81 | 27640 |
| 2025-05-19 | 60.02 | $86.21 | 40738 |
| 2025-05-16 | 58.67 | $85.98 | 18100 |
| 2025-05-15 | 58.15 | $85.89 | 28365 |
| 2025-05-14 | 58.46 | $85.93 | 129049 |
| 2025-05-13 | 59.76 | $86.10 | 39015 |
| 2025-05-12 | 58.63 | $85.88 | 50700 |
| 2025-05-09 | 52.72 | $84.85 | 20900 |
| 2025-05-08 | 51.96 | $84.73 | 52700 |
| 2025-05-07 | 49.52 | $84.35 | 33100 |
| 2025-05-06 | 50.15 | $84.45 | 39900 |
| 2025-05-05 | 50.77 | $84.55 | 22300 |
| 2025-05-02 | 50.01 | $84.42 | 41700 |
| 2025-05-01 | 50.70 | $84.54 | 21442 |
| 2025-04-30 | 48.80 | $84.20 | 40800 |
| 2025-04-29 | 51.76 | $84.73 | 85758 |
| 2025-04-28 | 50.85 | $84.56 | 75429 |
| 2025-04-25 | 51.06 | $84.60 | 45208 |
| 2025-04-24 | 51.48 | $84.68 | 27200 |
| 2025-04-23 | 48.77 | $84.13 | 29348 |
| 2025-04-22 | 46.98 | $83.78 | 21600 |
| 2025-04-21 | 43.67 | $83.16 | 29537 |
| 2025-04-17 | 45.77 | $83.64 | 43346 |
| 2025-04-16 | 44.45 | $83.39 | 33221 |
| 2025-04-15 | 44.09 | $83.32 | 39800 |
| 2025-04-14 | 42.93 | $83.09 | 97500 |
| 2025-04-11 | 41.98 | $82.90 | 35800 |
| 2025-04-10 | 38.83 | $82.28 | 72333 |
| 2025-04-09 | 41.64 | $83.09 | 81200 |
| 2025-04-08 | 29.02 | $80.99 | 130306 |
| 2025-04-07 | 21.59 | $80.02 | 333750 |
| 2025-04-04 | 16.36 | $79.41 | 279922 |
| 2025-04-03 | 25.18 | $82.78 | 185221 |
| 2025-04-02 | 38.27 | $85.03 | 17933 |
| 2025-04-01 | 40.77 | $85.31 | 17514 |
| 2025-03-31 | 39.29 | $85.20 | 46027 |
| 2025-03-28 | 39.89 | $85.27 | 34600 |
| 2025-03-27 | 44.03 | $85.72 | 38700 |
| 2025-03-26 | 45.94 | $85.91 | 34900 |
| 2025-03-25 | 47.59 | $86.07 | 40600 |
| 2025-03-24 | 47.69 | $86.08 | 22035 |
| 2025-03-21 | 45.36 | $85.87 | 23047 |
| 2025-03-20 | 46.11 | $85.95 | 41800 |
| 2025-03-19 | 48.07 | $86.16 | 37222 |
| 2025-03-18 | 41.02 | $85.54 | 67700 |
| 2025-03-17 | 43.08 | $85.77 | 48700 |
| 2025-03-14 | 39.70 | $85.50 | 95177 |
| 2025-03-13 | 33.59 | $85.06 | 57300 |
| 2025-03-12 | 37.44 | $85.53 | 73200 |
| 2025-03-11 | 31.40 | $85.15 | 76624 |
| 2025-03-10 | 36.61 | $85.74 | 72100 |
| 2025-03-07 | 37.21 | $85.80 | 105137 |
| 2025-03-06 | 38.19 | $85.90 | 69901 |
| 2025-03-05 | 42.71 | $86.32 | 91629 |
| 2025-03-04 | 38.96 | $86.09 | 122600 |
| 2025-03-03 | 42.65 | $86.41 | 69100 |
| 2025-02-28 | 46.86 | $86.73 | 233300 |
| 2025-02-27 | 50.90 | $87.00 | 77100 |
| 2025-02-26 | 51.21 | $87.02 | 59316 |
| 2025-02-25 | 48.37 | $86.83 | 145640 |
| 2025-02-24 | 49.52 | $86.91 | 100425 |
| 2025-02-21 | 50.82 | $87.00 | 62430 |
| 2025-02-20 | 56.95 | $87.39 | 86115 |
| 2025-02-19 | 53.68 | $87.15 | 60533 |
| 2025-02-18 | 54.50 | $87.20 | 82735 |
| 2025-02-14 | 56.30 | $87.31 | 57201 |
| 2025-02-13 | 54.21 | $87.15 | 25200 |
| 2025-02-12 | 51.47 | $86.95 | 74336 |
| 2025-02-11 | 52.36 | $87.01 | 77405 |
| 2025-02-10 | 47.60 | $86.68 | 1.2M |
| 2025-02-07 | 47.60 | $86.68 | 49515 |
| 2025-02-06 | 51.24 | $86.94 | 75400 |
| 2025-02-05 | 53.64 | $87.10 | 104431 |
| 2025-02-04 | 46.84 | $86.64 | 93800 |
| 2025-02-03 | 53.67 | $87.06 | 92151 |
| 2025-01-31 | 54.94 | $87.13 | 100151 |
| 2025-01-30 | 59.31 | $87.36 | 42922 |
| 2025-01-29 | 58.21 | $87.28 | 30200 |
| 2025-01-28 | 58.08 | $87.27 | 76300 |
| 2025-01-27 | 59.72 | $87.36 | 42100 |
| 2025-01-24 | 63.72 | $87.57 | 52700 |
| 2025-01-23 | 60.49 | $87.30 | 74400 |
| 2025-01-22 | 61.26 | $87.34 | 101502 |
| 2025-01-21 | 68.48 | $87.69 | 90500 |
| 2025-01-17 | 62.19 | $87.17 | 65938 |
| 2025-01-16 | 57.88 | $86.89 | 59900 |
| 2025-01-15 | 58.56 | $86.92 | 40113 |
| 2025-01-14 | 51.97 | $86.55 | 39630 |
| 2025-01-13 | 51.97 | $86.55 | 57000 |
| 2025-01-10 | 51.21 | $86.51 | 112700 |
| 2025-01-08 | 52.80 | $86.59 | 48600 |
| 2025-01-07 | 54.19 | $86.66 | 47600 |
| 2025-01-06 | 55.58 | $86.73 | 97700 |
| 2025-01-03 | 53.47 | $86.60 | 194000 |
| 2025-01-02 | 47.46 | $86.27 | 42900 |
| 2024-12-31 | 48.92 | $86.35 | 97501 |
| 2024-12-30 | 44.69 | $86.14 | 78800 |
| 2024-12-27 | 45.20 | $86.17 | 32237 |
| 2024-12-26 | 46.36 | $86.24 | 33935 |
| 2024-12-24 | 42.75 | $86.06 | 30300 |
| 2024-12-23 | 38.60 | $85.87 | 45200 |
| 2024-12-20 | 40.20 | $85.98 | 53226 |
| 2024-12-19 | 43.14 | $86.17 | 34114 |
| 2024-12-18 | 43.46 | $86.19 | 40537 |
| 2024-12-17 | 47.99 | $86.46 | 170313 |
| 2024-12-16 | 51.79 | $86.66 | 45230 |
| 2024-12-13 | 51.61 | $86.65 | 26500 |
| 2024-12-12 | 52.74 | $86.71 | 19200 |
| 2024-12-11 | 49.01 | $86.50 | 24002 |
| 2024-12-10 | 51.40 | $86.63 | 25300 |
| 2024-12-09 | 49.98 | $86.55 | 49100 |
| 2024-12-06 | 51.78 | $86.65 | 25600 |
| 2024-12-05 | 49.89 | $86.54 | 45803 |
| 2024-12-04 | 51.81 | $86.65 | 57700 |
| 2024-12-03 | 51.81 | $86.65 | 28300 |
| 2024-12-02 | 60.42 | $87.10 | 57800 |
| 2024-11-29 | 59.86 | $87.06 | 20540 |
| 2024-11-27 | 59.03 | $87.00 | 18412 |
| 2024-11-26 | 57.49 | $86.89 | 35721 |
| 2024-11-25 | 58.63 | $86.95 | 56046 |
| 2024-11-22 | 60.72 | $87.06 | 45400 |
| 2024-11-21 | 61.10 | $87.08 | 55411 |
| 2024-11-20 | 58.53 | $86.87 | 41700 |
| 2024-11-19 | 59.06 | $86.90 | 48119 |
| 2024-11-18 | 56.18 | $86.67 | 40900 |
| 2024-11-15 | 56.51 | $86.69 | 37146 |
| 2024-11-14 | 55.27 | $86.59 | 22865 |
| 2024-11-13 | 58.11 | $86.77 | 44700 |
| 2024-11-12 | 57.88 | $86.75 | 28900 |
| 2024-11-11 | 61.20 | $86.96 | 27400 |
| 2024-11-08 | 62.17 | $87.02 | 36747 |
| 2024-11-07 | 61.30 | $86.93 | 50203 |
| 2024-11-06 | 59.83 | $86.78 | 36047 |
| 2024-11-05 | 53.84 | $86.24 | 23100 |
| 2024-11-04 | 49.90 | $85.94 | 30700 |
| 2024-11-01 | 58.80 | $86.50 | 17120 |
| 2024-10-31 | 55.72 | $86.27 | 20101 |
| 2024-10-30 | 62.26 | $86.61 | 29900 |
| 2024-10-29 | 59.90 | $86.43 | 178426 |
| 2024-10-28 | 62.16 | $86.54 | 19000 |
| 2024-10-25 | 59.80 | $86.36 | 16200 |
| 2024-10-24 | 56.81 | $86.15 | 20300 |
| 2024-10-23 | 56.66 | $86.14 | 18200 |
| 2024-10-22 | 58.54 | $86.24 | 24500 |
| 2024-10-21 | 58.73 | $86.25 | 29345 |
| 2024-10-18 | 59.08 | $86.27 | 21730 |
| 2024-10-17 | 57.50 | $86.14 | 51816 |
| 2024-10-16 | 57.82 | $86.16 | 15516 |
| 2024-10-15 | 54.50 | $85.89 | 35524 |
| 2024-10-14 | 59.62 | $86.20 | 20847 |
| 2024-10-11 | 58.18 | $86.08 | 13100 |
| 2024-10-10 | 55.26 | $85.85 | 20946 |
| 2024-10-09 | 56.40 | $85.92 | 40811 |
| 2024-10-08 | 56.28 | $85.91 | 28719 |
| 2024-10-07 | 55.57 | $85.85 | 56400 |
| 2024-10-04 | 55.23 | $85.82 | 19868 |
| 2024-10-03 | 52.67 | $85.60 | 18430 |
| 2024-10-02 | 52.08 | $85.55 | 26900 |
| 2024-10-01 | 62.09 | $86.23 | 24514 |
| 2024-09-30 | 62.26 | $86.24 | 18130 |
| 2024-09-27 | 60.96 | $86.11 | 18328 |
| 2024-09-26 | 57.54 | $85.79 | 32928 |
| 2024-09-25 | 57.43 | $85.78 | 16220 |
| 2024-09-24 | 57.12 | $85.75 | 38300 |
| 2024-09-23 | 59.66 | $85.93 | 43100 |
| 2024-09-20 | 59.37 | $85.90 | 25329 |
| 2024-09-19 | 58.44 | $85.80 | 33302 |
| 2024-09-18 | 55.93 | $85.54 | 25238 |
| 2024-09-17 | 55.64 | $85.51 | 17029 |
| 2024-09-16 | 53.79 | $85.32 | 21311 |
| 2024-09-13 | 50.16 | $84.97 | 15800 |
| 2024-09-12 | 50.59 | $85.01 | 19106 |
| 2024-09-11 | 47.24 | $84.70 | 46024 |
| 2024-09-10 | 47.34 | $84.71 | 26103 |
| 2024-09-09 | 49.90 | $84.97 | 23010 |
| 2024-09-06 | 47.19 | $84.71 | 26330 |
| 2024-09-05 | 50.81 | $85.07 | 40917 |
| 2024-09-04 | 49.06 | $84.90 | 34200 |
| 2024-09-03 | 50.57 | $85.05 | 23800 |
| 2024-08-30 | 58.84 | $85.77 | 23244 |
| 2024-08-29 | 56.89 | $85.56 | 16844 |
| 2024-08-28 | 55.94 | $85.46 | 13114 |
| 2024-08-27 | 56.41 | $85.50 | 10708 |
| 2024-08-26 | 55.62 | $85.41 | 22200 |
| 2024-08-23 | 56.71 | $85.51 | 31300 |
| 2024-08-22 | 54.85 | $85.29 | 17346 |
| 2024-08-21 | 54.26 | $85.22 | 63517 |
| 2024-08-20 | 54.85 | $85.28 | 55200 |
| 2024-08-19 | 52.65 | $85.01 | 54100 |
| 2024-08-16 | 52.33 | $84.97 | 37132 |
| 2024-08-15 | 50.97 | $84.80 | 21929 |
| 2024-08-14 | 46.90 | $84.32 | 41248 |
| 2024-08-13 | 45.00 | $84.11 | 36604 |
| 2024-08-12 | 42.59 | $83.85 | 32100 |
| 2024-08-09 | 42.49 | $83.84 | 27600 |
| 2024-08-08 | 43.56 | $84.00 | 38411 |
| 2024-08-07 | 38.73 | $83.47 | 59400 |
| 2024-08-06 | 36.50 | $83.24 | 190545 |
| 2024-08-05 | 21.60 | $81.98 | 515508 |
| 2024-08-02 | 29.69 | $83.52 | 149449 |
| 2024-08-01 | 47.60 | $85.15 | 37900 |
| 2024-07-31 | 52.40 | $85.41 | 50400 |
| 2024-07-30 | 53.78 | $85.48 | 55200 |
| 2024-07-29 | 51.70 | $85.36 | 86510 |
| 2024-07-26 | 53.61 | $85.46 | 38000 |
| 2024-07-25 | 54.18 | $85.49 | 18000 |
| 2024-07-24 | 53.24 | $85.43 | 18100 |
| 2024-07-23 | 59.45 | $85.75 | 20503 |
| 2024-07-22 | 58.14 | $85.66 | 39000 |
| 2024-07-19 | 55.58 | $85.49 | 14700 |
| 2024-07-18 | 53.00 | $85.33 | 26800 |
| 2024-07-17 | 55.29 | $85.45 | 27432 |
| 2024-07-16 | 54.51 | $85.40 | 75742 |
| 2024-07-15 | 51.98 | $85.24 | 78900 |
| 2024-07-12 | 49.82 | $85.11 | 68000 |
| 2024-07-11 | 49.66 | $85.10 | 36132 |
| 2024-07-10 | 49.18 | $85.07 | 55008 |
| 2024-07-09 | 46.45 | $84.90 | 23737 |
| 2024-07-08 | 48.49 | $85.04 | 34000 |
| 2024-07-05 | 48.18 | $85.02 | 44027 |
| 2024-07-03 | 47.58 | $84.98 | 40600 |
| 2024-07-02 | 45.65 | $84.85 | 144937 |
| 2024-07-01 | 51.47 | $85.27 | 247738 |
| 2024-06-28 | 47.38 | $85.00 | 53621 |
| 2024-06-27 | 49.59 | $85.15 | 30429 |
| 2024-06-26 | 49.13 | $85.12 | 23246 |
| 2024-06-25 | 48.85 | $85.10 | 20400 |
| 2024-06-24 | 48.43 | $85.07 | 76322 |
| 2024-06-21 | 49.19 | $85.13 | 93800 |
| 2024-06-20 | 47.75 | $85.02 | 71800 |
| 2024-06-18 | 43.32 | $84.70 | 121953 |
| 2024-06-17 | 45.74 | $84.91 | 23600 |
| 2024-06-14 | 41.93 | $84.65 | 70000 |
| 2024-06-13 | 46.73 | $85.05 | 48400 |
| 2024-06-12 | 51.18 | $85.37 | 75900 |
| 2024-06-11 | 48.71 | $85.20 | 48312 |
| 2024-06-10 | 46.60 | $85.06 | 66000 |
| 2024-06-07 | 48.78 | $85.22 | 59603 |
| 2024-06-06 | 44.47 | $84.94 | 49700 |
| 2024-06-05 | 45.24 | $85.00 | 71249 |
| 2024-06-04 | 41.18 | $84.75 | 31426 |
| 2024-06-03 | 56.91 | $85.73 | 47035 |
| 2024-05-31 | 56.10 | $85.68 | 28516 |
| 2024-05-30 | 51.78 | $85.43 | 26817 |
| 2024-05-29 | 49.51 | $85.31 | 28436 |
| 2024-05-28 | 53.27 | $85.50 | 20517 |
| 2024-05-24 | 54.31 | $85.55 | 18700 |
| 2024-05-23 | 49.88 | $85.31 | 41007 |
| 2024-05-22 | 52.92 | $85.46 | 21860 |
| 2024-05-21 | 57.12 | $85.65 | 28230 |
| 2024-05-20 | 57.35 | $85.66 | 26200 |
| 2024-05-17 | 55.85 | $85.57 | 22817 |
| 2024-05-16 | 54.32 | $85.48 | 23500 |
| 2024-05-15 | 55.12 | $85.52 | 27600 |
| 2024-05-14 | 51.35 | $85.30 | 11300 |
| 2024-05-13 | 51.54 | $85.31 | 13400 |
| 2024-05-10 | 51.72 | $85.32 | 46500 |
| 2024-05-09 | 52.06 | $85.34 | 82109 |
| 2024-05-08 | 53.24 | $85.41 | 26029 |
| 2024-05-07 | 53.56 | $85.43 | 19914 |
| 2024-05-06 | 54.36 | $85.48 | 60200 |
| 2024-05-03 | 53.44 | $85.41 | 28400 |
| 2024-05-02 | 52.40 | $85.33 | 17500 |
| 2024-05-01 | 58.29 | $85.71 | 22402 |
| 2024-04-30 | 54.45 | $85.41 | 33500 |
| 2024-04-29 | 59.67 | $85.71 | 19134 |
| 2024-04-26 | 57.06 | $85.51 | 12020 |
| 2024-04-25 | 54.99 | $85.36 | 20224 |
| 2024-04-24 | 55.50 | $85.39 | 18907 |
| 2024-04-23 | 55.37 | $85.38 | 18400 |
| 2024-04-22 | 52.58 | $85.17 | 24648 |
| 2024-04-19 | 45.86 | $84.73 | 26400 |
| 2024-04-18 | 45.70 | $84.72 | 16700 |
| 2024-04-17 | 40.68 | $84.43 | 35700 |
| 2024-04-16 | 41.18 | $84.47 | 21200 |
| 2024-04-15 | 43.45 | $84.65 | 21500 |
| 2024-04-12 | 46.15 | $84.85 | 8700 |
| 2024-04-11 | 49.65 | $85.09 | 22422 |
| 2024-04-10 | 49.65 | $85.09 | 24724 |
| 2024-04-09 | 50.96 | $85.18 | 87324 |
| 2024-04-08 | 50.69 | $85.16 | 13800 |
| 2024-04-05 | 47.02 | $84.90 | 37000 |
| 2024-04-04 | 45.24 | $84.78 | 33457 |
| 2024-04-03 | 47.39 | $84.95 | 12502 |
| 2024-04-02 | 46.24 | $84.87 | 27635 |
| 2024-04-01 | 57.88 | $85.65 | 14403 |
| 2024-03-28 | 59.33 | $85.73 | 20800 |
| 2024-03-27 | 58.97 | $85.70 | 57900 |
| 2024-03-26 | 54.40 | $85.35 | 15428 |
| 2024-03-25 | 57.90 | $85.55 | 22800 |
| 2024-03-22 | 57.51 | $85.52 | 36100 |
| 2024-03-21 | 60.71 | $85.70 | 32300 |
| 2024-03-20 | 60.71 | $85.70 | 13422 |
| 2024-03-19 | 60.27 | $85.66 | 30900 |
| 2024-03-18 | 58.25 | $85.48 | 111804 |
| 2024-03-15 | 54.48 | $85.17 | 8405 |
| 2024-03-14 | 52.91 | $85.05 | 13700 |
| 2024-03-13 | 55.96 | $85.25 | 20802 |
| 2024-03-12 | 53.94 | $85.09 | 14634 |
| 2024-03-11 | 51.30 | $84.89 | 19931 |
| 2024-03-08 | 49.07 | $84.73 | 49400 |
| 2024-03-07 | 50.02 | $84.80 | 67300 |
| 2024-03-06 | 47.97 | $84.65 | 92700 |
| 2024-03-05 | 49.12 | $84.74 | 18714 |
| 2024-03-04 | 50.52 | $84.85 | 48822 |
| 2024-03-01 | 60.54 | $85.52 | 58000 |
| 2024-02-29 | 58.92 | $85.38 | 54100 |
| 2024-02-28 | 57.63 | $85.27 | 48323 |
| 2024-02-27 | 57.94 | $85.29 | 28300 |
| 2024-02-26 | 55.51 | $85.08 | 51838 |
| 2024-02-23 | 61.10 | $85.43 | 28700 |
| 2024-02-22 | 59.67 | $85.30 | 42804 |
| 2024-02-21 | 55.47 | $84.95 | 25300 |
| 2024-02-20 | 56.43 | $85.01 | 16300 |
| 2024-02-16 | 56.19 | $84.99 | 22317 |
| 2024-02-15 | 56.34 | $85.00 | 20400 |
| 2024-02-14 | 53.44 | $84.75 | 11740 |
| 2024-02-13 | 53.09 | $84.72 | 68400 |
| 2024-02-12 | 55.36 | $84.89 | 23417 |
| 2024-02-09 | 57.70 | $85.06 | 49500 |
| 2024-02-08 | 52.91 | $84.63 | 17100 |
| 2024-02-07 | 51.96 | $84.55 | 17437 |
| 2024-02-06 | 51.72 | $84.53 | 32700 |
| 2024-02-05 | 48.76 | $84.28 | 8646 |
| 2024-02-02 | 49.69 | $84.36 | 24715 |
| 2024-02-01 | 56.29 | $84.88 | 26518 |
| 2024-01-31 | 53.34 | $84.62 | 20800 |
| 2024-01-30 | 58.37 | $84.97 | 19720 |
| 2024-01-29 | 59.90 | $85.07 | 17013 |
| 2024-01-26 | 59.80 | $85.06 | 31835 |
| 2024-01-25 | 61.26 | $85.16 | 9315 |
| 2024-01-24 | 57.20 | $84.75 | 24500 |
| 2024-01-23 | 56.03 | $84.64 | 20449 |
| 2024-01-22 | 56.57 | $84.68 | 12814 |
| 2024-01-19 | 55.14 | $84.54 | 7117 |
| 2024-01-18 | 53.80 | $84.41 | 8504 |
| 2024-01-17 | 51.70 | $84.21 | 13424 |
| 2024-01-16 | 51.59 | $84.20 | 15800 |
| 2024-01-12 | 54.63 | $84.47 | 7032 |
| 2024-01-11 | 55.91 | $84.58 | 10803 |
| 2024-01-10 | 56.71 | $84.65 | 24700 |
| 2024-01-09 | 55.50 | $84.51 | 20413 |
| 2024-01-08 | 52.91 | $84.22 | 8400 |
| 2024-01-05 | 50.15 | $83.93 | 15824 |
| 2024-01-04 | 47.85 | $83.70 | 11439 |
| 2024-01-03 | 49.35 | $83.86 | 19702 |
| 2024-01-02 | 51.87 | $84.12 | 29610 |
| 2023-12-29 | 51.24 | $84.05 | 24900 |
| 2023-12-28 | 55.85 | $84.51 | 16738 |
| 2023-12-27 | 57.34 | $84.65 | 21600 |
| 2023-12-26 | 53.46 | $84.19 | 21500 |
| 2023-12-22 | 52.11 | $84.04 | 37014 |
| 2023-12-21 | 65.45 | $85.15 | 27141 |
| 2023-12-20 | 62.76 | $84.82 | 19147 |
| 2023-12-19 | 64.05 | $84.91 | 13400 |
| 2023-12-18 | 62.92 | $84.77 | 15700 |
| 2023-12-15 | 61.53 | $84.60 | 17700 |
| 2023-12-14 | 63.53 | $84.75 | 23100 |
| 2023-12-13 | 59.25 | $84.24 | 73200 |
| 2023-12-12 | 56.18 | $83.92 | 10413 |
| 2023-12-11 | 53.91 | $83.70 | 15900 |
| 2023-12-08 | 60.39 | $84.18 | 31400 |
| 2023-12-07 | 55.52 | $83.72 | 17247 |
| 2023-12-06 | 54.36 | $83.62 | 33300 |
| 2023-12-05 | 52.97 | $83.50 | 10700 |
| 2023-12-04 | 54.28 | $83.60 | 24100 |
| 2023-12-01 | 65.93 | $84.35 | 16142 |
| 2023-11-30 | 63.02 | $84.06 | 4862 |
| 2023-11-29 | 61.28 | $83.90 | 62700 |
| 2023-11-28 | 61.28 | $83.90 | 14900 |
| 2023-11-27 | 63.12 | $84.01 | 122300 |
| 2023-11-24 | 60.89 | $83.79 | 6200 |
| 2023-11-22 | 59.95 | $83.70 | 28300 |
| 2023-11-21 | 57.00 | $83.43 | 15300 |
| 2023-11-20 | 57.75 | $83.48 | 11841 |
| 2023-11-17 | 56.10 | $83.33 | 28839 |
| 2023-11-16 | 53.83 | $83.13 | 31800 |
| 2023-11-15 | 55.61 | $83.26 | 32106 |
| 2023-11-14 | 56.84 | $83.35 | 24900 |
| 2023-11-13 | 51.11 | $82.85 | 28500 |
| 2023-11-10 | 55.15 | $83.14 | 11519 |
| 2023-11-09 | 51.78 | $82.87 | 16500 |
| 2023-11-08 | 56.08 | $83.16 | 97736 |
| 2023-11-07 | 54.85 | $83.06 | 16000 |
| 2023-11-06 | 54.49 | $83.03 | 9600 |
| 2023-11-03 | 56.05 | $83.14 | 27147 |
| 2023-11-02 | 51.74 | $82.78 | 10905 |
| 2023-11-01 | 49.38 | $82.60 | 10600 |
| 2023-10-31 | 47.20 | $82.44 | 24800 |
| 2023-10-30 | 42.49 | $82.12 | 15116 |
| 2023-10-27 | 39.78 | $81.95 | 11300 |
| 2023-10-26 | 42.23 | $82.17 | 10841 |
| 2023-10-25 | 41.76 | $82.14 | 7300 |
| 2023-10-24 | 43.76 | $82.32 | 3138 |
| 2023-10-23 | 35.05 | $81.79 | 5400 |
| 2023-10-20 | 35.15 | $81.80 | 16000 |
| 2023-10-19 | 36.01 | $81.89 | 60000 |
| 2023-10-18 | 37.55 | $82.05 | 12200 |
| 2023-10-17 | 41.01 | $82.38 | 10200 |
| 2023-10-16 | 40.69 | $82.36 | 60306 |
| 2023-10-13 | 36.52 | $82.10 | 3131 |
| 2023-10-12 | 38.81 | $82.33 | 4701 |
| 2023-10-11 | 40.28 | $82.47 | 17032 |
| 2023-10-10 | 41.01 | $82.54 | 8232 |
| 2023-10-09 | 39.52 | $82.44 | 11400 |
| 2023-10-06 | 37.71 | $82.32 | 25000 |
| 2023-10-05 | 31.05 | $81.91 | 27900 |
| 2023-10-04 | 31.76 | $82.00 | 23703 |
| 2023-10-03 | 31.76 | $82.00 | 40440 |
| 2023-10-02 | 43.37 | $83.17 | 10617 |
| 2023-09-29 | 45.25 | $83.31 | 8339 |
| 2023-09-28 | 47.94 | $83.50 | 69822 |
| 2023-09-27 | 46.02 | $83.38 | 39800 |
| 2023-09-26 | 45.38 | $83.34 | 85000 |
| 2023-09-25 | 47.51 | $83.50 | 89700 |
| 2023-09-22 | 48.32 | $83.56 | 28825 |
| 2023-09-21 | 47.61 | $83.51 | 21500 |
| 2023-09-20 | 52.67 | $83.88 | 7900 |
| 2023-09-19 | 52.02 | $83.83 | 12600 |
| 2023-09-18 | 54.01 | $83.97 | 16000 |
| 2023-09-15 | 53.89 | $83.96 | 36000 |
| 2023-09-14 | 53.66 | $83.94 | 32200 |
| 2023-09-13 | 51.12 | $83.72 | 12700 |
| 2023-09-12 | 51.12 | $83.72 | 10000 |
| 2023-09-11 | 51.70 | $83.77 | 7800 |
| 2023-09-08 | 48.01 | $83.44 | 18900 |
| 2023-09-07 | 50.34 | $83.65 | 12246 |
| 2023-09-06 | 48.41 | $83.48 | 6600 |
| 2023-09-05 | 47.84 | $83.43 | 22336 |
| 2023-09-01 | 58.87 | $84.33 | 5700 |
| 2023-08-31 | 58.87 | $84.33 | 23400 |
| 2023-08-30 | 58.77 | $84.32 | 7024 |
| 2023-08-29 | 59.56 | $84.38 | 21838 |
| 2023-08-28 | 57.30 | $84.13 | 9300 |
| 2023-08-25 | 55.40 | $83.93 | 25100 |
| 2023-08-24 | 50.03 | $83.42 | 6926 |
| 2023-08-23 | 55.51 | $83.86 | 8210 |
| 2023-08-22 | 51.75 | $83.53 | 4000 |
| 2023-08-21 | 48.88 | $83.30 | 16625 |
| 2023-08-18 | 48.88 | $83.30 | 12200 |
| 2023-08-17 | 47.28 | $83.17 | 10900 |
| 2023-08-16 | 53.24 | $83.66 | 20600 |
| 2023-08-15 | 53.77 | $83.70 | 14500 |
| 2023-08-14 | 55.86 | $83.86 | 4000 |
| 2023-08-11 | 52.45 | $83.55 | 6131 |
| 2023-08-10 | 53.85 | $83.66 | 17238 |
| 2023-08-09 | 51.50 | $83.45 | 10733 |
| 2023-08-08 | 50.24 | $83.34 | 6100 |
| 2023-08-07 | 50.93 | $83.40 | 7221 |
| 2023-08-04 | 49.17 | $83.24 | 15000 |
| 2023-08-03 | 47.95 | $83.13 | 19200 |
| 2023-08-02 | 49.70 | $83.30 | 10200 |
| 2023-08-01 | 58.81 | $84.06 | 15931 |
| 2023-07-31 | 63.47 | $84.38 | 8900 |
| 2023-07-28 | 61.95 | $84.21 | 7600 |
| 2023-07-27 | 58.99 | $83.90 | 16800 |
| 2023-07-26 | 61.48 | $84.07 | 4514 |
| 2023-07-25 | 60.36 | $83.95 | 5706 |
| 2023-07-24 | 60.78 | $83.98 | 10500 |
| 2023-07-21 | 59.62 | $83.85 | 11109 |
| 2023-07-20 | 57.99 | $83.67 | 3502 |
| 2023-07-19 | 60.30 | $83.85 | 9326 |
| 2023-07-18 | 59.62 | $83.77 | 11118 |
| 2023-07-17 | 58.00 | $83.58 | 8300 |
| 2023-07-14 | 56.42 | $83.40 | 10400 |
| 2023-07-13 | 60.12 | $83.71 | 18200 |
| 2023-07-12 | 59.95 | $83.69 | 14400 |
| 2023-07-11 | 56.90 | $83.32 | 47745 |
| 2023-07-10 | 54.50 | $83.05 | 10200 |
| 2023-07-07 | 54.32 | $83.03 | 4300 |
| 2023-07-06 | 53.00 | $82.88 | 7843 |
| 2023-07-05 | 55.54 | $83.13 | 11000 |
| 2023-07-03 | 62.87 | $83.77 | 9900 |
| 2023-06-30 | 62.99 | $83.78 | 17100 |
| 2023-06-29 | 59.02 | $83.26 | 4541 |
| 2023-06-28 | 59.49 | $83.30 | 3300 |
| 2023-06-27 | 56.02 | $82.88 | 18300 |
| 2023-06-26 | 51.83 | $82.43 | 10917 |
| 2023-06-23 | 51.73 | $82.42 | 13131 |
| 2023-06-22 | 54.66 | $82.70 | 7600 |
| 2023-06-21 | 55.73 | $82.80 | 60624 |
| 2023-06-20 | 55.06 | $82.72 | 13600 |
| 2023-06-16 | 60.26 | $83.20 | 18300 |
| 2023-06-15 | 59.43 | $83.09 | 5500 |
| 2023-06-14 | 58.68 | $82.99 | 4200 |
| 2023-06-13 | 58.02 | $82.90 | 10200 |
| 2023-06-12 | 55.77 | $82.60 | 10600 |
| 2023-06-09 | 57.23 | $82.75 | 12900 |
| 2023-06-08 | 54.84 | $82.43 | 3749 |
| 2023-06-07 | 53.29 | $82.23 | 7600 |
| 2023-06-06 | 54.09 | $82.32 | 6700 |
| 2023-06-05 | 53.28 | $82.21 | 7025 |
| 2023-06-02 | 54.86 | $82.40 | 17003 |
| 2023-06-01 | 52.68 | $82.09 | 8300 |
| 2023-05-31 | 50.03 | $81.73 | 5400 |
| 2023-05-30 | 53.35 | $82.15 | 8700 |
| 2023-05-26 | 53.75 | $82.20 | 7237 |
| 2023-05-25 | 49.54 | $81.62 | 26100 |
| 2023-05-24 | 47.91 | $81.41 | 11143 |
| 2023-05-23 | 50.03 | $81.70 | 6107 |
| 2023-05-22 | 53.36 | $82.13 | 9600 |
| 2023-05-19 | 50.60 | $81.75 | 6741 |
| 2023-05-18 | 48.63 | $81.49 | 3930 |
| 2023-05-17 | 47.24 | $81.31 | 11121 |
| 2023-05-16 | 42.76 | $80.76 | 8400 |
| 2023-05-15 | 45.64 | $81.19 | 9809 |
| 2023-05-12 | 45.15 | $81.13 | 5400 |
| 2023-05-11 | 44.99 | $81.11 | 8500 |
| 2023-05-10 | 46.25 | $81.31 | 4610 |
| 2023-05-09 | 46.31 | $81.32 | 6200 |
| 2023-05-08 | 47.03 | $81.44 | 13588 |
| 2023-05-05 | 46.90 | $81.42 | 9316 |
| 2023-05-04 | 42.06 | $80.70 | 16100 |
| 2023-05-03 | 44.07 | $81.08 | 4900 |
| 2023-05-02 | 46.23 | $81.47 | 7900 |
| 2023-05-01 | 51.17 | $82.28 | 12028 |
| 2023-04-28 | 52.15 | $82.43 | 3500 |
| 2023-04-27 | 51.68 | $82.35 | 6900 |
| 2023-04-26 | 47.06 | $81.60 | 10912 |
| 2023-04-25 | 49.08 | $81.94 | 9900 |
| 2023-04-24 | 51.89 | $82.39 | 4500 |
| 2023-04-21 | 51.60 | $82.34 | 4708 |
| 2023-04-20 | 50.69 | $82.18 | 4400 |
| 2023-04-19 | 52.44 | $82.48 | 7248 |
| 2023-04-18 | 52.85 | $82.55 | 4700 |
| 2023-04-17 | 52.70 | $82.52 | 8940 |
| 2023-04-14 | 52.17 | $82.41 | 21000 |
| 2023-04-13 | 51.99 | $82.37 | 10200 |
| 2023-04-12 | 49.54 | $81.84 | 6945 |
| 2023-04-11 | 50.18 | $81.98 | 93500 |
| 2023-04-10 | 48.50 | $81.61 | 11023 |
| 2023-04-06 | 46.51 | $81.18 | 12735 |
| 2023-04-05 | 45.01 | $80.86 | 6605 |
| 2023-04-04 | 47.38 | $81.46 | 7800 |
| 2023-04-03 | 52.36 | $82.60 | 29100 |
| 2023-03-31 | 53.19 | $82.78 | 8204 |
| 2023-03-30 | 50.07 | $82.04 | 13545 |
| 2023-03-29 | 48.12 | $81.60 | 5100 |
| 2023-03-28 | 43.64 | $80.66 | 18143 |
| 2023-03-27 | 43.34 | $80.60 | 9021 |
| 2023-03-24 | 40.51 | $80.03 | 10700 |
| 2023-03-23 | 41.66 | $80.36 | 4200 |
| 2023-03-22 | 43.57 | $80.90 | 5200 |
| 2023-03-21 | 45.90 | $81.53 | 11200 |
| 2023-03-20 | 39.22 | $80.17 | 6912 |
| 2023-03-17 | 39.81 | $80.34 | 19144 |
| 2023-03-16 | 43.89 | $81.46 | 23208 |
| 2023-03-15 | 35.27 | $79.93 | 93016 |
| 2023-03-14 | 40.71 | $81.33 | 14324 |
| 2023-03-13 | 32.60 | $80.18 | 38600 |
| 2023-03-10 | 38.37 | $81.51 | 46308 |
| 2023-03-09 | 42.92 | $82.35 | 16732 |
| 2023-03-08 | 48.58 | $83.22 | 15147 |
| 2023-03-07 | 50.63 | $83.50 | 10405 |
| 2023-03-06 | 53.86 | $83.92 | 13240 |
| 2023-03-03 | 53.46 | $83.86 | 10400 |
| 2023-03-02 | 49.17 | $83.25 | 22400 |
| 2023-03-01 | 52.89 | $83.74 | 15400 |
| 2023-02-28 | 52.33 | $83.66 | 9144 |
| 2023-02-27 | 53.85 | $83.86 | 8326 |
| 2023-02-24 | 50.14 | $83.32 | 10444 |
| 2023-02-23 | 51.75 | $83.54 | 6640 |
| 2023-02-22 | 46.56 | $82.84 | 26247 |
| 2023-02-21 | 42.62 | $82.37 | 12926 |
| 2023-02-17 | 48.63 | $83.20 | 5229 |
| 2023-02-16 | 46.74 | $82.98 | 7300 |
| 2023-02-15 | 50.86 | $83.49 | 11340 |
| 2023-02-14 | 50.70 | $83.47 | 10400 |
| 2023-02-13 | 49.43 | $83.31 | 5309 |
| 2023-02-10 | 46.58 | $82.96 | 10515 |
| 2023-02-09 | 50.86 | $83.51 | 39926 |
| 2023-02-08 | 53.95 | $83.87 | 25200 |
| 2023-02-07 | 57.63 | $84.27 | 9427 |
| 2023-02-06 | 55.69 | $84.00 | 9300 |
| 2023-02-03 | 56.05 | $84.04 | 32014 |
| 2023-02-02 | 59.64 | $84.43 | 26400 |
| 2023-02-01 | 60.20 | $84.49 | 75600 |
| 2023-01-31 | 56.64 | $83.94 | 13300 |
| 2023-01-30 | 52.92 | $83.43 | 32417 |
| 2023-01-27 | 55.40 | $83.71 | 17616 |
| 2023-01-26 | 56.93 | $83.88 | 10200 |
| 2023-01-25 | 55.05 | $83.61 | 17140 |
| 2023-01-24 | 54.91 | $83.59 | 65500 |
| 2023-01-23 | 55.57 | $83.67 | 13400 |
| 2023-01-20 | 54.28 | $83.47 | 30400 |
| 2023-01-19 | 52.17 | $83.15 | 28840 |
| 2023-01-18 | 55.27 | $83.56 | 16630 |
| 2023-01-17 | 58.07 | $83.91 | 14300 |
| 2023-01-13 | 59.79 | $84.12 | 15200 |
| 2023-01-12 | 58.28 | $83.85 | 15430 |
| 2023-01-11 | 57.60 | $83.73 | 31000 |
| 2023-01-10 | 55.74 | $83.40 | 18745 |
| 2023-01-09 | 54.88 | $83.25 | 30500 |
| 2023-01-06 | 53.86 | $83.07 | 19700 |
| 2023-01-05 | 50.30 | $82.47 | 20200 |
| 2023-01-04 | 50.74 | $82.54 | 8910 |
| 2023-01-03 | 46.82 | $81.91 | 14800 |
| 2022-12-30 | 47.39 | $82.01 | 9500 |
| 2022-12-29 | 45.57 | $81.72 | 16300 |
| 2022-12-28 | 39.99 | $80.90 | 21414 |
| 2022-12-27 | 44.89 | $81.82 | 69118 |
| 2022-12-23 | 48.45 | $82.40 | 10924 |
| 2022-12-22 | 48.58 | $82.42 | 4200 |
| 2022-12-21 | 51.37 | $82.86 | 16500 |
| 2022-12-20 | 48.15 | $82.36 | 10200 |
| 2022-12-19 | 47.76 | $82.30 | 6600 |
| 2022-12-16 | 48.81 | $82.48 | 6700 |
| 2022-12-15 | 50.71 | $82.80 | 9800 |
| 2022-12-14 | 52.85 | $83.15 | 6537 |
| 2022-12-13 | 56.80 | $83.76 | 8248 |
| 2022-12-12 | 53.73 | $83.19 | 8607 |
| 2022-12-09 | 51.90 | $82.87 | 28200 |
| 2022-12-08 | 50.15 | $82.57 | 12700 |
| 2022-12-07 | 48.42 | $82.28 | 10839 |
| 2022-12-06 | 47.04 | $82.05 | 22500 |
| 2022-12-05 | 49.97 | $82.58 | 13336 |
| 2022-12-02 | 52.43 | $83.00 | 3800 |
| 2022-12-01 | 56.25 | $83.61 | 34239 |
| 2022-11-30 | 56.76 | $83.69 | 20400 |
| 2022-11-29 | 53.42 | $83.03 | 7201 |
| 2022-11-28 | 51.19 | $82.62 | 6400 |
| 2022-11-25 | 56.04 | $83.40 | 48430 |
| 2022-11-23 | 57.16 | $83.57 | 4744 |
| 2022-11-22 | 55.82 | $83.30 | 11600 |
| 2022-11-21 | 54.22 | $82.98 | 21100 |
| 2022-11-18 | 53.47 | $82.83 | 34835 |
| 2022-11-17 | 51.13 | $82.37 | 6405 |
| 2022-11-16 | 51.56 | $82.45 | 21500 |
| 2022-11-15 | 53.69 | $82.85 | 6900 |
| 2022-11-14 | 52.14 | $82.52 | 8111 |
| 2022-11-11 | 54.79 | $83.02 | 3100 |
| 2022-11-10 | 52.93 | $82.61 | 4422 |
| 2022-11-09 | 45.38 | $81.16 | 4200 |
| 2022-11-08 | 51.31 | $82.26 | 14832 |
| 2022-11-07 | 53.29 | $82.59 | 10943 |
| 2022-11-04 | 53.89 | $82.69 | 4519 |
| 2022-11-03 | 50.28 | $82.01 | 7500 |
| 2022-11-02 | 51.98 | $82.31 | 4908 |
| 2022-11-01 | 58.90 | $83.40 | 10400 |
| 2022-10-31 | 56.69 | $82.96 | 21000 |
| 2022-10-28 | 62.97 | $83.82 | 40900 |
| 2022-10-27 | 58.61 | $82.96 | 3500 |
| 2022-10-26 | 56.46 | $82.58 | 2120 |
| 2022-10-25 | 56.54 | $82.59 | 3700 |
| 2022-10-24 | 54.34 | $82.20 | 9927 |
| 2022-10-21 | 52.82 | $81.94 | 8100 |
| 2022-10-20 | 50.80 | $81.60 | 12120 |
| 2022-10-19 | 51.10 | $81.65 | 10627 |
| 2022-10-18 | 52.74 | $81.92 | 5134 |
| 2022-10-17 | 50.97 | $81.60 | 2900 |
| 2022-10-14 | 45.01 | $80.62 | 3736 |
| 2022-10-13 | 46.49 | $80.89 | 5902 |
| 2022-10-12 | 43.06 | $80.37 | 24724 |
| 2022-10-11 | 43.06 | $80.37 | 5318 |
| 2022-10-10 | 42.36 | $80.26 | 9207 |
| 2022-10-07 | 45.99 | $81.00 | 2000 |
| 2022-10-06 | 49.55 | $81.65 | 2537 |
| 2022-10-05 | 49.09 | $81.57 | 7500 |
| 2022-10-04 | 48.81 | $81.52 | 3749 |
| 2022-10-03 | 43.82 | $80.66 | 4701 |
| 2022-09-30 | 40.14 | $80.09 | 10300 |
| 2022-09-29 | 41.31 | $80.35 | 7900 |
| 2022-09-28 | 42.68 | $80.65 | 8900 |
| 2022-09-27 | 40.24 | $80.26 | 19730 |
| 2022-09-26 | 40.66 | $80.36 | 6905 |
| 2022-09-23 | 41.82 | $80.64 | 14200 |
| 2022-09-22 | 46.68 | $81.71 | 8545 |
| 2022-09-21 | 46.63 | $81.70 | 2600 |
| 2022-09-20 | 47.13 | $81.81 | 13800 |
| 2022-09-19 | 49.66 | $82.35 | 6909 |
| 2022-09-16 | 47.64 | $81.94 | 2000 |
| 2022-09-15 | 46.18 | $81.65 | 21700 |
| 2022-09-14 | 48.20 | $82.11 | 2000 |
| 2022-09-13 | 46.36 | $81.73 | 8414 |
| 2022-09-12 | 53.47 | $83.23 | 5921 |
| 2022-09-09 | 52.27 | $82.97 | 6900 |
| 2022-09-08 | 50.68 | $82.63 | 7900 |
| 2022-09-07 | 48.02 | $82.08 | 6900 |
| 2022-09-06 | 43.61 | $81.24 | 5600 |
| 2022-09-02 | 40.83 | $80.75 | 7413 |
| 2022-09-01 | 46.42 | $82.01 | 9731 |
| 2022-08-31 | 42.18 | $81.30 | 25233 |
| 2022-08-30 | 43.57 | $81.60 | 174329 |
| 2022-08-29 | 46.11 | $82.13 | 4111 |
| 2022-08-26 | 46.50 | $82.21 | 2708 |
| 2022-08-25 | 53.21 | $83.47 | 9600 |
| 2022-08-24 | 50.69 | $83.00 | 21232 |
| 2022-08-23 | 49.02 | $82.70 | 4334 |
| 2022-08-22 | 47.73 | $82.47 | 11500 |
| 2022-08-19 | 50.63 | $83.02 | 14300 |
| 2022-08-18 | 54.47 | $83.69 | 11700 |
| 2022-08-17 | 53.52 | $83.50 | 6538 |
| 2022-08-16 | 57.28 | $84.13 | 6400 |
| 2022-08-15 | 58.96 | $84.40 | 1100 |
| 2022-08-12 | 60.66 | $84.67 | 4517 |
| 2022-08-11 | 57.75 | $83.99 | 3300 |
| 2022-08-10 | 60.37 | $84.41 | 12600 |
| 2022-08-09 | 54.49 | $83.15 | 10944 |
| 2022-08-08 | 57.85 | $83.67 | 13711 |
| 2022-08-05 | 58.25 | $83.73 | 33200 |
| 2022-08-04 | 57.84 | $83.64 | 30100 |
| 2022-08-03 | 57.44 | $83.55 | 7712 |
| 2022-08-02 | 54.46 | $82.89 | 5040 |
| 2022-08-01 | 56.22 | $83.20 | 18446 |
| 2022-07-29 | 55.96 | $83.14 | 44319 |
| 2022-07-28 | 55.19 | $82.96 | 12527 |
| 2022-07-27 | 53.18 | $82.49 | 1500 |
| 2022-07-26 | 49.57 | $81.70 | 4912 |
| 2022-07-25 | 52.60 | $82.32 | 10743 |
| 2022-07-22 | 52.80 | $82.36 | 4425 |
| 2022-07-21 | 54.95 | $82.80 | 6438 |
| 2022-07-20 | 53.00 | $82.33 | 3801 |
| 2022-07-19 | 51.57 | $81.99 | 5910 |
| 2022-07-18 | 45.08 | $80.61 | 5047 |
| 2022-07-15 | 48.28 | $81.33 | 2534 |
| 2022-07-14 | 43.23 | $80.38 | 11400 |
| 2022-07-13 | 43.74 | $80.50 | 90530 |
| 2022-07-12 | 44.11 | $80.59 | 101600 |
| 2022-07-11 | 43.35 | $80.44 | 3341 |
| 2022-07-08 | 45.98 | $81.10 | 6800 |
| 2022-07-07 | 44.53 | $80.80 | 12300 |
| 2022-07-06 | 36.45 | $79.31 | 6943 |
| 2022-07-05 | 35.73 | $79.19 | 165500 |
| 2022-07-01 | 37.86 | $79.82 | 27200 |
| 2022-06-30 | 35.90 | $79.48 | 23034 |
| 2022-06-29 | 37.66 | $80.01 | 38738 |
| 2022-06-28 | 39.53 | $80.55 | 10100 |
| 2022-06-27 | 42.58 | $81.37 | 5300 |
| 2022-06-24 | 43.52 | $81.61 | 8219 |
| 2022-06-23 | 40.14 | $80.96 | 8600 |
| 2022-06-22 | 38.25 | $80.61 | 7620 |
| 2022-06-21 | 39.92 | $81.10 | 10444 |
| 2022-06-17 | 40.16 | $81.17 | 4500 |
| 2022-06-16 | 38.21 | $80.78 | 5832 |
| 2022-06-15 | 44.23 | $82.49 | 27900 |
| 2022-06-14 | 38.64 | $81.45 | 48600 |
| 2022-06-13 | 33.79 | $80.65 | 101641 |
| 2022-06-10 | 40.30 | $82.37 | 18701 |
| 2022-06-09 | 43.59 | $83.08 | 4000 |
| 2022-06-08 | 46.54 | $83.66 | 180740 |
| 2022-06-07 | 50.57 | $84.38 | 8500 |
| 2022-06-06 | 49.47 | $84.19 | 15300 |
| 2022-06-03 | 51.65 | $84.57 | 7700 |
| 2022-06-02 | 53.79 | $84.93 | 5546 |
| 2022-06-01 | 54.80 | $85.10 | 16900 |
| 2022-05-31 | 54.51 | $85.04 | 31027 |
| 2022-05-27 | 57.04 | $85.48 | 16800 |
| 2022-05-26 | 52.89 | $84.60 | 32800 |
| 2022-05-25 | 46.13 | $83.40 | 31807 |
| 2022-05-24 | 40.01 | $82.50 | 30637 |
| 2022-05-23 | 38.68 | $82.32 | 31700 |
| 2022-05-20 | 35.68 | $81.92 | 8805 |
| 2022-05-19 | 36.10 | $82.02 | 12515 |
| 2022-05-18 | 34.27 | $81.77 | 3500 |
| 2022-05-17 | 37.45 | $82.55 | 3100 |
| 2022-05-16 | 34.64 | $82.17 | 3747 |
| 2022-05-13 | 36.57 | $82.64 | 7632 |
| 2022-05-12 | 33.34 | $82.21 | 9600 |
| 2022-05-11 | 35.00 | $82.63 | 5900 |
| 2022-05-10 | 36.90 | $83.09 | 13400 |
| 2022-05-09 | 34.77 | $82.80 | 17630 |
| 2022-05-06 | 40.82 | $84.14 | 10004 |
| 2022-05-05 | 42.22 | $84.41 | 7507 |
| 2022-05-04 | 48.51 | $85.48 | 10000 |
| 2022-05-03 | 45.56 | $85.07 | 22009 |
| 2022-05-02 | 44.75 | $84.96 | 48500 |
| 2022-04-29 | 42.47 | $84.65 | 8405 |
| 2022-04-28 | 46.86 | $85.39 | 54109 |
| 2022-04-27 | 41.59 | $84.71 | 16528 |
| 2022-04-26 | 42.90 | $84.93 | 8611 |
| 2022-04-25 | 47.55 | $85.65 | 14542 |
| 2022-04-22 | 45.92 | $85.44 | 29816 |
| 2022-04-21 | 48.94 | $85.88 | 12500 |
| 2022-04-20 | 50.74 | $86.13 | 6800 |
| 2022-04-19 | 50.11 | $86.04 | 2900 |
| 2022-04-18 | 47.35 | $85.65 | 14131 |
| 2022-04-14 | 48.46 | $85.82 | 19500 |
| 2022-04-13 | 49.57 | $85.99 | 24100 |
| 2022-04-12 | 46.14 | $85.49 | 25825 |
| 2022-04-11 | 44.27 | $85.23 | 12100 |
| 2022-04-08 | 47.07 | $85.70 | 34500 |
| 2022-04-07 | 48.89 | $85.99 | 6700 |
| 2022-04-06 | 49.84 | $86.14 | 51500 |
| 2022-04-05 | 53.79 | $86.74 | 12000 |
| 2022-04-04 | 58.02 | $87.32 | 18800 |
| 2022-04-01 | 57.08 | $87.15 | 16900 |
| 2022-03-31 | 56.87 | $87.11 | 31900 |
| 2022-03-30 | 56.71 | $87.08 | 8215 |
| 2022-03-29 | 59.78 | $87.53 | 17714 |
| 2022-03-28 | 55.35 | $86.66 | 13642 |
| 2022-03-25 | 52.55 | $86.17 | 7400 |
| 2022-03-24 | 52.87 | $86.22 | 45848 |
| 2022-03-23 | 51.29 | $85.94 | 7600 |
| 2022-03-22 | 55.12 | $86.55 | 17000 |
| 2022-03-21 | 51.08 | $85.84 | 3800 |
| 2022-03-18 | 52.47 | $86.06 | 4600 |
| 2022-03-17 | 51.62 | $85.91 | 5423 |
| 2022-03-16 | 48.33 | $85.35 | 7819 |
| 2022-03-15 | 39.88 | $84.13 | 34500 |
| 2022-03-14 | 33.99 | $83.43 | 17916 |
| 2022-03-11 | 35.60 | $83.77 | 68700 |
| 2022-03-10 | 38.72 | $84.38 | 4833 |
| 2022-03-09 | 41.75 | $84.91 | 15826 |
| 2022-03-08 | 35.02 | $84.17 | 14936 |
| 2022-03-07 | 33.94 | $84.06 | 11215 |
| 2022-03-04 | 36.90 | $84.62 | 9516 |
| 2022-03-03 | 43.01 | $85.58 | 6700 |
| 2022-03-02 | 44.77 | $85.82 | 13100 |
| 2022-03-01 | 39.79 | $85.31 | 4600 |
| 2022-02-28 | 45.35 | $86.04 | 4228 |
| 2022-02-25 | 49.28 | $86.48 | 43924 |
| 2022-02-24 | 43.21 | $85.91 | 11200 |
| 2022-02-23 | 36.79 | $85.40 | 3916 |
| 2022-02-22 | 36.87 | $85.41 | 15000 |
| 2022-02-18 | 37.39 | $85.48 | 11245 |
| 2022-02-17 | 38.05 | $85.57 | 41422 |
| 2022-02-16 | 41.98 | $86.07 | 16100 |
| 2022-02-15 | 38.23 | $85.76 | 65800 |
| 2022-02-14 | 35.01 | $85.51 | 8400 |
| 2022-02-11 | 32.04 | $85.29 | 15900 |
| 2022-02-10 | 39.22 | $86.22 | 10226 |
| 2022-02-09 | 44.40 | $86.73 | 4000 |
| 2022-02-08 | 37.48 | $86.28 | 103100 |
| 2022-02-07 | 35.09 | $86.14 | 7600 |
| 2022-02-04 | 35.93 | $86.23 | 27113 |
| 2022-02-03 | 36.48 | $86.29 | 3200 |
| 2022-02-02 | 41.88 | $86.82 | 10400 |
| 2022-02-01 | 45.37 | $87.11 | 7404 |
| 2022-01-31 | 39.78 | $86.77 | 10125 |
| 2022-01-28 | 36.32 | $86.58 | 19601 |
| 2022-01-27 | 35.58 | $86.54 | 9135 |
| 2022-01-26 | 40.00 | $86.94 | 7316 |
| 2022-01-25 | 40.35 | $86.97 | 7143 |
| 2022-01-24 | 42.14 | $87.12 | 9000 |
| 2022-01-21 | 42.62 | $87.16 | 3400 |
| 2022-01-20 | 45.69 | $87.41 | 13600 |
| 2022-01-19 | 48.48 | $87.62 | 16600 |
| 2022-01-18 | 50.44 | $87.76 | 48000 |
| 2022-01-14 | 51.28 | $87.82 | 15716 |
| 2022-01-13 | 49.41 | $87.68 | 13502 |
| 2022-01-12 | 54.51 | $88.04 | 34000 |
| 2022-01-11 | 54.26 | $88.02 | 39900 |
| 2022-01-10 | 49.38 | $87.65 | 14200 |
| 2022-01-07 | 48.68 | $87.60 | 7300 |
| 2022-01-06 | 50.00 | $87.70 | 22000 |
| 2022-01-05 | 47.85 | $87.54 | 8600 |
| 2022-01-04 | 54.85 | $88.04 | 9337 |
| 2022-01-03 | 57.07 | $88.18 | 104032 |
| 2021-12-31 | 54.84 | $88.00 | 7517 |
| 2021-12-30 | 56.54 | $88.11 | 22206 |
| 2021-12-29 | 55.95 | $88.06 | 7300 |
| 2021-12-28 | 56.10 | $88.07 | 140400 |
| 2021-12-27 | 58.25 | $88.22 | 13229 |
| 2021-12-23 | 57.42 | $88.14 | 4100 |
| 2021-12-22 | 56.39 | $88.04 | 4537 |
| 2021-12-21 | 54.30 | $87.84 | 10513 |
| 2021-12-20 | 46.62 | $87.21 | 7500 |
| 2021-12-17 | 49.24 | $87.42 | 4504 |
| 2021-12-16 | 51.19 | $87.57 | 5600 |
| 2021-12-15 | 52.78 | $87.69 | 5800 |
| 2021-12-14 | 50.08 | $87.47 | 3308 |
| 2021-12-13 | 50.97 | $87.54 | 2200 |
| 2021-12-10 | 51.96 | $87.62 | 5300 |
| 2021-12-09 | 50.94 | $87.53 | 5300 |
| 2021-12-08 | 55.41 | $87.89 | 12922 |
| 2021-12-07 | 54.57 | $87.81 | 1500 |
| 2021-12-06 | 47.77 | $87.23 | 5800 |
| 2021-12-03 | 40.15 | $86.71 | 1300 |
| 2021-12-02 | 40.80 | $86.77 | 7020 |
| 2021-12-01 | 36.38 | $86.50 | 2724 |
| 2021-11-30 | 36.04 | $86.48 | 4800 |
| 2021-11-29 | 40.07 | $86.88 | 8106 |
| 2021-11-26 | 32.55 | $86.46 | 8000 |
| 2021-11-24 | 45.08 | $87.44 | 11232 |
| 2021-11-23 | 44.45 | $87.41 | 10100 |
| 2021-11-22 | 44.45 | $87.41 | 9342 |
| 2021-11-19 | 42.50 | $87.31 | 47000 |
| 2021-11-18 | 46.89 | $87.59 | 12200 |
| 2021-11-17 | 50.05 | $87.77 | 2049 |
| 2021-11-16 | 52.48 | $87.90 | 1300 |
| 2021-11-15 | 50.73 | $87.80 | 1410 |
| 2021-11-12 | 48.95 | $87.70 | 38400 |
| 2021-11-11 | 52.56 | $87.90 | 4900 |
| 2021-11-10 | 49.37 | $87.72 | 45900 |
| 2021-11-09 | 53.35 | $87.93 | 2100 |
| 2021-11-08 | 53.94 | $87.96 | 3232 |
| 2021-11-05 | 55.49 | $88.04 | 14300 |
| 2021-11-04 | 52.40 | $87.85 | 13906 |
| 2021-11-03 | 50.50 | $87.74 | 3200 |
| 2021-11-02 | 44.17 | $87.41 | 7300 |
| 2021-11-01 | 48.65 | $87.66 | 5925 |
| 2021-10-29 | 49.80 | $87.72 | 6500 |
| 2021-10-28 | 54.50 | $87.95 | 4610 |
| 2021-10-27 | 51.68 | $87.80 | 500 |
| 2021-10-26 | 55.14 | $87.96 | 4600 |
| 2021-10-25 | 53.48 | $87.87 | 5339 |
| 2021-10-22 | 51.77 | $87.78 | 9100 |
| 2021-10-21 | 56.58 | $88.00 | 5247 |
| 2021-10-20 | 57.74 | $88.05 | 6000 |
| 2021-10-19 | 56.56 | $87.98 | 5929 |
| 2021-10-18 | 54.48 | $87.86 | 2824 |
| 2021-10-15 | 53.78 | $87.82 | 42033 |
| 2021-10-14 | 53.10 | $87.78 | 7800 |
| 2021-10-13 | 46.08 | $87.41 | 1800 |
| 2021-10-12 | 42.07 | $87.23 | 2925 |
| 2021-10-11 | 42.57 | $87.26 | 4600 |
| 2021-10-08 | 45.13 | $87.41 | 2000 |
| 2021-10-07 | 46.54 | $87.49 | 6440 |
| 2021-10-06 | 43.38 | $87.34 | 4733 |
| 2021-10-05 | 44.04 | $87.38 | 2000 |
| 2021-10-04 | 43.84 | $87.37 | 2148 |
| 2021-10-01 | 52.30 | $87.84 | 29100 |
| 2021-09-30 | 49.95 | $87.72 | 53500 |
| 2021-09-29 | 55.81 | $87.99 | 2420 |
| 2021-09-28 | 54.11 | $87.90 | 48100 |
| 2021-09-27 | 61.07 | $88.18 | 5047 |
| 2021-09-24 | 60.72 | $88.16 | 3700 |
| 2021-09-23 | 60.22 | $88.13 | 3300 |
| 2021-09-22 | 54.56 | $87.82 | 18200 |
| 2021-09-21 | 54.16 | $87.80 | 9947 |
| 2021-09-20 | 50.86 | $87.64 | 3230 |
| 2021-09-17 | 60.08 | $88.00 | 15223 |
| 2021-09-16 | 60.96 | $88.03 | 4412 |
| 2021-09-15 | 59.27 | $87.94 | 4800 |
| 2021-09-14 | 55.84 | $87.77 | 44300 |
| 2021-09-13 | 56.37 | $87.79 | 20300 |
| 2021-09-10 | 56.17 | $87.78 | 5300 |
| 2021-09-09 | 55.21 | $87.73 | 5520 |
| 2021-09-08 | 53.86 | $87.66 | 10249 |
| 2021-09-07 | 55.68 | $87.74 | 3600 |
| 2021-09-03 | 57.29 | $87.81 | 1206 |
| 2021-09-02 | 57.97 | $87.84 | 26700 |
| 2021-09-01 | 60.25 | $87.94 | 2245 |
| 2021-08-31 | 59.03 | $87.86 | 64200 |
| 2021-08-30 | 58.42 | $87.82 | 16732 |
| 2021-08-27 | 58.63 | $87.83 | 7826 |
| 2021-08-26 | 55.16 | $87.60 | 4100 |
| 2021-08-25 | 55.74 | $87.63 | 2548 |
| 2021-08-24 | 53.10 | $87.46 | 7300 |
| 2021-08-23 | 50.10 | $87.28 | 17000 |
| 2021-08-20 | 45.50 | $87.03 | 61100 |
| 2021-08-19 | 41.62 | $86.84 | 3100 |
| 2021-08-18 | 43.97 | $86.99 | 2633 |
| 2021-08-17 | 46.99 | $87.17 | 6825 |
| 2021-08-16 | 47.34 | $87.19 | 5100 |
| 2021-08-13 | 48.86 | $87.28 | 8520 |
| 2021-08-12 | 47.25 | $87.19 | 9400 |
| 2021-08-11 | 44.66 | $87.05 | 2600 |
| 2021-08-10 | 43.53 | $86.99 | 8800 |
| 2021-08-09 | 45.28 | $87.11 | 3445 |
| 2021-08-06 | 46.32 | $87.18 | 743 |
| 2021-08-05 | 43.15 | $87.00 | 7000 |
| 2021-08-04 | 41.13 | $86.89 | 6025 |
| 2021-08-03 | 43.82 | $87.09 | 28500 |
| 2021-08-02 | 45.22 | $87.19 | 7109 |
| 2021-07-30 | 49.43 | $87.47 | 8900 |
| 2021-07-29 | 51.04 | $87.57 | 26214 |
| 2021-07-28 | 48.99 | $87.44 | 48200 |
| 2021-07-27 | 47.54 | $87.35 | 3000 |
| 2021-07-26 | 49.01 | $87.45 | 2600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-77.94
2026-07-23
Close Price
$86.41
Vol: 45508
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -77.94 | $86.41 | 45508 |
| 2026-07-22 | -60.29 | $86.53 | 74506 |
| 2026-07-21 | -58.82 | $86.54 | 122333 |
| 2026-07-20 | -51.47 | $86.59 | 82700 |
| 2026-07-17 | -80.82 | $86.40 | 45200 |
| 2026-07-16 | -61.64 | $86.54 | 72600 |
| 2026-07-15 | -64.38 | $86.52 | 58817 |
| 2026-07-14 | -78.08 | $86.42 | 81000 |
| 2026-07-13 | -69.86 | $86.48 | 139500 |
| 2026-07-10 | -73.97 | $86.45 | 38614 |
| 2026-07-09 | -60.24 | $86.49 | 38000 |
| 2026-07-08 | -62.65 | $86.47 | 44800 |
| 2026-07-07 | -62.65 | $86.47 | 43900 |
| 2026-07-06 | -59.09 | $86.47 | 41300 |
| 2026-07-02 | -68.18 | $86.39 | 81643 |
| 2026-07-01 | -25.00 | $86.77 | 106807 |
| 2026-06-30 | -43.18 | $86.61 | 41300 |
| 2026-06-29 | -63.64 | $86.43 | 42500 |
| 2026-06-26 | -73.86 | $86.34 | 19916 |
| 2026-06-25 | -62.92 | $86.44 | 62812 |
| 2026-06-24 | -57.30 | $86.49 | 38739 |
| 2026-06-23 | -34.83 | $86.69 | 18600 |
| 2026-06-22 | -31.46 | $86.72 | 57600 |
| 2026-06-18 | -26.97 | $86.76 | 72843 |
| 2026-06-17 | -53.93 | $86.52 | 54700 |
| 2026-06-16 | -56.18 | $86.50 | 60723 |
| 2026-06-15 | -41.57 | $86.63 | 51400 |
| 2026-06-12 | -42.70 | $86.62 | 44900 |
| 2026-06-11 | -59.55 | $86.47 | 31629 |
| 2026-06-10 | -83.15 | $86.26 | 43720 |
| 2026-06-09 | -77.53 | $86.31 | 35100 |
| 2026-06-08 | -68.54 | $86.39 | 55341 |
| 2026-06-05 | -84.04 | $86.21 | 38700 |
| 2026-06-04 | -68.09 | $86.36 | 33100 |
| 2026-06-03 | -77.66 | $86.27 | 40400 |
| 2026-06-02 | -69.15 | $86.35 | 51104 |
| 2026-06-01 | -15.83 | $86.81 | 67800 |
| 2026-05-29 | -11.67 | $86.86 | 57216 |
| 2026-05-28 | -5.83 | $86.93 | 58200 |
| 2026-05-27 | -10.48 | $86.74 | 55501 |
| 2026-05-26 | 0.00 | $86.80 | 48241 |
| 2026-05-22 | -12.24 | $86.66 | 62225 |
| 2026-05-21 | -21.43 | $86.57 | 61717 |
| 2026-05-20 | -18.37 | $86.60 | 55291 |
| 2026-05-19 | -55.66 | $86.27 | 106021 |
| 2026-05-18 | -55.66 | $86.27 | 51800 |
| 2026-05-15 | -53.77 | $86.29 | 18706 |
| 2026-05-14 | -42.73 | $86.43 | 28800 |
| 2026-05-13 | -43.64 | $86.42 | 34628 |
| 2026-05-12 | -47.27 | $86.38 | 42800 |
| 2026-05-11 | -52.73 | $86.32 | 27700 |
| 2026-05-08 | -37.42 | $86.32 | 52176 |
| 2026-05-07 | -50.32 | $86.12 | 51328 |
| 2026-05-06 | -49.03 | $86.14 | 68548 |
| 2026-05-05 | -41.94 | $86.25 | 206620 |
| 2026-05-04 | -52.90 | $86.08 | 39000 |
| 2026-05-01 | -18.71 | $86.61 | 117700 |
| 2026-04-30 | -11.96 | $86.68 | 92813 |
| 2026-04-29 | -36.41 | $86.23 | 106400 |
| 2026-04-28 | -21.84 | $86.45 | 76437 |
| 2026-04-27 | -16.04 | $86.56 | 49807 |
| 2026-04-24 | -17.92 | $86.52 | 32920 |
| 2026-04-23 | -16.98 | $86.54 | 28700 |
| 2026-04-22 | -9.91 | $86.69 | 73200 |
| 2026-04-21 | -23.11 | $86.41 | 23120 |
| 2026-04-20 | -21.70 | $86.44 | 38500 |
| 2026-04-17 | -9.43 | $86.70 | 80811 |
| 2026-04-16 | -13.79 | $86.28 | 32148 |
| 2026-04-15 | -24.71 | $86.09 | 68400 |
| 2026-04-14 | -5.75 | $86.42 | 91620 |
| 2026-04-13 | -16.98 | $86.10 | 93247 |
| 2026-04-10 | -32.08 | $85.86 | 38903 |
| 2026-04-09 | -9.43 | $86.22 | 44700 |
| 2026-04-08 | -14.47 | $86.14 | 42812 |
| 2026-04-07 | -20.18 | $85.65 | 43300 |
| 2026-04-06 | -15.60 | $85.70 | 85138 |
| 2026-04-02 | -37.61 | $85.46 | 71601 |
| 2026-04-01 | -2.73 | $85.85 | 25000 |
| 2026-03-31 | -24.55 | $85.61 | 34292 |
| 2026-03-30 | -100.00 | $84.78 | 11300 |
| 2026-03-27 | -94.63 | $84.86 | 28700 |
| 2026-03-26 | -68.53 | $85.29 | 46902 |
| 2026-03-25 | -50.35 | $85.55 | 14920 |
| 2026-03-24 | -69.13 | $85.30 | 14900 |
| 2026-03-23 | -60.40 | $85.43 | 24930 |
| 2026-03-20 | -89.17 | $85.01 | 28427 |
| 2026-03-19 | -60.84 | $85.49 | 23521 |
| 2026-03-18 | -71.08 | $85.32 | 16700 |
| 2026-03-17 | -68.07 | $85.37 | 26509 |
| 2026-03-16 | -79.52 | $85.18 | 47400 |
| 2026-03-13 | -99.38 | $84.90 | 30148 |
| 2026-03-12 | -85.71 | $85.17 | 29528 |
| 2026-03-11 | -62.11 | $85.55 | 24027 |
| 2026-03-10 | -60.92 | $85.62 | 43810 |
| 2026-03-09 | -72.41 | $85.42 | 60015 |
| 2026-03-06 | -93.90 | $85.14 | 93320 |
| 2026-03-05 | -72.54 | $85.65 | 26500 |
| 2026-03-04 | -56.34 | $85.88 | 26648 |
| 2026-03-03 | -78.52 | $85.58 | 642448 |
| 2026-03-02 | -65.00 | $86.11 | 135100 |
| 2026-02-27 | -88.13 | $85.74 | 692402 |
| 2026-02-26 | -80.95 | $86.13 | 41200 |
| 2026-02-25 | -65.87 | $86.32 | 27324 |
| 2026-02-24 | -83.33 | $86.10 | 107500 |
| 2026-02-23 | -80.53 | $86.24 | 36900 |
| 2026-02-20 | -61.06 | $86.46 | 100744 |
| 2026-02-19 | -67.52 | $86.40 | 57900 |
| 2026-02-18 | -70.94 | $86.36 | 136100 |
| 2026-02-17 | -87.18 | $86.17 | 139237 |
| 2026-02-13 | -90.00 | $86.20 | 132427 |
| 2026-02-12 | -100.00 | $86.09 | 135300 |
| 2026-02-11 | -60.38 | $86.55 | 28100 |
| 2026-02-10 | -54.72 | $86.61 | 92300 |
| 2026-02-09 | -66.98 | $86.48 | 61900 |
| 2026-02-06 | -62.26 | $86.53 | 36425 |
| 2026-02-05 | -90.57 | $86.23 | 58110 |
| 2026-02-04 | -84.04 | $86.40 | 53200 |
| 2026-02-03 | -75.00 | $86.53 | 69126 |
| 2026-02-02 | -13.27 | $87.06 | 50100 |
| 2026-01-30 | -40.91 | $86.74 | 33800 |
| 2026-01-29 | -30.00 | $86.86 | 35100 |
| 2026-01-28 | -21.82 | $86.95 | 29825 |
| 2026-01-27 | -11.76 | $87.05 | 33422 |
| 2026-01-26 | -16.81 | $86.99 | 43747 |
| 2026-01-23 | -24.37 | $86.90 | 17000 |
| 2026-01-22 | -8.66 | $87.08 | 24927 |
| 2026-01-21 | -18.64 | $86.88 | 120700 |
| 2026-01-20 | -14.95 | $86.83 | 37520 |
| 2026-01-16 | -10.28 | $86.88 | 33505 |
| 2026-01-15 | -4.26 | $86.82 | 24709 |
| 2026-01-14 | -11.54 | $86.61 | 73800 |
| 2026-01-13 | -6.41 | $86.65 | 55234 |
| 2026-01-12 | -12.82 | $86.60 | 78200 |
| 2026-01-09 | -17.95 | $86.56 | 100100 |
| 2026-01-08 | 0.00 | $86.61 | 39900 |
| 2026-01-07 | -23.81 | $86.40 | 42546 |
| 2026-01-06 | 0.00 | $86.55 | 66900 |
| 2026-01-05 | -9.09 | $86.42 | 91800 |
| 2026-01-02 | -61.82 | $86.13 | 27746 |
| 2025-12-31 | -49.09 | $86.20 | 25000 |
| 2025-12-30 | -53.33 | $86.15 | 14232 |
| 2025-12-29 | -68.33 | $86.06 | 24126 |
| 2025-12-26 | -41.67 | $86.22 | 20613 |
| 2025-12-24 | -31.67 | $86.28 | 22200 |
| 2025-12-23 | -76.67 | $86.01 | 30100 |
| 2025-12-22 | -9.86 | $86.40 | 91241 |
| 2025-12-19 | -32.73 | $86.11 | 80700 |
| 2025-12-18 | -10.00 | $86.36 | 87100 |
| 2025-12-17 | -21.82 | $86.23 | 59946 |
| 2025-12-16 | -26.36 | $86.18 | 75248 |
| 2025-12-15 | -18.18 | $86.27 | 49220 |
| 2025-12-12 | -15.45 | $86.30 | 44600 |
| 2025-12-11 | -8.18 | $86.38 | 38746 |
| 2025-12-10 | 0.00 | $86.47 | 83630 |
| 2025-12-09 | -37.27 | $86.06 | 52521 |
| 2025-12-08 | -33.64 | $86.10 | 19117 |
| 2025-12-05 | -12.73 | $86.33 | 152700 |
| 2025-12-04 | -30.91 | $86.13 | 83600 |
| 2025-12-03 | -39.09 | $86.04 | 21410 |
| 2025-12-02 | -34.55 | $86.09 | 30737 |
| 2025-12-01 | -15.25 | $86.37 | 38900 |
| 2025-11-28 | -16.95 | $86.35 | 12833 |
| 2025-11-26 | -24.39 | $86.30 | 30147 |
| 2025-11-25 | -44.27 | $86.10 | 80937 |
| 2025-11-24 | -63.91 | $85.85 | 133113 |
| 2025-11-21 | -78.95 | $85.65 | 70814 |
| 2025-11-20 | -95.24 | $85.50 | 63600 |
| 2025-11-19 | -80.16 | $85.69 | 43400 |
| 2025-11-18 | -92.86 | $85.53 | 57800 |
| 2025-11-17 | -88.33 | $85.64 | 68100 |
| 2025-11-14 | -75.00 | $85.80 | 78700 |
| 2025-11-13 | -77.97 | $85.78 | 118826 |
| 2025-11-12 | -55.08 | $86.05 | 56535 |
| 2025-11-11 | -44.07 | $86.18 | 92300 |
| 2025-11-10 | -36.69 | $86.19 | 130334 |
| 2025-11-07 | -56.12 | $85.92 | 118800 |
| 2025-11-06 | -76.26 | $85.64 | 112743 |
| 2025-11-05 | -56.12 | $85.92 | 40240 |
| 2025-11-04 | -74.82 | $85.66 | 83549 |
| 2025-11-03 | -28.78 | $86.30 | 113500 |
| 2025-10-31 | -15.11 | $86.49 | 22900 |
| 2025-10-30 | -19.42 | $86.43 | 37100 |
| 2025-10-29 | -11.51 | $86.54 | 86032 |
| 2025-10-28 | -26.67 | $86.52 | 19124 |
| 2025-10-27 | -22.42 | $86.59 | 127438 |
| 2025-10-24 | -33.94 | $86.40 | 24500 |
| 2025-10-23 | -50.30 | $86.13 | 127100 |
| 2025-10-22 | -67.88 | $85.84 | 30700 |
| 2025-10-21 | -60.61 | $85.96 | 151100 |
| 2025-10-20 | -53.94 | $86.07 | 52300 |
| 2025-10-17 | -68.48 | $85.83 | 69600 |
| 2025-10-16 | -78.79 | $85.66 | 86300 |
| 2025-10-15 | -59.39 | $85.98 | 27600 |
| 2025-10-14 | -78.79 | $85.66 | 154000 |
| 2025-10-13 | -68.90 | $85.83 | 75600 |
| 2025-10-10 | -98.17 | $85.35 | 70326 |
| 2025-10-09 | -86.11 | $86.03 | 72310 |
| 2025-10-08 | -81.91 | $86.19 | 26620 |
| 2025-10-07 | -77.14 | $86.15 | 67600 |
| 2025-10-06 | -43.81 | $86.50 | 47000 |
| 2025-10-03 | -47.17 | $86.46 | 70700 |
| 2025-10-02 | -56.60 | $86.36 | 31440 |
| 2025-10-01 | -14.15 | $86.81 | 27400 |
| 2025-09-30 | -10.48 | $86.84 | 40000 |
| 2025-09-29 | -0.95 | $86.94 | 18700 |
| 2025-09-26 | -22.00 | $86.68 | 63059 |
| 2025-09-25 | -23.00 | $86.67 | 11400 |
| 2025-09-24 | -12.00 | $86.78 | 45833 |
| 2025-09-23 | -20.00 | $86.62 | 23749 |
| 2025-09-22 | -9.41 | $86.67 | 20911 |
| 2025-09-19 | -27.06 | $86.52 | 45400 |
| 2025-09-18 | -8.86 | $86.62 | 38617 |
| 2025-09-17 | -28.21 | $86.46 | 27447 |
| 2025-09-16 | -25.64 | $86.48 | 29900 |
| 2025-09-15 | -25.64 | $86.48 | 60400 |
| 2025-09-12 | -65.38 | $86.17 | 29942 |
| 2025-09-11 | -58.97 | $86.22 | 21700 |
| 2025-09-10 | -80.77 | $86.05 | 23300 |
| 2025-09-09 | -75.64 | $86.09 | 38212 |
| 2025-09-08 | -84.15 | $85.99 | 66007 |
| 2025-09-05 | -51.22 | $86.26 | 78222 |
| 2025-09-04 | -74.39 | $86.07 | 44400 |
| 2025-09-03 | -63.64 | $86.12 | 90348 |
| 2025-09-02 | -18.56 | $86.50 | 23400 |
| 2025-08-29 | -21.43 | $86.44 | 28900 |
| 2025-08-28 | -6.54 | $86.56 | 37148 |
| 2025-08-27 | -16.82 | $86.45 | 58098 |
| 2025-08-26 | -11.22 | $86.51 | 58700 |
| 2025-08-25 | -13.16 | $86.55 | 23200 |
| 2025-08-22 | -14.05 | $86.60 | 20700 |
| 2025-08-21 | -51.24 | $86.15 | 28600 |
| 2025-08-20 | -57.85 | $86.07 | 56137 |
| 2025-08-19 | -32.23 | $86.38 | 44600 |
| 2025-08-18 | -29.75 | $86.41 | 40800 |
| 2025-08-15 | -36.36 | $86.33 | 14800 |
| 2025-08-14 | -50.41 | $86.16 | 23000 |
| 2025-08-13 | -39.67 | $86.29 | 24236 |
| 2025-08-12 | -58.68 | $86.06 | 20500 |
| 2025-08-11 | -65.29 | $85.98 | 69942 |
| 2025-08-08 | -56.20 | $86.09 | 39444 |
| 2025-08-07 | -71.90 | $85.90 | 32100 |
| 2025-08-06 | -71.90 | $85.90 | 28200 |
| 2025-08-05 | -68.60 | $85.94 | 32809 |
| 2025-08-04 | -87.60 | $85.71 | 22100 |
| 2025-08-01 | -67.74 | $86.14 | 24100 |
| 2025-07-31 | -27.96 | $86.51 | 22300 |
| 2025-07-30 | -33.33 | $86.46 | 34445 |
| 2025-07-29 | -29.03 | $86.50 | 54137 |
| 2025-07-28 | -9.68 | $86.68 | 49306 |
| 2025-07-25 | -26.88 | $86.52 | 24136 |
| 2025-07-24 | -7.53 | $86.70 | 32144 |
| 2025-07-23 | -9.68 | $86.68 | 10600 |
| 2025-07-22 | -36.56 | $86.43 | 12133 |
| 2025-07-21 | -47.31 | $86.33 | 28245 |
| 2025-07-18 | -48.39 | $86.32 | 16413 |
| 2025-07-17 | -49.55 | $86.22 | 42400 |
| 2025-07-16 | -54.47 | $86.10 | 35300 |
| 2025-07-15 | -46.34 | $86.20 | 54586 |
| 2025-07-14 | -51.22 | $86.14 | 51100 |
| 2025-07-11 | -47.15 | $86.19 | 35700 |
| 2025-07-10 | -48.78 | $86.17 | 26107 |
| 2025-07-09 | -44.72 | $86.22 | 14955 |
| 2025-07-08 | -53.66 | $86.11 | 35300 |
| 2025-07-07 | -42.28 | $86.25 | 42300 |
| 2025-07-03 | -27.56 | $86.42 | 34700 |
| 2025-07-02 | -41.73 | $86.24 | 22366 |
| 2025-07-01 | -17.04 | $86.54 | 38436 |
| 2025-06-30 | -17.78 | $86.53 | 43522 |
| 2025-06-27 | -13.86 | $86.29 | 36012 |
| 2025-06-26 | -17.20 | $86.19 | 35945 |
| 2025-06-25 | -17.39 | $86.18 | 80800 |
| 2025-06-24 | -23.91 | $86.12 | 50300 |
| 2025-06-23 | -27.91 | $85.98 | 21731 |
| 2025-06-20 | -27.91 | $85.98 | 28100 |
| 2025-06-18 | -15.38 | $85.93 | 31843 |
| 2025-06-17 | -45.76 | $85.69 | 21439 |
| 2025-06-16 | -30.47 | $85.94 | 22004 |
| 2025-06-13 | -50.78 | $85.68 | 32300 |
| 2025-06-12 | -41.41 | $85.80 | 36500 |
| 2025-06-11 | -35.16 | $85.88 | 21900 |
| 2025-06-10 | -27.34 | $85.98 | 37800 |
| 2025-06-09 | -35.16 | $85.88 | 25700 |
| 2025-06-06 | -30.00 | $85.85 | 39300 |
| 2025-06-05 | -37.16 | $85.65 | 64805 |
| 2025-06-04 | -34.98 | $85.62 | 18190 |
| 2025-06-03 | -32.02 | $85.68 | 23303 |
| 2025-06-02 | -17.87 | $85.96 | 46500 |
| 2025-05-30 | -27.40 | $85.76 | 62107 |
| 2025-05-29 | -24.89 | $85.77 | 99475 |
| 2025-05-28 | -21.46 | $85.83 | 42700 |
| 2025-05-27 | -25.32 | $85.74 | 23110 |
| 2025-05-23 | -45.92 | $85.26 | 36130 |
| 2025-05-22 | -37.34 | $85.46 | 45200 |
| 2025-05-21 | -37.77 | $85.45 | 33800 |
| 2025-05-20 | -22.03 | $85.81 | 27640 |
| 2025-05-19 | -4.05 | $86.21 | 40738 |
| 2025-05-16 | -5.64 | $85.98 | 18100 |
| 2025-05-15 | -8.46 | $85.89 | 28365 |
| 2025-05-14 | -7.21 | $85.93 | 129049 |
| 2025-05-13 | -1.88 | $86.10 | 39015 |
| 2025-05-12 | -0.98 | $85.88 | 50700 |
| 2025-05-09 | -5.09 | $84.85 | 20900 |
| 2025-05-08 | -7.39 | $84.73 | 52700 |
| 2025-05-07 | -13.50 | $84.35 | 33100 |
| 2025-05-06 | -11.39 | $84.45 | 39900 |
| 2025-05-05 | -7.00 | $84.55 | 22300 |
| 2025-05-02 | -8.43 | $84.42 | 41700 |
| 2025-05-01 | -6.66 | $84.54 | 21442 |
| 2025-04-30 | -15.20 | $84.20 | 40800 |
| 2025-04-29 | -10.47 | $84.73 | 85758 |
| 2025-04-28 | -12.81 | $84.56 | 75429 |
| 2025-04-25 | -14.15 | $84.60 | 45208 |
| 2025-04-24 | -15.80 | $84.68 | 27200 |
| 2025-04-23 | -25.41 | $84.13 | 29348 |
| 2025-04-22 | -31.65 | $83.78 | 21600 |
| 2025-04-21 | -39.29 | $83.16 | 29537 |
| 2025-04-17 | -33.37 | $83.64 | 43346 |
| 2025-04-16 | -36.45 | $83.39 | 33221 |
| 2025-04-15 | -37.32 | $83.32 | 39800 |
| 2025-04-14 | -40.15 | $83.09 | 97500 |
| 2025-04-11 | -42.49 | $82.90 | 35800 |
| 2025-04-10 | -50.12 | $82.28 | 72333 |
| 2025-04-09 | -40.15 | $83.09 | 81200 |
| 2025-04-08 | -66.01 | $80.99 | 130306 |
| 2025-04-07 | -77.96 | $80.02 | 333750 |
| 2025-04-04 | -85.47 | $79.41 | 279922 |
| 2025-04-03 | -95.97 | $82.78 | 185221 |
| 2025-04-02 | -80.61 | $85.03 | 17933 |
| 2025-04-01 | -63.86 | $85.31 | 17514 |
| 2025-03-31 | -70.48 | $85.20 | 46027 |
| 2025-03-28 | -75.11 | $85.27 | 34600 |
| 2025-03-27 | -56.65 | $85.72 | 38700 |
| 2025-03-26 | -51.22 | $85.91 | 34900 |
| 2025-03-25 | -44.72 | $86.07 | 40600 |
| 2025-03-24 | -44.31 | $86.08 | 22035 |
| 2025-03-21 | -52.85 | $85.87 | 23047 |
| 2025-03-20 | -54.58 | $85.95 | 41800 |
| 2025-03-19 | -46.89 | $86.16 | 37222 |
| 2025-03-18 | -69.60 | $85.54 | 67700 |
| 2025-03-17 | -61.87 | $85.77 | 48700 |
| 2025-03-14 | -71.58 | $85.50 | 95177 |
| 2025-03-13 | -87.41 | $85.06 | 57300 |
| 2025-03-12 | -80.66 | $85.53 | 73200 |
| 2025-03-11 | -96.30 | $85.15 | 76624 |
| 2025-03-10 | -82.55 | $85.74 | 72100 |
| 2025-03-07 | -79.72 | $85.80 | 105137 |
| 2025-03-06 | -75.00 | $85.90 | 69901 |
| 2025-03-05 | -55.19 | $86.32 | 91629 |
| 2025-03-04 | -66.04 | $86.09 | 122600 |
| 2025-03-03 | -100.00 | $86.41 | 69100 |
| 2025-02-28 | -85.57 | $86.73 | 233300 |
| 2025-02-27 | -57.73 | $87.00 | 77100 |
| 2025-02-26 | -55.67 | $87.02 | 59316 |
| 2025-02-25 | -75.26 | $86.83 | 145640 |
| 2025-02-24 | -67.35 | $86.91 | 100425 |
| 2025-02-21 | -58.59 | $87.00 | 62430 |
| 2025-02-20 | -19.19 | $87.39 | 86115 |
| 2025-02-19 | -43.43 | $87.15 | 60533 |
| 2025-02-18 | -44.55 | $87.20 | 82735 |
| 2025-02-14 | -34.55 | $87.31 | 57201 |
| 2025-02-13 | -49.09 | $87.15 | 25200 |
| 2025-02-12 | -67.27 | $86.95 | 74336 |
| 2025-02-11 | -55.28 | $87.01 | 77405 |
| 2025-02-10 | -73.19 | $86.68 | 1.2M |
| 2025-02-07 | -73.19 | $86.68 | 49515 |
| 2025-02-06 | -54.35 | $86.94 | 75400 |
| 2025-02-05 | -42.75 | $87.10 | 104431 |
| 2025-02-04 | -76.09 | $86.64 | 93800 |
| 2025-02-03 | -45.32 | $87.06 | 92151 |
| 2025-01-31 | -32.94 | $87.13 | 100151 |
| 2025-01-30 | -17.84 | $87.36 | 42922 |
| 2025-01-29 | -22.16 | $87.28 | 30200 |
| 2025-01-28 | -22.70 | $87.27 | 76300 |
| 2025-01-27 | -17.84 | $87.36 | 42100 |
| 2025-01-24 | -5.80 | $87.57 | 52700 |
| 2025-01-23 | -18.84 | $87.30 | 74400 |
| 2025-01-22 | -15.56 | $87.34 | 101502 |
| 2025-01-21 | 0.00 | $87.69 | 90500 |
| 2025-01-17 | -2.26 | $87.17 | 65938 |
| 2025-01-16 | -18.08 | $86.89 | 59900 |
| 2025-01-15 | -16.38 | $86.92 | 40113 |
| 2025-01-14 | -37.29 | $86.55 | 39630 |
| 2025-01-13 | -37.29 | $86.55 | 57000 |
| 2025-01-10 | -39.55 | $86.51 | 112700 |
| 2025-01-08 | -35.03 | $86.59 | 48600 |
| 2025-01-07 | -31.07 | $86.66 | 47600 |
| 2025-01-06 | -27.12 | $86.73 | 97700 |
| 2025-01-03 | -34.46 | $86.60 | 194000 |
| 2025-01-02 | -46.79 | $86.27 | 42900 |
| 2024-12-31 | -41.67 | $86.35 | 97501 |
| 2024-12-30 | -64.65 | $86.14 | 78800 |
| 2024-12-27 | -63.50 | $86.17 | 32237 |
| 2024-12-26 | -60.00 | $86.24 | 33935 |
| 2024-12-24 | -69.00 | $86.06 | 30300 |
| 2024-12-23 | -78.50 | $85.87 | 45200 |
| 2024-12-20 | -73.00 | $85.98 | 53226 |
| 2024-12-19 | -100.00 | $86.17 | 34114 |
| 2024-12-18 | -100.00 | $86.19 | 40537 |
| 2024-12-17 | -96.08 | $86.46 | 170313 |
| 2024-12-16 | -75.00 | $86.66 | 45230 |
| 2024-12-13 | -73.83 | $86.65 | 26500 |
| 2024-12-12 | -68.22 | $86.71 | 19200 |
| 2024-12-11 | -87.85 | $86.50 | 24002 |
| 2024-12-10 | -75.70 | $86.63 | 25300 |
| 2024-12-09 | -83.18 | $86.55 | 49100 |
| 2024-12-06 | -73.83 | $86.65 | 25600 |
| 2024-12-05 | -80.36 | $86.54 | 45803 |
| 2024-12-04 | -64.75 | $86.65 | 57700 |
| 2024-12-03 | -51.30 | $86.65 | 28300 |
| 2024-12-02 | -19.65 | $87.10 | 57800 |
| 2024-11-29 | -21.97 | $87.06 | 20540 |
| 2024-11-27 | -16.77 | $87.00 | 18412 |
| 2024-11-26 | -23.87 | $86.89 | 35721 |
| 2024-11-25 | -20.00 | $86.95 | 56046 |
| 2024-11-22 | -12.90 | $87.06 | 45400 |
| 2024-11-21 | -11.61 | $87.08 | 55411 |
| 2024-11-20 | -22.15 | $86.87 | 41700 |
| 2024-11-19 | -20.13 | $86.90 | 48119 |
| 2024-11-18 | -35.57 | $86.67 | 40900 |
| 2024-11-15 | -34.23 | $86.69 | 37146 |
| 2024-11-14 | -40.94 | $86.59 | 22865 |
| 2024-11-13 | -28.86 | $86.77 | 44700 |
| 2024-11-12 | -30.20 | $86.75 | 28900 |
| 2024-11-11 | -16.11 | $86.96 | 27400 |
| 2024-11-08 | -2.24 | $87.02 | 36747 |
| 2024-11-07 | -8.96 | $86.93 | 50203 |
| 2024-11-06 | 0.00 | $86.78 | 36047 |
| 2024-11-05 | -49.06 | $86.24 | 23100 |
| 2024-11-04 | -77.36 | $85.94 | 30700 |
| 2024-11-01 | -24.53 | $86.50 | 17120 |
| 2024-10-31 | -42.98 | $86.27 | 20101 |
| 2024-10-30 | -11.28 | $86.61 | 29900 |
| 2024-10-29 | -23.74 | $86.43 | 178426 |
| 2024-10-28 | -15.83 | $86.54 | 19000 |
| 2024-10-25 | -1.98 | $86.36 | 16200 |
| 2024-10-24 | -20.41 | $86.15 | 20300 |
| 2024-10-23 | -21.43 | $86.14 | 18200 |
| 2024-10-22 | -11.22 | $86.24 | 24500 |
| 2024-10-21 | -10.20 | $86.25 | 29345 |
| 2024-10-18 | -8.16 | $86.27 | 21730 |
| 2024-10-17 | -21.43 | $86.14 | 51816 |
| 2024-10-16 | -19.39 | $86.16 | 15516 |
| 2024-10-15 | -46.94 | $85.89 | 35524 |
| 2024-10-14 | -15.31 | $86.20 | 20847 |
| 2024-10-11 | -21.77 | $86.08 | 13100 |
| 2024-10-10 | -32.26 | $85.85 | 20946 |
| 2024-10-09 | -26.88 | $85.92 | 40811 |
| 2024-10-08 | -22.68 | $85.91 | 28719 |
| 2024-10-07 | -25.77 | $85.85 | 56400 |
| 2024-10-04 | -27.32 | $85.82 | 19868 |
| 2024-10-03 | -38.66 | $85.60 | 18430 |
| 2024-10-02 | -41.24 | $85.55 | 26900 |
| 2024-10-01 | -6.19 | $86.23 | 24514 |
| 2024-09-30 | -5.67 | $86.24 | 18130 |
| 2024-09-27 | -6.08 | $86.11 | 18328 |
| 2024-09-26 | -23.76 | $85.79 | 32928 |
| 2024-09-25 | -24.31 | $85.78 | 16220 |
| 2024-09-24 | -25.97 | $85.75 | 38300 |
| 2024-09-23 | -16.02 | $85.93 | 43100 |
| 2024-09-20 | -17.68 | $85.90 | 25329 |
| 2024-09-19 | -17.75 | $85.80 | 33302 |
| 2024-09-18 | -17.52 | $85.54 | 25238 |
| 2024-09-17 | -19.12 | $85.51 | 17029 |
| 2024-09-16 | -33.09 | $85.32 | 21311 |
| 2024-09-13 | -58.82 | $84.97 | 15800 |
| 2024-09-12 | -55.88 | $85.01 | 19106 |
| 2024-09-11 | -55.44 | $84.70 | 46024 |
| 2024-09-10 | -54.92 | $84.71 | 26103 |
| 2024-09-09 | -39.80 | $84.97 | 23010 |
| 2024-09-06 | -52.22 | $84.71 | 26330 |
| 2024-09-05 | -34.48 | $85.07 | 40917 |
| 2024-09-04 | -37.50 | $84.90 | 34200 |
| 2024-09-03 | -21.95 | $85.05 | 23800 |
| 2024-08-30 | 0.00 | $85.77 | 23244 |
| 2024-08-29 | -3.01 | $85.56 | 16844 |
| 2024-08-28 | -4.66 | $85.46 | 13114 |
| 2024-08-27 | -5.49 | $85.50 | 10708 |
| 2024-08-26 | -7.55 | $85.41 | 22200 |
| 2024-08-23 | -5.26 | $85.51 | 31300 |
| 2024-08-22 | -10.30 | $85.29 | 17346 |
| 2024-08-21 | -11.90 | $85.22 | 63517 |
| 2024-08-20 | -10.53 | $85.28 | 55200 |
| 2024-08-19 | -18.39 | $85.01 | 54100 |
| 2024-08-16 | -19.28 | $84.97 | 37132 |
| 2024-08-15 | -23.09 | $84.80 | 21929 |
| 2024-08-14 | -33.86 | $84.32 | 41248 |
| 2024-08-13 | -38.57 | $84.11 | 36604 |
| 2024-08-12 | -44.39 | $83.85 | 32100 |
| 2024-08-09 | -44.62 | $83.84 | 27600 |
| 2024-08-08 | -41.03 | $84.00 | 38411 |
| 2024-08-07 | -52.91 | $83.47 | 59400 |
| 2024-08-06 | -58.07 | $83.24 | 190545 |
| 2024-08-05 | -86.32 | $81.98 | 515508 |
| 2024-08-02 | -97.47 | $83.52 | 149449 |
| 2024-08-01 | -73.12 | $85.15 | 37900 |
| 2024-07-31 | -40.78 | $85.41 | 50400 |
| 2024-07-30 | -28.93 | $85.48 | 55200 |
| 2024-07-29 | -38.84 | $85.36 | 86510 |
| 2024-07-26 | -30.58 | $85.46 | 38000 |
| 2024-07-25 | -28.10 | $85.49 | 18000 |
| 2024-07-24 | -33.06 | $85.43 | 18100 |
| 2024-07-23 | -6.61 | $85.75 | 20503 |
| 2024-07-22 | -11.86 | $85.66 | 39000 |
| 2024-07-19 | -13.86 | $85.49 | 14700 |
| 2024-07-18 | -29.70 | $85.33 | 26800 |
| 2024-07-17 | -17.82 | $85.45 | 27432 |
| 2024-07-16 | -21.70 | $85.40 | 75742 |
| 2024-07-15 | -36.79 | $85.24 | 78900 |
| 2024-07-12 | -49.06 | $85.11 | 68000 |
| 2024-07-11 | -50.00 | $85.10 | 36132 |
| 2024-07-10 | -52.83 | $85.07 | 55008 |
| 2024-07-09 | -68.87 | $84.90 | 23737 |
| 2024-07-08 | -55.66 | $85.04 | 34000 |
| 2024-07-05 | -57.55 | $85.02 | 44027 |
| 2024-07-03 | -61.32 | $84.98 | 40600 |
| 2024-07-02 | -73.58 | $84.85 | 144937 |
| 2024-07-01 | -52.05 | $85.27 | 247738 |
| 2024-06-28 | -70.55 | $85.00 | 53621 |
| 2024-06-27 | -60.27 | $85.15 | 30429 |
| 2024-06-26 | -62.33 | $85.12 | 23246 |
| 2024-06-25 | -63.70 | $85.10 | 20400 |
| 2024-06-24 | -65.75 | $85.07 | 76322 |
| 2024-06-21 | -61.64 | $85.13 | 93800 |
| 2024-06-20 | -69.18 | $85.02 | 71800 |
| 2024-06-18 | -91.10 | $84.70 | 121953 |
| 2024-06-17 | -76.71 | $84.91 | 23600 |
| 2024-06-14 | -95.17 | $84.65 | 70000 |
| 2024-06-13 | -76.56 | $85.05 | 48400 |
| 2024-06-12 | -51.56 | $85.37 | 75900 |
| 2024-06-11 | -64.84 | $85.20 | 48312 |
| 2024-06-10 | -75.78 | $85.06 | 66000 |
| 2024-06-07 | -63.28 | $85.22 | 59603 |
| 2024-06-06 | -85.16 | $84.94 | 49700 |
| 2024-06-05 | -80.47 | $85.00 | 71249 |
| 2024-06-04 | -100.00 | $84.75 | 31426 |
| 2024-06-03 | -34.09 | $85.73 | 47035 |
| 2024-05-31 | -5.36 | $85.68 | 28516 |
| 2024-05-30 | -38.81 | $85.43 | 26817 |
| 2024-05-29 | -65.88 | $85.31 | 28436 |
| 2024-05-28 | -43.53 | $85.50 | 20517 |
| 2024-05-24 | -37.65 | $85.55 | 18700 |
| 2024-05-23 | -65.88 | $85.31 | 41007 |
| 2024-05-22 | -42.71 | $85.46 | 21860 |
| 2024-05-21 | -22.92 | $85.65 | 28230 |
| 2024-05-20 | -21.88 | $85.66 | 26200 |
| 2024-05-17 | -26.79 | $85.57 | 22817 |
| 2024-05-16 | -31.45 | $85.48 | 23500 |
| 2024-05-15 | -24.82 | $85.52 | 27600 |
| 2024-05-14 | -39.58 | $85.30 | 11300 |
| 2024-05-13 | -38.89 | $85.31 | 13400 |
| 2024-05-10 | -38.19 | $85.32 | 46500 |
| 2024-05-09 | -36.81 | $85.34 | 82109 |
| 2024-05-08 | -31.94 | $85.41 | 26029 |
| 2024-05-07 | -30.56 | $85.43 | 19914 |
| 2024-05-06 | -27.08 | $85.48 | 60200 |
| 2024-05-03 | -31.94 | $85.41 | 28400 |
| 2024-05-02 | -37.50 | $85.33 | 17500 |
| 2024-05-01 | -11.11 | $85.71 | 22402 |
| 2024-04-30 | -26.87 | $85.41 | 33500 |
| 2024-04-29 | -4.48 | $85.71 | 19134 |
| 2024-04-26 | -15.63 | $85.51 | 12020 |
| 2024-04-25 | -34.51 | $85.36 | 20224 |
| 2024-04-24 | -38.85 | $85.39 | 18907 |
| 2024-04-23 | -39.49 | $85.38 | 18400 |
| 2024-04-22 | -52.87 | $85.17 | 24648 |
| 2024-04-19 | -80.89 | $84.73 | 26400 |
| 2024-04-18 | -81.53 | $84.72 | 16700 |
| 2024-04-17 | -100.00 | $84.43 | 35700 |
| 2024-04-16 | -97.45 | $84.47 | 21200 |
| 2024-04-15 | -92.47 | $84.65 | 21500 |
| 2024-04-12 | -89.15 | $84.85 | 8700 |
| 2024-04-11 | -70.54 | $85.09 | 22422 |
| 2024-04-10 | -70.54 | $85.09 | 24724 |
| 2024-04-09 | -63.57 | $85.18 | 87324 |
| 2024-04-08 | -61.31 | $85.16 | 13800 |
| 2024-04-05 | -80.29 | $84.90 | 37000 |
| 2024-04-04 | -89.05 | $84.78 | 33457 |
| 2024-04-03 | -67.31 | $84.95 | 12502 |
| 2024-04-02 | -72.44 | $84.87 | 27635 |
| 2024-04-01 | -22.44 | $85.65 | 14403 |
| 2024-03-28 | -17.31 | $85.73 | 20800 |
| 2024-03-27 | -19.23 | $85.70 | 57900 |
| 2024-03-26 | -37.24 | $85.35 | 15428 |
| 2024-03-25 | -23.45 | $85.55 | 22800 |
| 2024-03-22 | -25.52 | $85.52 | 36100 |
| 2024-03-21 | -13.10 | $85.70 | 32300 |
| 2024-03-20 | -7.35 | $85.70 | 13422 |
| 2024-03-19 | -10.29 | $85.66 | 30900 |
| 2024-03-18 | -23.53 | $85.48 | 111804 |
| 2024-03-15 | -46.32 | $85.17 | 8405 |
| 2024-03-14 | -55.15 | $85.05 | 13700 |
| 2024-03-13 | -40.44 | $85.25 | 20802 |
| 2024-03-12 | -52.21 | $85.09 | 14634 |
| 2024-03-11 | -66.91 | $84.89 | 19931 |
| 2024-03-08 | -78.68 | $84.73 | 49400 |
| 2024-03-07 | -73.53 | $84.80 | 67300 |
| 2024-03-06 | -79.86 | $84.65 | 92700 |
| 2024-03-05 | -59.89 | $84.74 | 18714 |
| 2024-03-04 | -53.67 | $84.85 | 48822 |
| 2024-03-01 | -15.82 | $85.52 | 58000 |
| 2024-02-29 | -23.73 | $85.38 | 54100 |
| 2024-02-28 | -29.94 | $85.27 | 48323 |
| 2024-02-27 | -28.81 | $85.29 | 28300 |
| 2024-02-26 | -40.68 | $85.08 | 51838 |
| 2024-02-23 | -4.11 | $85.43 | 28700 |
| 2024-02-22 | -11.19 | $85.30 | 42804 |
| 2024-02-21 | -26.40 | $84.95 | 25300 |
| 2024-02-20 | -21.60 | $85.01 | 16300 |
| 2024-02-16 | -23.20 | $84.99 | 22317 |
| 2024-02-15 | -22.40 | $85.00 | 20400 |
| 2024-02-14 | -42.40 | $84.75 | 11740 |
| 2024-02-13 | -41.18 | $84.72 | 68400 |
| 2024-02-12 | -28.68 | $84.89 | 23417 |
| 2024-02-09 | -16.18 | $85.06 | 49500 |
| 2024-02-08 | -47.79 | $84.63 | 17100 |
| 2024-02-07 | -53.68 | $84.55 | 17437 |
| 2024-02-06 | -55.15 | $84.53 | 32700 |
| 2024-02-05 | -70.42 | $84.28 | 8646 |
| 2024-02-02 | -58.23 | $84.36 | 24715 |
| 2024-02-01 | -25.32 | $84.88 | 26518 |
| 2024-01-31 | -41.77 | $84.62 | 20800 |
| 2024-01-30 | -19.62 | $84.97 | 19720 |
| 2024-01-29 | -13.29 | $85.07 | 17013 |
| 2024-01-26 | -13.92 | $85.06 | 31835 |
| 2024-01-25 | 0.00 | $85.16 | 9315 |
| 2024-01-24 | -19.23 | $84.75 | 24500 |
| 2024-01-23 | -27.69 | $84.64 | 20449 |
| 2024-01-22 | -33.78 | $84.68 | 12814 |
| 2024-01-19 | -44.00 | $84.54 | 7117 |
| 2024-01-18 | -52.67 | $84.41 | 8504 |
| 2024-01-17 | -66.00 | $84.21 | 13424 |
| 2024-01-16 | -66.67 | $84.20 | 15800 |
| 2024-01-12 | -48.67 | $84.47 | 7032 |
| 2024-01-11 | -41.33 | $84.58 | 10803 |
| 2024-01-10 | -35.26 | $84.65 | 24700 |
| 2024-01-09 | -44.23 | $84.51 | 20413 |
| 2024-01-08 | -62.82 | $84.22 | 8400 |
| 2024-01-05 | -74.71 | $83.93 | 15824 |
| 2024-01-04 | -88.24 | $83.70 | 11439 |
| 2024-01-03 | -78.82 | $83.86 | 19702 |
| 2024-01-02 | -63.53 | $84.12 | 29610 |
| 2023-12-29 | -67.65 | $84.05 | 24900 |
| 2023-12-28 | -40.59 | $84.51 | 16738 |
| 2023-12-27 | -32.35 | $84.65 | 21600 |
| 2023-12-26 | -59.41 | $84.19 | 21500 |
| 2023-12-22 | -68.24 | $84.04 | 37014 |
| 2023-12-21 | -2.94 | $85.15 | 27141 |
| 2023-12-20 | -22.35 | $84.82 | 19147 |
| 2023-12-19 | -5.14 | $84.91 | 13400 |
| 2023-12-18 | -11.98 | $84.77 | 15700 |
| 2023-12-15 | -20.41 | $84.60 | 17700 |
| 2023-12-14 | -7.89 | $84.75 | 23100 |
| 2023-12-13 | -10.14 | $84.24 | 73200 |
| 2023-12-12 | -33.33 | $83.92 | 10413 |
| 2023-12-11 | -44.44 | $83.70 | 15900 |
| 2023-12-08 | -12.58 | $84.18 | 31400 |
| 2023-12-07 | -39.05 | $83.72 | 17247 |
| 2023-12-06 | -44.97 | $83.62 | 33300 |
| 2023-12-05 | -52.07 | $83.50 | 10700 |
| 2023-12-04 | -46.15 | $83.60 | 24100 |
| 2023-12-01 | -1.78 | $84.35 | 16142 |
| 2023-11-30 | -5.78 | $84.06 | 4862 |
| 2023-11-29 | -14.53 | $83.90 | 62700 |
| 2023-11-28 | -6.15 | $83.90 | 14900 |
| 2023-11-27 | 0.00 | $84.01 | 122300 |
| 2023-11-24 | -3.81 | $83.79 | 6200 |
| 2023-11-22 | -8.10 | $83.70 | 28300 |
| 2023-11-21 | -10.75 | $83.43 | 15300 |
| 2023-11-20 | -8.06 | $83.48 | 11841 |
| 2023-11-17 | -13.88 | $83.33 | 28839 |
| 2023-11-16 | -23.45 | $83.13 | 31800 |
| 2023-11-15 | -17.22 | $83.26 | 32106 |
| 2023-11-14 | -12.92 | $83.35 | 24900 |
| 2023-11-13 | -29.79 | $82.85 | 28500 |
| 2023-11-10 | -14.36 | $83.14 | 11519 |
| 2023-11-09 | -28.72 | $82.87 | 16500 |
| 2023-11-08 | -13.30 | $83.16 | 97736 |
| 2023-11-07 | -14.53 | $83.06 | 16000 |
| 2023-11-06 | -16.20 | $83.03 | 9600 |
| 2023-11-03 | -8.52 | $83.14 | 27147 |
| 2023-11-02 | 0.00 | $82.78 | 10905 |
| 2023-11-01 | -9.32 | $82.60 | 10600 |
| 2023-10-31 | -22.88 | $82.44 | 24800 |
| 2023-10-30 | -50.00 | $82.12 | 15116 |
| 2023-10-27 | -77.78 | $81.95 | 11300 |
| 2023-10-26 | -70.51 | $82.17 | 10841 |
| 2023-10-25 | -72.02 | $82.14 | 7300 |
| 2023-10-24 | -63.76 | $82.32 | 3138 |
| 2023-10-23 | -88.07 | $81.79 | 5400 |
| 2023-10-20 | -87.61 | $81.80 | 16000 |
| 2023-10-19 | -90.79 | $81.89 | 60000 |
| 2023-10-18 | -83.77 | $82.05 | 12200 |
| 2023-10-17 | -70.09 | $82.38 | 10200 |
| 2023-10-16 | -70.94 | $82.36 | 60306 |
| 2023-10-13 | -82.28 | $82.10 | 3131 |
| 2023-10-12 | -72.57 | $82.33 | 4701 |
| 2023-10-11 | -68.15 | $82.47 | 17032 |
| 2023-10-10 | -65.32 | $82.54 | 8232 |
| 2023-10-09 | -69.35 | $82.44 | 11400 |
| 2023-10-06 | -74.19 | $82.32 | 25000 |
| 2023-10-05 | -90.73 | $81.91 | 27900 |
| 2023-10-04 | -87.10 | $82.00 | 23703 |
| 2023-10-03 | -88.89 | $82.00 | 40440 |
| 2023-10-02 | -86.84 | $83.17 | 10617 |
| 2023-09-29 | -83.09 | $83.31 | 8339 |
| 2023-09-28 | -69.78 | $83.50 | 69822 |
| 2023-09-27 | -78.72 | $83.38 | 39800 |
| 2023-09-26 | -81.56 | $83.34 | 85000 |
| 2023-09-25 | -78.57 | $83.50 | 89700 |
| 2023-09-22 | -73.81 | $83.56 | 28825 |
| 2023-09-21 | -77.78 | $83.51 | 21500 |
| 2023-09-20 | -48.41 | $83.88 | 7900 |
| 2023-09-19 | -52.38 | $83.83 | 12600 |
| 2023-09-18 | -40.31 | $83.97 | 16000 |
| 2023-09-15 | -37.32 | $83.96 | 36000 |
| 2023-09-14 | -38.73 | $83.94 | 32200 |
| 2023-09-13 | -54.23 | $83.72 | 12700 |
| 2023-09-12 | -54.23 | $83.72 | 10000 |
| 2023-09-11 | -50.70 | $83.77 | 7800 |
| 2023-09-08 | -73.94 | $83.44 | 18900 |
| 2023-09-07 | -59.15 | $83.65 | 12246 |
| 2023-09-06 | -71.13 | $83.48 | 6600 |
| 2023-09-05 | -74.65 | $83.43 | 22336 |
| 2023-09-01 | -11.27 | $84.33 | 5700 |
| 2023-08-31 | -11.27 | $84.33 | 23400 |
| 2023-08-30 | -10.56 | $84.32 | 7024 |
| 2023-08-29 | -1.32 | $84.38 | 21838 |
| 2023-08-28 | -28.98 | $84.13 | 9300 |
| 2023-08-25 | -40.34 | $83.93 | 25100 |
| 2023-08-24 | -69.32 | $83.42 | 6926 |
| 2023-08-23 | -44.32 | $83.86 | 8210 |
| 2023-08-22 | -63.07 | $83.53 | 4000 |
| 2023-08-21 | -76.14 | $83.30 | 16625 |
| 2023-08-18 | -76.14 | $83.30 | 12200 |
| 2023-08-17 | -83.52 | $83.17 | 10900 |
| 2023-08-16 | -55.68 | $83.66 | 20600 |
| 2023-08-15 | -53.41 | $83.70 | 14500 |
| 2023-08-14 | -44.32 | $83.86 | 4000 |
| 2023-08-11 | -61.93 | $83.55 | 6131 |
| 2023-08-10 | -55.68 | $83.66 | 17238 |
| 2023-08-09 | -67.61 | $83.45 | 10733 |
| 2023-08-08 | -73.86 | $83.34 | 6100 |
| 2023-08-07 | -70.45 | $83.40 | 7221 |
| 2023-08-04 | -79.55 | $83.24 | 15000 |
| 2023-08-03 | -85.80 | $83.13 | 19200 |
| 2023-08-02 | -70.53 | $83.30 | 10200 |
| 2023-08-01 | -30.53 | $84.06 | 15931 |
| 2023-07-31 | -8.38 | $84.38 | 8900 |
| 2023-07-28 | -16.00 | $84.21 | 7600 |
| 2023-07-27 | -33.71 | $83.90 | 16800 |
| 2023-07-26 | -5.67 | $84.07 | 4514 |
| 2023-07-25 | -12.67 | $83.95 | 5706 |
| 2023-07-24 | -9.09 | $83.98 | 10500 |
| 2023-07-21 | -5.17 | $83.85 | 11109 |
| 2023-07-20 | -15.52 | $83.67 | 3502 |
| 2023-07-19 | -5.17 | $83.85 | 9326 |
| 2023-07-18 | -9.77 | $83.77 | 11118 |
| 2023-07-17 | -20.69 | $83.58 | 8300 |
| 2023-07-14 | -31.03 | $83.40 | 10400 |
| 2023-07-13 | -13.22 | $83.71 | 18200 |
| 2023-07-12 | -14.37 | $83.69 | 14400 |
| 2023-07-11 | -35.63 | $83.32 | 47745 |
| 2023-07-10 | -51.15 | $83.05 | 10200 |
| 2023-07-07 | -52.00 | $83.03 | 4300 |
| 2023-07-06 | -58.24 | $82.88 | 7843 |
| 2023-07-05 | -44.51 | $83.13 | 11000 |
| 2023-07-03 | -9.29 | $83.77 | 9900 |
| 2023-06-30 | -7.80 | $83.78 | 17100 |
| 2023-06-29 | -12.17 | $83.26 | 4541 |
| 2023-06-28 | -8.84 | $83.30 | 3300 |
| 2023-06-27 | -28.37 | $82.88 | 18300 |
| 2023-06-26 | -49.30 | $82.43 | 10917 |
| 2023-06-23 | -49.77 | $82.42 | 13131 |
| 2023-06-22 | -33.05 | $82.70 | 7600 |
| 2023-06-21 | -28.87 | $82.80 | 60624 |
| 2023-06-20 | -32.22 | $82.72 | 13600 |
| 2023-06-16 | -12.13 | $83.20 | 18300 |
| 2023-06-15 | -3.85 | $83.09 | 5500 |
| 2023-06-14 | 0.00 | $82.99 | 4200 |
| 2023-06-13 | -4.04 | $82.90 | 10200 |
| 2023-06-12 | -15.98 | $82.60 | 10600 |
| 2023-06-09 | -9.13 | $82.75 | 12900 |
| 2023-06-08 | -15.23 | $82.43 | 3749 |
| 2023-06-07 | -25.38 | $82.23 | 7600 |
| 2023-06-06 | -20.81 | $82.32 | 6700 |
| 2023-06-05 | -26.40 | $82.21 | 7025 |
| 2023-06-02 | -7.87 | $82.40 | 17003 |
| 2023-06-01 | -12.82 | $82.09 | 8300 |
| 2023-05-31 | -31.28 | $81.73 | 5400 |
| 2023-05-30 | -9.74 | $82.15 | 8700 |
| 2023-05-26 | -15.42 | $82.20 | 7237 |
| 2023-05-25 | -42.52 | $81.62 | 26100 |
| 2023-05-24 | -53.21 | $81.41 | 11143 |
| 2023-05-23 | -39.91 | $81.70 | 6107 |
| 2023-05-22 | -20.18 | $82.13 | 9600 |
| 2023-05-19 | -37.61 | $81.75 | 6741 |
| 2023-05-18 | -49.54 | $81.49 | 3930 |
| 2023-05-17 | -57.80 | $81.31 | 11121 |
| 2023-05-16 | -83.11 | $80.76 | 8400 |
| 2023-05-15 | -64.44 | $81.19 | 9809 |
| 2023-05-12 | -67.11 | $81.13 | 5400 |
| 2023-05-11 | -68.83 | $81.11 | 8500 |
| 2023-05-10 | -60.17 | $81.31 | 4610 |
| 2023-05-09 | -59.74 | $81.32 | 6200 |
| 2023-05-08 | -54.55 | $81.44 | 13588 |
| 2023-05-05 | -55.41 | $81.42 | 9316 |
| 2023-05-04 | -86.58 | $80.70 | 16100 |
| 2023-05-03 | -76.42 | $81.08 | 4900 |
| 2023-05-02 | -58.02 | $81.47 | 7900 |
| 2023-05-01 | -29.46 | $82.28 | 12028 |
| 2023-04-28 | -23.24 | $82.43 | 3500 |
| 2023-04-27 | -26.56 | $82.35 | 6900 |
| 2023-04-26 | -57.68 | $81.60 | 10912 |
| 2023-04-25 | -42.34 | $81.94 | 9900 |
| 2023-04-24 | -22.73 | $82.39 | 4500 |
| 2023-04-21 | -20.19 | $82.34 | 4708 |
| 2023-04-20 | -25.16 | $82.18 | 4400 |
| 2023-04-19 | -15.84 | $82.48 | 7248 |
| 2023-04-18 | -13.66 | $82.55 | 4700 |
| 2023-04-17 | -14.60 | $82.52 | 8940 |
| 2023-04-14 | -18.01 | $82.41 | 21000 |
| 2023-04-13 | -19.25 | $82.37 | 10200 |
| 2023-04-12 | -32.30 | $81.84 | 6945 |
| 2023-04-11 | -28.37 | $81.98 | 93500 |
| 2023-04-10 | -38.76 | $81.61 | 11023 |
| 2023-04-06 | -50.84 | $81.18 | 12735 |
| 2023-04-05 | -63.71 | $80.86 | 6605 |
| 2023-04-04 | -49.88 | $81.46 | 7800 |
| 2023-04-03 | -29.56 | $82.60 | 29100 |
| 2023-03-31 | -29.32 | $82.78 | 8204 |
| 2023-03-30 | -46.95 | $82.04 | 13545 |
| 2023-03-29 | -55.89 | $81.60 | 5100 |
| 2023-03-28 | -75.00 | $80.66 | 18143 |
| 2023-03-27 | -76.22 | $80.60 | 9021 |
| 2023-03-24 | -87.80 | $80.03 | 10700 |
| 2023-03-23 | -81.10 | $80.36 | 4200 |
| 2023-03-22 | -70.12 | $80.90 | 5200 |
| 2023-03-21 | -57.32 | $81.53 | 11200 |
| 2023-03-20 | -84.96 | $80.17 | 6912 |
| 2023-03-17 | -81.50 | $80.34 | 19144 |
| 2023-03-16 | -58.74 | $81.46 | 23208 |
| 2023-03-15 | -89.84 | $79.93 | 93016 |
| 2023-03-14 | -66.81 | $81.33 | 14324 |
| 2023-03-13 | -92.26 | $80.18 | 38600 |
| 2023-03-10 | -94.67 | $81.51 | 46308 |
| 2023-03-09 | -90.91 | $82.35 | 16732 |
| 2023-03-08 | -51.36 | $83.22 | 15147 |
| 2023-03-07 | -39.19 | $83.50 | 10405 |
| 2023-03-06 | -20.27 | $83.92 | 13240 |
| 2023-03-03 | -25.65 | $83.86 | 10400 |
| 2023-03-02 | -52.17 | $83.25 | 22400 |
| 2023-03-01 | -34.84 | $83.74 | 15400 |
| 2023-02-28 | -38.11 | $83.66 | 9144 |
| 2023-02-27 | -29.92 | $83.86 | 8326 |
| 2023-02-24 | -52.05 | $83.32 | 10444 |
| 2023-02-23 | -43.03 | $83.54 | 6640 |
| 2023-02-22 | -71.72 | $82.84 | 26247 |
| 2023-02-21 | -90.98 | $82.37 | 12926 |
| 2023-02-17 | -75.96 | $83.20 | 5229 |
| 2023-02-16 | -95.27 | $82.98 | 7300 |
| 2023-02-15 | -65.09 | $83.49 | 11340 |
| 2023-02-14 | -66.27 | $83.47 | 10400 |
| 2023-02-13 | -75.74 | $83.31 | 5309 |
| 2023-02-10 | -96.45 | $82.96 | 10515 |
| 2023-02-09 | -69.23 | $83.51 | 39926 |
| 2023-02-08 | -46.15 | $83.87 | 25200 |
| 2023-02-07 | -20.51 | $84.27 | 9427 |
| 2023-02-06 | -37.82 | $84.00 | 9300 |
| 2023-02-03 | -30.39 | $84.04 | 32014 |
| 2023-02-02 | -7.17 | $84.43 | 26400 |
| 2023-02-01 | -3.82 | $84.49 | 75600 |
| 2023-01-31 | -8.66 | $83.94 | 13300 |
| 2023-01-30 | -29.46 | $83.43 | 32417 |
| 2023-01-27 | -14.33 | $83.71 | 17616 |
| 2023-01-26 | -8.02 | $83.88 | 10200 |
| 2023-01-25 | -16.36 | $83.61 | 17140 |
| 2023-01-24 | -16.98 | $83.59 | 65500 |
| 2023-01-23 | -14.51 | $83.67 | 13400 |
| 2023-01-20 | -20.68 | $83.47 | 30400 |
| 2023-01-19 | -30.56 | $83.15 | 28840 |
| 2023-01-18 | -17.90 | $83.56 | 16630 |
| 2023-01-17 | -7.10 | $83.91 | 14300 |
| 2023-01-13 | -0.62 | $84.12 | 15200 |
| 2023-01-12 | 0.00 | $83.85 | 15430 |
| 2023-01-11 | -5.03 | $83.73 | 31000 |
| 2023-01-10 | -16.11 | $83.40 | 18745 |
| 2023-01-09 | -21.14 | $83.25 | 30500 |
| 2023-01-06 | -27.18 | $83.07 | 19700 |
| 2023-01-05 | -47.32 | $82.47 | 20200 |
| 2023-01-04 | -44.97 | $82.54 | 8910 |
| 2023-01-03 | -66.11 | $81.91 | 14800 |
| 2022-12-30 | -62.75 | $82.01 | 9500 |
| 2022-12-29 | -72.48 | $81.72 | 16300 |
| 2022-12-28 | -100.00 | $80.90 | 21414 |
| 2022-12-27 | -99.52 | $81.82 | 69118 |
| 2022-12-23 | -76.29 | $82.40 | 10924 |
| 2022-12-22 | -75.26 | $82.42 | 4200 |
| 2022-12-21 | -52.58 | $82.86 | 16500 |
| 2022-12-20 | -78.35 | $82.36 | 10200 |
| 2022-12-19 | -81.44 | $82.30 | 6600 |
| 2022-12-16 | -72.16 | $82.48 | 6700 |
| 2022-12-15 | -55.67 | $82.80 | 9800 |
| 2022-12-14 | -37.63 | $83.15 | 6537 |
| 2022-12-13 | -6.19 | $83.76 | 8248 |
| 2022-12-12 | -33.16 | $83.19 | 8607 |
| 2022-12-09 | -50.27 | $82.87 | 28200 |
| 2022-12-08 | -66.31 | $82.57 | 12700 |
| 2022-12-07 | -57.74 | $82.28 | 10839 |
| 2022-12-06 | -66.42 | $82.05 | 22500 |
| 2022-12-05 | -46.42 | $82.58 | 13336 |
| 2022-12-02 | -30.57 | $83.00 | 3800 |
| 2022-12-01 | -7.55 | $83.61 | 34239 |
| 2022-11-30 | -3.44 | $83.69 | 20400 |
| 2022-11-29 | -27.52 | $83.03 | 7201 |
| 2022-11-28 | -43.41 | $82.62 | 6400 |
| 2022-11-25 | -23.02 | $83.40 | 48430 |
| 2022-11-23 | -17.18 | $83.57 | 4744 |
| 2022-11-22 | -26.46 | $83.30 | 11600 |
| 2022-11-21 | -37.46 | $82.98 | 21100 |
| 2022-11-18 | -42.61 | $82.83 | 34835 |
| 2022-11-17 | -58.42 | $82.37 | 6405 |
| 2022-11-16 | -55.67 | $82.45 | 21500 |
| 2022-11-15 | -41.92 | $82.85 | 6900 |
| 2022-11-14 | -53.26 | $82.52 | 8111 |
| 2022-11-11 | -36.08 | $83.02 | 3100 |
| 2022-11-10 | -42.32 | $82.61 | 4422 |
| 2022-11-09 | -71.50 | $81.16 | 4200 |
| 2022-11-08 | -44.47 | $82.26 | 14832 |
| 2022-11-07 | -36.27 | $82.59 | 10943 |
| 2022-11-04 | -33.82 | $82.69 | 4519 |
| 2022-11-03 | -50.49 | $82.01 | 7500 |
| 2022-11-02 | -43.14 | $82.31 | 4908 |
| 2022-11-01 | -16.42 | $83.40 | 10400 |
| 2022-10-31 | -27.21 | $82.96 | 21000 |
| 2022-10-28 | -6.13 | $83.82 | 40900 |
| 2022-10-27 | -1.33 | $82.96 | 3500 |
| 2022-10-26 | -3.23 | $82.58 | 2120 |
| 2022-10-25 | 0.00 | $82.59 | 3700 |
| 2022-10-24 | -5.31 | $82.20 | 9927 |
| 2022-10-21 | -14.88 | $81.94 | 8100 |
| 2022-10-20 | -28.93 | $81.60 | 12120 |
| 2022-10-19 | -20.27 | $81.65 | 10627 |
| 2022-10-18 | -16.39 | $81.92 | 5134 |
| 2022-10-17 | -33.07 | $81.60 | 2900 |
| 2022-10-14 | -71.21 | $80.62 | 3736 |
| 2022-10-13 | -60.70 | $80.89 | 5902 |
| 2022-10-12 | -80.93 | $80.37 | 24724 |
| 2022-10-11 | -80.93 | $80.37 | 5318 |
| 2022-10-10 | -85.21 | $80.26 | 9207 |
| 2022-10-07 | -66.57 | $81.00 | 2000 |
| 2022-10-06 | -47.16 | $81.65 | 2537 |
| 2022-10-05 | -49.55 | $81.57 | 7500 |
| 2022-10-04 | -51.04 | $81.52 | 3749 |
| 2022-10-03 | -76.72 | $80.66 | 4701 |
| 2022-09-30 | -93.73 | $80.09 | 10300 |
| 2022-09-29 | -85.97 | $80.35 | 7900 |
| 2022-09-28 | -84.87 | $80.65 | 8900 |
| 2022-09-27 | -97.70 | $80.26 | 19730 |
| 2022-09-26 | -100.00 | $80.36 | 6905 |
| 2022-09-23 | -94.36 | $80.64 | 14200 |
| 2022-09-22 | -66.44 | $81.71 | 8545 |
| 2022-09-21 | -66.78 | $81.70 | 2600 |
| 2022-09-20 | -63.01 | $81.81 | 13800 |
| 2022-09-19 | -44.52 | $82.35 | 6909 |
| 2022-09-16 | -58.56 | $81.94 | 2000 |
| 2022-09-15 | -70.03 | $81.65 | 21700 |
| 2022-09-14 | -57.41 | $82.11 | 2000 |
| 2022-09-13 | -72.75 | $81.73 | 8414 |
| 2022-09-12 | -35.73 | $83.23 | 5921 |
| 2022-09-09 | -43.72 | $82.97 | 6900 |
| 2022-09-08 | -54.76 | $82.63 | 7900 |
| 2022-09-07 | -67.86 | $82.08 | 6900 |
| 2022-09-06 | -87.86 | $81.24 | 5600 |
| 2022-09-02 | -99.52 | $80.75 | 7413 |
| 2022-09-01 | -78.07 | $82.01 | 9731 |
| 2022-08-31 | -100.00 | $81.30 | 25233 |
| 2022-08-30 | -96.52 | $81.60 | 174329 |
| 2022-08-29 | -98.94 | $82.13 | 4111 |
| 2022-08-26 | -98.55 | $82.21 | 2708 |
| 2022-08-25 | -58.40 | $83.47 | 9600 |
| 2022-08-24 | -77.20 | $83.00 | 21232 |
| 2022-08-23 | -83.52 | $82.70 | 4334 |
| 2022-08-22 | -76.16 | $82.47 | 11500 |
| 2022-08-19 | -59.13 | $83.02 | 14300 |
| 2022-08-18 | -38.39 | $83.69 | 11700 |
| 2022-08-17 | -44.27 | $83.50 | 6538 |
| 2022-08-16 | -24.77 | $84.13 | 6400 |
| 2022-08-15 | -15.54 | $84.40 | 1100 |
| 2022-08-12 | -6.02 | $84.67 | 4517 |
| 2022-08-11 | -21.76 | $83.99 | 3300 |
| 2022-08-10 | 0.00 | $84.41 | 12600 |
| 2022-08-09 | -22.20 | $83.15 | 10944 |
| 2022-08-08 | -10.99 | $83.67 | 13711 |
| 2022-08-05 | -1.41 | $83.73 | 33200 |
| 2022-08-04 | 0.00 | $83.64 | 30100 |
| 2022-08-03 | -1.23 | $83.55 | 7712 |
| 2022-08-02 | -11.79 | $82.89 | 5040 |
| 2022-08-01 | -4.19 | $83.20 | 18446 |
| 2022-07-29 | -5.39 | $83.14 | 44319 |
| 2022-07-28 | -2.77 | $82.96 | 12527 |
| 2022-07-27 | -9.51 | $82.49 | 1500 |
| 2022-07-26 | -26.99 | $81.70 | 4912 |
| 2022-07-25 | -13.27 | $82.32 | 10743 |
| 2022-07-22 | -12.39 | $82.36 | 4425 |
| 2022-07-21 | -2.44 | $82.80 | 6438 |
| 2022-07-20 | -8.60 | $82.33 | 3801 |
| 2022-07-19 | -3.23 | $81.99 | 5910 |
| 2022-07-18 | -34.03 | $80.61 | 5047 |
| 2022-07-15 | -12.54 | $81.33 | 2534 |
| 2022-07-14 | -54.38 | $80.38 | 11400 |
| 2022-07-13 | -51.61 | $80.50 | 90530 |
| 2022-07-12 | -49.54 | $80.59 | 101600 |
| 2022-07-11 | -53.00 | $80.44 | 3341 |
| 2022-07-08 | -48.47 | $81.10 | 6800 |
| 2022-07-07 | -58.12 | $80.80 | 12300 |
| 2022-07-06 | -84.78 | $79.31 | 6943 |
| 2022-07-05 | -87.50 | $79.19 | 165500 |
| 2022-07-01 | -87.66 | $79.82 | 27200 |
| 2022-06-30 | -94.14 | $79.48 | 23034 |
| 2022-06-29 | -96.95 | $80.01 | 38738 |
| 2022-06-28 | -93.10 | $80.55 | 10100 |
| 2022-06-27 | -77.69 | $81.37 | 5300 |
| 2022-06-24 | -73.16 | $81.61 | 8219 |
| 2022-06-23 | -85.44 | $80.96 | 8600 |
| 2022-06-22 | -92.06 | $80.61 | 7620 |
| 2022-06-21 | -82.80 | $81.10 | 10444 |
| 2022-06-17 | -81.47 | $81.17 | 4500 |
| 2022-06-16 | -88.85 | $80.78 | 5832 |
| 2022-06-15 | -56.52 | $82.49 | 27900 |
| 2022-06-14 | -76.18 | $81.45 | 48600 |
| 2022-06-13 | -91.30 | $80.65 | 101641 |
| 2022-06-10 | -71.17 | $82.37 | 18701 |
| 2022-06-09 | -54.92 | $83.08 | 4000 |
| 2022-06-08 | -41.65 | $83.66 | 180740 |
| 2022-06-07 | -25.17 | $84.38 | 8500 |
| 2022-06-06 | -29.52 | $84.19 | 15300 |
| 2022-06-03 | -20.82 | $84.57 | 7700 |
| 2022-06-02 | -12.59 | $84.93 | 5546 |
| 2022-06-01 | -10.34 | $85.10 | 16900 |
| 2022-05-31 | -11.69 | $85.04 | 31027 |
| 2022-05-27 | -1.80 | $85.48 | 16800 |
| 2022-05-26 | -21.57 | $84.60 | 32800 |
| 2022-05-25 | -48.65 | $83.40 | 31807 |
| 2022-05-24 | -68.83 | $82.50 | 30637 |
| 2022-05-23 | -72.87 | $82.32 | 31700 |
| 2022-05-20 | -82.16 | $81.92 | 8805 |
| 2022-05-19 | -80.76 | $82.02 | 12515 |
| 2022-05-18 | -96.73 | $81.77 | 3500 |
| 2022-05-17 | -87.61 | $82.55 | 3100 |
| 2022-05-16 | -96.02 | $82.17 | 3747 |
| 2022-05-13 | -85.62 | $82.64 | 7632 |
| 2022-05-12 | -95.13 | $82.21 | 9600 |
| 2022-05-11 | -99.74 | $82.63 | 5900 |
| 2022-05-10 | -87.92 | $83.09 | 13400 |
| 2022-05-09 | -95.37 | $82.80 | 17630 |
| 2022-05-06 | -89.10 | $84.14 | 10004 |
| 2022-05-05 | -97.67 | $84.41 | 7507 |
| 2022-05-04 | -50.00 | $85.48 | 10000 |
| 2022-05-03 | -74.91 | $85.07 | 22009 |
| 2022-05-02 | -84.08 | $84.96 | 48500 |
| 2022-04-29 | -99.64 | $84.65 | 8405 |
| 2022-04-28 | -72.99 | $85.39 | 54109 |
| 2022-04-27 | -97.81 | $84.71 | 16528 |
| 2022-04-26 | -96.82 | $84.93 | 8611 |
| 2022-04-25 | -71.38 | $85.65 | 14542 |
| 2022-04-22 | -86.10 | $85.44 | 29816 |
| 2022-04-21 | -69.11 | $85.88 | 12500 |
| 2022-04-20 | -59.46 | $86.13 | 6800 |
| 2022-04-19 | -62.93 | $86.04 | 2900 |
| 2022-04-18 | -77.99 | $85.65 | 14131 |
| 2022-04-14 | -71.43 | $85.82 | 19500 |
| 2022-04-13 | -64.86 | $85.99 | 24100 |
| 2022-04-12 | -70.32 | $85.49 | 25825 |
| 2022-04-11 | -56.74 | $85.23 | 12100 |
| 2022-04-08 | -45.81 | $85.70 | 34500 |
| 2022-04-07 | -39.07 | $85.99 | 6700 |
| 2022-04-06 | -35.58 | $86.14 | 51500 |
| 2022-04-05 | -21.63 | $86.74 | 12000 |
| 2022-04-04 | -8.14 | $87.32 | 18800 |
| 2022-04-01 | -12.09 | $87.15 | 16900 |
| 2022-03-31 | -13.02 | $87.11 | 31900 |
| 2022-03-30 | -13.72 | $87.08 | 8215 |
| 2022-03-29 | -3.26 | $87.53 | 17714 |
| 2022-03-28 | 0.00 | $86.66 | 13642 |
| 2022-03-25 | -13.04 | $86.17 | 7400 |
| 2022-03-24 | -11.49 | $86.22 | 45848 |
| 2022-03-23 | -20.19 | $85.94 | 7600 |
| 2022-03-22 | -1.24 | $86.55 | 17000 |
| 2022-03-21 | -22.33 | $85.84 | 3800 |
| 2022-03-18 | -15.41 | $86.06 | 4600 |
| 2022-03-17 | -20.13 | $85.91 | 5423 |
| 2022-03-16 | -37.74 | $85.35 | 7819 |
| 2022-03-15 | -76.10 | $84.13 | 34500 |
| 2022-03-14 | -98.42 | $83.43 | 17916 |
| 2022-03-11 | -97.54 | $83.77 | 68700 |
| 2022-03-10 | -86.72 | $84.38 | 4833 |
| 2022-03-09 | -67.28 | $84.91 | 15826 |
| 2022-03-08 | -94.49 | $84.17 | 14936 |
| 2022-03-07 | -98.53 | $84.06 | 11215 |
| 2022-03-04 | -92.58 | $84.62 | 9516 |
| 2022-03-03 | -50.66 | $85.58 | 6700 |
| 2022-03-02 | -43.39 | $85.82 | 13100 |
| 2022-03-01 | -67.67 | $85.31 | 4600 |
| 2022-02-28 | -40.23 | $86.04 | 4228 |
| 2022-02-25 | -23.68 | $86.48 | 43924 |
| 2022-02-24 | -46.72 | $85.91 | 11200 |
| 2022-02-23 | -87.28 | $85.40 | 3916 |
| 2022-02-22 | -86.84 | $85.41 | 15000 |
| 2022-02-18 | -83.77 | $85.48 | 11245 |
| 2022-02-17 | -79.82 | $85.57 | 41422 |
| 2022-02-16 | -66.20 | $86.07 | 16100 |
| 2022-02-15 | -77.11 | $85.76 | 65800 |
| 2022-02-14 | -85.92 | $85.51 | 8400 |
| 2022-02-11 | -98.88 | $85.29 | 15900 |
| 2022-02-10 | -84.79 | $86.22 | 10226 |
| 2022-02-09 | -62.16 | $86.73 | 4000 |
| 2022-02-08 | -82.43 | $86.28 | 103100 |
| 2022-02-07 | -88.74 | $86.14 | 7600 |
| 2022-02-04 | -84.68 | $86.23 | 27113 |
| 2022-02-03 | -84.26 | $86.29 | 3200 |
| 2022-02-02 | -59.72 | $86.82 | 10400 |
| 2022-02-01 | -49.78 | $87.11 | 7404 |
| 2022-01-31 | -64.50 | $86.77 | 10125 |
| 2022-01-28 | -72.73 | $86.58 | 19601 |
| 2022-01-27 | -89.58 | $86.54 | 9135 |
| 2022-01-26 | -75.43 | $86.94 | 7316 |
| 2022-01-25 | -73.71 | $86.97 | 7143 |
| 2022-01-24 | -65.34 | $87.12 | 9000 |
| 2022-01-21 | -95.69 | $87.16 | 3400 |
| 2022-01-20 | -81.90 | $87.41 | 13600 |
| 2022-01-19 | -61.90 | $87.62 | 16600 |
| 2022-01-18 | -41.46 | $87.76 | 48000 |
| 2022-01-14 | -36.59 | $87.82 | 15716 |
| 2022-01-13 | -47.97 | $87.68 | 13502 |
| 2022-01-12 | -18.70 | $88.04 | 34000 |
| 2022-01-11 | -20.33 | $88.02 | 39900 |
| 2022-01-10 | -50.41 | $87.65 | 14200 |
| 2022-01-07 | -54.47 | $87.60 | 7300 |
| 2022-01-06 | -46.34 | $87.70 | 22000 |
| 2022-01-05 | -59.35 | $87.54 | 8600 |
| 2022-01-04 | -18.70 | $88.04 | 9337 |
| 2022-01-03 | -6.47 | $88.18 | 104032 |
| 2021-12-31 | -16.36 | $88.00 | 7517 |
| 2021-12-30 | -7.80 | $88.11 | 22206 |
| 2021-12-29 | -10.24 | $88.06 | 7300 |
| 2021-12-28 | -9.76 | $88.07 | 140400 |
| 2021-12-27 | -2.44 | $88.22 | 13229 |
| 2021-12-23 | -1.03 | $88.14 | 4100 |
| 2021-12-22 | -3.70 | $88.04 | 4537 |
| 2021-12-21 | -6.36 | $87.84 | 10513 |
| 2021-12-20 | -42.77 | $87.21 | 7500 |
| 2021-12-17 | -30.64 | $87.42 | 4504 |
| 2021-12-16 | -21.97 | $87.57 | 5600 |
| 2021-12-15 | -15.03 | $87.69 | 5800 |
| 2021-12-14 | -27.75 | $87.47 | 3308 |
| 2021-12-13 | -23.70 | $87.54 | 2200 |
| 2021-12-10 | -19.08 | $87.62 | 5300 |
| 2021-12-09 | -24.28 | $87.53 | 5300 |
| 2021-12-08 | -6.18 | $87.89 | 12922 |
| 2021-12-07 | -10.67 | $87.81 | 1500 |
| 2021-12-06 | -46.84 | $87.23 | 5800 |
| 2021-12-03 | -74.21 | $86.71 | 1300 |
| 2021-12-02 | -71.05 | $86.77 | 7020 |
| 2021-12-01 | -86.63 | $86.50 | 2724 |
| 2021-11-30 | -87.70 | $86.48 | 4800 |
| 2021-11-29 | -66.31 | $86.88 | 8106 |
| 2021-11-26 | -88.77 | $86.46 | 8000 |
| 2021-11-24 | -70.83 | $87.44 | 11232 |
| 2021-11-23 | -87.65 | $87.41 | 10100 |
| 2021-11-22 | -88.10 | $87.41 | 9342 |
| 2021-11-19 | -100.00 | $87.31 | 47000 |
| 2021-11-18 | -70.89 | $87.59 | 12200 |
| 2021-11-17 | -53.41 | $87.77 | 2049 |
| 2021-11-16 | -38.64 | $87.90 | 1300 |
| 2021-11-15 | -50.00 | $87.80 | 1410 |
| 2021-11-12 | -61.36 | $87.70 | 38400 |
| 2021-11-11 | -38.64 | $87.90 | 4900 |
| 2021-11-10 | -59.09 | $87.72 | 45900 |
| 2021-11-09 | -25.62 | $87.93 | 2100 |
| 2021-11-08 | -23.14 | $87.96 | 3232 |
| 2021-11-05 | -16.53 | $88.04 | 14300 |
| 2021-11-04 | -32.23 | $87.85 | 13906 |
| 2021-11-03 | -41.32 | $87.74 | 3200 |
| 2021-11-02 | -68.60 | $87.41 | 7300 |
| 2021-11-01 | -47.93 | $87.66 | 5925 |
| 2021-10-29 | -42.98 | $87.72 | 6500 |
| 2021-10-28 | -23.97 | $87.95 | 4610 |
| 2021-10-27 | -36.36 | $87.80 | 500 |
| 2021-10-26 | -23.14 | $87.96 | 4600 |
| 2021-10-25 | -30.58 | $87.87 | 5339 |
| 2021-10-22 | -38.02 | $87.78 | 9100 |
| 2021-10-21 | -21.77 | $88.00 | 5247 |
| 2021-10-20 | -17.74 | $88.05 | 6000 |
| 2021-10-19 | -23.39 | $87.98 | 5929 |
| 2021-10-18 | -33.06 | $87.86 | 2824 |
| 2021-10-15 | -36.29 | $87.82 | 42033 |
| 2021-10-14 | -39.52 | $87.78 | 7800 |
| 2021-10-13 | -69.35 | $87.41 | 1800 |
| 2021-10-12 | -96.30 | $87.23 | 2925 |
| 2021-10-11 | -93.52 | $87.26 | 4600 |
| 2021-10-08 | -79.63 | $87.41 | 2000 |
| 2021-10-07 | -72.22 | $87.49 | 6440 |
| 2021-10-06 | -86.11 | $87.34 | 4733 |
| 2021-10-05 | -98.89 | $87.38 | 2000 |
| 2021-10-04 | -100.00 | $87.37 | 2148 |
| 2021-10-01 | -55.84 | $87.84 | 29100 |
| 2021-09-30 | -71.43 | $87.72 | 53500 |
| 2021-09-29 | -36.36 | $87.99 | 2420 |
| 2021-09-28 | -48.05 | $87.90 | 48100 |
| 2021-09-27 | -11.69 | $88.18 | 5047 |
| 2021-09-24 | -14.29 | $88.16 | 3700 |
| 2021-09-23 | -16.00 | $88.13 | 3300 |
| 2021-09-22 | -53.75 | $87.82 | 18200 |
| 2021-09-21 | -47.37 | $87.80 | 9947 |
| 2021-09-20 | -50.83 | $87.64 | 3230 |
| 2021-09-17 | -19.84 | $88.00 | 15223 |
| 2021-09-16 | -4.17 | $88.03 | 4412 |
| 2021-09-15 | -7.19 | $87.94 | 4800 |
| 2021-09-14 | -19.42 | $87.77 | 44300 |
| 2021-09-13 | -17.99 | $87.79 | 20300 |
| 2021-09-10 | -18.71 | $87.78 | 5300 |
| 2021-09-09 | -22.30 | $87.73 | 5520 |
| 2021-09-08 | -27.34 | $87.66 | 10249 |
| 2021-09-07 | -21.58 | $87.74 | 3600 |
| 2021-09-03 | -16.55 | $87.81 | 1206 |
| 2021-09-02 | -14.39 | $87.84 | 26700 |
| 2021-09-01 | -7.19 | $87.94 | 2245 |
| 2021-08-31 | -3.20 | $87.86 | 64200 |
| 2021-08-30 | -6.40 | $87.82 | 16732 |
| 2021-08-27 | -0.84 | $87.83 | 7826 |
| 2021-08-26 | -10.38 | $87.60 | 4100 |
| 2021-08-25 | -6.67 | $87.63 | 2548 |
| 2021-08-24 | -19.00 | $87.46 | 7300 |
| 2021-08-23 | -37.00 | $87.28 | 17000 |
| 2021-08-20 | -62.00 | $87.03 | 61100 |
| 2021-08-19 | -82.08 | $86.84 | 3100 |
| 2021-08-18 | -83.72 | $86.99 | 2633 |
| 2021-08-17 | -62.79 | $87.17 | 6825 |
| 2021-08-16 | -47.27 | $87.19 | 5100 |
| 2021-08-13 | -39.09 | $87.28 | 8520 |
| 2021-08-12 | -47.27 | $87.19 | 9400 |
| 2021-08-11 | -60.36 | $87.05 | 2600 |
| 2021-08-10 | -71.21 | $86.99 | 8800 |
| 2021-08-09 | -62.96 | $87.11 | 3445 |
| 2021-08-06 | -58.39 | $87.18 | 743 |
| 2021-08-05 | -71.53 | $87.00 | 7000 |
| 2021-08-04 | -79.56 | $86.89 | 6025 |
| 2021-08-03 | -66.43 | $87.09 | 28500 |
| 2021-08-02 | -60.81 | $87.19 | 7109 |
| 2021-07-30 | -44.16 | $87.47 | 8900 |
| 2021-07-29 | -48.94 | $87.57 | 26214 |
| 2021-07-28 | -55.85 | $87.44 | 48200 |
| 2021-07-27 | -60.64 | $87.35 | 3000 |
| 2021-07-26 | -55.32 | $87.45 | 2600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.79
2026-07-23
Close Price
$86.41
Vol: 45508Average Directional Index - Detailed Analysis
Minimum
6.38
Average
18.65
Maximum
78.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.79 | $86.41 | 45508 |
| 2026-07-22 | 13.25 | $86.53 | 74506 |
| 2026-07-21 | 13.22 | $86.54 | 122333 |
| 2026-07-20 | 13.18 | $86.59 | 82700 |
| 2026-07-17 | 12.87 | $86.40 | 45200 |
| 2026-07-16 | 12.54 | $86.54 | 72600 |
| 2026-07-15 | 12.19 | $86.52 | 58817 |
| 2026-07-14 | 11.98 | $86.42 | 81000 |
| 2026-07-13 | 11.76 | $86.48 | 139500 |
| 2026-07-10 | 11.88 | $86.45 | 38614 |
| 2026-07-09 | 12.10 | $86.49 | 38000 |
| 2026-07-08 | 12.17 | $86.47 | 44800 |
| 2026-07-07 | 12.45 | $86.47 | 43900 |
| 2026-07-06 | 12.74 | $86.47 | 41300 |
| 2026-07-02 | 13.05 | $86.39 | 81643 |
| 2026-07-01 | 13.37 | $86.77 | 106807 |
| 2026-06-30 | 13.00 | $86.61 | 41300 |
| 2026-06-29 | 12.61 | $86.43 | 42500 |
| 2026-06-26 | 12.84 | $86.34 | 19916 |
| 2026-06-25 | 13.09 | $86.44 | 62812 |
| 2026-06-24 | 13.25 | $86.49 | 38739 |
| 2026-06-23 | 13.04 | $86.69 | 18600 |
| 2026-06-22 | 12.49 | $86.72 | 57600 |
| 2026-06-18 | 11.76 | $86.76 | 72843 |
| 2026-06-17 | 10.99 | $86.52 | 54700 |
| 2026-06-16 | 10.76 | $86.50 | 60723 |
| 2026-06-15 | 10.47 | $86.63 | 51400 |
| 2026-06-12 | 9.70 | $86.62 | 44900 |
| 2026-06-11 | 9.07 | $86.47 | 31629 |
| 2026-06-10 | 9.02 | $86.26 | 43720 |
| 2026-06-09 | 9.34 | $86.31 | 35100 |
| 2026-06-08 | 9.66 | $86.39 | 55341 |
| 2026-06-05 | 10.14 | $86.21 | 38700 |
| 2026-06-04 | 10.65 | $86.36 | 33100 |
| 2026-06-03 | 10.78 | $86.27 | 40400 |
| 2026-06-02 | 11.10 | $86.35 | 51104 |
| 2026-06-01 | 11.46 | $86.81 | 67800 |
| 2026-05-29 | 11.23 | $86.86 | 57216 |
| 2026-05-28 | 10.98 | $86.93 | 58200 |
| 2026-05-27 | 10.72 | $86.74 | 55501 |
| 2026-05-26 | 10.73 | $86.80 | 48241 |
| 2026-05-22 | 10.83 | $86.66 | 62225 |
| 2026-05-21 | 11.01 | $86.57 | 61717 |
| 2026-05-20 | 11.37 | $86.60 | 55291 |
| 2026-05-19 | 11.88 | $86.27 | 106021 |
| 2026-05-18 | 12.19 | $86.27 | 51800 |
| 2026-05-15 | 12.60 | $86.29 | 18706 |
| 2026-05-14 | 13.13 | $86.43 | 28800 |
| 2026-05-13 | 13.79 | $86.42 | 34628 |
| 2026-05-12 | 14.48 | $86.38 | 42800 |
| 2026-05-11 | 15.02 | $86.32 | 27700 |
| 2026-05-08 | 15.66 | $86.32 | 52176 |
| 2026-05-07 | 16.27 | $86.12 | 51328 |
| 2026-05-06 | 16.88 | $86.14 | 68548 |
| 2026-05-05 | 17.64 | $86.25 | 206620 |
| 2026-05-04 | 18.44 | $86.08 | 39000 |
| 2026-05-01 | 18.91 | $86.61 | 117700 |
| 2026-04-30 | 19.37 | $86.68 | 92813 |
| 2026-04-29 | 19.90 | $86.23 | 106400 |
| 2026-04-28 | 20.69 | $86.45 | 76437 |
| 2026-04-27 | 21.10 | $86.56 | 49807 |
| 2026-04-24 | 21.54 | $86.52 | 32920 |
| 2026-04-23 | 22.00 | $86.54 | 28700 |
| 2026-04-22 | 22.61 | $86.69 | 73200 |
| 2026-04-21 | 23.26 | $86.41 | 23120 |
| 2026-04-20 | 24.44 | $86.44 | 38500 |
| 2026-04-17 | 25.69 | $86.70 | 80811 |
| 2026-04-16 | 26.90 | $86.28 | 32148 |
| 2026-04-15 | 27.68 | $86.09 | 68400 |
| 2026-04-14 | 28.48 | $86.42 | 91620 |
| 2026-04-13 | 29.32 | $86.10 | 93247 |
| 2026-04-10 | 29.67 | $85.86 | 38903 |
| 2026-04-09 | 30.59 | $86.22 | 44700 |
| 2026-04-08 | 31.65 | $86.14 | 42812 |
| 2026-04-07 | 32.75 | $85.65 | 43300 |
| 2026-04-06 | 32.79 | $85.70 | 85138 |
| 2026-04-02 | 32.99 | $85.46 | 71601 |
| 2026-04-01 | 33.20 | $85.85 | 25000 |
| 2026-03-31 | 34.12 | $85.61 | 34292 |
| 2026-03-30 | 34.58 | $84.78 | 11300 |
| 2026-03-27 | 34.09 | $84.86 | 28700 |
| 2026-03-26 | 33.26 | $85.29 | 46902 |
| 2026-03-25 | 32.71 | $85.55 | 14920 |
| 2026-03-24 | 32.47 | $85.30 | 14900 |
| 2026-03-23 | 32.04 | $85.43 | 24930 |
| 2026-03-20 | 31.61 | $85.01 | 28427 |
| 2026-03-19 | 30.89 | $85.49 | 23521 |
| 2026-03-18 | 30.16 | $85.32 | 16700 |
| 2026-03-17 | 29.58 | $85.37 | 26509 |
| 2026-03-16 | 29.04 | $85.18 | 47400 |
| 2026-03-13 | 27.84 | $84.90 | 30148 |
| 2026-03-12 | 26.63 | $85.17 | 29528 |
| 2026-03-11 | 25.54 | $85.55 | 24027 |
| 2026-03-10 | 24.66 | $85.62 | 43810 |
| 2026-03-09 | 23.84 | $85.42 | 60015 |
| 2026-03-06 | 22.96 | $85.14 | 93320 |
| 2026-03-05 | 21.55 | $85.65 | 26500 |
| 2026-03-04 | 20.63 | $85.88 | 26648 |
| 2026-03-03 | 19.67 | $85.58 | 642448 |
| 2026-03-02 | 18.66 | $86.11 | 135100 |
| 2026-02-27 | 18.12 | $85.74 | 692402 |
| 2026-02-26 | 16.67 | $86.13 | 41200 |
| 2026-02-25 | 15.88 | $86.32 | 27324 |
| 2026-02-24 | 15.25 | $86.10 | 107500 |
| 2026-02-23 | 14.02 | $86.24 | 36900 |
| 2026-02-20 | 13.19 | $86.46 | 100744 |
| 2026-02-19 | 12.50 | $86.40 | 57900 |
| 2026-02-18 | 11.87 | $86.36 | 136100 |
| 2026-02-17 | 11.26 | $86.17 | 139237 |
| 2026-02-13 | 10.52 | $86.20 | 132427 |
| 2026-02-12 | 9.91 | $86.09 | 135300 |
| 2026-02-11 | 9.27 | $86.55 | 28100 |
| 2026-02-10 | 8.99 | $86.61 | 92300 |
| 2026-02-09 | 8.92 | $86.48 | 61900 |
| 2026-02-06 | 8.50 | $86.53 | 36425 |
| 2026-02-05 | 8.05 | $86.23 | 58110 |
| 2026-02-04 | 7.58 | $86.40 | 53200 |
| 2026-02-03 | 7.32 | $86.53 | 69126 |
| 2026-02-02 | 7.32 | $87.06 | 50100 |
| 2026-01-30 | 7.33 | $86.74 | 33800 |
| 2026-01-29 | 7.37 | $86.86 | 35100 |
| 2026-01-28 | 7.41 | $86.95 | 29825 |
| 2026-01-27 | 7.29 | $87.05 | 33422 |
| 2026-01-26 | 7.25 | $86.99 | 43747 |
| 2026-01-23 | 7.21 | $86.90 | 17000 |
| 2026-01-22 | 7.17 | $87.08 | 24927 |
| 2026-01-21 | 6.89 | $86.88 | 120700 |
| 2026-01-20 | 6.81 | $86.83 | 37520 |
| 2026-01-16 | 7.06 | $86.88 | 33505 |
| 2026-01-15 | 6.91 | $86.82 | 24709 |
| 2026-01-14 | 7.10 | $86.61 | 73800 |
| 2026-01-13 | 7.16 | $86.65 | 55234 |
| 2026-01-12 | 7.53 | $86.60 | 78200 |
| 2026-01-09 | 7.79 | $86.56 | 100100 |
| 2026-01-08 | 8.18 | $86.61 | 39900 |
| 2026-01-07 | 8.32 | $86.40 | 42546 |
| 2026-01-06 | 8.47 | $86.55 | 66900 |
| 2026-01-05 | 8.73 | $86.42 | 91800 |
| 2026-01-02 | 8.78 | $86.13 | 27746 |
| 2025-12-31 | 8.58 | $86.20 | 25000 |
| 2025-12-30 | 8.62 | $86.15 | 14232 |
| 2025-12-29 | 8.67 | $86.06 | 24126 |
| 2025-12-26 | 8.58 | $86.22 | 20613 |
| 2025-12-24 | 8.67 | $86.28 | 22200 |
| 2025-12-23 | 8.76 | $86.01 | 30100 |
| 2025-12-22 | 8.76 | $86.40 | 91241 |
| 2025-12-19 | 9.14 | $86.11 | 80700 |
| 2025-12-18 | 9.54 | $86.36 | 87100 |
| 2025-12-17 | 9.93 | $86.23 | 59946 |
| 2025-12-16 | 10.11 | $86.18 | 75248 |
| 2025-12-15 | 10.29 | $86.27 | 49220 |
| 2025-12-12 | 10.74 | $86.30 | 44600 |
| 2025-12-11 | 11.22 | $86.38 | 38746 |
| 2025-12-10 | 11.75 | $86.47 | 83630 |
| 2025-12-09 | 12.31 | $86.06 | 52521 |
| 2025-12-08 | 12.61 | $86.10 | 19117 |
| 2025-12-05 | 13.09 | $86.33 | 152700 |
| 2025-12-04 | 13.65 | $86.13 | 83600 |
| 2025-12-03 | 14.28 | $86.04 | 21410 |
| 2025-12-02 | 14.95 | $86.09 | 30737 |
| 2025-12-01 | 15.44 | $86.37 | 38900 |
| 2025-11-28 | 15.88 | $86.35 | 12833 |
| 2025-11-26 | 16.46 | $86.30 | 30147 |
| 2025-11-25 | 17.17 | $86.10 | 80937 |
| 2025-11-24 | 17.92 | $85.85 | 133113 |
| 2025-11-21 | 18.32 | $85.65 | 70814 |
| 2025-11-20 | 18.38 | $85.50 | 63600 |
| 2025-11-19 | 18.61 | $85.69 | 43400 |
| 2025-11-18 | 18.47 | $85.53 | 57800 |
| 2025-11-17 | 18.03 | $85.64 | 68100 |
| 2025-11-14 | 17.77 | $85.80 | 78700 |
| 2025-11-13 | 17.50 | $85.78 | 118826 |
| 2025-11-12 | 17.43 | $86.05 | 56535 |
| 2025-11-11 | 17.87 | $86.18 | 92300 |
| 2025-11-10 | 18.24 | $86.19 | 130334 |
| 2025-11-07 | 18.54 | $85.92 | 118800 |
| 2025-11-06 | 18.33 | $85.64 | 112743 |
| 2025-11-05 | 18.01 | $85.92 | 40240 |
| 2025-11-04 | 17.86 | $85.66 | 83549 |
| 2025-11-03 | 16.94 | $86.30 | 113500 |
| 2025-10-31 | 17.01 | $86.49 | 22900 |
| 2025-10-30 | 17.21 | $86.43 | 37100 |
| 2025-10-29 | 17.60 | $86.54 | 86032 |
| 2025-10-28 | 18.06 | $86.52 | 19124 |
| 2025-10-27 | 18.63 | $86.59 | 127438 |
| 2025-10-24 | 19.24 | $86.40 | 24500 |
| 2025-10-23 | 19.30 | $86.13 | 127100 |
| 2025-10-22 | 18.91 | $85.84 | 30700 |
| 2025-10-21 | 17.91 | $85.96 | 151100 |
| 2025-10-20 | 17.02 | $86.07 | 52300 |
| 2025-10-17 | 16.09 | $85.83 | 69600 |
| 2025-10-16 | 15.06 | $85.66 | 86300 |
| 2025-10-15 | 13.97 | $85.98 | 27600 |
| 2025-10-14 | 13.31 | $85.66 | 154000 |
| 2025-10-13 | 11.91 | $85.83 | 75600 |
| 2025-10-10 | 10.64 | $85.35 | 70326 |
| 2025-10-09 | 9.31 | $86.03 | 72310 |
| 2025-10-08 | 8.77 | $86.19 | 26620 |
| 2025-10-07 | 8.82 | $86.15 | 67600 |
| 2025-10-06 | 8.88 | $86.50 | 47000 |
| 2025-10-03 | 9.33 | $86.46 | 70700 |
| 2025-10-02 | 9.66 | $86.36 | 31440 |
| 2025-10-01 | 10.03 | $86.81 | 27400 |
| 2025-09-30 | 9.83 | $86.84 | 40000 |
| 2025-09-29 | 9.72 | $86.94 | 18700 |
| 2025-09-26 | 9.39 | $86.68 | 63059 |
| 2025-09-25 | 9.33 | $86.67 | 11400 |
| 2025-09-24 | 9.41 | $86.78 | 45833 |
| 2025-09-23 | 9.39 | $86.62 | 23749 |
| 2025-09-22 | 9.58 | $86.67 | 20911 |
| 2025-09-19 | 9.17 | $86.52 | 45400 |
| 2025-09-18 | 8.73 | $86.62 | 38617 |
| 2025-09-17 | 8.39 | $86.46 | 27447 |
| 2025-09-16 | 8.42 | $86.48 | 29900 |
| 2025-09-15 | 8.41 | $86.48 | 60400 |
| 2025-09-12 | 8.39 | $86.17 | 29942 |
| 2025-09-11 | 8.73 | $86.22 | 21700 |
| 2025-09-10 | 8.81 | $86.05 | 23300 |
| 2025-09-09 | 8.77 | $86.09 | 38212 |
| 2025-09-08 | 8.45 | $85.99 | 66007 |
| 2025-09-05 | 8.12 | $86.26 | 78222 |
| 2025-09-04 | 8.36 | $86.07 | 44400 |
| 2025-09-03 | 8.19 | $86.12 | 90348 |
| 2025-09-02 | 8.06 | $86.50 | 23400 |
| 2025-08-29 | 8.47 | $86.44 | 28900 |
| 2025-08-28 | 8.89 | $86.56 | 37148 |
| 2025-08-27 | 8.86 | $86.45 | 58098 |
| 2025-08-26 | 8.93 | $86.51 | 58700 |
| 2025-08-25 | 8.88 | $86.55 | 23200 |
| 2025-08-22 | 8.64 | $86.60 | 20700 |
| 2025-08-21 | 8.39 | $86.15 | 28600 |
| 2025-08-20 | 8.80 | $86.07 | 56137 |
| 2025-08-19 | 9.23 | $86.38 | 44600 |
| 2025-08-18 | 9.14 | $86.41 | 40800 |
| 2025-08-15 | 8.98 | $86.33 | 14800 |
| 2025-08-14 | 9.28 | $86.16 | 23000 |
| 2025-08-13 | 9.64 | $86.29 | 24236 |
| 2025-08-12 | 10.04 | $86.06 | 20500 |
| 2025-08-11 | 10.47 | $85.98 | 69942 |
| 2025-08-08 | 10.75 | $86.09 | 39444 |
| 2025-08-07 | 11.14 | $85.90 | 32100 |
| 2025-08-06 | 11.55 | $85.90 | 28200 |
| 2025-08-05 | 11.58 | $85.94 | 32809 |
| 2025-08-04 | 11.38 | $85.71 | 22100 |
| 2025-08-01 | 10.85 | $86.14 | 24100 |
| 2025-07-31 | 11.07 | $86.51 | 22300 |
| 2025-07-30 | 11.33 | $86.46 | 34445 |
| 2025-07-29 | 11.65 | $86.50 | 54137 |
| 2025-07-28 | 11.49 | $86.68 | 49306 |
| 2025-07-25 | 11.17 | $86.52 | 24136 |
| 2025-07-24 | 10.88 | $86.70 | 32144 |
| 2025-07-23 | 10.49 | $86.68 | 10600 |
| 2025-07-22 | 10.21 | $86.43 | 12133 |
| 2025-07-21 | 10.26 | $86.33 | 28245 |
| 2025-07-18 | 10.31 | $86.32 | 16413 |
| 2025-07-17 | 10.37 | $86.22 | 42400 |
| 2025-07-16 | 10.76 | $86.10 | 35300 |
| 2025-07-15 | 11.29 | $86.20 | 54586 |
| 2025-07-14 | 11.39 | $86.14 | 51100 |
| 2025-07-11 | 11.69 | $86.19 | 35700 |
| 2025-07-10 | 12.19 | $86.17 | 26107 |
| 2025-07-09 | 12.30 | $86.22 | 14955 |
| 2025-07-08 | 12.41 | $86.11 | 35300 |
| 2025-07-07 | 12.53 | $86.25 | 42300 |
| 2025-07-03 | 12.42 | $86.42 | 34700 |
| 2025-07-02 | 12.17 | $86.24 | 22366 |
| 2025-07-01 | 11.97 | $86.54 | 38436 |
| 2025-06-30 | 11.27 | $86.53 | 43522 |
| 2025-06-27 | 10.52 | $86.29 | 36012 |
| 2025-06-26 | 10.15 | $86.19 | 35945 |
| 2025-06-25 | 9.88 | $86.18 | 80800 |
| 2025-06-24 | 9.73 | $86.12 | 50300 |
| 2025-06-23 | 9.59 | $85.98 | 21731 |
| 2025-06-20 | 9.63 | $85.98 | 28100 |
| 2025-06-18 | 9.66 | $85.93 | 31843 |
| 2025-06-17 | 10.13 | $85.69 | 21439 |
| 2025-06-16 | 10.56 | $85.94 | 22004 |
| 2025-06-13 | 10.90 | $85.68 | 32300 |
| 2025-06-12 | 11.39 | $85.80 | 36500 |
| 2025-06-11 | 11.96 | $85.88 | 21900 |
| 2025-06-10 | 12.34 | $85.98 | 37800 |
| 2025-06-09 | 12.77 | $85.88 | 25700 |
| 2025-06-06 | 13.37 | $85.85 | 39300 |
| 2025-06-05 | 14.01 | $85.65 | 64805 |
| 2025-06-04 | 14.67 | $85.62 | 18190 |
| 2025-06-03 | 15.20 | $85.68 | 23303 |
| 2025-06-02 | 15.75 | $85.96 | 46500 |
| 2025-05-30 | 16.54 | $85.76 | 62107 |
| 2025-05-29 | 17.38 | $85.77 | 99475 |
| 2025-05-28 | 18.28 | $85.83 | 42700 |
| 2025-05-27 | 18.98 | $85.74 | 23110 |
| 2025-05-23 | 19.79 | $85.26 | 36130 |
| 2025-05-22 | 20.55 | $85.46 | 45200 |
| 2025-05-21 | 21.51 | $85.45 | 33800 |
| 2025-05-20 | 22.58 | $85.81 | 27640 |
| 2025-05-19 | 23.43 | $86.21 | 40738 |
| 2025-05-16 | 24.31 | $85.98 | 18100 |
| 2025-05-15 | 25.57 | $85.89 | 28365 |
| 2025-05-14 | 26.86 | $85.93 | 129049 |
| 2025-05-13 | 28.10 | $86.10 | 39015 |
| 2025-05-12 | 29.40 | $85.88 | 50700 |
| 2025-05-09 | 30.91 | $84.85 | 20900 |
| 2025-05-08 | 31.56 | $84.73 | 52700 |
| 2025-05-07 | 32.22 | $84.35 | 33100 |
| 2025-05-06 | 32.52 | $84.45 | 39900 |
| 2025-05-05 | 32.88 | $84.55 | 22300 |
| 2025-05-02 | 33.26 | $84.42 | 41700 |
| 2025-05-01 | 33.62 | $84.54 | 21442 |
| 2025-04-30 | 33.99 | $84.20 | 40800 |
| 2025-04-29 | 34.39 | $84.73 | 85758 |
| 2025-04-28 | 35.03 | $84.56 | 75429 |
| 2025-04-25 | 35.64 | $84.60 | 45208 |
| 2025-04-24 | 36.38 | $84.68 | 27200 |
| 2025-04-23 | 37.13 | $84.13 | 29348 |
| 2025-04-22 | 37.79 | $83.78 | 21600 |
| 2025-04-21 | 37.83 | $83.16 | 29537 |
| 2025-04-17 | 37.57 | $83.64 | 43346 |
| 2025-04-16 | 37.43 | $83.39 | 33221 |
| 2025-04-15 | 37.04 | $83.32 | 39800 |
| 2025-04-14 | 36.57 | $83.09 | 97500 |
| 2025-04-11 | 36.05 | $82.90 | 35800 |
| 2025-04-10 | 35.25 | $82.28 | 72333 |
| 2025-04-09 | 34.41 | $83.09 | 81200 |
| 2025-04-08 | 33.47 | $80.99 | 130306 |
| 2025-04-07 | 31.85 | $80.02 | 333750 |
| 2025-04-04 | 29.60 | $79.41 | 279922 |
| 2025-04-03 | 27.22 | $82.78 | 185221 |
| 2025-04-02 | 25.67 | $85.03 | 17933 |
| 2025-04-01 | 25.10 | $85.31 | 17514 |
| 2025-03-31 | 24.84 | $85.20 | 46027 |
| 2025-03-28 | 24.19 | $85.27 | 34600 |
| 2025-03-27 | 23.84 | $85.72 | 38700 |
| 2025-03-26 | 23.82 | $85.91 | 34900 |
| 2025-03-25 | 23.91 | $86.07 | 40600 |
| 2025-03-24 | 24.36 | $86.08 | 22035 |
| 2025-03-21 | 24.72 | $85.87 | 23047 |
| 2025-03-20 | 24.48 | $85.95 | 41800 |
| 2025-03-19 | 24.44 | $86.16 | 37222 |
| 2025-03-18 | 24.39 | $85.54 | 67700 |
| 2025-03-17 | 23.98 | $85.77 | 48700 |
| 2025-03-14 | 23.38 | $85.50 | 95177 |
| 2025-03-13 | 22.13 | $85.06 | 57300 |
| 2025-03-12 | 20.81 | $85.53 | 73200 |
| 2025-03-11 | 19.87 | $85.15 | 76624 |
| 2025-03-10 | 18.65 | $85.74 | 72100 |
| 2025-03-07 | 17.85 | $85.80 | 105137 |
| 2025-03-06 | 17.00 | $85.90 | 69901 |
| 2025-03-05 | 16.33 | $86.32 | 91629 |
| 2025-03-04 | 15.74 | $86.09 | 122600 |
| 2025-03-03 | 14.60 | $86.41 | 69100 |
| 2025-02-28 | 14.64 | $86.73 | 233300 |
| 2025-02-27 | 15.01 | $87.00 | 77100 |
| 2025-02-26 | 15.79 | $87.02 | 59316 |
| 2025-02-25 | 16.46 | $86.83 | 145640 |
| 2025-02-24 | 17.33 | $86.91 | 100425 |
| 2025-02-21 | 17.85 | $87.00 | 62430 |
| 2025-02-20 | 18.11 | $87.39 | 86115 |
| 2025-02-19 | 18.07 | $87.15 | 60533 |
| 2025-02-18 | 18.25 | $87.20 | 82735 |
| 2025-02-14 | 18.44 | $87.31 | 57201 |
| 2025-02-13 | 18.19 | $87.15 | 25200 |
| 2025-02-12 | 18.14 | $86.95 | 74336 |
| 2025-02-11 | 18.27 | $87.01 | 77405 |
| 2025-02-10 | 18.56 | $86.68 | 1.2M |
| 2025-02-07 | 18.89 | $86.68 | 49515 |
| 2025-02-06 | 19.23 | $86.94 | 75400 |
| 2025-02-05 | 19.25 | $87.10 | 104431 |
| 2025-02-04 | 19.26 | $86.64 | 93800 |
| 2025-02-03 | 19.83 | $87.06 | 92151 |
| 2025-01-31 | 20.42 | $87.13 | 100151 |
| 2025-01-30 | 19.97 | $87.36 | 42922 |
| 2025-01-29 | 19.70 | $87.28 | 30200 |
| 2025-01-28 | 19.46 | $87.27 | 76300 |
| 2025-01-27 | 19.20 | $87.36 | 42100 |
| 2025-01-24 | 18.94 | $87.57 | 52700 |
| 2025-01-23 | 18.19 | $87.30 | 74400 |
| 2025-01-22 | 17.48 | $87.34 | 101502 |
| 2025-01-21 | 16.62 | $87.69 | 90500 |
| 2025-01-17 | 15.71 | $87.17 | 65938 |
| 2025-01-16 | 15.25 | $86.89 | 59900 |
| 2025-01-15 | 15.00 | $86.92 | 40113 |
| 2025-01-14 | 14.78 | $86.55 | 39630 |
| 2025-01-13 | 14.84 | $86.55 | 57000 |
| 2025-01-10 | 15.09 | $86.51 | 112700 |
| 2025-01-08 | 15.05 | $86.59 | 48600 |
| 2025-01-07 | 15.56 | $86.66 | 47600 |
| 2025-01-06 | 15.81 | $86.73 | 97700 |
| 2025-01-03 | 16.27 | $86.60 | 194000 |
| 2025-01-02 | 16.75 | $86.27 | 42900 |
| 2024-12-31 | 16.28 | $86.35 | 97501 |
| 2024-12-30 | 15.79 | $86.14 | 78800 |
| 2024-12-27 | 14.99 | $86.17 | 32237 |
| 2024-12-26 | 14.41 | $86.24 | 33935 |
| 2024-12-24 | 13.56 | $86.06 | 30300 |
| 2024-12-23 | 12.51 | $85.87 | 45200 |
| 2024-12-20 | 11.68 | $85.98 | 53226 |
| 2024-12-19 | 10.81 | $86.17 | 34114 |
| 2024-12-18 | 11.03 | $86.19 | 40537 |
| 2024-12-17 | 11.31 | $86.46 | 170313 |
| 2024-12-16 | 11.65 | $86.66 | 45230 |
| 2024-12-13 | 11.85 | $86.65 | 26500 |
| 2024-12-12 | 11.78 | $86.71 | 19200 |
| 2024-12-11 | 12.01 | $86.50 | 24002 |
| 2024-12-10 | 12.26 | $86.63 | 25300 |
| 2024-12-09 | 12.63 | $86.55 | 49100 |
| 2024-12-06 | 13.07 | $86.65 | 25600 |
| 2024-12-05 | 13.53 | $86.54 | 45803 |
| 2024-12-04 | 14.19 | $86.65 | 57700 |
| 2024-12-03 | 14.80 | $86.65 | 28300 |
| 2024-12-02 | 15.44 | $87.10 | 57800 |
| 2024-11-29 | 14.90 | $87.06 | 20540 |
| 2024-11-27 | 14.34 | $87.00 | 18412 |
| 2024-11-26 | 14.00 | $86.89 | 35721 |
| 2024-11-25 | 14.08 | $86.95 | 56046 |
| 2024-11-22 | 13.89 | $87.06 | 45400 |
| 2024-11-21 | 13.69 | $87.08 | 55411 |
| 2024-11-20 | 13.48 | $86.87 | 41700 |
| 2024-11-19 | 13.34 | $86.90 | 48119 |
| 2024-11-18 | 13.58 | $86.67 | 40900 |
| 2024-11-15 | 13.83 | $86.69 | 37146 |
| 2024-11-14 | 14.19 | $86.59 | 22865 |
| 2024-11-13 | 14.20 | $86.77 | 44700 |
| 2024-11-12 | 13.83 | $86.75 | 28900 |
| 2024-11-11 | 13.49 | $86.96 | 27400 |
| 2024-11-08 | 12.65 | $87.02 | 36747 |
| 2024-11-07 | 11.97 | $86.93 | 50203 |
| 2024-11-06 | 11.27 | $86.78 | 36047 |
| 2024-11-05 | 10.85 | $86.24 | 23100 |
| 2024-11-04 | 11.23 | $85.94 | 30700 |
| 2024-11-01 | 11.67 | $86.50 | 17120 |
| 2024-10-31 | 11.06 | $86.27 | 20101 |
| 2024-10-30 | 10.42 | $86.61 | 29900 |
| 2024-10-29 | 9.75 | $86.43 | 178426 |
| 2024-10-28 | 9.12 | $86.54 | 19000 |
| 2024-10-25 | 8.39 | $86.36 | 16200 |
| 2024-10-24 | 8.23 | $86.15 | 20300 |
| 2024-10-23 | 8.20 | $86.14 | 18200 |
| 2024-10-22 | 8.36 | $86.24 | 24500 |
| 2024-10-21 | 8.53 | $86.25 | 29345 |
| 2024-10-18 | 8.58 | $86.27 | 21730 |
| 2024-10-17 | 8.64 | $86.14 | 51816 |
| 2024-10-16 | 8.69 | $86.16 | 15516 |
| 2024-10-15 | 8.89 | $85.89 | 35524 |
| 2024-10-14 | 9.11 | $86.20 | 20847 |
| 2024-10-11 | 9.02 | $86.08 | 13100 |
| 2024-10-10 | 9.12 | $85.85 | 20946 |
| 2024-10-09 | 9.56 | $85.92 | 40811 |
| 2024-10-08 | 9.80 | $85.91 | 28719 |
| 2024-10-07 | 10.13 | $85.85 | 56400 |
| 2024-10-04 | 10.47 | $85.82 | 19868 |
| 2024-10-03 | 10.83 | $85.60 | 18430 |
| 2024-10-02 | 11.11 | $85.55 | 26900 |
| 2024-10-01 | 11.40 | $86.23 | 24514 |
| 2024-09-30 | 11.39 | $86.24 | 18130 |
| 2024-09-27 | 11.27 | $86.11 | 18328 |
| 2024-09-26 | 11.44 | $85.79 | 32928 |
| 2024-09-25 | 11.81 | $85.78 | 16220 |
| 2024-09-24 | 11.92 | $85.75 | 38300 |
| 2024-09-23 | 11.94 | $85.93 | 43100 |
| 2024-09-20 | 11.74 | $85.90 | 25329 |
| 2024-09-19 | 11.53 | $85.80 | 33302 |
| 2024-09-18 | 11.43 | $85.54 | 25238 |
| 2024-09-17 | 11.70 | $85.51 | 17029 |
| 2024-09-16 | 12.20 | $85.32 | 21311 |
| 2024-09-13 | 12.78 | $84.97 | 15800 |
| 2024-09-12 | 13.01 | $85.01 | 19106 |
| 2024-09-11 | 13.09 | $84.70 | 46024 |
| 2024-09-10 | 12.75 | $84.71 | 26103 |
| 2024-09-09 | 12.58 | $84.97 | 23010 |
| 2024-09-06 | 12.62 | $84.71 | 26330 |
| 2024-09-05 | 12.67 | $85.07 | 40917 |
| 2024-09-04 | 12.67 | $84.90 | 34200 |
| 2024-09-03 | 12.63 | $85.05 | 23800 |
| 2024-08-30 | 13.19 | $85.77 | 23244 |
| 2024-08-29 | 13.39 | $85.56 | 16844 |
| 2024-08-28 | 13.70 | $85.46 | 13114 |
| 2024-08-27 | 14.25 | $85.50 | 10708 |
| 2024-08-26 | 14.77 | $85.41 | 22200 |
| 2024-08-23 | 15.44 | $85.51 | 31300 |
| 2024-08-22 | 16.13 | $85.29 | 17346 |
| 2024-08-21 | 16.79 | $85.22 | 63517 |
| 2024-08-20 | 17.39 | $85.28 | 55200 |
| 2024-08-19 | 18.01 | $85.01 | 54100 |
| 2024-08-16 | 18.53 | $84.97 | 37132 |
| 2024-08-15 | 19.07 | $84.80 | 21929 |
| 2024-08-14 | 19.34 | $84.32 | 41248 |
| 2024-08-13 | 19.12 | $84.11 | 36604 |
| 2024-08-12 | 18.63 | $83.85 | 32100 |
| 2024-08-09 | 17.96 | $83.84 | 27600 |
| 2024-08-08 | 17.25 | $84.00 | 38411 |
| 2024-08-07 | 16.56 | $83.47 | 59400 |
| 2024-08-06 | 15.47 | $83.24 | 190545 |
| 2024-08-05 | 13.88 | $81.98 | 515508 |
| 2024-08-02 | 11.36 | $83.52 | 149449 |
| 2024-08-01 | 9.77 | $85.15 | 37900 |
| 2024-07-31 | 9.89 | $85.41 | 50400 |
| 2024-07-30 | 10.01 | $85.48 | 55200 |
| 2024-07-29 | 10.52 | $85.36 | 86510 |
| 2024-07-26 | 11.00 | $85.46 | 38000 |
| 2024-07-25 | 11.11 | $85.49 | 18000 |
| 2024-07-24 | 11.24 | $85.43 | 18100 |
| 2024-07-23 | 11.12 | $85.75 | 20503 |
| 2024-07-22 | 10.46 | $85.66 | 39000 |
| 2024-07-19 | 9.81 | $85.49 | 14700 |
| 2024-07-18 | 9.57 | $85.33 | 26800 |
| 2024-07-17 | 9.31 | $85.45 | 27432 |
| 2024-07-16 | 8.73 | $85.40 | 75742 |
| 2024-07-15 | 8.10 | $85.24 | 78900 |
| 2024-07-12 | 7.82 | $85.11 | 68000 |
| 2024-07-11 | 7.60 | $85.10 | 36132 |
| 2024-07-10 | 7.51 | $85.07 | 55008 |
| 2024-07-09 | 7.61 | $84.90 | 23737 |
| 2024-07-08 | 7.81 | $85.04 | 34000 |
| 2024-07-05 | 7.92 | $85.02 | 44027 |
| 2024-07-03 | 8.03 | $84.98 | 40600 |
| 2024-07-02 | 8.42 | $84.85 | 144937 |
| 2024-07-01 | 8.65 | $85.27 | 247738 |
| 2024-06-28 | 8.10 | $85.00 | 53621 |
| 2024-06-27 | 8.11 | $85.15 | 30429 |
| 2024-06-26 | 8.31 | $85.12 | 23246 |
| 2024-06-25 | 8.50 | $85.10 | 20400 |
| 2024-06-24 | 8.70 | $85.07 | 76322 |
| 2024-06-21 | 8.91 | $85.13 | 93800 |
| 2024-06-20 | 9.24 | $85.02 | 71800 |
| 2024-06-18 | 9.56 | $84.70 | 121953 |
| 2024-06-17 | 9.76 | $84.91 | 23600 |
| 2024-06-14 | 9.76 | $84.65 | 70000 |
| 2024-06-13 | 9.66 | $85.05 | 48400 |
| 2024-06-12 | 10.03 | $85.37 | 75900 |
| 2024-06-11 | 10.07 | $85.20 | 48312 |
| 2024-06-10 | 10.39 | $85.06 | 66000 |
| 2024-06-07 | 10.73 | $85.22 | 59603 |
| 2024-06-06 | 11.10 | $84.94 | 49700 |
| 2024-06-05 | 11.11 | $85.00 | 71249 |
| 2024-06-04 | 11.12 | $84.75 | 31426 |
| 2024-06-03 | 11.06 | $85.73 | 47035 |
| 2024-05-31 | 10.83 | $85.68 | 28516 |
| 2024-05-30 | 11.19 | $85.43 | 26817 |
| 2024-05-29 | 11.66 | $85.31 | 28436 |
| 2024-05-28 | 11.94 | $85.50 | 20517 |
| 2024-05-24 | 12.54 | $85.55 | 18700 |
| 2024-05-23 | 13.13 | $85.31 | 41007 |
| 2024-05-22 | 13.75 | $85.46 | 21860 |
| 2024-05-21 | 14.24 | $85.65 | 28230 |
| 2024-05-20 | 14.33 | $85.66 | 26200 |
| 2024-05-17 | 14.44 | $85.57 | 22817 |
| 2024-05-16 | 14.66 | $85.48 | 23500 |
| 2024-05-15 | 14.74 | $85.52 | 27600 |
| 2024-05-14 | 14.81 | $85.30 | 11300 |
| 2024-05-13 | 15.23 | $85.31 | 13400 |
| 2024-05-10 | 15.51 | $85.32 | 46500 |
| 2024-05-09 | 15.81 | $85.34 | 82109 |
| 2024-05-08 | 16.26 | $85.41 | 26029 |
| 2024-05-07 | 16.47 | $85.43 | 19914 |
| 2024-05-06 | 16.59 | $85.48 | 60200 |
| 2024-05-03 | 16.63 | $85.41 | 28400 |
| 2024-05-02 | 16.70 | $85.33 | 17500 |
| 2024-05-01 | 17.09 | $85.71 | 22402 |
| 2024-04-30 | 16.88 | $85.41 | 33500 |
| 2024-04-29 | 16.85 | $85.71 | 19134 |
| 2024-04-26 | 16.48 | $85.51 | 12020 |
| 2024-04-25 | 16.27 | $85.36 | 20224 |
| 2024-04-24 | 16.32 | $85.39 | 18907 |
| 2024-04-23 | 16.00 | $85.38 | 18400 |
| 2024-04-22 | 15.17 | $85.17 | 24648 |
| 2024-04-19 | 14.58 | $84.73 | 26400 |
| 2024-04-18 | 14.46 | $84.72 | 16700 |
| 2024-04-17 | 14.51 | $84.43 | 35700 |
| 2024-04-16 | 14.56 | $84.47 | 21200 |
| 2024-04-15 | 14.75 | $84.65 | 21500 |
| 2024-04-12 | 14.74 | $84.85 | 8700 |
| 2024-04-11 | 15.13 | $85.09 | 22422 |
| 2024-04-10 | 15.11 | $85.09 | 24724 |
| 2024-04-09 | 15.08 | $85.18 | 87324 |
| 2024-04-08 | 15.05 | $85.16 | 13800 |
| 2024-04-05 | 15.22 | $84.90 | 37000 |
| 2024-04-04 | 15.73 | $84.78 | 33457 |
| 2024-04-03 | 16.26 | $84.95 | 12502 |
| 2024-04-02 | 17.07 | $84.87 | 27635 |
| 2024-04-01 | 17.76 | $85.65 | 14403 |
| 2024-03-28 | 17.72 | $85.73 | 20800 |
| 2024-03-27 | 17.31 | $85.70 | 57900 |
| 2024-03-26 | 16.87 | $85.35 | 15428 |
| 2024-03-25 | 17.02 | $85.55 | 22800 |
| 2024-03-22 | 17.18 | $85.52 | 36100 |
| 2024-03-21 | 17.04 | $85.70 | 32300 |
| 2024-03-20 | 16.39 | $85.70 | 13422 |
| 2024-03-19 | 15.88 | $85.66 | 30900 |
| 2024-03-18 | 15.33 | $85.48 | 111804 |
| 2024-03-15 | 14.89 | $85.17 | 8405 |
| 2024-03-14 | 15.06 | $85.05 | 13700 |
| 2024-03-13 | 15.24 | $85.25 | 20802 |
| 2024-03-12 | 15.24 | $85.09 | 14634 |
| 2024-03-11 | 15.50 | $84.89 | 19931 |
| 2024-03-08 | 16.19 | $84.73 | 49400 |
| 2024-03-07 | 16.76 | $84.80 | 67300 |
| 2024-03-06 | 17.56 | $84.65 | 92700 |
| 2024-03-05 | 18.41 | $84.74 | 18714 |
| 2024-03-04 | 19.02 | $84.85 | 48822 |
| 2024-03-01 | 19.67 | $85.52 | 58000 |
| 2024-02-29 | 19.48 | $85.38 | 54100 |
| 2024-02-28 | 18.96 | $85.27 | 48323 |
| 2024-02-27 | 18.58 | $85.29 | 28300 |
| 2024-02-26 | 17.97 | $85.08 | 51838 |
| 2024-02-23 | 17.34 | $85.43 | 28700 |
| 2024-02-22 | 17.04 | $85.30 | 42804 |
| 2024-02-21 | 16.76 | $84.95 | 25300 |
| 2024-02-20 | 17.01 | $85.01 | 16300 |
| 2024-02-16 | 17.28 | $84.99 | 22317 |
| 2024-02-15 | 17.14 | $85.00 | 20400 |
| 2024-02-14 | 17.03 | $84.75 | 11740 |
| 2024-02-13 | 17.33 | $84.72 | 68400 |
| 2024-02-12 | 17.80 | $84.89 | 23417 |
| 2024-02-09 | 17.99 | $85.06 | 49500 |
| 2024-02-08 | 17.97 | $84.63 | 17100 |
| 2024-02-07 | 18.38 | $84.55 | 17437 |
| 2024-02-06 | 18.81 | $84.53 | 32700 |
| 2024-02-05 | 19.69 | $84.28 | 8646 |
| 2024-02-02 | 20.61 | $84.36 | 24715 |
| 2024-02-01 | 21.36 | $84.88 | 26518 |
| 2024-01-31 | 21.73 | $84.62 | 20800 |
| 2024-01-30 | 22.12 | $84.97 | 19720 |
| 2024-01-29 | 21.95 | $85.07 | 17013 |
| 2024-01-26 | 21.52 | $85.06 | 31835 |
| 2024-01-25 | 20.92 | $85.16 | 9315 |
| 2024-01-24 | 20.41 | $84.75 | 24500 |
| 2024-01-23 | 20.17 | $84.64 | 20449 |
| 2024-01-22 | 20.20 | $84.68 | 12814 |
| 2024-01-19 | 20.06 | $84.54 | 7117 |
| 2024-01-18 | 20.21 | $84.41 | 8504 |
| 2024-01-17 | 20.53 | $84.21 | 13424 |
| 2024-01-16 | 21.08 | $84.20 | 15800 |
| 2024-01-12 | 21.18 | $84.47 | 7032 |
| 2024-01-11 | 20.87 | $84.58 | 10803 |
| 2024-01-10 | 20.56 | $84.65 | 24700 |
| 2024-01-09 | 20.23 | $84.51 | 20413 |
| 2024-01-08 | 20.08 | $84.22 | 8400 |
| 2024-01-05 | 20.39 | $83.93 | 15824 |
| 2024-01-04 | 20.96 | $83.70 | 11439 |
| 2024-01-03 | 21.77 | $83.86 | 19702 |
| 2024-01-02 | 22.57 | $84.12 | 29610 |
| 2023-12-29 | 23.18 | $84.05 | 24900 |
| 2023-12-28 | 23.56 | $84.51 | 16738 |
| 2023-12-27 | 23.56 | $84.65 | 21600 |
| 2023-12-26 | 23.83 | $84.19 | 21500 |
| 2023-12-22 | 24.46 | $84.04 | 37014 |
| 2023-12-21 | 25.13 | $85.15 | 27141 |
| 2023-12-20 | 24.38 | $84.82 | 19147 |
| 2023-12-19 | 23.59 | $84.91 | 13400 |
| 2023-12-18 | 22.96 | $84.77 | 15700 |
| 2023-12-15 | 22.29 | $84.60 | 17700 |
| 2023-12-14 | 21.58 | $84.75 | 23100 |
| 2023-12-13 | 20.42 | $84.24 | 73200 |
| 2023-12-12 | 19.69 | $83.92 | 10413 |
| 2023-12-11 | 19.33 | $83.70 | 15900 |
| 2023-12-08 | 19.13 | $84.18 | 31400 |
| 2023-12-07 | 18.74 | $83.72 | 17247 |
| 2023-12-06 | 18.56 | $83.62 | 33300 |
| 2023-12-05 | 18.63 | $83.50 | 10700 |
| 2023-12-04 | 18.90 | $83.60 | 24100 |
| 2023-12-01 | 19.08 | $84.35 | 16142 |
| 2023-11-30 | 18.24 | $84.06 | 4862 |
| 2023-11-29 | 17.62 | $83.90 | 62700 |
| 2023-11-28 | 16.98 | $83.90 | 14900 |
| 2023-11-27 | 16.48 | $84.01 | 122300 |
| 2023-11-24 | 15.95 | $83.79 | 6200 |
| 2023-11-22 | 15.62 | $83.70 | 28300 |
| 2023-11-21 | 15.27 | $83.43 | 15300 |
| 2023-11-20 | 15.23 | $83.48 | 11841 |
| 2023-11-17 | 15.17 | $83.33 | 28839 |
| 2023-11-16 | 15.47 | $83.13 | 31800 |
| 2023-11-15 | 15.86 | $83.26 | 32106 |
| 2023-11-14 | 15.94 | $83.35 | 24900 |
| 2023-11-13 | 15.76 | $82.85 | 28500 |
| 2023-11-10 | 16.04 | $83.14 | 11519 |
| 2023-11-09 | 16.39 | $82.87 | 16500 |
| 2023-11-08 | 16.90 | $83.16 | 97736 |
| 2023-11-07 | 16.99 | $83.06 | 16000 |
| 2023-11-06 | 17.50 | $83.03 | 9600 |
| 2023-11-03 | 18.05 | $83.14 | 27147 |
| 2023-11-02 | 18.66 | $82.78 | 10905 |
| 2023-11-01 | 19.20 | $82.60 | 10600 |
| 2023-10-31 | 19.61 | $82.44 | 24800 |
| 2023-10-30 | 19.95 | $82.12 | 15116 |
| 2023-10-27 | 19.66 | $81.95 | 11300 |
| 2023-10-26 | 19.35 | $82.17 | 10841 |
| 2023-10-25 | 19.28 | $82.14 | 7300 |
| 2023-10-24 | 19.00 | $82.32 | 3138 |
| 2023-10-23 | 18.80 | $81.79 | 5400 |
| 2023-10-20 | 18.10 | $81.80 | 16000 |
| 2023-10-19 | 17.25 | $81.89 | 60000 |
| 2023-10-18 | 16.56 | $82.05 | 12200 |
| 2023-10-17 | 16.13 | $82.38 | 10200 |
| 2023-10-16 | 15.83 | $82.36 | 60306 |
| 2023-10-13 | 15.29 | $82.10 | 3131 |
| 2023-10-12 | 14.73 | $82.33 | 4701 |
| 2023-10-11 | 14.22 | $82.47 | 17032 |
| 2023-10-10 | 13.86 | $82.54 | 8232 |
| 2023-10-09 | 13.61 | $82.44 | 11400 |
| 2023-10-06 | 13.09 | $82.32 | 25000 |
| 2023-10-05 | 12.42 | $81.91 | 27900 |
| 2023-10-04 | 11.21 | $82.00 | 23703 |
| 2023-10-03 | 9.79 | $82.00 | 40440 |
| 2023-10-02 | 8.33 | $83.17 | 10617 |
| 2023-09-29 | 8.08 | $83.31 | 8339 |
| 2023-09-28 | 8.18 | $83.50 | 69822 |
| 2023-09-27 | 8.28 | $83.38 | 39800 |
| 2023-09-26 | 8.03 | $83.34 | 85000 |
| 2023-09-25 | 7.77 | $83.50 | 89700 |
| 2023-09-22 | 7.95 | $83.56 | 28825 |
| 2023-09-21 | 8.31 | $83.51 | 21500 |
| 2023-09-20 | 8.43 | $83.88 | 7900 |
| 2023-09-19 | 8.63 | $83.83 | 12600 |
| 2023-09-18 | 9.01 | $83.97 | 16000 |
| 2023-09-15 | 9.22 | $83.96 | 36000 |
| 2023-09-14 | 9.48 | $83.94 | 32200 |
| 2023-09-13 | 9.63 | $83.72 | 12700 |
| 2023-09-12 | 10.05 | $83.72 | 10000 |
| 2023-09-11 | 10.47 | $83.77 | 7800 |
| 2023-09-08 | 10.92 | $83.44 | 18900 |
| 2023-09-07 | 11.23 | $83.65 | 12246 |
| 2023-09-06 | 11.56 | $83.48 | 6600 |
| 2023-09-05 | 11.51 | $83.43 | 22336 |
| 2023-09-01 | 11.52 | $84.33 | 5700 |
| 2023-08-31 | 11.59 | $84.33 | 23400 |
| 2023-08-30 | 11.66 | $84.32 | 7024 |
| 2023-08-29 | 11.31 | $84.38 | 21838 |
| 2023-08-28 | 11.04 | $84.13 | 9300 |
| 2023-08-25 | 10.94 | $83.93 | 25100 |
| 2023-08-24 | 11.03 | $83.42 | 6926 |
| 2023-08-23 | 11.16 | $83.86 | 8210 |
| 2023-08-22 | 11.03 | $83.53 | 4000 |
| 2023-08-21 | 11.26 | $83.30 | 16625 |
| 2023-08-18 | 11.60 | $83.30 | 12200 |
| 2023-08-17 | 12.16 | $83.17 | 10900 |
| 2023-08-16 | 12.66 | $83.66 | 20600 |
| 2023-08-15 | 12.55 | $83.70 | 14500 |
| 2023-08-14 | 12.44 | $83.86 | 4000 |
| 2023-08-11 | 12.30 | $83.55 | 6131 |
| 2023-08-10 | 12.42 | $83.66 | 17238 |
| 2023-08-09 | 12.55 | $83.45 | 10733 |
| 2023-08-08 | 13.07 | $83.34 | 6100 |
| 2023-08-07 | 13.69 | $83.40 | 7221 |
| 2023-08-04 | 14.37 | $83.24 | 15000 |
| 2023-08-03 | 15.05 | $83.13 | 19200 |
| 2023-08-02 | 15.51 | $83.30 | 10200 |
| 2023-08-01 | 16.17 | $84.06 | 15931 |
| 2023-07-31 | 16.01 | $84.38 | 8900 |
| 2023-07-28 | 15.37 | $84.21 | 7600 |
| 2023-07-27 | 14.98 | $83.90 | 16800 |
| 2023-07-26 | 14.58 | $84.07 | 4514 |
| 2023-07-25 | 14.49 | $83.95 | 5706 |
| 2023-07-24 | 14.15 | $83.98 | 10500 |
| 2023-07-21 | 13.79 | $83.85 | 11109 |
| 2023-07-20 | 13.63 | $83.67 | 3502 |
| 2023-07-19 | 13.63 | $83.85 | 9326 |
| 2023-07-18 | 13.51 | $83.77 | 11118 |
| 2023-07-17 | 13.50 | $83.58 | 8300 |
| 2023-07-14 | 13.57 | $83.40 | 10400 |
| 2023-07-13 | 13.35 | $83.71 | 18200 |
| 2023-07-12 | 12.83 | $83.69 | 14400 |
| 2023-07-11 | 12.28 | $83.32 | 47745 |
| 2023-07-10 | 12.09 | $83.05 | 10200 |
| 2023-07-07 | 12.08 | $83.03 | 4300 |
| 2023-07-06 | 12.07 | $82.88 | 7843 |
| 2023-07-05 | 12.33 | $83.13 | 11000 |
| 2023-07-03 | 12.41 | $83.77 | 9900 |
| 2023-06-30 | 11.67 | $83.78 | 17100 |
| 2023-06-29 | 10.88 | $83.26 | 4541 |
| 2023-06-28 | 10.41 | $83.30 | 3300 |
| 2023-06-27 | 10.07 | $82.88 | 18300 |
| 2023-06-26 | 10.00 | $82.43 | 10917 |
| 2023-06-23 | 10.26 | $82.42 | 13131 |
| 2023-06-22 | 10.71 | $82.70 | 7600 |
| 2023-06-21 | 10.60 | $82.80 | 60624 |
| 2023-06-20 | 10.38 | $82.72 | 13600 |
| 2023-06-16 | 10.14 | $83.20 | 18300 |
| 2023-06-15 | 9.47 | $83.09 | 5500 |
| 2023-06-14 | 9.03 | $82.99 | 4200 |
| 2023-06-13 | 8.72 | $82.90 | 10200 |
| 2023-06-12 | 8.39 | $82.60 | 10600 |
| 2023-06-09 | 8.12 | $82.75 | 12900 |
| 2023-06-08 | 7.64 | $82.43 | 3749 |
| 2023-06-07 | 7.49 | $82.23 | 7600 |
| 2023-06-06 | 7.33 | $82.32 | 6700 |
| 2023-06-05 | 7.34 | $82.21 | 7025 |
| 2023-06-02 | 7.34 | $82.40 | 17003 |
| 2023-06-01 | 7.49 | $82.09 | 8300 |
| 2023-05-31 | 7.80 | $81.73 | 5400 |
| 2023-05-30 | 8.00 | $82.15 | 8700 |
| 2023-05-26 | 8.08 | $82.20 | 7237 |
| 2023-05-25 | 8.26 | $81.62 | 26100 |
| 2023-05-24 | 8.52 | $81.41 | 11143 |
| 2023-05-23 | 8.54 | $81.70 | 6107 |
| 2023-05-22 | 8.96 | $82.13 | 9600 |
| 2023-05-19 | 9.27 | $81.75 | 6741 |
| 2023-05-18 | 9.72 | $81.49 | 3930 |
| 2023-05-17 | 9.78 | $81.31 | 11121 |
| 2023-05-16 | 9.80 | $80.76 | 8400 |
| 2023-05-15 | 9.57 | $81.19 | 9809 |
| 2023-05-12 | 9.57 | $81.13 | 5400 |
| 2023-05-11 | 9.51 | $81.11 | 8500 |
| 2023-05-10 | 9.38 | $81.31 | 4610 |
| 2023-05-09 | 9.44 | $81.32 | 6200 |
| 2023-05-08 | 9.35 | $81.44 | 13588 |
| 2023-05-05 | 9.34 | $81.42 | 9316 |
| 2023-05-04 | 9.33 | $80.70 | 16100 |
| 2023-05-03 | 8.76 | $81.08 | 4900 |
| 2023-05-02 | 8.57 | $81.47 | 7900 |
| 2023-05-01 | 8.50 | $82.28 | 12028 |
| 2023-04-28 | 8.75 | $82.43 | 3500 |
| 2023-04-27 | 8.98 | $82.35 | 6900 |
| 2023-04-26 | 9.21 | $81.60 | 10912 |
| 2023-04-25 | 9.46 | $81.94 | 9900 |
| 2023-04-24 | 9.92 | $82.39 | 4500 |
| 2023-04-21 | 10.03 | $82.34 | 4708 |
| 2023-04-20 | 10.16 | $82.18 | 4400 |
| 2023-04-19 | 10.47 | $82.48 | 7248 |
| 2023-04-18 | 10.55 | $82.55 | 4700 |
| 2023-04-17 | 10.61 | $82.52 | 8940 |
| 2023-04-14 | 10.71 | $82.41 | 21000 |
| 2023-04-13 | 10.73 | $82.37 | 10200 |
| 2023-04-12 | 10.87 | $81.84 | 6945 |
| 2023-04-11 | 11.21 | $81.98 | 93500 |
| 2023-04-10 | 11.58 | $81.61 | 11023 |
| 2023-04-06 | 12.14 | $81.18 | 12735 |
| 2023-04-05 | 12.60 | $80.86 | 6605 |
| 2023-04-04 | 12.97 | $81.46 | 7800 |
| 2023-04-03 | 13.54 | $82.60 | 29100 |
| 2023-03-31 | 13.59 | $82.78 | 8204 |
| 2023-03-30 | 13.75 | $82.04 | 13545 |
| 2023-03-29 | 14.14 | $81.60 | 5100 |
| 2023-03-28 | 14.83 | $80.66 | 18143 |
| 2023-03-27 | 15.19 | $80.60 | 9021 |
| 2023-03-24 | 15.52 | $80.03 | 10700 |
| 2023-03-23 | 15.38 | $80.36 | 4200 |
| 2023-03-22 | 15.52 | $80.90 | 5200 |
| 2023-03-21 | 15.93 | $81.53 | 11200 |
| 2023-03-20 | 16.13 | $80.17 | 6912 |
| 2023-03-17 | 15.61 | $80.34 | 19144 |
| 2023-03-16 | 15.07 | $81.46 | 23208 |
| 2023-03-15 | 14.52 | $79.93 | 93016 |
| 2023-03-14 | 12.92 | $81.33 | 14324 |
| 2023-03-13 | 11.69 | $80.18 | 38600 |
| 2023-03-10 | 10.08 | $81.51 | 46308 |
| 2023-03-09 | 9.07 | $82.35 | 16732 |
| 2023-03-08 | 8.63 | $83.22 | 15147 |
| 2023-03-07 | 8.75 | $83.50 | 10405 |
| 2023-03-06 | 9.19 | $83.92 | 13240 |
| 2023-03-03 | 9.39 | $83.86 | 10400 |
| 2023-03-02 | 9.60 | $83.25 | 22400 |
| 2023-03-01 | 9.40 | $83.74 | 15400 |
| 2023-02-28 | 9.88 | $83.66 | 9144 |
| 2023-02-27 | 10.35 | $83.86 | 8326 |
| 2023-02-24 | 10.88 | $83.32 | 10444 |
| 2023-02-23 | 10.92 | $83.54 | 6640 |
| 2023-02-22 | 11.08 | $82.84 | 26247 |
| 2023-02-21 | 10.48 | $82.37 | 12926 |
| 2023-02-17 | 9.85 | $83.20 | 5229 |
| 2023-02-16 | 9.74 | $82.98 | 7300 |
| 2023-02-15 | 9.85 | $83.49 | 11340 |
| 2023-02-14 | 10.20 | $83.47 | 10400 |
| 2023-02-13 | 10.54 | $83.31 | 5309 |
| 2023-02-10 | 11.03 | $82.96 | 10515 |
| 2023-02-09 | 11.42 | $83.51 | 39926 |
| 2023-02-08 | 11.70 | $83.87 | 25200 |
| 2023-02-07 | 11.44 | $84.27 | 9427 |
| 2023-02-06 | 11.16 | $84.00 | 9300 |
| 2023-02-03 | 11.07 | $84.04 | 32014 |
| 2023-02-02 | 10.70 | $84.43 | 26400 |
| 2023-02-01 | 10.14 | $84.49 | 75600 |
| 2023-01-31 | 9.55 | $83.94 | 13300 |
| 2023-01-30 | 9.44 | $83.43 | 32417 |
| 2023-01-27 | 9.55 | $83.71 | 17616 |
| 2023-01-26 | 9.38 | $83.88 | 10200 |
| 2023-01-25 | 9.24 | $83.61 | 17140 |
| 2023-01-24 | 9.38 | $83.59 | 65500 |
| 2023-01-23 | 9.47 | $83.67 | 13400 |
| 2023-01-20 | 9.32 | $83.47 | 30400 |
| 2023-01-19 | 9.54 | $83.15 | 28840 |
| 2023-01-18 | 9.80 | $83.56 | 16630 |
| 2023-01-17 | 9.70 | $83.91 | 14300 |
| 2023-01-13 | 9.09 | $84.12 | 15200 |
| 2023-01-12 | 8.44 | $83.85 | 15430 |
| 2023-01-11 | 7.97 | $83.73 | 31000 |
| 2023-01-10 | 7.56 | $83.40 | 18745 |
| 2023-01-09 | 7.31 | $83.25 | 30500 |
| 2023-01-06 | 7.05 | $83.07 | 19700 |
| 2023-01-05 | 6.93 | $82.47 | 20200 |
| 2023-01-04 | 7.26 | $82.54 | 8910 |
| 2023-01-03 | 7.50 | $81.91 | 14800 |
| 2022-12-30 | 7.46 | $82.01 | 9500 |
| 2022-12-29 | 7.28 | $81.72 | 16300 |
| 2022-12-28 | 6.84 | $80.90 | 21414 |
| 2022-12-27 | 6.38 | $81.82 | 69118 |
| 2022-12-23 | 6.57 | $82.40 | 10924 |
| 2022-12-22 | 6.59 | $82.42 | 4200 |
| 2022-12-21 | 6.93 | $82.86 | 16500 |
| 2022-12-20 | 7.24 | $82.36 | 10200 |
| 2022-12-19 | 7.26 | $82.30 | 6600 |
| 2022-12-16 | 7.29 | $82.48 | 6700 |
| 2022-12-15 | 7.35 | $82.80 | 9800 |
| 2022-12-14 | 7.73 | $83.15 | 6537 |
| 2022-12-13 | 7.78 | $83.76 | 8248 |
| 2022-12-12 | 7.69 | $83.19 | 8607 |
| 2022-12-09 | 7.99 | $82.87 | 28200 |
| 2022-12-08 | 8.27 | $82.57 | 12700 |
| 2022-12-07 | 8.24 | $82.28 | 10839 |
| 2022-12-06 | 8.03 | $82.05 | 22500 |
| 2022-12-05 | 7.86 | $82.58 | 13336 |
| 2022-12-02 | 7.97 | $83.00 | 3800 |
| 2022-12-01 | 8.34 | $83.61 | 34239 |
| 2022-11-30 | 8.37 | $83.69 | 20400 |
| 2022-11-29 | 8.43 | $83.03 | 7201 |
| 2022-11-28 | 8.72 | $82.62 | 6400 |
| 2022-11-25 | 9.16 | $83.40 | 48430 |
| 2022-11-23 | 9.03 | $83.57 | 4744 |
| 2022-11-22 | 8.99 | $83.30 | 11600 |
| 2022-11-21 | 9.16 | $82.98 | 21100 |
| 2022-11-18 | 9.58 | $82.83 | 34835 |
| 2022-11-17 | 10.05 | $82.37 | 6405 |
| 2022-11-16 | 10.18 | $82.45 | 21500 |
| 2022-11-15 | 10.57 | $82.85 | 6900 |
| 2022-11-14 | 11.05 | $82.52 | 8111 |
| 2022-11-11 | 11.61 | $83.02 | 3100 |
| 2022-11-10 | 12.14 | $82.61 | 4422 |
| 2022-11-09 | 12.53 | $81.16 | 4200 |
| 2022-11-08 | 12.42 | $82.26 | 14832 |
| 2022-11-07 | 12.99 | $82.59 | 10943 |
| 2022-11-04 | 13.60 | $82.69 | 4519 |
| 2022-11-03 | 14.31 | $82.01 | 7500 |
| 2022-11-02 | 14.72 | $82.31 | 4908 |
| 2022-11-01 | 15.24 | $83.40 | 10400 |
| 2022-10-31 | 15.10 | $82.96 | 21000 |
| 2022-10-28 | 15.02 | $83.82 | 40900 |
| 2022-10-27 | 14.74 | $82.96 | 3500 |
| 2022-10-26 | 15.23 | $82.58 | 2120 |
| 2022-10-25 | 16.02 | $82.59 | 3700 |
| 2022-10-24 | 16.79 | $82.20 | 9927 |
| 2022-10-21 | 17.36 | $81.94 | 8100 |
| 2022-10-20 | 17.79 | $81.60 | 12120 |
| 2022-10-19 | 18.25 | $81.65 | 10627 |
| 2022-10-18 | 18.52 | $81.92 | 5134 |
| 2022-10-17 | 18.94 | $81.60 | 2900 |
| 2022-10-14 | 19.06 | $80.62 | 3736 |
| 2022-10-13 | 18.49 | $80.89 | 5902 |
| 2022-10-12 | 17.77 | $80.37 | 24724 |
| 2022-10-11 | 17.20 | $80.37 | 5318 |
| 2022-10-10 | 16.59 | $80.26 | 9207 |
| 2022-10-07 | 15.98 | $81.00 | 2000 |
| 2022-10-06 | 15.90 | $81.65 | 2537 |
| 2022-10-05 | 16.28 | $81.57 | 7500 |
| 2022-10-04 | 16.48 | $81.52 | 3749 |
| 2022-10-03 | 16.65 | $80.66 | 4701 |
| 2022-09-30 | 16.03 | $80.09 | 10300 |
| 2022-09-29 | 15.30 | $80.35 | 7900 |
| 2022-09-28 | 14.53 | $80.65 | 8900 |
| 2022-09-27 | 13.89 | $80.26 | 19730 |
| 2022-09-26 | 13.20 | $80.36 | 6905 |
| 2022-09-23 | 12.56 | $80.64 | 14200 |
| 2022-09-22 | 11.94 | $81.71 | 8545 |
| 2022-09-21 | 11.79 | $81.70 | 2600 |
| 2022-09-20 | 11.76 | $81.81 | 13800 |
| 2022-09-19 | 11.90 | $82.35 | 6909 |
| 2022-09-16 | 11.98 | $81.94 | 2000 |
| 2022-09-15 | 11.75 | $81.65 | 21700 |
| 2022-09-14 | 11.69 | $82.11 | 2000 |
| 2022-09-13 | 11.82 | $81.73 | 8414 |
| 2022-09-12 | 11.95 | $83.23 | 5921 |
| 2022-09-09 | 12.22 | $82.97 | 6900 |
| 2022-09-08 | 12.61 | $82.63 | 7900 |
| 2022-09-07 | 13.23 | $82.08 | 6900 |
| 2022-09-06 | 13.48 | $81.24 | 5600 |
| 2022-09-02 | 13.12 | $80.75 | 7413 |
| 2022-09-01 | 12.75 | $82.01 | 9731 |
| 2022-08-31 | 12.62 | $81.30 | 25233 |
| 2022-08-30 | 12.56 | $81.60 | 174329 |
| 2022-08-29 | 12.60 | $82.13 | 4111 |
| 2022-08-26 | 13.03 | $82.21 | 2708 |
| 2022-08-25 | 13.53 | $83.47 | 9600 |
| 2022-08-24 | 13.81 | $83.00 | 21232 |
| 2022-08-23 | 14.27 | $82.70 | 4334 |
| 2022-08-22 | 14.99 | $82.47 | 11500 |
| 2022-08-19 | 15.60 | $83.02 | 14300 |
| 2022-08-18 | 16.22 | $83.69 | 11700 |
| 2022-08-17 | 16.47 | $83.50 | 6538 |
| 2022-08-16 | 16.74 | $84.13 | 6400 |
| 2022-08-15 | 16.56 | $84.40 | 1100 |
| 2022-08-12 | 16.08 | $84.67 | 4517 |
| 2022-08-11 | 15.58 | $83.99 | 3300 |
| 2022-08-10 | 15.05 | $84.41 | 12600 |
| 2022-08-09 | 14.74 | $83.15 | 10944 |
| 2022-08-08 | 14.89 | $83.67 | 13711 |
| 2022-08-05 | 14.67 | $83.73 | 33200 |
| 2022-08-04 | 14.66 | $83.64 | 30100 |
| 2022-08-03 | 14.73 | $83.55 | 7712 |
| 2022-08-02 | 14.83 | $82.89 | 5040 |
| 2022-08-01 | 15.21 | $83.20 | 18446 |
| 2022-07-29 | 15.42 | $83.14 | 44319 |
| 2022-07-28 | 15.58 | $82.96 | 12527 |
| 2022-07-27 | 15.90 | $82.49 | 1500 |
| 2022-07-26 | 16.54 | $81.70 | 4912 |
| 2022-07-25 | 17.30 | $82.32 | 10743 |
| 2022-07-22 | 18.16 | $82.36 | 4425 |
| 2022-07-21 | 18.94 | $82.80 | 6438 |
| 2022-07-20 | 19.72 | $82.33 | 3801 |
| 2022-07-19 | 20.65 | $81.99 | 5910 |
| 2022-07-18 | 21.53 | $80.61 | 5047 |
| 2022-07-15 | 22.19 | $81.33 | 2534 |
| 2022-07-14 | 22.71 | $80.38 | 11400 |
| 2022-07-13 | 22.70 | $80.50 | 90530 |
| 2022-07-12 | 22.88 | $80.59 | 101600 |
| 2022-07-11 | 23.19 | $80.44 | 3341 |
| 2022-07-08 | 23.57 | $81.10 | 6800 |
| 2022-07-07 | 24.10 | $80.80 | 12300 |
| 2022-07-06 | 24.47 | $79.31 | 6943 |
| 2022-07-05 | 24.02 | $79.19 | 165500 |
| 2022-07-01 | 23.34 | $79.82 | 27200 |
| 2022-06-30 | 22.89 | $79.48 | 23034 |
| 2022-06-29 | 22.20 | $80.01 | 38738 |
| 2022-06-28 | 21.71 | $80.55 | 10100 |
| 2022-06-27 | 21.45 | $81.37 | 5300 |
| 2022-06-24 | 21.52 | $81.61 | 8219 |
| 2022-06-23 | 21.54 | $80.96 | 8600 |
| 2022-06-22 | 21.10 | $80.61 | 7620 |
| 2022-06-21 | 20.70 | $81.10 | 10444 |
| 2022-06-17 | 20.48 | $81.17 | 4500 |
| 2022-06-16 | 20.04 | $80.78 | 5832 |
| 2022-06-15 | 19.48 | $82.49 | 27900 |
| 2022-06-14 | 19.43 | $81.45 | 48600 |
| 2022-06-13 | 18.59 | $80.65 | 101641 |
| 2022-06-10 | 17.40 | $82.37 | 18701 |
| 2022-06-09 | 16.88 | $83.08 | 4000 |
| 2022-06-08 | 16.90 | $83.66 | 180740 |
| 2022-06-07 | 17.29 | $84.38 | 8500 |
| 2022-06-06 | 17.82 | $84.19 | 15300 |
| 2022-06-03 | 18.63 | $84.57 | 7700 |
| 2022-06-02 | 19.59 | $84.93 | 5546 |
| 2022-06-01 | 20.48 | $85.10 | 16900 |
| 2022-05-31 | 21.08 | $85.04 | 31027 |
| 2022-05-27 | 21.84 | $85.48 | 16800 |
| 2022-05-26 | 22.59 | $84.60 | 32800 |
| 2022-05-25 | 23.63 | $83.40 | 31807 |
| 2022-05-24 | 23.77 | $82.50 | 30637 |
| 2022-05-23 | 22.95 | $82.32 | 31700 |
| 2022-05-20 | 22.29 | $81.92 | 8805 |
| 2022-05-19 | 21.61 | $82.02 | 12515 |
| 2022-05-18 | 20.65 | $81.77 | 3500 |
| 2022-05-17 | 19.89 | $82.55 | 3100 |
| 2022-05-16 | 19.56 | $82.17 | 3747 |
| 2022-05-13 | 19.00 | $82.64 | 7632 |
| 2022-05-12 | 18.47 | $82.21 | 9600 |
| 2022-05-11 | 17.58 | $82.63 | 5900 |
| 2022-05-10 | 17.00 | $83.09 | 13400 |
| 2022-05-09 | 16.08 | $82.80 | 17630 |
| 2022-05-06 | 15.12 | $84.14 | 10004 |
| 2022-05-05 | 14.89 | $84.41 | 7507 |
| 2022-05-04 | 15.07 | $85.48 | 10000 |
| 2022-05-03 | 15.53 | $85.07 | 22009 |
| 2022-05-02 | 15.45 | $84.96 | 48500 |
| 2022-04-29 | 15.47 | $84.65 | 8405 |
| 2022-04-28 | 15.61 | $85.39 | 54109 |
| 2022-04-27 | 15.89 | $84.71 | 16528 |
| 2022-04-26 | 15.67 | $84.93 | 8611 |
| 2022-04-25 | 15.66 | $85.65 | 14542 |
| 2022-04-22 | 15.66 | $85.44 | 29816 |
| 2022-04-21 | 16.09 | $85.88 | 12500 |
| 2022-04-20 | 16.80 | $86.13 | 6800 |
| 2022-04-19 | 17.52 | $86.04 | 2900 |
| 2022-04-18 | 18.14 | $85.65 | 14131 |
| 2022-04-14 | 18.56 | $85.82 | 19500 |
| 2022-04-13 | 19.01 | $85.99 | 24100 |
| 2022-04-12 | 19.48 | $85.49 | 25825 |
| 2022-04-11 | 19.74 | $85.23 | 12100 |
| 2022-04-08 | 19.88 | $85.70 | 34500 |
| 2022-04-07 | 20.43 | $85.99 | 6700 |
| 2022-04-06 | 21.34 | $86.14 | 51500 |
| 2022-04-05 | 22.33 | $86.74 | 12000 |
| 2022-04-04 | 22.95 | $87.32 | 18800 |
| 2022-04-01 | 23.52 | $87.15 | 16900 |
| 2022-03-31 | 24.20 | $87.11 | 31900 |
| 2022-03-30 | 24.76 | $87.08 | 8215 |
| 2022-03-29 | 25.22 | $87.53 | 17714 |
| 2022-03-28 | 25.70 | $86.66 | 13642 |
| 2022-03-25 | 26.98 | $86.17 | 7400 |
| 2022-03-24 | 28.34 | $86.22 | 45848 |
| 2022-03-23 | 29.50 | $85.94 | 7600 |
| 2022-03-22 | 30.73 | $86.55 | 17000 |
| 2022-03-21 | 32.02 | $85.84 | 3800 |
| 2022-03-18 | 33.17 | $86.06 | 4600 |
| 2022-03-17 | 34.13 | $85.91 | 5423 |
| 2022-03-16 | 35.04 | $85.35 | 7819 |
| 2022-03-15 | 35.46 | $84.13 | 34500 |
| 2022-03-14 | 34.60 | $83.43 | 17916 |
| 2022-03-11 | 33.64 | $83.77 | 68700 |
| 2022-03-10 | 32.75 | $84.38 | 4833 |
| 2022-03-09 | 32.11 | $84.91 | 15826 |
| 2022-03-08 | 31.64 | $84.17 | 14936 |
| 2022-03-07 | 30.79 | $84.06 | 11215 |
| 2022-03-04 | 29.78 | $84.62 | 9516 |
| 2022-03-03 | 28.97 | $85.58 | 6700 |
| 2022-03-02 | 28.58 | $85.82 | 13100 |
| 2022-03-01 | 27.99 | $85.31 | 4600 |
| 2022-02-28 | 27.38 | $86.04 | 4228 |
| 2022-02-25 | 27.02 | $86.48 | 43924 |
| 2022-02-24 | 26.86 | $85.91 | 11200 |
| 2022-02-23 | 25.83 | $85.40 | 3916 |
| 2022-02-22 | 25.35 | $85.41 | 15000 |
| 2022-02-18 | 24.76 | $85.48 | 11245 |
| 2022-02-17 | 24.12 | $85.57 | 41422 |
| 2022-02-16 | 23.65 | $86.07 | 16100 |
| 2022-02-15 | 23.25 | $85.76 | 65800 |
| 2022-02-14 | 22.51 | $85.51 | 8400 |
| 2022-02-11 | 21.48 | $85.29 | 15900 |
| 2022-02-10 | 20.49 | $86.22 | 10226 |
| 2022-02-09 | 20.14 | $86.73 | 4000 |
| 2022-02-08 | 20.11 | $86.28 | 103100 |
| 2022-02-07 | 19.65 | $86.14 | 7600 |
| 2022-02-04 | 18.84 | $86.23 | 27113 |
| 2022-02-03 | 17.99 | $86.29 | 3200 |
| 2022-02-02 | 17.38 | $86.82 | 10400 |
| 2022-02-01 | 17.00 | $87.11 | 7404 |
| 2022-01-31 | 16.88 | $86.77 | 10125 |
| 2022-01-28 | 16.21 | $86.58 | 19601 |
| 2022-01-27 | 15.19 | $86.54 | 9135 |
| 2022-01-26 | 14.46 | $86.94 | 7316 |
| 2022-01-25 | 14.14 | $86.97 | 7143 |
| 2022-01-24 | 13.30 | $87.12 | 9000 |
| 2022-01-21 | 12.42 | $87.16 | 3400 |
| 2022-01-20 | 12.16 | $87.41 | 13600 |
| 2022-01-19 | 12.30 | $87.62 | 16600 |
| 2022-01-18 | 12.77 | $87.76 | 48000 |
| 2022-01-14 | 13.25 | $87.82 | 15716 |
| 2022-01-13 | 13.80 | $87.68 | 13502 |
| 2022-01-12 | 14.37 | $88.04 | 34000 |
| 2022-01-11 | 14.86 | $88.02 | 39900 |
| 2022-01-10 | 15.46 | $87.65 | 14200 |
| 2022-01-07 | 15.93 | $87.60 | 7300 |
| 2022-01-06 | 16.69 | $87.70 | 22000 |
| 2022-01-05 | 17.27 | $87.54 | 8600 |
| 2022-01-04 | 17.88 | $88.04 | 9337 |
| 2022-01-03 | 17.85 | $88.18 | 104032 |
| 2021-12-31 | 17.92 | $88.00 | 7517 |
| 2021-12-30 | 18.14 | $88.11 | 22206 |
| 2021-12-29 | 18.24 | $88.06 | 7300 |
| 2021-12-28 | 18.28 | $88.07 | 140400 |
| 2021-12-27 | 18.33 | $88.22 | 13229 |
| 2021-12-23 | 18.24 | $88.14 | 4100 |
| 2021-12-22 | 18.25 | $88.04 | 4537 |
| 2021-12-21 | 18.32 | $87.84 | 10513 |
| 2021-12-20 | 18.62 | $87.21 | 7500 |
| 2021-12-17 | 19.50 | $87.42 | 4504 |
| 2021-12-16 | 20.48 | $87.57 | 5600 |
| 2021-12-15 | 21.03 | $87.69 | 5800 |
| 2021-12-14 | 21.61 | $87.47 | 3308 |
| 2021-12-13 | 22.52 | $87.54 | 2200 |
| 2021-12-10 | 23.22 | $87.62 | 5300 |
| 2021-12-09 | 23.96 | $87.53 | 5300 |
| 2021-12-08 | 24.62 | $87.89 | 12922 |
| 2021-12-07 | 25.09 | $87.81 | 1500 |
| 2021-12-06 | 25.54 | $87.23 | 5800 |
| 2021-12-03 | 26.50 | $86.71 | 1300 |
| 2021-12-02 | 27.68 | $86.77 | 7020 |
| 2021-12-01 | 28.91 | $86.50 | 2724 |
| 2021-11-30 | 30.33 | $86.48 | 4800 |
| 2021-11-29 | 31.46 | $86.88 | 8106 |
| 2021-11-26 | 32.90 | $86.46 | 8000 |
| 2021-11-24 | 33.60 | $87.44 | 11232 |
| 2021-11-23 | 35.16 | $87.41 | 10100 |
| 2021-11-22 | 36.51 | $87.41 | 9342 |
| 2021-11-19 | 37.78 | $87.31 | 47000 |
| 2021-11-18 | 39.31 | $87.59 | 12200 |
| 2021-11-17 | 40.55 | $87.77 | 2049 |
| 2021-11-16 | 41.35 | $87.90 | 1300 |
| 2021-11-15 | 42.17 | $87.80 | 1410 |
| 2021-11-12 | 43.14 | $87.70 | 38400 |
| 2021-11-11 | 44.16 | $87.90 | 4900 |
| 2021-11-10 | 45.07 | $87.72 | 45900 |
| 2021-11-09 | 46.03 | $87.93 | 2100 |
| 2021-11-08 | 46.86 | $87.96 | 3232 |
| 2021-11-05 | 47.56 | $88.04 | 14300 |
| 2021-11-04 | 48.36 | $87.85 | 13906 |
| 2021-11-03 | 49.33 | $87.74 | 3200 |
| 2021-11-02 | 50.48 | $87.41 | 7300 |
| 2021-11-01 | 51.93 | $87.66 | 5925 |
| 2021-10-29 | 52.98 | $87.72 | 6500 |
| 2021-10-28 | 54.10 | $87.95 | 4610 |
| 2021-10-27 | 54.97 | $87.80 | 500 |
| 2021-10-26 | 55.90 | $87.96 | 4600 |
| 2021-10-25 | 56.62 | $87.87 | 5339 |
| 2021-10-22 | 57.53 | $87.78 | 9100 |
| 2021-10-21 | 58.39 | $88.00 | 5247 |
| 2021-10-20 | 59.03 | $88.05 | 6000 |
| 2021-10-19 | 59.78 | $87.98 | 5929 |
| 2021-10-18 | 60.60 | $87.86 | 2824 |
| 2021-10-15 | 61.55 | $87.82 | 42033 |
| 2021-10-14 | 62.52 | $87.78 | 7800 |
| 2021-10-13 | 63.64 | $87.41 | 1800 |
| 2021-10-12 | 65.01 | $87.23 | 2925 |
| 2021-10-11 | 66.22 | $87.26 | 4600 |
| 2021-10-08 | 67.45 | $87.41 | 2000 |
| 2021-10-07 | 68.57 | $87.49 | 6440 |
| 2021-10-06 | 69.65 | $87.34 | 4733 |
| 2021-10-05 | 70.92 | $87.38 | 2000 |
| 2021-10-04 | 72.04 | $87.37 | 2148 |
| 2021-10-01 | 73.22 | $87.84 | 29100 |
| 2021-09-30 | 74.20 | $87.72 | 53500 |
| 2021-09-29 | 75.22 | $87.99 | 2420 |
| 2021-09-28 | 75.94 | $87.90 | 48100 |
| 2021-09-27 | 76.71 | $88.18 | 5047 |
| 2021-09-24 | 76.88 | $88.16 | 3700 |
| 2021-09-23 | 77.04 | $88.13 | 3300 |
| 2021-09-22 | 77.22 | $87.82 | 18200 |
| 2021-09-21 | 77.45 | $87.80 | 9947 |
| 2021-09-20 | 77.71 | $87.64 | 3230 |
| 2021-09-17 | 78.01 | $88.00 | 15223 |
| 2021-09-16 | 77.83 | $88.03 | 4412 |
| 2021-09-15 | 77.67 | $87.94 | 4800 |
| 2021-09-14 | 77.50 | $87.77 | 44300 |
| 2021-09-13 | 77.35 | $87.79 | 20300 |
| 2021-09-10 | 77.14 | $87.78 | 5300 |
| 2021-09-09 | 76.92 | $87.73 | 5520 |
| 2021-09-08 | 76.70 | $87.66 | 10249 |
| 2021-09-07 | 76.47 | $87.74 | 3600 |
| 2021-09-03 | 76.14 | $87.81 | 1206 |
| 2021-09-02 | 75.79 | $87.84 | 26700 |
| 2021-09-01 | 75.35 | $87.94 | 2245 |
| 2021-08-31 | 74.83 | $87.86 | 64200 |
| 2021-08-30 | 74.29 | $87.82 | 16732 |
| 2021-08-27 | 73.68 | $87.83 | 7826 |
| 2021-08-26 | 73.04 | $87.60 | 4100 |
| 2021-08-25 | 72.37 | $87.63 | 2548 |
| 2021-08-24 | 71.67 | $87.46 | 7300 |
| 2021-08-23 | 70.93 | $87.28 | 17000 |
| 2021-08-20 | 70.16 | $87.03 | 61100 |
| 2021-08-19 | 69.36 | $86.84 | 3100 |
| 2021-08-18 | 68.53 | $86.99 | 2633 |
| 2021-08-17 | 67.53 | $87.17 | 6825 |
| 2021-08-16 | 66.47 | $87.19 | 5100 |
| 2021-08-13 | 65.31 | $87.28 | 8520 |
| 2021-08-12 | 64.03 | $87.19 | 9400 |
| 2021-08-11 | 62.69 | $87.05 | 2600 |
| 2021-08-10 | 61.27 | $86.99 | 8800 |
| 2021-08-09 | 59.78 | $87.11 | 3445 |
| 2021-08-06 | 58.18 | $87.18 | 743 |
| 2021-08-05 | 56.46 | $87.00 | 7000 |
| 2021-08-04 | 54.67 | $86.89 | 6025 |
| 2021-08-03 | 52.77 | $87.09 | 28500 |
| 2021-08-02 | 50.78 | $87.19 | 7109 |
| 2021-07-30 | 48.60 | $87.47 | 8900 |
| 2021-07-29 | 46.25 | $87.57 | 26214 |
| 2021-07-28 | 43.77 | $87.44 | 48200 |
| 2021-07-27 | 41.16 | $87.35 | 3000 |
| 2021-07-26 | 38.42 | $87.45 | 2600 |
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