Is Loews Corporation (L) a Buy, Sell, or Hold?
Enter your email address below for free access to our Loews Corporation (L) research center and poll results.
NYSE : L
Loews Corporation
$114.45 USD
$0.56 (0.49%)
- Volume
- 616.16K
- Average Volume
- 874.31K
- Market Capitalization
- $23.55B
- P/E Ratio
- 14.54
- Dividend Yield
- 0.22%
- Price Target
- Year High
- $119.10
- Year Low
- $89.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.03
- Current Ratio
- $0.36
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
113.50
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.85
Average
74.57
Maximum
113.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 113.50 | $114.45 | 902200 |
| 2026-07-16 | 113.16 | $113.89 | 769500 |
| 2026-07-15 | 112.90 | $112.52 | 664516 |
| 2026-07-14 | 112.69 | $114.47 | 965738 |
| 2026-07-13 | 112.37 | $116.50 | 888000 |
| 2026-07-10 | 111.91 | $114.99 | 555509 |
| 2026-07-09 | 111.57 | $115.15 | 878000 |
| 2026-07-08 | 111.16 | $115.20 | 912178 |
| 2026-07-07 | 110.70 | $116.95 | 1.1M |
| 2026-07-06 | 110.23 | $116.30 | 606800 |
| 2026-07-02 | 109.66 | $116.52 | 644881 |
| 2026-07-01 | 109.06 | $114.12 | 770014 |
| 2026-06-30 | 108.60 | $113.21 | 755800 |
| 2026-06-29 | 108.13 | $113.69 | 814439 |
| 2026-06-26 | 107.62 | $113.25 | 1.2M |
| 2026-06-25 | 107.20 | $110.90 | 762729 |
| 2026-06-24 | 107.01 | $111.92 | 1.2M |
| 2026-06-23 | 106.87 | $110.58 | 923608 |
| 2026-06-22 | 106.78 | $108.13 | 1.2M |
| 2026-06-18 | 106.83 | $107.28 | 1.7M |
| 2026-06-17 | 106.91 | $107.68 | 1.0M |
| 2026-06-16 | 106.92 | $108.65 | 969100 |
| 2026-06-15 | 106.88 | $108.28 | 810600 |
| 2026-06-12 | 106.76 | $108.12 | 760311 |
| 2026-06-11 | 106.61 | $107.37 | 924943 |
| 2026-06-10 | 106.45 | $108.05 | 656524 |
| 2026-06-09 | 106.27 | $106.95 | 799100 |
| 2026-06-08 | 106.11 | $105.97 | 662911 |
| 2026-06-05 | 106.03 | $107.57 | 751000 |
| 2026-06-04 | 105.87 | $105.02 | 1.1M |
| 2026-06-03 | 105.89 | $104.46 | 1.0M |
| 2026-06-02 | 105.97 | $104.93 | 1.1M |
| 2026-06-01 | 105.99 | $103.83 | 1.1M |
| 2026-05-29 | 106.38 | $103.55 | 2.6M |
| 2026-05-28 | 106.83 | $104.82 | 833400 |
| 2026-05-27 | 107.15 | $106.98 | 759400 |
| 2026-05-26 | 107.42 | $109.09 | 546535 |
| 2026-05-22 | 107.52 | $108.87 | 701300 |
| 2026-05-21 | 107.61 | $109.18 | 924400 |
| 2026-05-20 | 107.77 | $108.78 | 988172 |
| 2026-05-19 | 107.87 | $107.86 | 607112 |
| 2026-05-18 | 108.05 | $108.01 | 625517 |
| 2026-05-15 | 108.20 | $105.80 | 843073 |
| 2026-05-14 | 108.48 | $105.20 | 1.0M |
| 2026-05-13 | 108.71 | $104.08 | 721447 |
| 2026-05-12 | 109.02 | $104.39 | 811835 |
| 2026-05-11 | 109.31 | $103.72 | 862400 |
| 2026-05-08 | 109.64 | $104.50 | 1.0M |
| 2026-05-07 | 109.89 | $104.41 | 866506 |
| 2026-05-06 | 110.21 | $105.29 | 839700 |
| 2026-05-05 | 110.43 | $106.19 | 841550 |
| 2026-05-04 | 110.52 | $105.15 | 1.5M |
| 2026-05-01 | 110.65 | $111.70 | 1.1M |
| 2026-04-30 | 110.45 | $112.61 | 856200 |
| 2026-04-29 | 110.15 | $111.21 | 748955 |
| 2026-04-28 | 109.93 | $112.37 | 716000 |
| 2026-04-27 | 109.60 | $111.17 | 502823 |
| 2026-04-24 | 109.25 | $110.58 | 454700 |
| 2026-04-23 | 109.06 | $112.42 | 531914 |
| 2026-04-22 | 108.76 | $110.65 | 552060 |
| 2026-04-21 | 108.58 | $111.49 | 477600 |
| 2026-04-20 | 108.33 | $111.07 | 520157 |
| 2026-04-17 | 108.06 | $111.35 | 785536 |
| 2026-04-16 | 107.77 | $109.84 | 507100 |
| 2026-04-15 | 107.59 | $110.23 | 536000 |
| 2026-04-14 | 107.51 | $110.28 | 676008 |
| 2026-04-13 | 107.42 | $110.23 | 764892 |
| 2026-04-10 | 107.31 | $109.47 | 525834 |
| 2026-04-09 | 107.26 | $110.88 | 642800 |
| 2026-04-08 | 107.15 | $109.79 | 681000 |
| 2026-04-07 | 107.12 | $107.92 | 501268 |
| 2026-04-06 | 107.18 | $107.77 | 419741 |
| 2026-04-02 | 107.27 | $107.69 | 519422 |
| 2026-04-01 | 107.39 | $106.64 | 649238 |
| 2026-03-31 | 107.63 | $106.74 | 751635 |
| 2026-03-30 | 107.87 | $105.83 | 657100 |
| 2026-03-27 | 108.19 | $104.06 | 1.2M |
| 2026-03-26 | 108.48 | $106.87 | 406122 |
| 2026-03-25 | 108.61 | $106.40 | 520700 |
| 2026-03-24 | 108.77 | $107.14 | 523504 |
| 2026-03-23 | 108.88 | $106.45 | 537900 |
| 2026-03-20 | 108.99 | $105.60 | 1.4M |
| 2026-03-19 | 109.20 | $105.65 | 783846 |
| 2026-03-18 | 109.33 | $106.16 | 662049 |
| 2026-03-17 | 109.46 | $108.58 | 445336 |
| 2026-03-16 | 109.55 | $108.49 | 566400 |
| 2026-03-13 | 109.57 | $108.02 | 467035 |
| 2026-03-12 | 109.67 | $108.43 | 815245 |
| 2026-03-11 | 109.75 | $108.78 | 656400 |
| 2026-03-10 | 109.81 | $109.16 | 554881 |
| 2026-03-09 | 109.90 | $109.10 | 645200 |
| 2026-03-06 | 110.01 | $109.66 | 630957 |
| 2026-03-05 | 110.07 | $110.00 | 595457 |
| 2026-03-04 | 110.04 | $111.49 | 484000 |
| 2026-03-03 | 109.84 | $111.50 | 959600 |
| 2026-03-02 | 109.55 | $112.19 | 682616 |
| 2026-02-27 | 109.22 | $110.02 | 1.1M |
| 2026-02-26 | 108.95 | $109.43 | 750223 |
| 2026-02-25 | 108.62 | $109.45 | 645850 |
| 2026-02-24 | 108.26 | $109.34 | 757120 |
| 2026-02-23 | 107.93 | $108.71 | 602600 |
| 2026-02-20 | 107.59 | $109.77 | 586000 |
| 2026-02-19 | 107.22 | $108.35 | 458756 |
| 2026-02-18 | 106.92 | $108.66 | 781600 |
| 2026-02-17 | 106.60 | $110.49 | 770722 |
| 2026-02-13 | 106.20 | $108.78 | 739708 |
| 2026-02-12 | 105.92 | $110.01 | 1.1M |
| 2026-02-11 | 105.60 | $110.17 | 686000 |
| 2026-02-10 | 105.23 | $109.96 | 780628 |
| 2026-02-09 | 104.96 | $110.90 | 1.2M |
| 2026-02-06 | 104.64 | $111.27 | 702684 |
| 2026-02-05 | 104.36 | $110.89 | 874664 |
| 2026-02-04 | 104.08 | $109.43 | 1.2M |
| 2026-02-03 | 103.87 | $107.41 | 711700 |
| 2026-02-02 | 103.78 | $105.78 | 743513 |
| 2026-01-30 | 103.73 | $105.57 | 682200 |
| 2026-01-29 | 103.72 | $104.68 | 689300 |
| 2026-01-28 | 103.79 | $102.81 | 523500 |
| 2026-01-27 | 103.96 | $102.30 | 542900 |
| 2026-01-26 | 104.17 | $102.68 | 567414 |
| 2026-01-23 | 104.40 | $101.86 | 677129 |
| 2026-01-22 | 104.68 | $102.40 | 734539 |
| 2026-01-21 | 104.97 | $102.38 | 731714 |
| 2026-01-20 | 105.18 | $102.30 | 940208 |
| 2026-01-16 | 105.35 | $102.49 | 1.1M |
| 2026-01-15 | 105.53 | $103.16 | 623403 |
| 2026-01-14 | 105.57 | $103.60 | 942200 |
| 2026-01-13 | 105.66 | $102.77 | 604400 |
| 2026-01-12 | 105.74 | $104.52 | 787840 |
| 2026-01-09 | 105.75 | $104.58 | 590800 |
| 2026-01-08 | 105.65 | $105.49 | 695635 |
| 2026-01-07 | 105.50 | $105.45 | 652400 |
| 2026-01-06 | 105.30 | $105.19 | 842900 |
| 2026-01-05 | 105.18 | $105.67 | 521011 |
| 2026-01-02 | 105.12 | $104.66 | 583351 |
| 2025-12-31 | 105.18 | $105.31 | 636500 |
| 2025-12-30 | 105.23 | $106.19 | 368400 |
| 2025-12-29 | 105.24 | $106.24 | 574349 |
| 2025-12-26 | 105.32 | $106.40 | 349937 |
| 2025-12-24 | 105.41 | $107.33 | 323547 |
| 2025-12-23 | 105.44 | $107.51 | 679456 |
| 2025-12-22 | 105.43 | $108.08 | 673400 |
| 2025-12-19 | 105.34 | $106.58 | 1.7M |
| 2025-12-18 | 105.26 | $105.86 | 813000 |
| 2025-12-17 | 105.23 | $106.04 | 892300 |
| 2025-12-16 | 105.19 | $103.96 | 981632 |
| 2025-12-15 | 105.20 | $105.41 | 883900 |
| 2025-12-12 | 105.15 | $104.31 | 634500 |
| 2025-12-11 | 105.15 | $104.65 | 1.1M |
| 2025-12-10 | 105.12 | $102.61 | 1.4M |
| 2025-12-09 | 105.18 | $102.56 | 1.0M |
| 2025-12-08 | 105.20 | $101.41 | 1.3M |
| 2025-12-05 | 105.26 | $102.82 | 870535 |
| 2025-12-04 | 105.20 | $104.49 | 918300 |
| 2025-12-03 | 105.02 | $105.75 | 755116 |
| 2025-12-02 | 104.76 | $106.31 | 733119 |
| 2025-12-01 | 104.42 | $106.40 | 897028 |
| 2025-11-28 | 104.08 | $107.87 | 424327 |
| 2025-11-26 | 103.66 | $108.26 | 689700 |
| 2025-11-25 | 103.14 | $107.95 | 869000 |
| 2025-11-24 | 102.66 | $107.20 | 1.5M |
| 2025-11-21 | 102.30 | $106.40 | 1.2M |
| 2025-11-20 | 101.98 | $104.94 | 921433 |
| 2025-11-19 | 101.73 | $105.30 | 661022 |
| 2025-11-18 | 101.47 | $105.12 | 801132 |
| 2025-11-17 | 101.19 | $104.21 | 1.2M |
| 2025-11-14 | 100.94 | $104.41 | 1.2M |
| 2025-11-13 | 100.66 | $104.39 | 600944 |
| 2025-11-12 | 100.35 | $104.04 | 554535 |
| 2025-11-11 | 100.16 | $103.74 | 503069 |
| 2025-11-10 | 100.10 | $103.02 | 518200 |
| 2025-11-07 | 100.02 | $102.59 | 706145 |
| 2025-11-06 | 99.93 | $101.63 | 594528 |
| 2025-11-05 | 99.96 | $100.86 | 616628 |
| 2025-11-04 | 100.07 | $100.64 | 768109 |
| 2025-11-03 | 100.19 | $99.42 | 899313 |
| 2025-10-31 | 100.34 | $99.56 | 716100 |
| 2025-10-30 | 100.44 | $99.53 | 1.0M |
| 2025-10-29 | 100.55 | $97.80 | 823952 |
| 2025-10-28 | 100.67 | $98.37 | 749100 |
| 2025-10-27 | 100.77 | $100.06 | 475805 |
| 2025-10-24 | 100.75 | $100.05 | 404028 |
| 2025-10-23 | 100.76 | $99.94 | 558427 |
| 2025-10-22 | 100.72 | $100.01 | 749300 |
| 2025-10-21 | 100.68 | $99.44 | 485800 |
| 2025-10-20 | 100.61 | $99.20 | 568200 |
| 2025-10-17 | 100.51 | $98.83 | 665629 |
| 2025-10-16 | 100.40 | $98.17 | 770300 |
| 2025-10-15 | 100.34 | $100.31 | 964521 |
| 2025-10-14 | 100.17 | $102.62 | 592636 |
| 2025-10-13 | 99.83 | $101.33 | 876600 |
| 2025-10-10 | 99.61 | $100.86 | 1.1M |
| 2025-10-09 | 99.45 | $102.24 | 606707 |
| 2025-10-08 | 99.24 | $103.05 | 415020 |
| 2025-10-07 | 98.89 | $102.99 | 945325 |
| 2025-10-06 | 98.54 | $102.37 | 566155 |
| 2025-10-03 | 98.22 | $101.68 | 899500 |
| 2025-10-02 | 97.97 | $101.67 | 867136 |
| 2025-10-01 | 97.76 | $100.15 | 719900 |
| 2025-09-30 | 97.60 | $100.39 | 671700 |
| 2025-09-29 | 97.39 | $99.67 | 760000 |
| 2025-09-26 | 97.25 | $100.30 | 702500 |
| 2025-09-25 | 97.06 | $99.02 | 865300 |
| 2025-09-24 | 96.93 | $99.26 | 789401 |
| 2025-09-23 | 96.76 | $98.00 | 1.1M |
| 2025-09-22 | 96.64 | $97.24 | 911900 |
| 2025-09-19 | 96.59 | $96.69 | 2.3M |
| 2025-09-18 | 96.58 | $97.04 | 971300 |
| 2025-09-17 | 96.56 | $96.79 | 798900 |
| 2025-09-16 | 96.52 | $95.89 | 829421 |
| 2025-09-15 | 96.45 | $96.92 | 635514 |
| 2025-09-12 | 96.36 | $97.65 | 770614 |
| 2025-09-11 | 96.25 | $98.05 | 579800 |
| 2025-09-10 | 96.12 | $96.12 | 714827 |
| 2025-09-09 | 96.03 | $95.91 | 586729 |
| 2025-09-08 | 95.92 | $96.02 | 898248 |
| 2025-09-05 | 95.81 | $96.64 | 770500 |
| 2025-09-04 | 95.64 | $97.53 | 506087 |
| 2025-09-03 | 95.47 | $96.88 | 700300 |
| 2025-09-02 | 95.29 | $96.22 | 724200 |
| 2025-08-29 | 95.12 | $96.80 | 556232 |
| 2025-08-28 | 94.79 | $96.52 | 617600 |
| 2025-08-27 | 94.49 | $96.37 | 617200 |
| 2025-08-26 | 94.19 | $95.90 | 1.6M |
| 2025-08-25 | 93.95 | $95.65 | 634712 |
| 2025-08-22 | 93.69 | $96.30 | 766100 |
| 2025-08-21 | 93.45 | $96.36 | 830902 |
| 2025-08-20 | 93.20 | $96.70 | 869419 |
| 2025-08-19 | 92.97 | $95.95 | 750900 |
| 2025-08-18 | 92.77 | $94.59 | 853200 |
| 2025-08-15 | 92.61 | $95.00 | 947339 |
| 2025-08-14 | 92.47 | $95.58 | 647427 |
| 2025-08-13 | 92.30 | $95.41 | 632200 |
| 2025-08-12 | 92.08 | $94.32 | 543100 |
| 2025-08-11 | 91.86 | $93.68 | 673234 |
| 2025-08-08 | 91.75 | $93.77 | 536605 |
| 2025-08-07 | 91.59 | $93.23 | 555900 |
| 2025-08-06 | 91.46 | $94.08 | 950700 |
| 2025-08-05 | 91.30 | $93.30 | 638026 |
| 2025-08-04 | 91.22 | $92.82 | 823521 |
| 2025-08-01 | 91.15 | $90.29 | 984817 |
| 2025-07-31 | 91.26 | $90.54 | 994601 |
| 2025-07-30 | 91.30 | $90.29 | 709051 |
| 2025-07-29 | 91.40 | $91.12 | 611215 |
| 2025-07-28 | 91.43 | $90.40 | 587300 |
| 2025-07-25 | 91.43 | $91.66 | 436700 |
| 2025-07-24 | 91.34 | $91.26 | 483200 |
| 2025-07-23 | 91.23 | $92.01 | 528900 |
| 2025-07-22 | 91.13 | $92.02 | 1.7M |
| 2025-07-21 | 91.06 | $91.32 | 537600 |
| 2025-07-18 | 90.95 | $92.38 | 950800 |
| 2025-07-17 | 90.75 | $92.18 | 827032 |
| 2025-07-16 | 90.55 | $90.94 | 809500 |
| 2025-07-15 | 90.43 | $89.82 | 790600 |
| 2025-07-14 | 90.38 | $91.63 | 746524 |
| 2025-07-11 | 90.25 | $90.59 | 862231 |
| 2025-07-10 | 90.15 | $90.50 | 990000 |
| 2025-07-09 | 90.03 | $90.97 | 913500 |
| 2025-07-08 | 89.90 | $91.67 | 857822 |
| 2025-07-07 | 89.78 | $91.45 | 924200 |
| 2025-07-03 | 89.64 | $92.39 | 500800 |
| 2025-07-02 | 89.43 | $91.34 | 898606 |
| 2025-07-01 | 89.34 | $92.32 | 890139 |
| 2025-06-30 | 89.21 | $91.66 | 1.0M |
| 2025-06-27 | 89.09 | $90.40 | 1.3M |
| 2025-06-26 | 89.01 | $90.04 | 750388 |
| 2025-06-25 | 88.91 | $88.90 | 718792 |
| 2025-06-24 | 88.92 | $89.98 | 808014 |
| 2025-06-23 | 88.81 | $90.67 | 897227 |
| 2025-06-20 | 88.66 | $89.16 | 2.1M |
| 2025-06-18 | 88.59 | $88.33 | 1.3M |
| 2025-06-17 | 88.62 | $88.27 | 1.2M |
| 2025-06-16 | 88.67 | $88.60 | 797600 |
| 2025-06-13 | 88.71 | $88.66 | 783114 |
| 2025-06-12 | 88.72 | $89.18 | 622638 |
| 2025-06-11 | 88.63 | $88.55 | 799135 |
| 2025-06-10 | 88.63 | $88.15 | 878200 |
| 2025-06-09 | 88.69 | $88.36 | 933000 |
| 2025-06-06 | 88.69 | $89.14 | 423171 |
| 2025-06-05 | 88.63 | $88.61 | 724800 |
| 2025-06-04 | 88.59 | $88.21 | 791329 |
| 2025-06-03 | 88.52 | $89.62 | 594026 |
| 2025-06-02 | 88.37 | $89.67 | 603000 |
| 2025-05-30 | 88.29 | $89.29 | 1.6M |
| 2025-05-29 | 88.14 | $88.71 | 585033 |
| 2025-05-28 | 88.05 | $88.10 | 755275 |
| 2025-05-27 | 87.97 | $89.07 | 611626 |
| 2025-05-23 | 87.82 | $87.88 | 764043 |
| 2025-05-22 | 87.69 | $87.59 | 606544 |
| 2025-05-21 | 87.62 | $87.73 | 711522 |
| 2025-05-20 | 87.54 | $88.93 | 583600 |
| 2025-05-19 | 87.38 | $89.42 | 421800 |
| 2025-05-16 | 87.08 | $89.39 | 693000 |
| 2025-05-15 | 86.87 | $88.81 | 488200 |
| 2025-05-14 | 86.69 | $87.37 | 811341 |
| 2025-05-13 | 86.63 | $88.59 | 428400 |
| 2025-05-12 | 86.52 | $89.27 | 622524 |
| 2025-05-09 | 86.29 | $88.40 | 507915 |
| 2025-05-08 | 86.09 | $87.97 | 859704 |
| 2025-05-07 | 86.00 | $87.83 | 667600 |
| 2025-05-06 | 85.68 | $86.78 | 949402 |
| 2025-05-05 | 85.39 | $86.56 | 684549 |
| 2025-05-02 | 85.22 | $88.11 | 519400 |
| 2025-05-01 | 85.37 | $86.31 | 539600 |
| 2025-04-30 | 85.65 | $86.83 | 997020 |
| 2025-04-29 | 85.92 | $86.64 | 357908 |
| 2025-04-28 | 86.18 | $85.96 | 441534 |
| 2025-04-25 | 86.41 | $85.27 | 447503 |
| 2025-04-24 | 86.72 | $86.24 | 606763 |
| 2025-04-23 | 86.93 | $86.14 | 472752 |
| 2025-04-22 | 87.09 | $85.71 | 569620 |
| 2025-04-21 | 87.23 | $83.34 | 751904 |
| 2025-04-17 | 87.42 | $85.32 | 536344 |
| 2025-04-16 | 87.57 | $85.20 | 630400 |
| 2025-04-15 | 87.70 | $86.13 | 446134 |
| 2025-04-14 | 87.74 | $86.32 | 686401 |
| 2025-04-11 | 87.79 | $84.68 | 1.4M |
| 2025-04-10 | 87.88 | $84.37 | 875577 |
| 2025-04-09 | 87.90 | $86.33 | 1.3M |
| 2025-04-08 | 87.78 | $81.45 | 1.4M |
| 2025-04-07 | 87.93 | $80.89 | 2.0M |
| 2025-04-04 | 88.14 | $83.12 | 1.3M |
| 2025-04-03 | 88.25 | $91.11 | 802406 |
| 2025-04-02 | 87.94 | $92.03 | 676512 |
| 2025-04-01 | 87.60 | $92.09 | 653981 |
| 2025-03-31 | 87.25 | $91.91 | 883045 |
| 2025-03-28 | 87.01 | $90.64 | 567700 |
| 2025-03-27 | 86.81 | $91.40 | 574619 |
| 2025-03-26 | 86.53 | $90.51 | 676854 |
| 2025-03-25 | 86.22 | $89.19 | 832600 |
| 2025-03-24 | 86.01 | $88.51 | 766300 |
| 2025-03-21 | 85.80 | $87.25 | 2.7M |
| 2025-03-20 | 85.58 | $88.18 | 941141 |
| 2025-03-19 | 85.32 | $87.80 | 919947 |
| 2025-03-18 | 85.09 | $86.94 | 643614 |
| 2025-03-17 | 84.91 | $87.42 | 550900 |
| 2025-03-14 | 84.69 | $86.42 | 708501 |
| 2025-03-13 | 84.58 | $84.75 | 761800 |
| 2025-03-12 | 84.49 | $83.99 | 739769 |
| 2025-03-11 | 84.53 | $84.53 | 886400 |
| 2025-03-10 | 84.61 | $84.94 | 848515 |
| 2025-03-07 | 84.70 | $85.34 | 632712 |
| 2025-03-06 | 84.77 | $84.88 | 799400 |
| 2025-03-05 | 84.84 | $85.34 | 663923 |
| 2025-03-04 | 84.86 | $85.07 | 806811 |
| 2025-03-03 | 84.87 | $87.15 | 714624 |
| 2025-02-28 | 84.79 | $86.67 | 1.1M |
| 2025-02-27 | 84.76 | $85.79 | 429900 |
| 2025-02-26 | 84.78 | $84.20 | 503330 |
| 2025-02-25 | 84.85 | $84.99 | 689836 |
| 2025-02-24 | 84.92 | $84.38 | 549945 |
| 2025-02-21 | 84.95 | $82.76 | 916724 |
| 2025-02-20 | 85.01 | $82.98 | 751000 |
| 2025-02-19 | 85.08 | $83.25 | 757939 |
| 2025-02-18 | 85.23 | $83.44 | 1.3M |
| 2025-02-14 | 85.37 | $83.01 | 736600 |
| 2025-02-13 | 85.53 | $84.12 | 1.0M |
| 2025-02-12 | 85.56 | $83.00 | 1.0M |
| 2025-02-11 | 85.58 | $84.85 | 654803 |
| 2025-02-10 | 85.44 | $85.94 | 1.1M |
| 2025-02-07 | 85.20 | $86.77 | 793842 |
| 2025-02-06 | 85.04 | $86.81 | 621100 |
| 2025-02-05 | 84.85 | $86.28 | 444818 |
| 2025-02-04 | 84.65 | $85.74 | 540240 |
| 2025-02-03 | 84.58 | $85.33 | 683728 |
| 2025-01-31 | 84.53 | $85.45 | 878311 |
| 2025-01-30 | 84.49 | $86.18 | 474700 |
| 2025-01-29 | 84.40 | $86.02 | 495500 |
| 2025-01-28 | 84.33 | $85.75 | 544820 |
| 2025-01-27 | 84.31 | $86.39 | 632517 |
| 2025-01-24 | 84.23 | $84.88 | 519600 |
| 2025-01-23 | 84.15 | $83.93 | 688500 |
| 2025-01-22 | 84.11 | $84.48 | 635100 |
| 2025-01-21 | 83.97 | $86.29 | 608600 |
| 2025-01-17 | 83.73 | $86.25 | 554000 |
| 2025-01-16 | 83.60 | $86.08 | 532631 |
| 2025-01-15 | 83.50 | $84.80 | 837465 |
| 2025-01-14 | 83.47 | $83.43 | 587117 |
| 2025-01-13 | 83.50 | $82.08 | 751300 |
| 2025-01-10 | 83.63 | $81.13 | 861000 |
| 2025-01-08 | 83.77 | $83.53 | 671815 |
| 2025-01-07 | 83.84 | $82.95 | 791600 |
| 2025-01-06 | 84.00 | $82.37 | 869300 |
| 2025-01-03 | 84.18 | $84.35 | 640300 |
| 2025-01-02 | 84.25 | $84.16 | 779014 |
| 2024-12-31 | 84.35 | $84.69 | 837000 |
| 2024-12-30 | 84.42 | $84.39 | 775800 |
| 2024-12-27 | 84.54 | $84.68 | 625800 |
| 2024-12-26 | 84.65 | $85.26 | 371300 |
| 2024-12-24 | 84.72 | $84.80 | 407700 |
| 2024-12-23 | 84.77 | $83.37 | 835200 |
| 2024-12-20 | 84.91 | $83.19 | 2.8M |
| 2024-12-19 | 85.01 | $81.66 | 1.1M |
| 2024-12-18 | 85.15 | $81.50 | 1.2M |
| 2024-12-17 | 85.28 | $83.64 | 846249 |
| 2024-12-16 | 85.32 | $84.03 | 743000 |
| 2024-12-13 | 85.30 | $84.18 | 782700 |
| 2024-12-12 | 85.23 | $83.95 | 730400 |
| 2024-12-11 | 85.19 | $84.75 | 812921 |
| 2024-12-10 | 85.11 | $83.96 | 583101 |
| 2024-12-09 | 85.07 | $85.00 | 598700 |
| 2024-12-06 | 84.97 | $86.08 | 560200 |
| 2024-12-05 | 84.77 | $85.94 | 620524 |
| 2024-12-04 | 84.61 | $85.85 | 725020 |
| 2024-12-03 | 84.24 | $85.98 | 976204 |
| 2024-12-02 | 83.77 | $86.16 | 808100 |
| 2024-11-29 | 83.42 | $86.73 | 408304 |
| 2024-11-27 | 83.03 | $87.05 | 452529 |
| 2024-11-26 | 82.70 | $86.61 | 561610 |
| 2024-11-25 | 82.36 | $85.83 | 1.3M |
| 2024-11-22 | 82.10 | $86.07 | 653715 |
| 2024-11-21 | 81.77 | $85.17 | 1.1M |
| 2024-11-20 | 81.57 | $84.49 | 642400 |
| 2024-11-19 | 81.39 | $84.12 | 596001 |
| 2024-11-18 | 81.23 | $84.41 | 521105 |
| 2024-11-15 | 81.06 | $83.67 | 937834 |
| 2024-11-14 | 80.97 | $82.80 | 607854 |
| 2024-11-13 | 80.91 | $83.21 | 795720 |
| 2024-11-12 | 80.78 | $82.97 | 1.4M |
| 2024-11-11 | 80.65 | $83.21 | 534450 |
| 2024-11-08 | 80.51 | $83.11 | 618700 |
| 2024-11-07 | 80.32 | $82.08 | 681331 |
| 2024-11-06 | 80.12 | $82.76 | 1.2M |
| 2024-11-05 | 79.90 | $78.39 | 835342 |
| 2024-11-04 | 79.84 | $76.51 | 1.0M |
| 2024-11-01 | 79.84 | $79.27 | 685700 |
| 2024-10-31 | 79.84 | $78.96 | 762400 |
| 2024-10-30 | 79.80 | $80.36 | 995450 |
| 2024-10-29 | 79.72 | $79.76 | 579205 |
| 2024-10-28 | 79.69 | $80.62 | 567421 |
| 2024-10-25 | 79.61 | $79.57 | 571338 |
| 2024-10-24 | 79.58 | $81.09 | 455637 |
| 2024-10-23 | 79.46 | $80.94 | 467442 |
| 2024-10-22 | 79.32 | $80.81 | 460609 |
| 2024-10-21 | 79.18 | $81.07 | 441823 |
| 2024-10-18 | 79.06 | $81.82 | 664917 |
| 2024-10-17 | 78.90 | $81.72 | 402914 |
| 2024-10-16 | 78.78 | $80.59 | 908500 |
| 2024-10-15 | 78.71 | $80.33 | 622300 |
| 2024-10-14 | 78.66 | $80.34 | 498045 |
| 2024-10-11 | 78.58 | $79.35 | 644208 |
| 2024-10-10 | 78.53 | $78.21 | 583629 |
| 2024-10-09 | 78.52 | $78.25 | 599147 |
| 2024-10-08 | 78.50 | $77.31 | 690800 |
| 2024-10-07 | 78.60 | $76.49 | 689303 |
| 2024-10-04 | 78.80 | $79.28 | 566900 |
| 2024-10-03 | 78.81 | $78.15 | 560409 |
| 2024-10-02 | 78.95 | $78.62 | 750200 |
| 2024-10-01 | 79.11 | $79.30 | 1.1M |
| 2024-09-30 | 79.24 | $79.05 | 1.1M |
| 2024-09-27 | 79.38 | $78.90 | 877506 |
| 2024-09-26 | 79.52 | $78.69 | 667921 |
| 2024-09-25 | 79.65 | $78.06 | 689600 |
| 2024-09-24 | 79.78 | $78.16 | 620443 |
| 2024-09-23 | 79.90 | $78.67 | 494900 |
| 2024-09-20 | 79.98 | $78.54 | 1.2M |
| 2024-09-19 | 80.03 | $79.25 | 618200 |
| 2024-09-18 | 80.02 | $79.20 | 451707 |
| 2024-09-17 | 80.00 | $79.29 | 475200 |
| 2024-09-16 | 80.01 | $78.84 | 507600 |
| 2024-09-13 | 80.01 | $78.34 | 563530 |
| 2024-09-12 | 80.02 | $78.07 | 607234 |
| 2024-09-11 | 80.00 | $77.72 | 750206 |
| 2024-09-10 | 79.96 | $79.46 | 620438 |
| 2024-09-09 | 79.84 | $80.48 | 868200 |
| 2024-09-06 | 79.71 | $79.39 | 965800 |
| 2024-09-05 | 79.61 | $80.90 | 762600 |
| 2024-09-04 | 79.38 | $81.96 | 761000 |
| 2024-09-03 | 79.10 | $81.82 | 1.0M |
| 2024-08-30 | 78.81 | $81.94 | 1.1M |
| 2024-08-29 | 78.65 | $81.68 | 532800 |
| 2024-08-28 | 78.52 | $81.29 | 464302 |
| 2024-08-27 | 78.45 | $80.67 | 320600 |
| 2024-08-26 | 78.44 | $80.45 | 509843 |
| 2024-08-23 | 78.37 | $80.35 | 360014 |
| 2024-08-22 | 78.35 | $79.43 | 313048 |
| 2024-08-21 | 78.30 | $79.08 | 455300 |
| 2024-08-20 | 78.24 | $78.91 | 405926 |
| 2024-08-19 | 78.21 | $79.37 | 585408 |
| 2024-08-16 | 78.15 | $78.97 | 608100 |
| 2024-08-15 | 78.10 | $78.37 | 403513 |
| 2024-08-14 | 78.17 | $77.66 | 635900 |
| 2024-08-13 | 78.27 | $77.06 | 420070 |
| 2024-08-12 | 78.33 | $76.93 | 450223 |
| 2024-08-09 | 78.36 | $77.88 | 466500 |
| 2024-08-08 | 78.31 | $77.44 | 537847 |
| 2024-08-07 | 78.27 | $76.27 | 854800 |
| 2024-08-06 | 78.24 | $76.40 | 678900 |
| 2024-08-05 | 78.15 | $76.00 | 1.3M |
| 2024-08-02 | 78.07 | $78.69 | 573700 |
| 2024-08-01 | 77.83 | $79.20 | 525700 |
| 2024-07-31 | 77.59 | $79.95 | 646801 |
| 2024-07-30 | 77.33 | $80.48 | 784633 |
| 2024-07-29 | 77.05 | $78.86 | 947653 |
| 2024-07-26 | 76.84 | $80.09 | 649510 |
| 2024-07-25 | 76.60 | $78.31 | 457302 |
| 2024-07-24 | 76.43 | $77.92 | 570306 |
| 2024-07-23 | 76.34 | $78.35 | 428422 |
| 2024-07-22 | 76.29 | $78.08 | 327123 |
| 2024-07-19 | 76.21 | $78.06 | 621145 |
| 2024-07-18 | 76.13 | $79.79 | 402903 |
| 2024-07-17 | 75.95 | $79.62 | 485520 |
| 2024-07-16 | 75.73 | $78.35 | 422320 |
| 2024-07-15 | 75.50 | $77.42 | 378806 |
| 2024-07-12 | 75.34 | $76.92 | 539914 |
| 2024-07-11 | 75.23 | $76.62 | 526824 |
| 2024-07-10 | 75.10 | $75.65 | 456331 |
| 2024-07-09 | 75.09 | $74.66 | 591600 |
| 2024-07-08 | 75.12 | $74.41 | 613700 |
| 2024-07-05 | 75.15 | $73.76 | 1.3M |
| 2024-07-03 | 75.21 | $74.40 | 367900 |
| 2024-07-02 | 75.26 | $74.94 | 603300 |
| 2024-07-01 | 75.31 | $74.73 | 494500 |
| 2024-06-28 | 75.41 | $74.74 | 1.2M |
| 2024-06-27 | 75.44 | $75.26 | 510323 |
| 2024-06-26 | 75.38 | $74.84 | 992946 |
| 2024-06-25 | 75.34 | $76.14 | 548542 |
| 2024-06-24 | 75.27 | $77.33 | 658400 |
| 2024-06-21 | 75.12 | $76.56 | 1.9M |
| 2024-06-20 | 75.08 | $76.45 | 759309 |
| 2024-06-18 | 75.07 | $76.20 | 649900 |
| 2024-06-17 | 75.07 | $75.21 | 671509 |
| 2024-06-14 | 75.19 | $73.79 | 631117 |
| 2024-06-13 | 75.36 | $74.17 | 916700 |
| 2024-06-12 | 75.49 | $74.66 | 969600 |
| 2024-06-11 | 75.62 | $74.17 | 894900 |
| 2024-06-10 | 75.78 | $75.34 | 658209 |
| 2024-06-07 | 75.91 | $75.25 | 574838 |
| 2024-06-06 | 76.03 | $75.00 | 844500 |
| 2024-06-05 | 76.15 | $74.92 | 554200 |
| 2024-06-04 | 76.29 | $75.55 | 1.3M |
| 2024-06-03 | 76.40 | $75.87 | 645300 |
| 2024-05-31 | 76.43 | $76.80 | 2.3M |
| 2024-05-30 | 76.42 | $75.32 | 606618 |
| 2024-05-29 | 76.46 | $74.11 | 789800 |
| 2024-05-28 | 76.52 | $74.02 | 707500 |
| 2024-05-24 | 76.61 | $74.75 | 549643 |
| 2024-05-23 | 76.64 | $74.16 | 652003 |
| 2024-05-22 | 76.75 | $75.89 | 481426 |
| 2024-05-21 | 76.80 | $76.21 | 708924 |
| 2024-05-20 | 76.82 | $76.13 | 723300 |
| 2024-05-17 | 76.84 | $77.74 | 855200 |
| 2024-05-16 | 76.74 | $77.20 | 689801 |
| 2024-05-15 | 76.57 | $76.62 | 653900 |
| 2024-05-14 | 76.40 | $77.34 | 711217 |
| 2024-05-13 | 76.19 | $77.34 | 527143 |
| 2024-05-10 | 76.00 | $77.98 | 875600 |
| 2024-05-09 | 75.80 | $77.70 | 705038 |
| 2024-05-08 | 75.60 | $77.31 | 683300 |
| 2024-05-07 | 75.48 | $77.81 | 620800 |
| 2024-05-06 | 75.35 | $77.74 | 807636 |
| 2024-05-03 | 75.26 | $76.40 | 588721 |
| 2024-05-02 | 75.27 | $76.53 | 566400 |
| 2024-05-01 | 75.27 | $76.28 | 1.0M |
| 2024-04-30 | 75.31 | $75.15 | 609936 |
| 2024-04-29 | 75.41 | $75.82 | 599534 |
| 2024-04-26 | 75.49 | $75.46 | 568947 |
| 2024-04-25 | 75.63 | $76.41 | 612300 |
| 2024-04-24 | 75.72 | $76.81 | 515800 |
| 2024-04-23 | 75.72 | $76.72 | 598600 |
| 2024-04-22 | 75.73 | $76.48 | 821700 |
| 2024-04-19 | 75.73 | $75.64 | 751609 |
| 2024-04-18 | 75.82 | $73.84 | 649020 |
| 2024-04-17 | 76.02 | $73.14 | 803245 |
| 2024-04-16 | 76.23 | $73.32 | 640123 |
| 2024-04-15 | 76.41 | $73.44 | 724649 |
| 2024-04-12 | 76.59 | $73.90 | 802000 |
| 2024-04-11 | 76.70 | $73.81 | 774501 |
| 2024-04-10 | 76.81 | $74.82 | 652448 |
| 2024-04-09 | 76.88 | $75.19 | 698400 |
| 2024-04-08 | 76.92 | $76.06 | 642100 |
| 2024-04-05 | 76.86 | $76.66 | 493832 |
| 2024-04-04 | 76.78 | $76.36 | 609653 |
| 2024-04-03 | 76.74 | $77.21 | 642824 |
| 2024-04-02 | 76.61 | $77.07 | 592740 |
| 2024-04-01 | 76.47 | $77.48 | 680619 |
| 2024-03-28 | 76.32 | $78.29 | 747935 |
| 2024-03-27 | 76.16 | $78.10 | 588900 |
| 2024-03-26 | 76.01 | $76.89 | 575400 |
| 2024-03-25 | 75.91 | $76.99 | 621200 |
| 2024-03-22 | 75.79 | $76.45 | 568600 |
| 2024-03-21 | 75.73 | $77.41 | 593500 |
| 2024-03-20 | 75.60 | $77.76 | 595952 |
| 2024-03-19 | 75.43 | $77.41 | 693642 |
| 2024-03-18 | 75.25 | $76.97 | 942100 |
| 2024-03-15 | 75.12 | $76.97 | 1.9M |
| 2024-03-14 | 75.04 | $76.01 | 741887 |
| 2024-03-13 | 74.91 | $76.15 | 783220 |
| 2024-03-12 | 74.75 | $76.21 | 618900 |
| 2024-03-11 | 74.60 | $76.00 | 789386 |
| 2024-03-08 | 74.44 | $74.84 | 659200 |
| 2024-03-07 | 74.30 | $75.10 | 584700 |
| 2024-03-06 | 74.17 | $75.47 | 746500 |
| 2024-03-05 | 74.04 | $74.58 | 666000 |
| 2024-03-04 | 73.95 | $74.35 | 599040 |
| 2024-03-01 | 73.89 | $74.43 | 644838 |
| 2024-02-29 | 73.78 | $75.13 | 926120 |
| 2024-02-28 | 73.67 | $75.06 | 686312 |
| 2024-02-27 | 73.60 | $74.99 | 937234 |
| 2024-02-26 | 73.52 | $74.54 | 722612 |
| 2024-02-23 | 73.43 | $75.19 | 483907 |
| 2024-02-22 | 73.32 | $74.91 | 746103 |
| 2024-02-21 | 73.23 | $74.32 | 925500 |
| 2024-02-20 | 73.15 | $73.87 | 890900 |
| 2024-02-16 | 73.11 | $74.34 | 931734 |
| 2024-02-15 | 73.00 | $75.22 | 1.2M |
| 2024-02-14 | 72.81 | $73.52 | 996430 |
| 2024-02-13 | 72.68 | $73.02 | 1.3M |
| 2024-02-12 | 72.59 | $73.10 | 834335 |
| 2024-02-09 | 72.49 | $72.75 | 671423 |
| 2024-02-08 | 72.40 | $72.02 | 1.1M |
| 2024-02-07 | 72.35 | $72.66 | 864700 |
| 2024-02-06 | 72.26 | $72.81 | 1.4M |
| 2024-02-05 | 72.19 | $72.79 | 1.6M |
| 2024-02-02 | 72.11 | $73.04 | 869200 |
| 2024-02-01 | 71.99 | $72.30 | 1.0M |
| 2024-01-31 | 71.89 | $72.86 | 931600 |
| 2024-01-30 | 71.77 | $73.78 | 755500 |
| 2024-01-29 | 71.56 | $73.27 | 675600 |
| 2024-01-26 | 71.37 | $72.78 | 1.2M |
| 2024-01-25 | 71.19 | $72.98 | 898300 |
| 2024-01-24 | 70.99 | $73.09 | 494544 |
| 2024-01-23 | 70.77 | $72.75 | 513631 |
| 2024-01-22 | 70.56 | $73.05 | 798141 |
| 2024-01-19 | 70.32 | $72.20 | 832836 |
| 2024-01-18 | 70.15 | $71.49 | 511500 |
| 2024-01-17 | 70.00 | $70.94 | 486816 |
| 2024-01-16 | 69.85 | $71.10 | 720500 |
| 2024-01-12 | 69.73 | $71.08 | 464000 |
| 2024-01-11 | 69.70 | $71.00 | 440527 |
| 2024-01-10 | 69.64 | $70.97 | 476204 |
| 2024-01-09 | 69.58 | $70.99 | 461700 |
| 2024-01-08 | 69.47 | $71.26 | 532200 |
| 2024-01-05 | 69.35 | $71.19 | 683425 |
| 2024-01-04 | 69.27 | $70.70 | 657463 |
| 2024-01-03 | 69.25 | $70.27 | 709700 |
| 2024-01-02 | 69.27 | $70.46 | 774100 |
| 2023-12-29 | 69.25 | $69.59 | 611348 |
| 2023-12-28 | 69.28 | $69.47 | 409700 |
| 2023-12-27 | 69.23 | $69.18 | 432200 |
| 2023-12-26 | 69.21 | $68.99 | 416335 |
| 2023-12-22 | 69.22 | $68.80 | 436900 |
| 2023-12-21 | 69.24 | $68.52 | 489700 |
| 2023-12-20 | 69.24 | $68.11 | 783714 |
| 2023-12-19 | 69.24 | $68.90 | 1.0M |
| 2023-12-18 | 69.17 | $68.50 | 1.1M |
| 2023-12-15 | 69.09 | $68.00 | 3.2M |
| 2023-12-14 | 69.05 | $68.69 | 1.8M |
| 2023-12-13 | 68.94 | $70.33 | 1.0M |
| 2023-12-12 | 68.75 | $69.94 | 652217 |
| 2023-12-11 | 68.55 | $69.72 | 736222 |
| 2023-12-08 | 68.36 | $68.84 | 618400 |
| 2023-12-07 | 68.18 | $68.82 | 1.0M |
| 2023-12-06 | 67.98 | $69.48 | 592400 |
| 2023-12-05 | 67.78 | $70.34 | 745600 |
| 2023-12-04 | 67.53 | $70.72 | 951726 |
| 2023-12-01 | 67.29 | $70.01 | 1.4M |
| 2023-11-30 | 67.04 | $70.29 | 6.2M |
| 2023-11-29 | 66.78 | $68.51 | 1.1M |
| 2023-11-28 | 66.56 | $68.64 | 905125 |
| 2023-11-27 | 66.27 | $69.18 | 859900 |
| 2023-11-24 | 65.96 | $69.30 | 563840 |
| 2023-11-22 | 65.69 | $68.50 | 723000 |
| 2023-11-21 | 65.46 | $68.09 | 904748 |
| 2023-11-20 | 65.22 | $67.49 | 824100 |
| 2023-11-17 | 64.96 | $67.00 | 797310 |
| 2023-11-16 | 64.75 | $67.06 | 766604 |
| 2023-11-15 | 64.61 | $66.53 | 776300 |
| 2023-11-14 | 64.53 | $66.44 | 1.3M |
| 2023-11-13 | 64.48 | $65.97 | 679600 |
| 2023-11-10 | 64.41 | $65.89 | 506543 |
| 2023-11-09 | 64.31 | $65.25 | 483428 |
| 2023-11-08 | 64.23 | $64.94 | 519220 |
| 2023-11-07 | 64.20 | $65.42 | 547004 |
| 2023-11-06 | 64.10 | $65.40 | 618600 |
| 2023-11-03 | 64.01 | $65.79 | 688700 |
| 2023-11-02 | 63.89 | $65.14 | 883922 |
| 2023-11-01 | 63.77 | $65.15 | 1.0M |
| 2023-10-31 | 63.64 | $64.01 | 819603 |
| 2023-10-30 | 63.53 | $62.93 | 764200 |
| 2023-10-27 | 63.50 | $62.82 | 666086 |
| 2023-10-26 | 63.53 | $63.98 | 883014 |
| 2023-10-25 | 63.52 | $63.80 | 692702 |
| 2023-10-24 | 63.52 | $63.29 | 662216 |
| 2023-10-23 | 63.55 | $62.32 | 476445 |
| 2023-10-20 | 63.67 | $62.95 | 692200 |
| 2023-10-19 | 63.75 | $64.08 | 690601 |
| 2023-10-18 | 63.75 | $64.95 | 693900 |
| 2023-10-17 | 63.76 | $65.50 | 563400 |
| 2023-10-16 | 63.73 | $64.67 | 558121 |
| 2023-10-13 | 63.73 | $63.81 | 655099 |
| 2023-10-12 | 63.75 | $63.60 | 517400 |
| 2023-10-11 | 63.80 | $64.29 | 789942 |
| 2023-10-10 | 63.77 | $63.52 | 632300 |
| 2023-10-09 | 63.80 | $63.67 | 525701 |
| 2023-10-06 | 63.76 | $63.27 | 665811 |
| 2023-10-05 | 63.72 | $62.82 | 606600 |
| 2023-10-04 | 63.68 | $62.56 | 797002 |
| 2023-10-03 | 63.64 | $61.82 | 834806 |
| 2023-10-02 | 63.63 | $62.30 | 913400 |
| 2023-09-29 | 63.63 | $63.31 | 922800 |
| 2023-09-28 | 63.57 | $63.89 | 931200 |
| 2023-09-27 | 63.48 | $63.80 | 800300 |
| 2023-09-26 | 63.40 | $63.92 | 1.1M |
| 2023-09-25 | 63.32 | $64.69 | 526818 |
| 2023-09-22 | 63.19 | $64.50 | 848400 |
| 2023-09-21 | 63.07 | $64.19 | 960114 |
| 2023-09-20 | 62.96 | $64.97 | 703300 |
| 2023-09-19 | 62.78 | $65.08 | 926600 |
| 2023-09-18 | 62.61 | $64.56 | 763317 |
| 2023-09-15 | 62.46 | $64.25 | 2.7M |
| 2023-09-14 | 62.33 | $64.54 | 955600 |
| 2023-09-13 | 62.22 | $63.81 | 1.4M |
| 2023-09-12 | 62.15 | $64.01 | 866600 |
| 2023-09-11 | 62.09 | $62.89 | 762700 |
| 2023-09-08 | 62.12 | $62.43 | 841429 |
| 2023-09-07 | 62.15 | $62.05 | 1.5M |
| 2023-09-06 | 62.20 | $61.72 | 754900 |
| 2023-09-05 | 62.30 | $61.73 | 880800 |
| 2023-09-01 | 62.39 | $62.30 | 471400 |
| 2023-08-31 | 62.42 | $62.09 | 966519 |
| 2023-08-30 | 62.48 | $62.06 | 399800 |
| 2023-08-29 | 62.52 | $62.27 | 482944 |
| 2023-08-28 | 62.55 | $62.23 | 404300 |
| 2023-08-25 | 62.57 | $62.06 | 354130 |
| 2023-08-24 | 62.58 | $62.09 | 446500 |
| 2023-08-23 | 62.58 | $61.96 | 484200 |
| 2023-08-22 | 62.56 | $61.38 | 416112 |
| 2023-08-21 | 62.54 | $61.70 | 569800 |
| 2023-08-18 | 62.53 | $61.59 | 1.0M |
| 2023-08-17 | 62.53 | $61.61 | 577421 |
| 2023-08-16 | 62.54 | $62.44 | 587208 |
| 2023-08-15 | 62.45 | $62.35 | 504124 |
| 2023-08-14 | 62.35 | $62.94 | 880500 |
| 2023-08-11 | 62.21 | $63.42 | 427749 |
| 2023-08-10 | 62.01 | $62.94 | 685529 |
| 2023-08-09 | 61.88 | $63.17 | 502640 |
| 2023-08-08 | 61.75 | $63.61 | 543307 |
| 2023-08-07 | 61.59 | $63.50 | 541705 |
| 2023-08-04 | 61.40 | $62.92 | 629745 |
| 2023-08-03 | 61.27 | $63.32 | 543700 |
| 2023-08-02 | 61.11 | $62.87 | 502500 |
| 2023-08-01 | 60.95 | $62.96 | 546228 |
| 2023-07-31 | 60.78 | $62.65 | 758846 |
| 2023-07-28 | 60.62 | $62.19 | 506600 |
| 2023-07-27 | 60.47 | $62.04 | 652233 |
| 2023-07-26 | 60.27 | $61.63 | 397200 |
| 2023-07-25 | 60.14 | $61.00 | 432003 |
| 2023-07-24 | 60.01 | $61.48 | 341241 |
| 2023-07-21 | 59.83 | $61.50 | 437100 |
| 2023-07-20 | 59.66 | $61.82 | 440538 |
| 2023-07-19 | 59.48 | $60.64 | 613107 |
| 2023-07-18 | 59.36 | $60.34 | 548800 |
| 2023-07-17 | 59.27 | $60.11 | 400500 |
| 2023-07-14 | 59.20 | $59.44 | 739400 |
| 2023-07-13 | 59.14 | $60.49 | 511300 |
| 2023-07-12 | 59.08 | $60.45 | 681002 |
| 2023-07-11 | 59.00 | $60.54 | 560347 |
| 2023-07-10 | 58.94 | $59.54 | 751900 |
| 2023-07-07 | 58.93 | $60.45 | 1.2M |
| 2023-07-06 | 58.89 | $59.96 | 585528 |
| 2023-07-05 | 58.82 | $59.67 | 686800 |
| 2023-07-03 | 58.76 | $59.72 | 309000 |
| 2023-06-30 | 58.68 | $59.38 | 619811 |
| 2023-06-29 | 58.53 | $59.11 | 775343 |
| 2023-06-28 | 58.37 | $58.22 | 691900 |
| 2023-06-27 | 58.33 | $58.95 | 450500 |
| 2023-06-26 | 58.24 | $58.32 | 766648 |
| 2023-06-23 | 58.17 | $57.90 | 1.1M |
| 2023-06-22 | 58.14 | $58.22 | 580400 |
| 2023-06-21 | 58.12 | $58.23 | 688800 |
| 2023-06-20 | 58.14 | $58.09 | 809400 |
| 2023-06-16 | 58.18 | $58.57 | 3.0M |
| 2023-06-15 | 58.20 | $58.84 | 914924 |
| 2023-06-14 | 58.17 | $58.12 | 814447 |
| 2023-06-13 | 58.15 | $59.25 | 625926 |
| 2023-06-12 | 58.11 | $58.88 | 617500 |
| 2023-06-09 | 58.09 | $59.34 | 470654 |
| 2023-06-08 | 58.04 | $59.32 | 536800 |
| 2023-06-07 | 58.00 | $59.72 | 620111 |
| 2023-06-06 | 57.95 | $58.63 | 651500 |
| 2023-06-05 | 57.95 | $58.47 | 1.2M |
| 2023-06-02 | 57.96 | $58.02 | 736600 |
| 2023-06-01 | 57.96 | $56.39 | 1.2M |
| 2023-05-31 | 58.07 | $56.00 | 3.1M |
| 2023-05-30 | 58.22 | $57.40 | 576000 |
| 2023-05-26 | 58.35 | $57.11 | 800842 |
| 2023-05-25 | 58.38 | $56.98 | 647600 |
| 2023-05-24 | 58.37 | $57.17 | 798667 |
| 2023-05-23 | 58.30 | $57.91 | 689100 |
| 2023-05-22 | 58.21 | $58.68 | 515400 |
| 2023-05-19 | 58.10 | $58.80 | 558400 |
| 2023-05-18 | 57.99 | $58.87 | 517363 |
| 2023-05-17 | 57.90 | $58.24 | 690039 |
| 2023-05-16 | 57.86 | $57.83 | 516224 |
| 2023-05-15 | 57.85 | $58.38 | 499631 |
| 2023-05-12 | 57.79 | $58.51 | 427134 |
| 2023-05-11 | 57.67 | $58.40 | 817300 |
| 2023-05-10 | 57.59 | $58.49 | 662400 |
| 2023-05-09 | 57.49 | $58.62 | 730214 |
| 2023-05-08 | 57.41 | $58.81 | 793000 |
| 2023-05-05 | 57.29 | $58.62 | 498618 |
| 2023-05-04 | 57.18 | $58.08 | 668629 |
| 2023-05-03 | 57.08 | $58.42 | 701213 |
| 2023-05-02 | 56.97 | $59.02 | 744200 |
| 2023-05-01 | 56.90 | $60.13 | 1.2M |
| 2023-04-28 | 56.80 | $57.57 | 961202 |
| 2023-04-27 | 56.78 | $56.86 | 612933 |
| 2023-04-26 | 56.78 | $55.70 | 1.1M |
| 2023-04-25 | 56.79 | $56.11 | 722905 |
| 2023-04-24 | 56.77 | $56.63 | 425900 |
| 2023-04-21 | 56.67 | $56.44 | 475211 |
| 2023-04-20 | 56.53 | $57.12 | 480600 |
| 2023-04-19 | 56.40 | $57.49 | 431500 |
| 2023-04-18 | 56.33 | $57.51 | 754421 |
| 2023-04-17 | 56.21 | $57.20 | 673500 |
| 2023-04-14 | 56.03 | $56.24 | 503429 |
| 2023-04-13 | 56.01 | $56.71 | 595614 |
| 2023-04-12 | 55.89 | $56.59 | 572700 |
| 2023-04-11 | 55.88 | $56.88 | 689220 |
| 2023-04-10 | 55.81 | $56.45 | 668421 |
| 2023-04-06 | 55.86 | $56.38 | 591500 |
| 2023-04-05 | 55.95 | $56.22 | 690632 |
| 2023-04-04 | 56.08 | $56.21 | 839831 |
| 2023-04-03 | 56.25 | $57.59 | 1.0M |
| 2023-03-31 | 56.44 | $58.02 | 1.3M |
| 2023-03-30 | 56.63 | $57.30 | 850929 |
| 2023-03-29 | 56.83 | $56.90 | 1.1M |
| 2023-03-28 | 57.05 | $55.88 | 936921 |
| 2023-03-27 | 57.31 | $55.62 | 1.2M |
| 2023-03-24 | 57.58 | $54.56 | 1.1M |
| 2023-03-23 | 57.90 | $53.78 | 990644 |
| 2023-03-22 | 58.25 | $54.44 | 1.1M |
| 2023-03-21 | 58.56 | $56.02 | 1.2M |
| 2023-03-20 | 58.80 | $55.26 | 1.2M |
| 2023-03-17 | 59.11 | $53.59 | 2.8M |
| 2023-03-16 | 59.51 | $55.87 | 1.5M |
| 2023-03-15 | 59.83 | $54.31 | 1.3M |
| 2023-03-14 | 60.20 | $56.28 | 1.1M |
| 2023-03-13 | 60.51 | $55.54 | 1.1M |
| 2023-03-10 | 60.85 | $57.35 | 1.0M |
| 2023-03-09 | 61.07 | $58.17 | 829307 |
| 2023-03-08 | 61.26 | $58.85 | 772514 |
| 2023-03-07 | 61.46 | $59.73 | 917000 |
| 2023-03-06 | 61.54 | $61.33 | 911200 |
| 2023-03-03 | 61.48 | $61.76 | 500646 |
| 2023-03-02 | 61.40 | $61.44 | 704600 |
| 2023-03-01 | 61.36 | $61.25 | 521300 |
| 2023-02-28 | 61.37 | $61.09 | 1.4M |
| 2023-02-27 | 61.33 | $60.90 | 449317 |
| 2023-02-24 | 61.34 | $61.08 | 702700 |
| 2023-02-23 | 61.34 | $60.70 | 647700 |
| 2023-02-22 | 61.34 | $60.64 | 383305 |
| 2023-02-21 | 61.32 | $60.78 | 563600 |
| 2023-02-17 | 61.26 | $61.51 | 639800 |
| 2023-02-16 | 61.13 | $61.66 | 517600 |
| 2023-02-15 | 60.95 | $62.15 | 3.3M |
| 2023-02-14 | 60.76 | $61.78 | 892215 |
| 2023-02-13 | 60.64 | $62.57 | 745348 |
| 2023-02-10 | 60.53 | $62.17 | 891700 |
| 2023-02-09 | 60.41 | $61.75 | 917420 |
| 2023-02-08 | 60.31 | $62.06 | 899000 |
| 2023-02-07 | 60.16 | $62.75 | 946204 |
| 2023-02-06 | 59.97 | $61.44 | 1.1M |
| 2023-02-03 | 59.93 | $60.10 | 1.0M |
| 2023-02-02 | 59.88 | $60.18 | 1.0M |
| 2023-02-01 | 59.84 | $60.54 | 776700 |
| 2023-01-31 | 59.74 | $61.48 | 729413 |
| 2023-01-30 | 59.58 | $60.42 | 470200 |
| 2023-01-27 | 59.49 | $60.99 | 526124 |
| 2023-01-26 | 59.34 | $61.15 | 504700 |
| 2023-01-25 | 59.21 | $60.59 | 482745 |
| 2023-01-24 | 59.07 | $60.23 | 598715 |
| 2023-01-23 | 58.92 | $59.58 | 505400 |
| 2023-01-20 | 58.81 | $58.96 | 775900 |
| 2023-01-19 | 58.65 | $58.07 | 762810 |
| 2023-01-18 | 58.50 | $58.47 | 847100 |
| 2023-01-17 | 58.37 | $59.35 | 654300 |
| 2023-01-13 | 58.19 | $60.22 | 515347 |
| 2023-01-12 | 57.99 | $59.88 | 627500 |
| 2023-01-11 | 57.84 | $59.83 | 602905 |
| 2023-01-10 | 57.68 | $59.04 | 703203 |
| 2023-01-09 | 57.55 | $58.97 | 799900 |
| 2023-01-06 | 57.42 | $60.47 | 699100 |
| 2023-01-05 | 57.21 | $59.21 | 710600 |
| 2023-01-04 | 57.11 | $59.27 | 787600 |
| 2023-01-03 | 56.96 | $58.59 | 870100 |
| 2022-12-30 | 56.91 | $58.33 | 708200 |
| 2022-12-29 | 56.90 | $58.67 | 513400 |
| 2022-12-28 | 56.87 | $57.88 | 546601 |
| 2022-12-27 | 56.87 | $58.60 | 702710 |
| 2022-12-23 | 56.78 | $57.85 | 560136 |
| 2022-12-22 | 56.76 | $57.19 | 656700 |
| 2022-12-21 | 56.76 | $57.42 | 1.0M |
| 2022-12-20 | 56.75 | $55.78 | 1.4M |
| 2022-12-19 | 56.80 | $54.95 | 1.2M |
| 2022-12-16 | 56.88 | $55.80 | 2.8M |
| 2022-12-15 | 56.89 | $55.91 | 889328 |
| 2022-12-14 | 56.88 | $56.25 | 1.0M |
| 2022-12-13 | 56.84 | $56.75 | 963235 |
| 2022-12-12 | 56.78 | $56.69 | 750906 |
| 2022-12-09 | 56.75 | $56.48 | 933100 |
| 2022-12-08 | 56.75 | $56.38 | 522705 |
| 2022-12-07 | 56.66 | $56.24 | 835717 |
| 2022-12-06 | 56.63 | $57.12 | 875049 |
| 2022-12-05 | 56.55 | $56.33 | 667626 |
| 2022-12-02 | 56.51 | $57.67 | 699624 |
| 2022-12-01 | 56.38 | $58.04 | 861730 |
| 2022-11-30 | 56.26 | $58.15 | 2.7M |
| 2022-11-29 | 56.17 | $57.78 | 656129 |
| 2022-11-28 | 56.14 | $56.77 | 738700 |
| 2022-11-25 | 56.20 | $57.41 | 277939 |
| 2022-11-23 | 56.15 | $57.31 | 524400 |
| 2022-11-22 | 56.08 | $57.10 | 539500 |
| 2022-11-21 | 56.01 | $56.81 | 447000 |
| 2022-11-18 | 55.96 | $56.62 | 761540 |
| 2022-11-17 | 55.91 | $56.03 | 652052 |
| 2022-11-16 | 55.79 | $55.63 | 773000 |
| 2022-11-15 | 55.73 | $55.58 | 679400 |
| 2022-11-14 | 55.68 | $55.49 | 495723 |
| 2022-11-11 | 55.59 | $55.97 | 659200 |
| 2022-11-10 | 55.44 | $56.59 | 774000 |
| 2022-11-09 | 55.30 | $54.46 | 662326 |
| 2022-11-08 | 55.15 | $55.65 | 488100 |
| 2022-11-07 | 54.96 | $55.60 | 688500 |
| 2022-11-04 | 54.75 | $55.47 | 687632 |
| 2022-11-03 | 54.55 | $55.22 | 554500 |
| 2022-11-02 | 54.39 | $55.51 | 812801 |
| 2022-11-01 | 54.26 | $56.49 | 1.0M |
| 2022-10-31 | 54.09 | $57.02 | 1.0M |
| 2022-10-28 | 53.82 | $57.99 | 785337 |
| 2022-10-27 | 53.41 | $56.36 | 768300 |
| 2022-10-26 | 53.13 | $55.97 | 524144 |
| 2022-10-25 | 52.88 | $55.76 | 715944 |
| 2022-10-24 | 52.59 | $55.85 | 603100 |
| 2022-10-21 | 52.29 | $55.50 | 874328 |
| 2022-10-20 | 52.06 | $53.64 | 624633 |
| 2022-10-19 | 51.97 | $54.54 | 617014 |
| 2022-10-18 | 51.89 | $54.61 | 864636 |
| 2022-10-17 | 51.85 | $53.60 | 889360 |
| 2022-10-14 | 51.92 | $53.00 | 842900 |
| 2022-10-13 | 51.97 | $53.66 | 878325 |
| 2022-10-12 | 52.06 | $51.48 | 554500 |
| 2022-10-11 | 52.25 | $51.92 | 627300 |
| 2022-10-10 | 52.45 | $51.43 | 461100 |
| 2022-10-07 | 52.75 | $51.35 | 760900 |
| 2022-10-06 | 53.03 | $52.15 | 806113 |
| 2022-10-05 | 53.25 | $52.80 | 774915 |
| 2022-10-04 | 53.42 | $53.19 | 910938 |
| 2022-10-03 | 53.53 | $51.52 | 990311 |
| 2022-09-30 | 53.73 | $49.84 | 1.3M |
| 2022-09-29 | 54.01 | $50.77 | 1.1M |
| 2022-09-28 | 54.24 | $50.92 | 1.1M |
| 2022-09-27 | 54.48 | $50.12 | 791400 |
| 2022-09-26 | 54.79 | $49.67 | 998152 |
| 2022-09-23 | 55.15 | $51.00 | 892137 |
| 2022-09-22 | 55.50 | $51.82 | 877700 |
| 2022-09-21 | 55.77 | $52.88 | 916841 |
| 2022-09-20 | 55.97 | $53.80 | 1.1M |
| 2022-09-19 | 56.13 | $55.11 | 1.2M |
| 2022-09-16 | 56.29 | $53.96 | 2.8M |
| 2022-09-15 | 56.54 | $55.42 | 961300 |
| 2022-09-14 | 56.69 | $55.37 | 1.2M |
| 2022-09-13 | 56.86 | $55.85 | 946500 |
| 2022-09-12 | 56.99 | $57.45 | 764535 |
| 2022-09-09 | 57.06 | $56.86 | 768937 |
| 2022-09-08 | 57.09 | $56.67 | 891318 |
| 2022-09-07 | 57.10 | $56.23 | 1.0M |
| 2022-09-06 | 57.10 | $55.33 | 1.2M |
| 2022-09-02 | 57.10 | $55.43 | 823500 |
| 2022-09-01 | 57.08 | $55.51 | 854200 |
| 2022-08-31 | 57.03 | $55.31 | 1.2M |
| 2022-08-30 | 57.03 | $55.74 | 925214 |
| 2022-08-29 | 57.01 | $56.48 | 763600 |
| 2022-08-26 | 56.97 | $56.80 | 652900 |
| 2022-08-25 | 57.04 | $57.95 | 477942 |
| 2022-08-24 | 57.03 | $57.19 | 755000 |
| 2022-08-23 | 57.07 | $57.00 | 696336 |
| 2022-08-22 | 57.11 | $56.96 | 726700 |
| 2022-08-19 | 57.16 | $58.24 | 1.3M |
| 2022-08-18 | 57.10 | $58.95 | 598500 |
| 2022-08-17 | 57.02 | $58.47 | 1.0M |
| 2022-08-16 | 56.98 | $58.80 | 574400 |
| 2022-08-15 | 56.93 | $58.48 | 560400 |
| 2022-08-12 | 56.81 | $58.71 | 651901 |
| 2022-08-11 | 56.70 | $57.51 | 499300 |
| 2022-08-10 | 56.61 | $56.99 | 713800 |
| 2022-08-09 | 56.62 | $56.06 | 601100 |
| 2022-08-08 | 56.70 | $55.37 | 748300 |
| 2022-08-05 | 56.83 | $55.12 | 666500 |
| 2022-08-04 | 56.97 | $54.38 | 848322 |
| 2022-08-03 | 57.19 | $55.34 | 1.0M |
| 2022-08-02 | 57.35 | $55.34 | 1.2M |
| 2022-08-01 | 57.50 | $55.65 | 2.0M |
| 2022-07-29 | 57.73 | $58.25 | 693100 |
| 2022-07-28 | 57.78 | $57.74 | 575643 |
| 2022-07-27 | 57.84 | $58.01 | 733400 |
| 2022-07-26 | 57.92 | $57.87 | 429714 |
| 2022-07-25 | 58.02 | $57.82 | 437227 |
| 2022-07-22 | 58.11 | $57.05 | 472720 |
| 2022-07-21 | 58.16 | $57.40 | 494229 |
| 2022-07-20 | 58.21 | $57.70 | 616100 |
| 2022-07-19 | 58.25 | $57.73 | 676900 |
| 2022-07-18 | 58.24 | $56.24 | 795705 |
| 2022-07-15 | 58.27 | $56.45 | 796000 |
| 2022-07-14 | 58.40 | $55.61 | 1.0M |
| 2022-07-13 | 58.54 | $57.28 | 768300 |
| 2022-07-12 | 58.60 | $57.73 | 748800 |
| 2022-07-11 | 58.73 | $57.95 | 583300 |
| 2022-07-08 | 58.91 | $57.93 | 993000 |
| 2022-07-07 | 59.18 | $58.63 | 970100 |
| 2022-07-06 | 59.49 | $58.53 | 574738 |
| 2022-07-05 | 59.79 | $58.48 | 772026 |
| 2022-07-01 | 60.10 | $60.15 | 864269 |
| 2022-06-30 | 60.36 | $59.26 | 914505 |
| 2022-06-29 | 60.64 | $59.04 | 496000 |
| 2022-06-28 | 60.96 | $59.53 | 624300 |
| 2022-06-27 | 61.28 | $59.79 | 753000 |
| 2022-06-24 | 61.53 | $59.77 | 1.6M |
| 2022-06-23 | 61.75 | $58.02 | 703902 |
| 2022-06-22 | 62.05 | $58.41 | 1.1M |
| 2022-06-21 | 62.33 | $58.49 | 1.3M |
| 2022-06-17 | 62.55 | $57.54 | 2.2M |
| 2022-06-16 | 62.82 | $56.90 | 1.3M |
| 2022-06-15 | 63.15 | $58.91 | 1.4M |
| 2022-06-14 | 63.44 | $58.54 | 1.1M |
| 2022-06-13 | 63.67 | $58.31 | 1.1M |
| 2022-06-10 | 63.91 | $60.34 | 1.2M |
| 2022-06-09 | 63.99 | $61.57 | 675339 |
| 2022-06-08 | 64.03 | $63.41 | 687100 |
| 2022-06-07 | 64.00 | $64.85 | 1.2M |
| 2022-06-06 | 63.91 | $64.49 | 777833 |
| 2022-06-03 | 63.91 | $64.74 | 503037 |
| 2022-06-02 | 63.86 | $65.37 | 577700 |
| 2022-06-01 | 63.83 | $64.75 | 741346 |
| 2022-05-31 | 63.73 | $65.49 | 2.0M |
| 2022-05-27 | 63.54 | $65.93 | 910308 |
| 2022-05-26 | 63.38 | $64.78 | 695708 |
| 2022-05-25 | 63.37 | $64.20 | 1.5M |
| 2022-05-24 | 63.37 | $63.93 | 909500 |
| 2022-05-23 | 63.34 | $64.10 | 1.3M |
| 2022-05-20 | 63.37 | $62.79 | 3.7M |
| 2022-05-19 | 63.47 | $62.94 | 1.3M |
| 2022-05-18 | 63.65 | $63.46 | 949900 |
| 2022-05-17 | 63.85 | $64.80 | 1.3M |
| 2022-05-16 | 63.89 | $63.10 | 1.1M |
| 2022-05-13 | 64.01 | $63.15 | 691313 |
| 2022-05-12 | 64.11 | $61.94 | 1.0M |
| 2022-05-11 | 64.25 | $62.38 | 883231 |
| 2022-05-10 | 64.36 | $62.73 | 1.0M |
| 2022-05-09 | 64.46 | $63.08 | 825500 |
| 2022-05-06 | 64.52 | $64.44 | 917322 |
| 2022-05-05 | 64.48 | $63.76 | 604914 |
| 2022-05-04 | 64.46 | $64.85 | 645000 |
| 2022-05-03 | 64.38 | $62.79 | 1.1M |
| 2022-05-02 | 64.44 | $61.57 | 1.1M |
| 2022-04-29 | 64.62 | $62.84 | 1.1M |
| 2022-04-28 | 64.72 | $64.58 | 864700 |
| 2022-04-27 | 64.77 | $64.11 | 581100 |
| 2022-04-26 | 64.84 | $63.44 | 615700 |
| 2022-04-25 | 64.94 | $64.68 | 990200 |
| 2022-04-22 | 64.98 | $64.71 | 849800 |
| 2022-04-21 | 64.97 | $66.66 | 995121 |
| 2022-04-20 | 64.84 | $67.36 | 1.3M |
| 2022-04-19 | 64.69 | $65.68 | 865818 |
| 2022-04-18 | 64.61 | $65.50 | 690036 |
| 2022-04-14 | 64.50 | $65.15 | 540211 |
| 2022-04-13 | 64.43 | $64.76 | 629130 |
| 2022-04-12 | 64.36 | $64.51 | 555816 |
| 2022-04-11 | 64.27 | $64.66 | 523514 |
| 2022-04-08 | 64.12 | $64.43 | 682900 |
| 2022-04-07 | 63.94 | $63.56 | 1.1M |
| 2022-04-06 | 63.81 | $63.36 | 887100 |
| 2022-04-05 | 63.69 | $63.30 | 1.1M |
| 2022-04-04 | 63.53 | $63.86 | 682100 |
| 2022-04-01 | 63.32 | $65.26 | 638712 |
| 2022-03-31 | 63.10 | $64.82 | 807135 |
| 2022-03-30 | 62.94 | $65.53 | 446326 |
| 2022-03-29 | 62.73 | $65.62 | 625816 |
| 2022-03-28 | 62.44 | $65.34 | 745926 |
| 2022-03-25 | 62.24 | $65.50 | 1.1M |
| 2022-03-24 | 62.05 | $64.61 | 740900 |
| 2022-03-23 | 61.77 | $63.90 | 466000 |
| 2022-03-22 | 61.59 | $64.53 | 800800 |
| 2022-03-21 | 61.41 | $63.99 | 1.0M |
| 2022-03-18 | 61.29 | $63.26 | 2.8M |
| 2022-03-17 | 61.18 | $63.80 | 980900 |
| 2022-03-16 | 61.09 | $63.31 | 1.5M |
| 2022-03-15 | 61.00 | $62.67 | 922302 |
| 2022-03-14 | 60.92 | $61.67 | 715906 |
| 2022-03-11 | 60.92 | $60.88 | 648414 |
| 2022-03-10 | 60.98 | $60.90 | 961647 |
| 2022-03-09 | 61.01 | $61.03 | 900200 |
| 2022-03-08 | 61.05 | $60.06 | 1.1M |
| 2022-03-07 | 61.09 | $59.68 | 1.0M |
| 2022-03-04 | 61.17 | $60.88 | 658900 |
| 2022-03-03 | 61.18 | $61.54 | 419848 |
| 2022-03-02 | 61.17 | $61.49 | 695339 |
| 2022-03-01 | 61.13 | $59.71 | 968700 |
| 2022-02-28 | 61.12 | $61.34 | 963600 |
| 2022-02-25 | 61.00 | $61.83 | 1.1M |
| 2022-02-24 | 60.82 | $59.00 | 1.1M |
| 2022-02-23 | 60.81 | $60.15 | 675800 |
| 2022-02-22 | 60.71 | $61.01 | 663300 |
| 2022-02-18 | 60.61 | $61.60 | 763500 |
| 2022-02-17 | 60.44 | $61.00 | 575500 |
| 2022-02-16 | 60.34 | $62.06 | 681400 |
| 2022-02-15 | 60.22 | $61.45 | 631043 |
| 2022-02-14 | 60.19 | $61.13 | 1.0M |
| 2022-02-11 | 60.22 | $61.64 | 1.0M |
| 2022-02-10 | 60.21 | $62.10 | 1.2M |
| 2022-02-09 | 60.16 | $61.58 | 485323 |
| 2022-02-08 | 60.14 | $61.75 | 753723 |
| 2022-02-07 | 60.09 | $60.83 | 881545 |
| 2022-02-04 | 60.09 | $61.27 | 590800 |
| 2022-02-03 | 59.99 | $61.10 | 479009 |
| 2022-02-02 | 59.88 | $61.39 | 645600 |
| 2022-02-01 | 59.78 | $60.58 | 641313 |
| 2022-01-31 | 59.65 | $59.66 | 1.5M |
| 2022-01-28 | 59.56 | $58.89 | 836900 |
| 2022-01-27 | 59.50 | $58.27 | 558547 |
| 2022-01-26 | 59.50 | $58.65 | 576645 |
| 2022-01-25 | 59.47 | $58.32 | 799600 |
| 2022-01-24 | 59.44 | $58.96 | 875315 |
| 2022-01-21 | 59.35 | $58.15 | 482809 |
| 2022-01-20 | 59.28 | $59.09 | 449811 |
| 2022-01-19 | 59.16 | $59.59 | 364300 |
| 2022-01-18 | 58.96 | $60.91 | 421439 |
| 2022-01-14 | 58.75 | $61.63 | 470600 |
| 2022-01-13 | 58.57 | $61.49 | 786200 |
| 2022-01-12 | 58.35 | $61.18 | 466000 |
| 2022-01-11 | 58.12 | $61.13 | 629107 |
| 2022-01-10 | 57.91 | $60.73 | 561700 |
| 2022-01-07 | 57.73 | $60.78 | 865700 |
| 2022-01-06 | 57.52 | $59.36 | 568743 |
| 2022-01-05 | 57.39 | $58.78 | 669526 |
| 2022-01-04 | 57.29 | $59.39 | 606500 |
| 2022-01-03 | 57.13 | $58.10 | 410123 |
| 2021-12-31 | 56.97 | $57.76 | 604208 |
| 2021-12-30 | 56.84 | $57.78 | 407100 |
| 2021-12-29 | 56.62 | $58.17 | 333500 |
| 2021-12-28 | 56.39 | $58.19 | 360242 |
| 2021-12-27 | 56.23 | $57.72 | 339745 |
| 2021-12-23 | 56.10 | $57.02 | 460800 |
| 2021-12-22 | 56.09 | $56.76 | 496143 |
| 2021-12-21 | 56.12 | $56.76 | 583800 |
| 2021-12-20 | 56.12 | $55.58 | 952700 |
| 2021-12-17 | 56.12 | $56.78 | 2.1M |
| 2021-12-16 | 56.12 | $57.91 | 660445 |
| 2021-12-15 | 56.08 | $57.08 | 816042 |
| 2021-12-14 | 56.05 | $56.71 | 917300 |
| 2021-12-13 | 56.03 | $56.77 | 656017 |
| 2021-12-10 | 56.04 | $57.10 | 620300 |
| 2021-12-09 | 56.06 | $56.64 | 791400 |
| 2021-12-08 | 56.09 | $56.79 | 666429 |
| 2021-12-07 | 56.14 | $56.85 | 880800 |
| 2021-12-06 | 56.19 | $56.22 | 833100 |
| 2021-12-03 | 56.24 | $54.87 | 988200 |
| 2021-12-02 | 56.33 | $55.07 | 959500 |
| 2021-12-01 | 56.45 | $53.43 | 1.3M |
| 2021-11-30 | 56.65 | $53.46 | 2.8M |
| 2021-11-29 | 56.83 | $55.11 | 1.1M |
| 2021-11-26 | 56.88 | $55.07 | 888700 |
| 2021-11-24 | 56.94 | $56.85 | 889514 |
| 2021-11-23 | 56.88 | $57.40 | 722413 |
| 2021-11-22 | 56.88 | $56.70 | 920500 |
| 2021-11-19 | 56.93 | $55.63 | 957328 |
| 2021-11-18 | 57.02 | $56.69 | 730429 |
| 2021-11-17 | 57.06 | $57.17 | 762623 |
| 2021-11-16 | 57.11 | $56.48 | 941037 |
| 2021-11-15 | 57.16 | $56.23 | 596100 |
| 2021-11-12 | 57.20 | $57.04 | 557000 |
| 2021-11-11 | 57.23 | $57.56 | 630600 |
| 2021-11-10 | 57.20 | $57.22 | 876000 |
| 2021-11-09 | 57.15 | $57.66 | 584300 |
| 2021-11-08 | 57.11 | $58.02 | 1.0M |
| 2021-11-05 | 57.05 | $57.22 | 707143 |
| 2021-11-04 | 57.06 | $56.66 | 743217 |
| 2021-11-03 | 57.08 | $57.39 | 777625 |
| 2021-11-02 | 57.03 | $57.39 | 915600 |
| 2021-11-01 | 56.98 | $57.10 | 878000 |
| 2021-10-29 | 56.88 | $56.07 | 573000 |
| 2021-10-28 | 56.84 | $56.41 | 435734 |
| 2021-10-27 | 56.71 | $55.59 | 548000 |
| 2021-10-26 | 56.65 | $57.31 | 319318 |
| 2021-10-25 | 56.45 | $57.66 | 500102 |
| 2021-10-22 | 56.27 | $57.56 | 395600 |
| 2021-10-21 | 56.04 | $57.50 | 432501 |
| 2021-10-20 | 55.81 | $58.08 | 405800 |
| 2021-10-19 | 55.52 | $57.47 | 414749 |
| 2021-10-18 | 55.23 | $57.07 | 349939 |
| 2021-10-15 | 54.99 | $57.62 | 488443 |
| 2021-10-14 | 54.77 | $57.09 | 380800 |
| 2021-10-13 | 54.59 | $56.16 | 633610 |
| 2021-10-12 | 54.48 | $56.89 | 452832 |
| 2021-10-11 | 54.30 | $56.79 | 611000 |
| 2021-10-08 | 54.16 | $57.42 | 405200 |
| 2021-10-07 | 53.97 | $56.93 | 602000 |
| 2021-10-06 | 53.85 | $56.58 | 760324 |
| 2021-10-05 | 53.78 | $56.28 | 1.1M |
| 2021-10-04 | 53.71 | $55.03 | 802837 |
| 2021-10-01 | 53.70 | $55.27 | 838204 |
| 2021-09-30 | 53.71 | $53.93 | 1.1M |
| 2021-09-29 | 53.80 | $54.34 | 813129 |
| 2021-09-28 | 53.87 | $53.38 | 742309 |
| 2021-09-27 | 53.99 | $53.92 | 625616 |
| 2021-09-24 | 54.13 | $52.96 | 783507 |
| 2021-09-23 | 54.26 | $52.94 | 694815 |
| 2021-09-22 | 54.42 | $52.37 | 692348 |
| 2021-09-21 | 54.58 | $51.70 | 941300 |
| 2021-09-20 | 54.77 | $52.26 | 1.3M |
| 2021-09-17 | 54.91 | $53.08 | 5.6M |
| 2021-09-16 | 54.99 | $53.65 | 832243 |
| 2021-09-15 | 55.04 | $53.97 | 1.1M |
| 2021-09-14 | 55.11 | $53.18 | 905200 |
| 2021-09-13 | 55.23 | $54.05 | 993100 |
| 2021-09-10 | 55.30 | $53.49 | 1.0M |
| 2021-09-09 | 55.44 | $54.58 | 968105 |
| 2021-09-08 | 55.52 | $55.23 | 666900 |
| 2021-09-07 | 55.54 | $54.92 | 1.2M |
| 2021-09-03 | 55.54 | $54.76 | 796700 |
| 2021-09-02 | 55.55 | $55.47 | 613600 |
| 2021-09-01 | 55.48 | $55.66 | 977638 |
| 2021-08-31 | 55.35 | $55.87 | 1.6M |
| 2021-08-30 | 55.23 | $55.83 | 645600 |
| 2021-08-27 | 55.12 | $56.53 | 631803 |
| 2021-08-26 | 54.98 | $55.60 | 718806 |
| 2021-08-25 | 54.89 | $56.26 | 645200 |
| 2021-08-24 | 54.74 | $55.58 | 379035 |
| 2021-08-23 | 54.65 | $55.47 | 526300 |
| 2021-08-20 | 54.58 | $55.02 | 596618 |
| 2021-08-19 | 54.50 | $54.65 | 809327 |
| 2021-08-18 | 54.45 | $54.70 | 530300 |
| 2021-08-17 | 54.42 | $55.38 | 545486 |
| 2021-08-16 | 54.31 | $55.45 | 603102 |
| 2021-08-13 | 54.13 | $55.64 | 436503 |
| 2021-08-12 | 54.05 | $56.15 | 535938 |
| 2021-08-11 | 53.97 | $56.18 | 538932 |
| 2021-08-10 | 53.88 | $55.59 | 912800 |
| 2021-08-09 | 53.82 | $55.10 | 655215 |
| 2021-08-06 | 53.81 | $54.93 | 759422 |
| 2021-08-05 | 53.80 | $54.02 | 864800 |
| 2021-08-04 | 53.75 | $53.01 | 1.3M |
| 2021-08-03 | 53.80 | $53.58 | 2.1M |
| 2021-08-02 | 53.82 | $53.65 | 812432 |
| 2021-07-30 | 53.88 | $53.63 | 601700 |
| 2021-07-29 | 53.96 | $53.86 | 507925 |
| 2021-07-28 | 54.00 | $53.25 | 609618 |
| 2021-07-27 | 54.06 | $53.75 | 600132 |
| 2021-07-26 | 54.10 | $53.97 | 419900 |
| 2021-07-23 | 54.18 | $53.57 | 581300 |
| 2021-07-22 | 54.26 | $53.52 | 743784 |
| 2021-07-21 | 54.29 | $54.11 | 929829 |
| 2021-07-20 | 54.31 | $53.33 | 1.3M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
113.26
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.41
Average
74.58
Maximum
113.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 113.26 | $114.45 | 902200 |
| 2026-07-16 | 113.14 | $113.89 | 769500 |
| 2026-07-15 | 113.06 | $112.52 | 664516 |
| 2026-07-14 | 113.12 | $114.47 | 965738 |
| 2026-07-13 | 112.97 | $116.50 | 888000 |
| 2026-07-10 | 112.60 | $114.99 | 555509 |
| 2026-07-09 | 112.35 | $115.15 | 878000 |
| 2026-07-08 | 112.06 | $115.20 | 912178 |
| 2026-07-07 | 111.72 | $116.95 | 1.1M |
| 2026-07-06 | 111.17 | $116.30 | 606800 |
| 2026-07-02 | 110.63 | $116.52 | 644881 |
| 2026-07-01 | 110.02 | $114.12 | 770014 |
| 2026-06-30 | 109.58 | $113.21 | 755800 |
| 2026-06-29 | 109.20 | $113.69 | 814439 |
| 2026-06-26 | 108.73 | $113.25 | 1.2M |
| 2026-06-25 | 108.25 | $110.90 | 762729 |
| 2026-06-24 | 107.97 | $111.92 | 1.2M |
| 2026-06-23 | 107.56 | $110.58 | 923608 |
| 2026-06-22 | 107.24 | $108.13 | 1.2M |
| 2026-06-18 | 107.15 | $107.28 | 1.7M |
| 2026-06-17 | 107.13 | $107.68 | 1.0M |
| 2026-06-16 | 107.08 | $108.65 | 969100 |
| 2026-06-15 | 106.91 | $108.28 | 810600 |
| 2026-06-12 | 106.77 | $108.12 | 760311 |
| 2026-06-11 | 106.62 | $107.37 | 924943 |
| 2026-06-10 | 106.54 | $108.05 | 656524 |
| 2026-06-09 | 106.39 | $106.95 | 799100 |
| 2026-06-08 | 106.33 | $105.97 | 662911 |
| 2026-06-05 | 106.36 | $107.57 | 751000 |
| 2026-06-04 | 106.24 | $105.02 | 1.1M |
| 2026-06-03 | 106.36 | $104.46 | 1.0M |
| 2026-06-02 | 106.57 | $104.93 | 1.1M |
| 2026-06-01 | 106.74 | $103.83 | 1.1M |
| 2026-05-29 | 107.04 | $103.55 | 2.6M |
| 2026-05-28 | 107.41 | $104.82 | 833400 |
| 2026-05-27 | 107.68 | $106.98 | 759400 |
| 2026-05-26 | 107.76 | $109.09 | 546535 |
| 2026-05-22 | 107.62 | $108.87 | 701300 |
| 2026-05-21 | 107.49 | $109.18 | 924400 |
| 2026-05-20 | 107.31 | $108.78 | 988172 |
| 2026-05-19 | 107.15 | $107.86 | 607112 |
| 2026-05-18 | 107.08 | $108.01 | 625517 |
| 2026-05-15 | 106.98 | $105.80 | 843073 |
| 2026-05-14 | 107.10 | $105.20 | 1.0M |
| 2026-05-13 | 107.30 | $104.08 | 721447 |
| 2026-05-12 | 107.64 | $104.39 | 811835 |
| 2026-05-11 | 107.99 | $103.72 | 862400 |
| 2026-05-08 | 108.43 | $104.50 | 1.0M |
| 2026-05-07 | 108.85 | $104.41 | 866506 |
| 2026-05-06 | 109.32 | $105.29 | 839700 |
| 2026-05-05 | 109.74 | $106.19 | 841550 |
| 2026-05-04 | 110.11 | $105.15 | 1.5M |
| 2026-05-01 | 110.64 | $111.70 | 1.1M |
| 2026-04-30 | 110.52 | $112.61 | 856200 |
| 2026-04-29 | 110.30 | $111.21 | 748955 |
| 2026-04-28 | 110.21 | $112.37 | 716000 |
| 2026-04-27 | 109.98 | $111.17 | 502823 |
| 2026-04-24 | 109.86 | $110.58 | 454700 |
| 2026-04-23 | 109.78 | $112.42 | 531914 |
| 2026-04-22 | 109.50 | $110.65 | 552060 |
| 2026-04-21 | 109.38 | $111.49 | 477600 |
| 2026-04-20 | 109.16 | $111.07 | 520157 |
| 2026-04-17 | 108.96 | $111.35 | 785536 |
| 2026-04-16 | 108.71 | $109.84 | 507100 |
| 2026-04-15 | 108.59 | $110.23 | 536000 |
| 2026-04-14 | 108.42 | $110.28 | 676008 |
| 2026-04-13 | 108.22 | $110.23 | 764892 |
| 2026-04-10 | 108.01 | $109.47 | 525834 |
| 2026-04-09 | 107.85 | $110.88 | 642800 |
| 2026-04-08 | 107.54 | $109.79 | 681000 |
| 2026-04-07 | 107.30 | $107.92 | 501268 |
| 2026-04-06 | 107.23 | $107.77 | 419741 |
| 2026-04-02 | 107.18 | $107.69 | 519422 |
| 2026-04-01 | 107.12 | $106.64 | 649238 |
| 2026-03-31 | 107.17 | $106.74 | 751635 |
| 2026-03-30 | 107.22 | $105.83 | 657100 |
| 2026-03-27 | 107.36 | $104.06 | 1.2M |
| 2026-03-26 | 107.71 | $106.87 | 406122 |
| 2026-03-25 | 107.80 | $106.40 | 520700 |
| 2026-03-24 | 107.95 | $107.14 | 523504 |
| 2026-03-23 | 108.03 | $106.45 | 537900 |
| 2026-03-20 | 108.20 | $105.60 | 1.4M |
| 2026-03-19 | 108.47 | $105.65 | 783846 |
| 2026-03-18 | 108.77 | $106.16 | 662049 |
| 2026-03-17 | 109.04 | $108.58 | 445336 |
| 2026-03-16 | 109.09 | $108.49 | 566400 |
| 2026-03-13 | 109.16 | $108.02 | 467035 |
| 2026-03-12 | 109.28 | $108.43 | 815245 |
| 2026-03-11 | 109.36 | $108.78 | 656400 |
| 2026-03-10 | 109.43 | $109.16 | 554881 |
| 2026-03-09 | 109.45 | $109.10 | 645200 |
| 2026-03-06 | 109.49 | $109.66 | 630957 |
| 2026-03-05 | 109.47 | $110.00 | 595457 |
| 2026-03-04 | 109.42 | $111.49 | 484000 |
| 2026-03-03 | 109.20 | $111.50 | 959600 |
| 2026-03-02 | 108.96 | $112.19 | 682616 |
| 2026-02-27 | 108.62 | $110.02 | 1.1M |
| 2026-02-26 | 108.47 | $109.43 | 750223 |
| 2026-02-25 | 108.37 | $109.45 | 645850 |
| 2026-02-24 | 108.26 | $109.34 | 757120 |
| 2026-02-23 | 108.14 | $108.71 | 602600 |
| 2026-02-20 | 108.08 | $109.77 | 586000 |
| 2026-02-19 | 107.90 | $108.35 | 458756 |
| 2026-02-18 | 107.86 | $108.66 | 781600 |
| 2026-02-17 | 107.77 | $110.49 | 770722 |
| 2026-02-13 | 107.49 | $108.78 | 739708 |
| 2026-02-12 | 107.35 | $110.01 | 1.1M |
| 2026-02-11 | 107.07 | $110.17 | 686000 |
| 2026-02-10 | 106.75 | $109.96 | 780628 |
| 2026-02-09 | 106.41 | $110.90 | 1.2M |
| 2026-02-06 | 105.93 | $111.27 | 702684 |
| 2026-02-05 | 105.37 | $110.89 | 874664 |
| 2026-02-04 | 104.79 | $109.43 | 1.2M |
| 2026-02-03 | 104.30 | $107.41 | 711700 |
| 2026-02-02 | 103.98 | $105.78 | 743513 |
| 2026-01-30 | 103.79 | $105.57 | 682200 |
| 2026-01-29 | 103.60 | $104.68 | 689300 |
| 2026-01-28 | 103.49 | $102.81 | 523500 |
| 2026-01-27 | 103.56 | $102.30 | 542900 |
| 2026-01-26 | 103.69 | $102.68 | 567414 |
| 2026-01-23 | 103.80 | $101.86 | 677129 |
| 2026-01-22 | 104.00 | $102.40 | 734539 |
| 2026-01-21 | 104.17 | $102.38 | 731714 |
| 2026-01-20 | 104.36 | $102.30 | 940208 |
| 2026-01-16 | 104.57 | $102.49 | 1.1M |
| 2026-01-15 | 104.79 | $103.16 | 623403 |
| 2026-01-14 | 104.96 | $103.60 | 942200 |
| 2026-01-13 | 105.11 | $102.77 | 604400 |
| 2026-01-12 | 105.35 | $104.52 | 787840 |
| 2026-01-09 | 105.44 | $104.58 | 590800 |
| 2026-01-08 | 105.53 | $105.49 | 695635 |
| 2026-01-07 | 105.53 | $105.45 | 652400 |
| 2026-01-06 | 105.54 | $105.19 | 842900 |
| 2026-01-05 | 105.58 | $105.67 | 521011 |
| 2026-01-02 | 105.57 | $104.66 | 583351 |
| 2025-12-31 | 105.67 | $105.31 | 636500 |
| 2025-12-30 | 105.70 | $106.19 | 368400 |
| 2025-12-29 | 105.65 | $106.24 | 574349 |
| 2025-12-26 | 105.59 | $106.40 | 349937 |
| 2025-12-24 | 105.51 | $107.33 | 323547 |
| 2025-12-23 | 105.31 | $107.51 | 679456 |
| 2025-12-22 | 105.08 | $108.08 | 673400 |
| 2025-12-19 | 104.77 | $106.58 | 1.7M |
| 2025-12-18 | 104.58 | $105.86 | 813000 |
| 2025-12-17 | 104.44 | $106.04 | 892300 |
| 2025-12-16 | 104.27 | $103.96 | 981632 |
| 2025-12-15 | 104.31 | $105.41 | 883900 |
| 2025-12-12 | 104.19 | $104.31 | 634500 |
| 2025-12-11 | 104.18 | $104.65 | 1.1M |
| 2025-12-10 | 104.13 | $102.61 | 1.4M |
| 2025-12-09 | 104.29 | $102.56 | 1.0M |
| 2025-12-08 | 104.47 | $101.41 | 1.3M |
| 2025-12-05 | 104.79 | $102.82 | 870535 |
| 2025-12-04 | 105.00 | $104.49 | 918300 |
| 2025-12-03 | 105.05 | $105.75 | 755116 |
| 2025-12-02 | 104.98 | $106.31 | 733119 |
| 2025-12-01 | 104.84 | $106.40 | 897028 |
| 2025-11-28 | 104.68 | $107.87 | 424327 |
| 2025-11-26 | 104.34 | $108.26 | 689700 |
| 2025-11-25 | 103.93 | $107.95 | 869000 |
| 2025-11-24 | 103.50 | $107.20 | 1.5M |
| 2025-11-21 | 103.11 | $106.40 | 1.2M |
| 2025-11-20 | 102.77 | $104.94 | 921433 |
| 2025-11-19 | 102.54 | $105.30 | 661022 |
| 2025-11-18 | 102.25 | $105.12 | 801132 |
| 2025-11-17 | 101.95 | $104.21 | 1.2M |
| 2025-11-14 | 101.71 | $104.41 | 1.2M |
| 2025-11-13 | 101.42 | $104.39 | 600944 |
| 2025-11-12 | 101.11 | $104.04 | 554535 |
| 2025-11-11 | 100.80 | $103.74 | 503069 |
| 2025-11-10 | 100.49 | $103.02 | 518200 |
| 2025-11-07 | 100.23 | $102.59 | 706145 |
| 2025-11-06 | 99.98 | $101.63 | 594528 |
| 2025-11-05 | 99.80 | $100.86 | 616628 |
| 2025-11-04 | 99.69 | $100.64 | 768109 |
| 2025-11-03 | 99.59 | $99.42 | 899313 |
| 2025-10-31 | 99.61 | $99.56 | 716100 |
| 2025-10-30 | 99.62 | $99.53 | 1.0M |
| 2025-10-29 | 99.63 | $97.80 | 823952 |
| 2025-10-28 | 99.82 | $98.37 | 749100 |
| 2025-10-27 | 99.97 | $100.06 | 475805 |
| 2025-10-24 | 99.96 | $100.05 | 404028 |
| 2025-10-23 | 99.95 | $99.94 | 558427 |
| 2025-10-22 | 99.95 | $100.01 | 749300 |
| 2025-10-21 | 99.95 | $99.44 | 485800 |
| 2025-10-20 | 100.00 | $99.20 | 568200 |
| 2025-10-17 | 100.08 | $98.83 | 665629 |
| 2025-10-16 | 100.22 | $98.17 | 770300 |
| 2025-10-15 | 100.43 | $100.31 | 964521 |
| 2025-10-14 | 100.44 | $102.62 | 592636 |
| 2025-10-13 | 100.21 | $101.33 | 876600 |
| 2025-10-10 | 100.10 | $100.86 | 1.1M |
| 2025-10-09 | 100.02 | $102.24 | 606707 |
| 2025-10-08 | 99.78 | $103.05 | 415020 |
| 2025-10-07 | 99.44 | $102.99 | 945325 |
| 2025-10-06 | 99.06 | $102.37 | 566155 |
| 2025-10-03 | 98.72 | $101.68 | 899500 |
| 2025-10-02 | 98.40 | $101.67 | 867136 |
| 2025-10-01 | 98.06 | $100.15 | 719900 |
| 2025-09-30 | 97.84 | $100.39 | 671700 |
| 2025-09-29 | 97.57 | $99.67 | 760000 |
| 2025-09-26 | 97.35 | $100.30 | 702500 |
| 2025-09-25 | 97.04 | $99.02 | 865300 |
| 2025-09-24 | 96.83 | $99.26 | 789401 |
| 2025-09-23 | 96.58 | $98.00 | 1.1M |
| 2025-09-22 | 96.43 | $97.24 | 911900 |
| 2025-09-19 | 96.34 | $96.69 | 2.3M |
| 2025-09-18 | 96.31 | $97.04 | 971300 |
| 2025-09-17 | 96.23 | $96.79 | 798900 |
| 2025-09-16 | 96.17 | $95.89 | 829421 |
| 2025-09-15 | 96.20 | $96.92 | 635514 |
| 2025-09-12 | 96.12 | $97.65 | 770614 |
| 2025-09-11 | 95.96 | $98.05 | 579800 |
| 2025-09-10 | 95.74 | $96.12 | 714827 |
| 2025-09-09 | 95.70 | $95.91 | 586729 |
| 2025-09-08 | 95.68 | $96.02 | 898248 |
| 2025-09-05 | 95.65 | $96.64 | 770500 |
| 2025-09-04 | 95.54 | $97.53 | 506087 |
| 2025-09-03 | 95.33 | $96.88 | 700300 |
| 2025-09-02 | 95.17 | $96.22 | 724200 |
| 2025-08-29 | 95.06 | $96.80 | 556232 |
| 2025-08-28 | 94.88 | $96.52 | 617600 |
| 2025-08-27 | 94.70 | $96.37 | 617200 |
| 2025-08-26 | 94.53 | $95.90 | 1.6M |
| 2025-08-25 | 94.38 | $95.65 | 634712 |
| 2025-08-22 | 94.25 | $96.30 | 766100 |
| 2025-08-21 | 94.03 | $96.36 | 830902 |
| 2025-08-20 | 93.79 | $96.70 | 869419 |
| 2025-08-19 | 93.48 | $95.95 | 750900 |
| 2025-08-18 | 93.22 | $94.59 | 853200 |
| 2025-08-15 | 93.08 | $95.00 | 947339 |
| 2025-08-14 | 92.88 | $95.58 | 647427 |
| 2025-08-13 | 92.59 | $95.41 | 632200 |
| 2025-08-12 | 92.30 | $94.32 | 543100 |
| 2025-08-11 | 92.08 | $93.68 | 673234 |
| 2025-08-08 | 91.91 | $93.77 | 536605 |
| 2025-08-07 | 91.72 | $93.23 | 555900 |
| 2025-08-06 | 91.56 | $94.08 | 950700 |
| 2025-08-05 | 91.30 | $93.30 | 638026 |
| 2025-08-04 | 91.08 | $92.82 | 823521 |
| 2025-08-01 | 90.90 | $90.29 | 984817 |
| 2025-07-31 | 90.97 | $90.54 | 994601 |
| 2025-07-30 | 91.01 | $90.29 | 709051 |
| 2025-07-29 | 91.09 | $91.12 | 611215 |
| 2025-07-28 | 91.08 | $90.40 | 587300 |
| 2025-07-25 | 91.16 | $91.66 | 436700 |
| 2025-07-24 | 91.10 | $91.26 | 483200 |
| 2025-07-23 | 91.09 | $92.01 | 528900 |
| 2025-07-22 | 90.99 | $92.02 | 1.7M |
| 2025-07-21 | 90.88 | $91.32 | 537600 |
| 2025-07-18 | 90.83 | $92.38 | 950800 |
| 2025-07-17 | 90.67 | $92.18 | 827032 |
| 2025-07-16 | 90.51 | $90.94 | 809500 |
| 2025-07-15 | 90.47 | $89.82 | 790600 |
| 2025-07-14 | 90.53 | $91.63 | 746524 |
| 2025-07-11 | 90.42 | $90.59 | 862231 |
| 2025-07-10 | 90.40 | $90.50 | 990000 |
| 2025-07-09 | 90.39 | $90.97 | 913500 |
| 2025-07-08 | 90.33 | $91.67 | 857822 |
| 2025-07-07 | 90.19 | $91.45 | 924200 |
| 2025-07-03 | 90.05 | $92.39 | 500800 |
| 2025-07-02 | 89.81 | $91.34 | 898606 |
| 2025-07-01 | 89.65 | $92.32 | 890139 |
| 2025-06-30 | 89.37 | $91.66 | 1.0M |
| 2025-06-27 | 89.13 | $90.40 | 1.3M |
| 2025-06-26 | 88.99 | $90.04 | 750388 |
| 2025-06-25 | 88.88 | $88.90 | 718792 |
| 2025-06-24 | 88.88 | $89.98 | 808014 |
| 2025-06-23 | 88.76 | $90.67 | 897227 |
| 2025-06-20 | 88.56 | $89.16 | 2.1M |
| 2025-06-18 | 88.50 | $88.33 | 1.3M |
| 2025-06-17 | 88.52 | $88.27 | 1.2M |
| 2025-06-16 | 88.54 | $88.60 | 797600 |
| 2025-06-13 | 88.54 | $88.66 | 783114 |
| 2025-06-12 | 88.52 | $89.18 | 622638 |
| 2025-06-11 | 88.45 | $88.55 | 799135 |
| 2025-06-10 | 88.44 | $88.15 | 878200 |
| 2025-06-09 | 88.48 | $88.36 | 933000 |
| 2025-06-06 | 88.49 | $89.14 | 423171 |
| 2025-06-05 | 88.42 | $88.61 | 724800 |
| 2025-06-04 | 88.40 | $88.21 | 791329 |
| 2025-06-03 | 88.42 | $89.62 | 594026 |
| 2025-06-02 | 88.29 | $89.67 | 603000 |
| 2025-05-30 | 88.15 | $89.29 | 1.6M |
| 2025-05-29 | 88.03 | $88.71 | 585033 |
| 2025-05-28 | 87.95 | $88.10 | 755275 |
| 2025-05-27 | 87.94 | $89.07 | 611626 |
| 2025-05-23 | 87.82 | $87.88 | 764043 |
| 2025-05-22 | 87.81 | $87.59 | 606544 |
| 2025-05-21 | 87.84 | $87.73 | 711522 |
| 2025-05-20 | 87.85 | $88.93 | 583600 |
| 2025-05-19 | 87.74 | $89.42 | 421800 |
| 2025-05-16 | 87.56 | $89.39 | 693000 |
| 2025-05-15 | 87.37 | $88.81 | 488200 |
| 2025-05-14 | 87.21 | $87.37 | 811341 |
| 2025-05-13 | 87.20 | $88.59 | 428400 |
| 2025-05-12 | 87.05 | $89.27 | 622524 |
| 2025-05-09 | 86.82 | $88.40 | 507915 |
| 2025-05-08 | 86.65 | $87.97 | 859704 |
| 2025-05-07 | 86.51 | $87.83 | 667600 |
| 2025-05-06 | 86.37 | $86.78 | 949402 |
| 2025-05-05 | 86.33 | $86.56 | 684549 |
| 2025-05-02 | 86.31 | $88.11 | 519400 |
| 2025-05-01 | 86.12 | $86.31 | 539600 |
| 2025-04-30 | 86.09 | $86.83 | 997020 |
| 2025-04-29 | 86.02 | $86.64 | 357908 |
| 2025-04-28 | 85.95 | $85.96 | 441534 |
| 2025-04-25 | 85.95 | $85.27 | 447503 |
| 2025-04-24 | 86.02 | $86.24 | 606763 |
| 2025-04-23 | 86.00 | $86.14 | 472752 |
| 2025-04-22 | 85.99 | $85.71 | 569620 |
| 2025-04-21 | 86.01 | $83.34 | 751904 |
| 2025-04-17 | 86.30 | $85.32 | 536344 |
| 2025-04-16 | 86.40 | $85.20 | 630400 |
| 2025-04-15 | 86.52 | $86.13 | 446134 |
| 2025-04-14 | 86.57 | $86.32 | 686401 |
| 2025-04-11 | 86.59 | $84.68 | 1.4M |
| 2025-04-10 | 86.79 | $84.37 | 875577 |
| 2025-04-09 | 87.05 | $86.33 | 1.3M |
| 2025-04-08 | 87.12 | $81.45 | 1.4M |
| 2025-04-07 | 87.72 | $80.89 | 2.0M |
| 2025-04-04 | 88.44 | $83.12 | 1.3M |
| 2025-04-03 | 89.00 | $91.11 | 802406 |
| 2025-04-02 | 88.78 | $92.03 | 676512 |
| 2025-04-01 | 88.44 | $92.09 | 653981 |
| 2025-03-31 | 88.05 | $91.91 | 883045 |
| 2025-03-28 | 87.64 | $90.64 | 567700 |
| 2025-03-27 | 87.33 | $91.40 | 574619 |
| 2025-03-26 | 86.90 | $90.51 | 676854 |
| 2025-03-25 | 86.52 | $89.19 | 832600 |
| 2025-03-24 | 86.24 | $88.51 | 766300 |
| 2025-03-21 | 86.00 | $87.25 | 2.7M |
| 2025-03-20 | 85.87 | $88.18 | 941141 |
| 2025-03-19 | 85.63 | $87.80 | 919947 |
| 2025-03-18 | 85.40 | $86.94 | 643614 |
| 2025-03-17 | 85.24 | $87.42 | 550900 |
| 2025-03-14 | 85.01 | $86.42 | 708501 |
| 2025-03-13 | 84.86 | $84.75 | 761800 |
| 2025-03-12 | 84.87 | $83.99 | 739769 |
| 2025-03-11 | 84.96 | $84.53 | 886400 |
| 2025-03-10 | 85.00 | $84.94 | 848515 |
| 2025-03-07 | 85.01 | $85.34 | 632712 |
| 2025-03-06 | 84.98 | $84.88 | 799400 |
| 2025-03-05 | 84.99 | $85.34 | 663923 |
| 2025-03-04 | 84.95 | $85.07 | 806811 |
| 2025-03-03 | 84.94 | $87.15 | 714624 |
| 2025-02-28 | 84.70 | $86.67 | 1.1M |
| 2025-02-27 | 84.50 | $85.79 | 429900 |
| 2025-02-26 | 84.36 | $84.20 | 503330 |
| 2025-02-25 | 84.38 | $84.99 | 689836 |
| 2025-02-24 | 84.31 | $84.38 | 549945 |
| 2025-02-21 | 84.31 | $82.76 | 916724 |
| 2025-02-20 | 84.47 | $82.98 | 751000 |
| 2025-02-19 | 84.63 | $83.25 | 757939 |
| 2025-02-18 | 84.77 | $83.44 | 1.3M |
| 2025-02-14 | 84.91 | $83.01 | 736600 |
| 2025-02-13 | 85.11 | $84.12 | 1.0M |
| 2025-02-12 | 85.22 | $83.00 | 1.0M |
| 2025-02-11 | 85.45 | $84.85 | 654803 |
| 2025-02-10 | 85.51 | $85.94 | 1.1M |
| 2025-02-07 | 85.47 | $86.77 | 793842 |
| 2025-02-06 | 85.33 | $86.81 | 621100 |
| 2025-02-05 | 85.18 | $86.28 | 444818 |
| 2025-02-04 | 85.06 | $85.74 | 540240 |
| 2025-02-03 | 84.99 | $85.33 | 683728 |
| 2025-01-31 | 84.95 | $85.45 | 878311 |
| 2025-01-30 | 84.90 | $86.18 | 474700 |
| 2025-01-29 | 84.77 | $86.02 | 495500 |
| 2025-01-28 | 84.64 | $85.75 | 544820 |
| 2025-01-27 | 84.52 | $86.39 | 632517 |
| 2025-01-24 | 84.32 | $84.88 | 519600 |
| 2025-01-23 | 84.26 | $83.93 | 688500 |
| 2025-01-22 | 84.30 | $84.48 | 635100 |
| 2025-01-21 | 84.28 | $86.29 | 608600 |
| 2025-01-17 | 84.07 | $86.25 | 554000 |
| 2025-01-16 | 83.84 | $86.08 | 532631 |
| 2025-01-15 | 83.60 | $84.80 | 837465 |
| 2025-01-14 | 83.47 | $83.43 | 587117 |
| 2025-01-13 | 83.48 | $82.08 | 751300 |
| 2025-01-10 | 83.63 | $81.13 | 861000 |
| 2025-01-08 | 83.89 | $83.53 | 671815 |
| 2025-01-07 | 83.93 | $82.95 | 791600 |
| 2025-01-06 | 84.03 | $82.37 | 869300 |
| 2025-01-03 | 84.21 | $84.35 | 640300 |
| 2025-01-02 | 84.19 | $84.16 | 779014 |
| 2024-12-31 | 84.19 | $84.69 | 837000 |
| 2024-12-30 | 84.14 | $84.39 | 775800 |
| 2024-12-27 | 84.11 | $84.68 | 625800 |
| 2024-12-26 | 84.05 | $85.26 | 371300 |
| 2024-12-24 | 83.93 | $84.80 | 407700 |
| 2024-12-23 | 83.84 | $83.37 | 835200 |
| 2024-12-20 | 83.89 | $83.19 | 2.8M |
| 2024-12-19 | 83.96 | $81.66 | 1.1M |
| 2024-12-18 | 84.20 | $81.50 | 1.2M |
| 2024-12-17 | 84.48 | $83.64 | 846249 |
| 2024-12-16 | 84.57 | $84.03 | 743000 |
| 2024-12-13 | 84.63 | $84.18 | 782700 |
| 2024-12-12 | 84.68 | $83.95 | 730400 |
| 2024-12-11 | 84.76 | $84.75 | 812921 |
| 2024-12-10 | 84.76 | $83.96 | 583101 |
| 2024-12-09 | 84.84 | $85.00 | 598700 |
| 2024-12-06 | 84.82 | $86.08 | 560200 |
| 2024-12-05 | 84.69 | $85.94 | 620524 |
| 2024-12-04 | 84.56 | $85.85 | 725020 |
| 2024-12-03 | 84.42 | $85.98 | 976204 |
| 2024-12-02 | 84.26 | $86.16 | 808100 |
| 2024-11-29 | 84.06 | $86.73 | 408304 |
| 2024-11-27 | 83.78 | $87.05 | 452529 |
| 2024-11-26 | 83.43 | $86.61 | 561610 |
| 2024-11-25 | 83.10 | $85.83 | 1.3M |
| 2024-11-22 | 82.81 | $86.07 | 653715 |
| 2024-11-21 | 82.47 | $85.17 | 1.1M |
| 2024-11-20 | 82.18 | $84.49 | 642400 |
| 2024-11-19 | 81.94 | $84.12 | 596001 |
| 2024-11-18 | 81.71 | $84.41 | 521105 |
| 2024-11-15 | 81.43 | $83.67 | 937834 |
| 2024-11-14 | 81.19 | $82.80 | 607854 |
| 2024-11-13 | 81.02 | $83.21 | 795720 |
| 2024-11-12 | 80.79 | $82.97 | 1.4M |
| 2024-11-11 | 80.56 | $83.21 | 534450 |
| 2024-11-08 | 80.28 | $83.11 | 618700 |
| 2024-11-07 | 79.99 | $82.08 | 681331 |
| 2024-11-06 | 79.77 | $82.76 | 1.2M |
| 2024-11-05 | 79.45 | $78.39 | 835342 |
| 2024-11-04 | 79.56 | $76.51 | 1.0M |
| 2024-11-01 | 79.88 | $79.27 | 685700 |
| 2024-10-31 | 79.95 | $78.96 | 762400 |
| 2024-10-30 | 80.05 | $80.36 | 995450 |
| 2024-10-29 | 80.02 | $79.76 | 579205 |
| 2024-10-28 | 80.05 | $80.62 | 567421 |
| 2024-10-25 | 79.99 | $79.57 | 571338 |
| 2024-10-24 | 80.03 | $81.09 | 455637 |
| 2024-10-23 | 79.92 | $80.94 | 467442 |
| 2024-10-22 | 79.81 | $80.81 | 460609 |
| 2024-10-21 | 79.70 | $81.07 | 441823 |
| 2024-10-18 | 79.56 | $81.82 | 664917 |
| 2024-10-17 | 79.32 | $81.72 | 402914 |
| 2024-10-16 | 79.07 | $80.59 | 908500 |
| 2024-10-15 | 78.91 | $80.33 | 622300 |
| 2024-10-14 | 78.76 | $80.34 | 498045 |
| 2024-10-11 | 78.59 | $79.35 | 644208 |
| 2024-10-10 | 78.51 | $78.21 | 583629 |
| 2024-10-09 | 78.55 | $78.25 | 599147 |
| 2024-10-08 | 78.58 | $77.31 | 690800 |
| 2024-10-07 | 78.71 | $76.49 | 689303 |
| 2024-10-04 | 78.95 | $79.28 | 566900 |
| 2024-10-03 | 78.91 | $78.15 | 560409 |
| 2024-10-02 | 78.99 | $78.62 | 750200 |
| 2024-10-01 | 79.03 | $79.30 | 1.1M |
| 2024-09-30 | 79.00 | $79.05 | 1.1M |
| 2024-09-27 | 78.99 | $78.90 | 877506 |
| 2024-09-26 | 79.00 | $78.69 | 667921 |
| 2024-09-25 | 79.04 | $78.06 | 689600 |
| 2024-09-24 | 79.14 | $78.16 | 620443 |
| 2024-09-23 | 79.24 | $78.67 | 494900 |
| 2024-09-20 | 79.30 | $78.54 | 1.2M |
| 2024-09-19 | 79.39 | $79.25 | 618200 |
| 2024-09-18 | 79.40 | $79.20 | 451707 |
| 2024-09-17 | 79.42 | $79.29 | 475200 |
| 2024-09-16 | 79.43 | $78.84 | 507600 |
| 2024-09-13 | 79.50 | $78.34 | 563530 |
| 2024-09-12 | 79.62 | $78.07 | 607234 |
| 2024-09-11 | 79.78 | $77.72 | 750206 |
| 2024-09-10 | 80.00 | $79.46 | 620438 |
| 2024-09-09 | 80.05 | $80.48 | 868200 |
| 2024-09-06 | 80.01 | $79.39 | 965800 |
| 2024-09-05 | 80.08 | $80.90 | 762600 |
| 2024-09-04 | 79.99 | $81.96 | 761000 |
| 2024-09-03 | 79.78 | $81.82 | 1.0M |
| 2024-08-30 | 79.57 | $81.94 | 1.1M |
| 2024-08-29 | 79.32 | $81.68 | 532800 |
| 2024-08-28 | 79.07 | $81.29 | 464302 |
| 2024-08-27 | 78.83 | $80.67 | 320600 |
| 2024-08-26 | 78.64 | $80.45 | 509843 |
| 2024-08-23 | 78.45 | $80.35 | 360014 |
| 2024-08-22 | 78.25 | $79.43 | 313048 |
| 2024-08-21 | 78.13 | $79.08 | 455300 |
| 2024-08-20 | 78.03 | $78.91 | 405926 |
| 2024-08-19 | 77.93 | $79.37 | 585408 |
| 2024-08-16 | 77.78 | $78.97 | 608100 |
| 2024-08-15 | 77.66 | $78.37 | 403513 |
| 2024-08-14 | 77.58 | $77.66 | 635900 |
| 2024-08-13 | 77.57 | $77.06 | 420070 |
| 2024-08-12 | 77.63 | $76.93 | 450223 |
| 2024-08-09 | 77.70 | $77.88 | 466500 |
| 2024-08-08 | 77.68 | $77.44 | 537847 |
| 2024-08-07 | 77.71 | $76.27 | 854800 |
| 2024-08-06 | 77.86 | $76.40 | 678900 |
| 2024-08-05 | 78.01 | $76.00 | 1.3M |
| 2024-08-02 | 78.22 | $78.69 | 573700 |
| 2024-08-01 | 78.17 | $79.20 | 525700 |
| 2024-07-31 | 78.07 | $79.95 | 646801 |
| 2024-07-30 | 77.87 | $80.48 | 784633 |
| 2024-07-29 | 77.59 | $78.86 | 947653 |
| 2024-07-26 | 77.46 | $80.09 | 649510 |
| 2024-07-25 | 77.18 | $78.31 | 457302 |
| 2024-07-24 | 77.06 | $77.92 | 570306 |
| 2024-07-23 | 76.97 | $78.35 | 428422 |
| 2024-07-22 | 76.83 | $78.08 | 327123 |
| 2024-07-19 | 76.70 | $78.06 | 621145 |
| 2024-07-18 | 76.55 | $79.79 | 402903 |
| 2024-07-17 | 76.21 | $79.62 | 485520 |
| 2024-07-16 | 75.85 | $78.35 | 422320 |
| 2024-07-15 | 75.59 | $77.42 | 378806 |
| 2024-07-12 | 75.40 | $76.92 | 539914 |
| 2024-07-11 | 75.24 | $76.62 | 526824 |
| 2024-07-10 | 75.09 | $75.65 | 456331 |
| 2024-07-09 | 75.04 | $74.66 | 591600 |
| 2024-07-08 | 75.07 | $74.41 | 613700 |
| 2024-07-05 | 75.14 | $73.76 | 1.3M |
| 2024-07-03 | 75.29 | $74.40 | 367900 |
| 2024-07-02 | 75.38 | $74.94 | 603300 |
| 2024-07-01 | 75.43 | $74.73 | 494500 |
| 2024-06-28 | 75.50 | $74.74 | 1.2M |
| 2024-06-27 | 75.59 | $75.26 | 510323 |
| 2024-06-26 | 75.62 | $74.84 | 992946 |
| 2024-06-25 | 75.70 | $76.14 | 548542 |
| 2024-06-24 | 75.66 | $77.33 | 658400 |
| 2024-06-21 | 75.48 | $76.56 | 1.9M |
| 2024-06-20 | 75.37 | $76.45 | 759309 |
| 2024-06-18 | 75.25 | $76.20 | 649900 |
| 2024-06-17 | 75.15 | $75.21 | 671509 |
| 2024-06-14 | 75.15 | $73.79 | 631117 |
| 2024-06-13 | 75.29 | $74.17 | 916700 |
| 2024-06-12 | 75.41 | $74.66 | 969600 |
| 2024-06-11 | 75.48 | $74.17 | 894900 |
| 2024-06-10 | 75.62 | $75.34 | 658209 |
| 2024-06-07 | 75.65 | $75.25 | 574838 |
| 2024-06-06 | 75.69 | $75.00 | 844500 |
| 2024-06-05 | 75.77 | $74.92 | 554200 |
| 2024-06-04 | 75.86 | $75.55 | 1.3M |
| 2024-06-03 | 75.89 | $75.87 | 645300 |
| 2024-05-31 | 75.89 | $76.80 | 2.3M |
| 2024-05-30 | 75.80 | $75.32 | 606618 |
| 2024-05-29 | 75.85 | $74.11 | 789800 |
| 2024-05-28 | 76.03 | $74.02 | 707500 |
| 2024-05-24 | 76.24 | $74.75 | 549643 |
| 2024-05-23 | 76.40 | $74.16 | 652003 |
| 2024-05-22 | 76.63 | $75.89 | 481426 |
| 2024-05-21 | 76.71 | $76.21 | 708924 |
| 2024-05-20 | 76.76 | $76.13 | 723300 |
| 2024-05-17 | 76.83 | $77.74 | 855200 |
| 2024-05-16 | 76.73 | $77.20 | 689801 |
| 2024-05-15 | 76.69 | $76.62 | 653900 |
| 2024-05-14 | 76.69 | $77.34 | 711217 |
| 2024-05-13 | 76.62 | $77.34 | 527143 |
| 2024-05-10 | 76.55 | $77.98 | 875600 |
| 2024-05-09 | 76.40 | $77.70 | 705038 |
| 2024-05-08 | 76.26 | $77.31 | 683300 |
| 2024-05-07 | 76.15 | $77.81 | 620800 |
| 2024-05-06 | 75.98 | $77.74 | 807636 |
| 2024-05-03 | 75.79 | $76.40 | 588721 |
| 2024-05-02 | 75.73 | $76.53 | 566400 |
| 2024-05-01 | 75.64 | $76.28 | 1.0M |
| 2024-04-30 | 75.57 | $75.15 | 609936 |
| 2024-04-29 | 75.62 | $75.82 | 599534 |
| 2024-04-26 | 75.60 | $75.46 | 568947 |
| 2024-04-25 | 75.61 | $76.41 | 612300 |
| 2024-04-24 | 75.53 | $76.81 | 515800 |
| 2024-04-23 | 75.39 | $76.72 | 598600 |
| 2024-04-22 | 75.25 | $76.48 | 821700 |
| 2024-04-19 | 75.12 | $75.64 | 751609 |
| 2024-04-18 | 75.07 | $73.84 | 649020 |
| 2024-04-17 | 75.20 | $73.14 | 803245 |
| 2024-04-16 | 75.41 | $73.32 | 640123 |
| 2024-04-15 | 75.63 | $73.44 | 724649 |
| 2024-04-12 | 75.86 | $73.90 | 802000 |
| 2024-04-11 | 76.07 | $73.81 | 774501 |
| 2024-04-10 | 76.31 | $74.82 | 652448 |
| 2024-04-09 | 76.47 | $75.19 | 698400 |
| 2024-04-08 | 76.60 | $76.06 | 642100 |
| 2024-04-05 | 76.66 | $76.66 | 493832 |
| 2024-04-04 | 76.66 | $76.36 | 609653 |
| 2024-04-03 | 76.69 | $77.21 | 642824 |
| 2024-04-02 | 76.63 | $77.07 | 592740 |
| 2024-04-01 | 76.59 | $77.48 | 680619 |
| 2024-03-28 | 76.49 | $78.29 | 747935 |
| 2024-03-27 | 76.31 | $78.10 | 588900 |
| 2024-03-26 | 76.12 | $76.89 | 575400 |
| 2024-03-25 | 76.03 | $76.99 | 621200 |
| 2024-03-22 | 75.93 | $76.45 | 568600 |
| 2024-03-21 | 75.88 | $77.41 | 593500 |
| 2024-03-20 | 75.72 | $77.76 | 595952 |
| 2024-03-19 | 75.50 | $77.41 | 693642 |
| 2024-03-18 | 75.30 | $76.97 | 942100 |
| 2024-03-15 | 75.13 | $76.97 | 1.9M |
| 2024-03-14 | 74.93 | $76.01 | 741887 |
| 2024-03-13 | 74.82 | $76.15 | 783220 |
| 2024-03-12 | 74.68 | $76.21 | 618900 |
| 2024-03-11 | 74.52 | $76.00 | 789386 |
| 2024-03-08 | 74.36 | $74.84 | 659200 |
| 2024-03-07 | 74.31 | $75.10 | 584700 |
| 2024-03-06 | 74.23 | $75.47 | 746500 |
| 2024-03-05 | 74.10 | $74.58 | 666000 |
| 2024-03-04 | 74.05 | $74.35 | 599040 |
| 2024-03-01 | 74.02 | $74.43 | 644838 |
| 2024-02-29 | 73.97 | $75.13 | 926120 |
| 2024-02-28 | 73.85 | $75.06 | 686312 |
| 2024-02-27 | 73.73 | $74.99 | 937234 |
| 2024-02-26 | 73.59 | $74.54 | 722612 |
| 2024-02-23 | 73.49 | $75.19 | 483907 |
| 2024-02-22 | 73.31 | $74.91 | 746103 |
| 2024-02-21 | 73.15 | $74.32 | 925500 |
| 2024-02-20 | 73.02 | $73.87 | 890900 |
| 2024-02-16 | 72.93 | $74.34 | 931734 |
| 2024-02-15 | 72.79 | $75.22 | 1.2M |
| 2024-02-14 | 72.53 | $73.52 | 996430 |
| 2024-02-13 | 72.43 | $73.02 | 1.3M |
| 2024-02-12 | 72.36 | $73.10 | 834335 |
| 2024-02-09 | 72.28 | $72.75 | 671423 |
| 2024-02-08 | 72.24 | $72.02 | 1.1M |
| 2024-02-07 | 72.26 | $72.66 | 864700 |
| 2024-02-06 | 72.22 | $72.81 | 1.4M |
| 2024-02-05 | 72.15 | $72.79 | 1.6M |
| 2024-02-02 | 72.09 | $73.04 | 869200 |
| 2024-02-01 | 71.99 | $72.30 | 1.0M |
| 2024-01-31 | 71.95 | $72.86 | 931600 |
| 2024-01-30 | 71.86 | $73.78 | 755500 |
| 2024-01-29 | 71.66 | $73.27 | 675600 |
| 2024-01-26 | 71.49 | $72.78 | 1.2M |
| 2024-01-25 | 71.35 | $72.98 | 898300 |
| 2024-01-24 | 71.18 | $73.09 | 494544 |
| 2024-01-23 | 70.98 | $72.75 | 513631 |
| 2024-01-22 | 70.79 | $73.05 | 798141 |
| 2024-01-19 | 70.55 | $72.20 | 832836 |
| 2024-01-18 | 70.38 | $71.49 | 511500 |
| 2024-01-17 | 70.26 | $70.94 | 486816 |
| 2024-01-16 | 70.19 | $71.10 | 720500 |
| 2024-01-12 | 70.10 | $71.08 | 464000 |
| 2024-01-11 | 69.99 | $71.00 | 440527 |
| 2024-01-10 | 69.89 | $70.97 | 476204 |
| 2024-01-09 | 69.77 | $70.99 | 461700 |
| 2024-01-08 | 69.64 | $71.26 | 532200 |
| 2024-01-05 | 69.47 | $71.19 | 683425 |
| 2024-01-04 | 69.29 | $70.70 | 657463 |
| 2024-01-03 | 69.14 | $70.27 | 709700 |
| 2024-01-02 | 69.03 | $70.46 | 774100 |
| 2023-12-29 | 68.87 | $69.59 | 611348 |
| 2023-12-28 | 68.80 | $69.47 | 409700 |
| 2023-12-27 | 68.73 | $69.18 | 432200 |
| 2023-12-26 | 68.68 | $68.99 | 416335 |
| 2023-12-22 | 68.65 | $68.80 | 436900 |
| 2023-12-21 | 68.63 | $68.52 | 489700 |
| 2023-12-20 | 68.64 | $68.11 | 783714 |
| 2023-12-19 | 68.70 | $68.90 | 1.0M |
| 2023-12-18 | 68.68 | $68.50 | 1.1M |
| 2023-12-15 | 68.70 | $68.00 | 3.2M |
| 2023-12-14 | 68.77 | $68.69 | 1.8M |
| 2023-12-13 | 68.78 | $70.33 | 1.0M |
| 2023-12-12 | 68.62 | $69.94 | 652217 |
| 2023-12-11 | 68.48 | $69.72 | 736222 |
| 2023-12-08 | 68.35 | $68.84 | 618400 |
| 2023-12-07 | 68.29 | $68.82 | 1.0M |
| 2023-12-06 | 68.24 | $69.48 | 592400 |
| 2023-12-05 | 68.11 | $70.34 | 745600 |
| 2023-12-04 | 67.87 | $70.72 | 951726 |
| 2023-12-01 | 67.57 | $70.01 | 1.4M |
| 2023-11-30 | 67.32 | $70.29 | 6.2M |
| 2023-11-29 | 67.00 | $68.51 | 1.1M |
| 2023-11-28 | 66.85 | $68.64 | 905125 |
| 2023-11-27 | 66.66 | $69.18 | 859900 |
| 2023-11-24 | 66.39 | $69.30 | 563840 |
| 2023-11-22 | 66.09 | $68.50 | 723000 |
| 2023-11-21 | 65.83 | $68.09 | 904748 |
| 2023-11-20 | 65.59 | $67.49 | 824100 |
| 2023-11-17 | 65.39 | $67.00 | 797310 |
| 2023-11-16 | 65.23 | $67.06 | 766604 |
| 2023-11-15 | 65.03 | $66.53 | 776300 |
| 2023-11-14 | 64.87 | $66.44 | 1.3M |
| 2023-11-13 | 64.71 | $65.97 | 679600 |
| 2023-11-10 | 64.58 | $65.89 | 506543 |
| 2023-11-09 | 64.44 | $65.25 | 483428 |
| 2023-11-08 | 64.35 | $64.94 | 519220 |
| 2023-11-07 | 64.29 | $65.42 | 547004 |
| 2023-11-06 | 64.17 | $65.40 | 618600 |
| 2023-11-03 | 64.04 | $65.79 | 688700 |
| 2023-11-02 | 63.86 | $65.14 | 883922 |
| 2023-11-01 | 63.73 | $65.15 | 1.0M |
| 2023-10-31 | 63.58 | $64.01 | 819603 |
| 2023-10-30 | 63.53 | $62.93 | 764200 |
| 2023-10-27 | 63.59 | $62.82 | 666086 |
| 2023-10-26 | 63.68 | $63.98 | 883014 |
| 2023-10-25 | 63.64 | $63.80 | 692702 |
| 2023-10-24 | 63.63 | $63.29 | 662216 |
| 2023-10-23 | 63.66 | $62.32 | 476445 |
| 2023-10-20 | 63.80 | $62.95 | 692200 |
| 2023-10-19 | 63.89 | $64.08 | 690601 |
| 2023-10-18 | 63.87 | $64.95 | 693900 |
| 2023-10-17 | 63.76 | $65.50 | 563400 |
| 2023-10-16 | 63.58 | $64.67 | 558121 |
| 2023-10-13 | 63.46 | $63.81 | 655099 |
| 2023-10-12 | 63.43 | $63.60 | 517400 |
| 2023-10-11 | 63.41 | $64.29 | 789942 |
| 2023-10-10 | 63.31 | $63.52 | 632300 |
| 2023-10-09 | 63.29 | $63.67 | 525701 |
| 2023-10-06 | 63.25 | $63.27 | 665811 |
| 2023-10-05 | 63.25 | $62.82 | 606600 |
| 2023-10-04 | 63.30 | $62.56 | 797002 |
| 2023-10-03 | 63.37 | $61.82 | 834806 |
| 2023-10-02 | 63.54 | $62.30 | 913400 |
| 2023-09-29 | 63.67 | $63.31 | 922800 |
| 2023-09-28 | 63.71 | $63.89 | 931200 |
| 2023-09-27 | 63.69 | $63.80 | 800300 |
| 2023-09-26 | 63.67 | $63.92 | 1.1M |
| 2023-09-25 | 63.65 | $64.69 | 526818 |
| 2023-09-22 | 63.54 | $64.50 | 848400 |
| 2023-09-21 | 63.44 | $64.19 | 960114 |
| 2023-09-20 | 63.36 | $64.97 | 703300 |
| 2023-09-19 | 63.19 | $65.08 | 926600 |
| 2023-09-18 | 62.99 | $64.56 | 763317 |
| 2023-09-15 | 62.82 | $64.25 | 2.7M |
| 2023-09-14 | 62.67 | $64.54 | 955600 |
| 2023-09-13 | 62.48 | $63.81 | 1.4M |
| 2023-09-12 | 62.34 | $64.01 | 866600 |
| 2023-09-11 | 62.16 | $62.89 | 762700 |
| 2023-09-08 | 62.08 | $62.43 | 841429 |
| 2023-09-07 | 62.05 | $62.05 | 1.5M |
| 2023-09-06 | 62.05 | $61.72 | 754900 |
| 2023-09-05 | 62.08 | $61.73 | 880800 |
| 2023-09-01 | 62.12 | $62.30 | 471400 |
| 2023-08-31 | 62.10 | $62.09 | 966519 |
| 2023-08-30 | 62.10 | $62.06 | 399800 |
| 2023-08-29 | 62.11 | $62.27 | 482944 |
| 2023-08-28 | 62.09 | $62.23 | 404300 |
| 2023-08-25 | 62.07 | $62.06 | 354130 |
| 2023-08-24 | 62.08 | $62.09 | 446500 |
| 2023-08-23 | 62.07 | $61.96 | 484200 |
| 2023-08-22 | 62.09 | $61.38 | 416112 |
| 2023-08-21 | 62.16 | $61.70 | 569800 |
| 2023-08-18 | 62.21 | $61.59 | 1.0M |
| 2023-08-17 | 62.27 | $61.61 | 577421 |
| 2023-08-16 | 62.34 | $62.44 | 587208 |
| 2023-08-15 | 62.33 | $62.35 | 504124 |
| 2023-08-14 | 62.33 | $62.94 | 880500 |
| 2023-08-11 | 62.27 | $63.42 | 427749 |
| 2023-08-10 | 62.15 | $62.94 | 685529 |
| 2023-08-09 | 62.06 | $63.17 | 502640 |
| 2023-08-08 | 61.95 | $63.61 | 543307 |
| 2023-08-07 | 61.77 | $63.50 | 541705 |
| 2023-08-04 | 61.59 | $62.92 | 629745 |
| 2023-08-03 | 61.45 | $63.32 | 543700 |
| 2023-08-02 | 61.25 | $62.87 | 502500 |
| 2023-08-01 | 61.08 | $62.96 | 546228 |
| 2023-07-31 | 60.88 | $62.65 | 758846 |
| 2023-07-28 | 60.70 | $62.19 | 506600 |
| 2023-07-27 | 60.54 | $62.04 | 652233 |
| 2023-07-26 | 60.38 | $61.63 | 397200 |
| 2023-07-25 | 60.25 | $61.00 | 432003 |
| 2023-07-24 | 60.17 | $61.48 | 341241 |
| 2023-07-21 | 60.03 | $61.50 | 437100 |
| 2023-07-20 | 59.88 | $61.82 | 440538 |
| 2023-07-19 | 59.67 | $60.64 | 613107 |
| 2023-07-18 | 59.57 | $60.34 | 548800 |
| 2023-07-17 | 59.49 | $60.11 | 400500 |
| 2023-07-14 | 59.43 | $59.44 | 739400 |
| 2023-07-13 | 59.42 | $60.49 | 511300 |
| 2023-07-12 | 59.31 | $60.45 | 681002 |
| 2023-07-11 | 59.19 | $60.54 | 560347 |
| 2023-07-10 | 59.05 | $59.54 | 751900 |
| 2023-07-07 | 59.00 | $60.45 | 1.2M |
| 2023-07-06 | 58.85 | $59.96 | 585528 |
| 2023-07-05 | 58.73 | $59.67 | 686800 |
| 2023-07-03 | 58.63 | $59.72 | 309000 |
| 2023-06-30 | 58.52 | $59.38 | 619811 |
| 2023-06-29 | 58.42 | $59.11 | 775343 |
| 2023-06-28 | 58.35 | $58.22 | 691900 |
| 2023-06-27 | 58.37 | $58.95 | 450500 |
| 2023-06-26 | 58.31 | $58.32 | 766648 |
| 2023-06-23 | 58.30 | $57.90 | 1.1M |
| 2023-06-22 | 58.35 | $58.22 | 580400 |
| 2023-06-21 | 58.36 | $58.23 | 688800 |
| 2023-06-20 | 58.37 | $58.09 | 809400 |
| 2023-06-16 | 58.40 | $58.57 | 3.0M |
| 2023-06-15 | 58.39 | $58.84 | 914924 |
| 2023-06-14 | 58.34 | $58.12 | 814447 |
| 2023-06-13 | 58.36 | $59.25 | 625926 |
| 2023-06-12 | 58.27 | $58.88 | 617500 |
| 2023-06-09 | 58.20 | $59.34 | 470654 |
| 2023-06-08 | 58.08 | $59.32 | 536800 |
| 2023-06-07 | 57.95 | $59.72 | 620111 |
| 2023-06-06 | 57.77 | $58.63 | 651500 |
| 2023-06-05 | 57.68 | $58.47 | 1.2M |
| 2023-06-02 | 57.59 | $58.02 | 736600 |
| 2023-06-01 | 57.55 | $56.39 | 1.2M |
| 2023-05-31 | 57.67 | $56.00 | 3.1M |
| 2023-05-30 | 57.84 | $57.40 | 576000 |
| 2023-05-26 | 57.89 | $57.11 | 800842 |
| 2023-05-25 | 57.97 | $56.98 | 647600 |
| 2023-05-24 | 58.08 | $57.17 | 798667 |
| 2023-05-23 | 58.17 | $57.91 | 689100 |
| 2023-05-22 | 58.20 | $58.68 | 515400 |
| 2023-05-19 | 58.15 | $58.80 | 558400 |
| 2023-05-18 | 58.08 | $58.87 | 517363 |
| 2023-05-17 | 58.00 | $58.24 | 690039 |
| 2023-05-16 | 57.97 | $57.83 | 516224 |
| 2023-05-15 | 57.99 | $58.38 | 499631 |
| 2023-05-12 | 57.95 | $58.51 | 427134 |
| 2023-05-11 | 57.89 | $58.40 | 817300 |
| 2023-05-10 | 57.83 | $58.49 | 662400 |
| 2023-05-09 | 57.77 | $58.62 | 730214 |
| 2023-05-08 | 57.68 | $58.81 | 793000 |
| 2023-05-05 | 57.56 | $58.62 | 498618 |
| 2023-05-04 | 57.44 | $58.08 | 668629 |
| 2023-05-03 | 57.38 | $58.42 | 701213 |
| 2023-05-02 | 57.27 | $59.02 | 744200 |
| 2023-05-01 | 57.08 | $60.13 | 1.2M |
| 2023-04-28 | 56.76 | $57.57 | 961202 |
| 2023-04-27 | 56.68 | $56.86 | 612933 |
| 2023-04-26 | 56.66 | $55.70 | 1.1M |
| 2023-04-25 | 56.76 | $56.11 | 722905 |
| 2023-04-24 | 56.83 | $56.63 | 425900 |
| 2023-04-21 | 56.85 | $56.44 | 475211 |
| 2023-04-20 | 56.89 | $57.12 | 480600 |
| 2023-04-19 | 56.87 | $57.49 | 431500 |
| 2023-04-18 | 56.80 | $57.51 | 754421 |
| 2023-04-17 | 56.73 | $57.20 | 673500 |
| 2023-04-14 | 56.68 | $56.24 | 503429 |
| 2023-04-13 | 56.72 | $56.71 | 595614 |
| 2023-04-12 | 56.73 | $56.59 | 572700 |
| 2023-04-11 | 56.74 | $56.88 | 689220 |
| 2023-04-10 | 56.73 | $56.45 | 668421 |
| 2023-04-06 | 56.75 | $56.38 | 591500 |
| 2023-04-05 | 56.79 | $56.22 | 690632 |
| 2023-04-04 | 56.85 | $56.21 | 839831 |
| 2023-04-03 | 56.92 | $57.59 | 1.0M |
| 2023-03-31 | 56.85 | $58.02 | 1.3M |
| 2023-03-30 | 56.73 | $57.30 | 850929 |
| 2023-03-29 | 56.67 | $56.90 | 1.1M |
| 2023-03-28 | 56.65 | $55.88 | 936921 |
| 2023-03-27 | 56.73 | $55.62 | 1.2M |
| 2023-03-24 | 56.84 | $54.56 | 1.1M |
| 2023-03-23 | 57.08 | $53.78 | 990644 |
| 2023-03-22 | 57.43 | $54.44 | 1.1M |
| 2023-03-21 | 57.74 | $56.02 | 1.2M |
| 2023-03-20 | 57.93 | $55.26 | 1.2M |
| 2023-03-17 | 58.21 | $53.59 | 2.8M |
| 2023-03-16 | 58.69 | $55.87 | 1.5M |
| 2023-03-15 | 58.99 | $54.31 | 1.3M |
| 2023-03-14 | 59.48 | $56.28 | 1.1M |
| 2023-03-13 | 59.82 | $55.54 | 1.1M |
| 2023-03-10 | 60.27 | $57.35 | 1.0M |
| 2023-03-09 | 60.58 | $58.17 | 829307 |
| 2023-03-08 | 60.83 | $58.85 | 772514 |
| 2023-03-07 | 61.04 | $59.73 | 917000 |
| 2023-03-06 | 61.18 | $61.33 | 911200 |
| 2023-03-03 | 61.16 | $61.76 | 500646 |
| 2023-03-02 | 61.10 | $61.44 | 704600 |
| 2023-03-01 | 61.06 | $61.25 | 521300 |
| 2023-02-28 | 61.04 | $61.09 | 1.4M |
| 2023-02-27 | 61.04 | $60.90 | 449317 |
| 2023-02-24 | 61.05 | $61.08 | 702700 |
| 2023-02-23 | 61.05 | $60.70 | 647700 |
| 2023-02-22 | 61.09 | $60.64 | 383305 |
| 2023-02-21 | 61.13 | $60.78 | 563600 |
| 2023-02-17 | 61.17 | $61.51 | 639800 |
| 2023-02-16 | 61.14 | $61.66 | 517600 |
| 2023-02-15 | 61.08 | $62.15 | 3.3M |
| 2023-02-14 | 60.97 | $61.78 | 892215 |
| 2023-02-13 | 60.88 | $62.57 | 745348 |
| 2023-02-10 | 60.70 | $62.17 | 891700 |
| 2023-02-09 | 60.55 | $61.75 | 917420 |
| 2023-02-08 | 60.42 | $62.06 | 899000 |
| 2023-02-07 | 60.25 | $62.75 | 946204 |
| 2023-02-06 | 59.99 | $61.44 | 1.1M |
| 2023-02-03 | 59.84 | $60.10 | 1.0M |
| 2023-02-02 | 59.81 | $60.18 | 1.0M |
| 2023-02-01 | 59.77 | $60.54 | 776700 |
| 2023-01-31 | 59.69 | $61.48 | 729413 |
| 2023-01-30 | 59.50 | $60.42 | 470200 |
| 2023-01-27 | 59.40 | $60.99 | 526124 |
| 2023-01-26 | 59.24 | $61.15 | 504700 |
| 2023-01-25 | 59.03 | $60.59 | 482745 |
| 2023-01-24 | 58.87 | $60.23 | 598715 |
| 2023-01-23 | 58.73 | $59.58 | 505400 |
| 2023-01-20 | 58.64 | $58.96 | 775900 |
| 2023-01-19 | 58.60 | $58.07 | 762810 |
| 2023-01-18 | 58.66 | $58.47 | 847100 |
| 2023-01-17 | 58.68 | $59.35 | 654300 |
| 2023-01-13 | 58.61 | $60.22 | 515347 |
| 2023-01-12 | 58.44 | $59.88 | 627500 |
| 2023-01-11 | 58.29 | $59.83 | 602905 |
| 2023-01-10 | 58.13 | $59.04 | 703203 |
| 2023-01-09 | 58.03 | $58.97 | 799900 |
| 2023-01-06 | 57.93 | $60.47 | 699100 |
| 2023-01-05 | 57.66 | $59.21 | 710600 |
| 2023-01-04 | 57.50 | $59.27 | 787600 |
| 2023-01-03 | 57.32 | $58.59 | 870100 |
| 2022-12-30 | 57.18 | $58.33 | 708200 |
| 2022-12-29 | 57.06 | $58.67 | 513400 |
| 2022-12-28 | 56.89 | $57.88 | 546601 |
| 2022-12-27 | 56.79 | $58.60 | 702710 |
| 2022-12-23 | 56.60 | $57.85 | 560136 |
| 2022-12-22 | 56.47 | $57.19 | 656700 |
| 2022-12-21 | 56.39 | $57.42 | 1.0M |
| 2022-12-20 | 56.28 | $55.78 | 1.4M |
| 2022-12-19 | 56.33 | $54.95 | 1.2M |
| 2022-12-16 | 56.48 | $55.80 | 2.8M |
| 2022-12-15 | 56.55 | $55.91 | 889328 |
| 2022-12-14 | 56.62 | $56.25 | 1.0M |
| 2022-12-13 | 56.66 | $56.75 | 963235 |
| 2022-12-12 | 56.65 | $56.69 | 750906 |
| 2022-12-09 | 56.64 | $56.48 | 933100 |
| 2022-12-08 | 56.66 | $56.38 | 522705 |
| 2022-12-07 | 56.69 | $56.24 | 835717 |
| 2022-12-06 | 56.73 | $57.12 | 875049 |
| 2022-12-05 | 56.69 | $56.33 | 667626 |
| 2022-12-02 | 56.73 | $57.67 | 699624 |
| 2022-12-01 | 56.63 | $58.04 | 861730 |
| 2022-11-30 | 56.49 | $58.15 | 2.7M |
| 2022-11-29 | 56.31 | $57.78 | 656129 |
| 2022-11-28 | 56.16 | $56.77 | 738700 |
| 2022-11-25 | 56.09 | $57.41 | 277939 |
| 2022-11-23 | 55.95 | $57.31 | 524400 |
| 2022-11-22 | 55.81 | $57.10 | 539500 |
| 2022-11-21 | 55.67 | $56.81 | 447000 |
| 2022-11-18 | 55.55 | $56.62 | 761540 |
| 2022-11-17 | 55.44 | $56.03 | 652052 |
| 2022-11-16 | 55.38 | $55.63 | 773000 |
| 2022-11-15 | 55.35 | $55.58 | 679400 |
| 2022-11-14 | 55.33 | $55.49 | 495723 |
| 2022-11-11 | 55.31 | $55.97 | 659200 |
| 2022-11-10 | 55.24 | $56.59 | 774000 |
| 2022-11-09 | 55.10 | $54.46 | 662326 |
| 2022-11-08 | 55.17 | $55.65 | 488100 |
| 2022-11-07 | 55.12 | $55.60 | 688500 |
| 2022-11-04 | 55.07 | $55.47 | 687632 |
| 2022-11-03 | 55.03 | $55.22 | 554500 |
| 2022-11-02 | 55.01 | $55.51 | 812801 |
| 2022-11-01 | 54.95 | $56.49 | 1.0M |
| 2022-10-31 | 54.79 | $57.02 | 1.0M |
| 2022-10-28 | 54.56 | $57.99 | 785337 |
| 2022-10-27 | 54.20 | $56.36 | 768300 |
| 2022-10-26 | 53.97 | $55.97 | 524144 |
| 2022-10-25 | 53.76 | $55.76 | 715944 |
| 2022-10-24 | 53.55 | $55.85 | 603100 |
| 2022-10-21 | 53.31 | $55.50 | 874328 |
| 2022-10-20 | 53.07 | $53.64 | 624633 |
| 2022-10-19 | 53.01 | $54.54 | 617014 |
| 2022-10-18 | 52.85 | $54.61 | 864636 |
| 2022-10-17 | 52.67 | $53.60 | 889360 |
| 2022-10-14 | 52.57 | $53.00 | 842900 |
| 2022-10-13 | 52.53 | $53.66 | 878325 |
| 2022-10-12 | 52.41 | $51.48 | 554500 |
| 2022-10-11 | 52.50 | $51.92 | 627300 |
| 2022-10-10 | 52.57 | $51.43 | 461100 |
| 2022-10-07 | 52.69 | $51.35 | 760900 |
| 2022-10-06 | 52.83 | $52.15 | 806113 |
| 2022-10-05 | 52.90 | $52.80 | 774915 |
| 2022-10-04 | 52.91 | $53.19 | 910938 |
| 2022-10-03 | 52.88 | $51.52 | 990311 |
| 2022-09-30 | 53.02 | $49.84 | 1.3M |
| 2022-09-29 | 53.36 | $50.77 | 1.1M |
| 2022-09-28 | 53.63 | $50.92 | 1.1M |
| 2022-09-27 | 53.91 | $50.12 | 791400 |
| 2022-09-26 | 54.31 | $49.67 | 998152 |
| 2022-09-23 | 54.80 | $51.00 | 892137 |
| 2022-09-22 | 55.20 | $51.82 | 877700 |
| 2022-09-21 | 55.56 | $52.88 | 916841 |
| 2022-09-20 | 55.84 | $53.80 | 1.1M |
| 2022-09-19 | 56.05 | $55.11 | 1.2M |
| 2022-09-16 | 56.15 | $53.96 | 2.8M |
| 2022-09-15 | 56.38 | $55.42 | 961300 |
| 2022-09-14 | 56.49 | $55.37 | 1.2M |
| 2022-09-13 | 56.60 | $55.85 | 946500 |
| 2022-09-12 | 56.68 | $57.45 | 764535 |
| 2022-09-09 | 56.60 | $56.86 | 768937 |
| 2022-09-08 | 56.57 | $56.67 | 891318 |
| 2022-09-07 | 56.56 | $56.23 | 1.0M |
| 2022-09-06 | 56.60 | $55.33 | 1.2M |
| 2022-09-02 | 56.73 | $55.43 | 823500 |
| 2022-09-01 | 56.87 | $55.51 | 854200 |
| 2022-08-31 | 57.01 | $55.31 | 1.2M |
| 2022-08-30 | 57.19 | $55.74 | 925214 |
| 2022-08-29 | 57.34 | $56.48 | 763600 |
| 2022-08-26 | 57.44 | $56.80 | 652900 |
| 2022-08-25 | 57.50 | $57.95 | 477942 |
| 2022-08-24 | 57.45 | $57.19 | 755000 |
| 2022-08-23 | 57.48 | $57.00 | 696336 |
| 2022-08-22 | 57.53 | $56.96 | 726700 |
| 2022-08-19 | 57.59 | $58.24 | 1.3M |
| 2022-08-18 | 57.53 | $58.95 | 598500 |
| 2022-08-17 | 57.38 | $58.47 | 1.0M |
| 2022-08-16 | 57.26 | $58.80 | 574400 |
| 2022-08-15 | 57.10 | $58.48 | 560400 |
| 2022-08-12 | 56.95 | $58.71 | 651901 |
| 2022-08-11 | 56.77 | $57.51 | 499300 |
| 2022-08-10 | 56.69 | $56.99 | 713800 |
| 2022-08-09 | 56.66 | $56.06 | 601100 |
| 2022-08-08 | 56.72 | $55.37 | 748300 |
| 2022-08-05 | 56.86 | $55.12 | 666500 |
| 2022-08-04 | 57.05 | $54.38 | 848322 |
| 2022-08-03 | 57.33 | $55.34 | 1.0M |
| 2022-08-02 | 57.54 | $55.34 | 1.2M |
| 2022-08-01 | 57.77 | $55.65 | 2.0M |
| 2022-07-29 | 57.99 | $58.25 | 693100 |
| 2022-07-28 | 57.96 | $57.74 | 575643 |
| 2022-07-27 | 57.99 | $58.01 | 733400 |
| 2022-07-26 | 57.99 | $57.87 | 429714 |
| 2022-07-25 | 58.00 | $57.82 | 437227 |
| 2022-07-22 | 58.02 | $57.05 | 472720 |
| 2022-07-21 | 58.12 | $57.40 | 494229 |
| 2022-07-20 | 58.19 | $57.70 | 616100 |
| 2022-07-19 | 58.25 | $57.73 | 676900 |
| 2022-07-18 | 58.30 | $56.24 | 795705 |
| 2022-07-15 | 58.52 | $56.45 | 796000 |
| 2022-07-14 | 58.74 | $55.61 | 1.0M |
| 2022-07-13 | 59.06 | $57.28 | 768300 |
| 2022-07-12 | 59.25 | $57.73 | 748800 |
| 2022-07-11 | 59.41 | $57.95 | 583300 |
| 2022-07-08 | 59.57 | $57.93 | 993000 |
| 2022-07-07 | 59.74 | $58.63 | 970100 |
| 2022-07-06 | 59.86 | $58.53 | 574738 |
| 2022-07-05 | 60.00 | $58.48 | 772026 |
| 2022-07-01 | 60.16 | $60.15 | 864269 |
| 2022-06-30 | 60.16 | $59.26 | 914505 |
| 2022-06-29 | 60.25 | $59.04 | 496000 |
| 2022-06-28 | 60.38 | $59.53 | 624300 |
| 2022-06-27 | 60.47 | $59.79 | 753000 |
| 2022-06-24 | 60.54 | $59.77 | 1.6M |
| 2022-06-23 | 60.62 | $58.02 | 703902 |
| 2022-06-22 | 60.89 | $58.41 | 1.1M |
| 2022-06-21 | 61.15 | $58.49 | 1.3M |
| 2022-06-17 | 61.43 | $57.54 | 2.2M |
| 2022-06-16 | 61.84 | $56.90 | 1.3M |
| 2022-06-15 | 62.36 | $58.91 | 1.4M |
| 2022-06-14 | 62.73 | $58.54 | 1.1M |
| 2022-06-13 | 63.17 | $58.31 | 1.1M |
| 2022-06-10 | 63.68 | $60.34 | 1.2M |
| 2022-06-09 | 64.03 | $61.57 | 675339 |
| 2022-06-08 | 64.29 | $63.41 | 687100 |
| 2022-06-07 | 64.38 | $64.85 | 1.2M |
| 2022-06-06 | 64.33 | $64.49 | 777833 |
| 2022-06-03 | 64.32 | $64.74 | 503037 |
| 2022-06-02 | 64.27 | $65.37 | 577700 |
| 2022-06-01 | 64.16 | $64.75 | 741346 |
| 2022-05-31 | 64.10 | $65.49 | 2.0M |
| 2022-05-27 | 63.95 | $65.93 | 910308 |
| 2022-05-26 | 63.74 | $64.78 | 695708 |
| 2022-05-25 | 63.63 | $64.20 | 1.5M |
| 2022-05-24 | 63.57 | $63.93 | 909500 |
| 2022-05-23 | 63.53 | $64.10 | 1.3M |
| 2022-05-20 | 63.47 | $62.79 | 3.7M |
| 2022-05-19 | 63.54 | $62.94 | 1.3M |
| 2022-05-18 | 63.61 | $63.46 | 949900 |
| 2022-05-17 | 63.62 | $64.80 | 1.3M |
| 2022-05-16 | 63.50 | $63.10 | 1.1M |
| 2022-05-13 | 63.54 | $63.15 | 691313 |
| 2022-05-12 | 63.58 | $61.94 | 1.0M |
| 2022-05-11 | 63.76 | $62.38 | 883231 |
| 2022-05-10 | 63.90 | $62.73 | 1.0M |
| 2022-05-09 | 64.03 | $63.08 | 825500 |
| 2022-05-06 | 64.12 | $64.44 | 917322 |
| 2022-05-05 | 64.09 | $63.76 | 604914 |
| 2022-05-04 | 64.13 | $64.85 | 645000 |
| 2022-05-03 | 64.05 | $62.79 | 1.1M |
| 2022-05-02 | 64.18 | $61.57 | 1.1M |
| 2022-04-29 | 64.46 | $62.84 | 1.1M |
| 2022-04-28 | 64.63 | $64.58 | 864700 |
| 2022-04-27 | 64.63 | $64.11 | 581100 |
| 2022-04-26 | 64.69 | $63.44 | 615700 |
| 2022-04-25 | 64.82 | $64.68 | 990200 |
| 2022-04-22 | 64.83 | $64.71 | 849800 |
| 2022-04-21 | 64.85 | $66.66 | 995121 |
| 2022-04-20 | 64.66 | $67.36 | 1.3M |
| 2022-04-19 | 64.37 | $65.68 | 865818 |
| 2022-04-18 | 64.23 | $65.50 | 690036 |
| 2022-04-14 | 64.10 | $65.15 | 540211 |
| 2022-04-13 | 63.99 | $64.76 | 629130 |
| 2022-04-12 | 63.91 | $64.51 | 555816 |
| 2022-04-11 | 63.85 | $64.66 | 523514 |
| 2022-04-08 | 63.76 | $64.43 | 682900 |
| 2022-04-07 | 63.69 | $63.56 | 1.1M |
| 2022-04-06 | 63.70 | $63.36 | 887100 |
| 2022-04-05 | 63.74 | $63.30 | 1.1M |
| 2022-04-04 | 63.79 | $63.86 | 682100 |
| 2022-04-01 | 63.78 | $65.26 | 638712 |
| 2022-03-31 | 63.62 | $64.82 | 807135 |
| 2022-03-30 | 63.50 | $65.53 | 446326 |
| 2022-03-29 | 63.28 | $65.62 | 625816 |
| 2022-03-28 | 63.04 | $65.34 | 745926 |
| 2022-03-25 | 62.79 | $65.50 | 1.1M |
| 2022-03-24 | 62.51 | $64.61 | 740900 |
| 2022-03-23 | 62.29 | $63.90 | 466000 |
| 2022-03-22 | 62.12 | $64.53 | 800800 |
| 2022-03-21 | 61.87 | $63.99 | 1.0M |
| 2022-03-18 | 61.64 | $63.26 | 2.8M |
| 2022-03-17 | 61.47 | $63.80 | 980900 |
| 2022-03-16 | 61.23 | $63.31 | 1.5M |
| 2022-03-15 | 61.01 | $62.67 | 922302 |
| 2022-03-14 | 60.83 | $61.67 | 715906 |
| 2022-03-11 | 60.74 | $60.88 | 648414 |
| 2022-03-10 | 60.73 | $60.90 | 961647 |
| 2022-03-09 | 60.71 | $61.03 | 900200 |
| 2022-03-08 | 60.68 | $60.06 | 1.1M |
| 2022-03-07 | 60.74 | $59.68 | 1.0M |
| 2022-03-04 | 60.85 | $60.88 | 658900 |
| 2022-03-03 | 60.85 | $61.54 | 419848 |
| 2022-03-02 | 60.78 | $61.49 | 695339 |
| 2022-03-01 | 60.70 | $59.71 | 968700 |
| 2022-02-28 | 60.81 | $61.34 | 963600 |
| 2022-02-25 | 60.75 | $61.83 | 1.1M |
| 2022-02-24 | 60.64 | $59.00 | 1.1M |
| 2022-02-23 | 60.81 | $60.15 | 675800 |
| 2022-02-22 | 60.88 | $61.01 | 663300 |
| 2022-02-18 | 60.87 | $61.60 | 763500 |
| 2022-02-17 | 60.79 | $61.00 | 575500 |
| 2022-02-16 | 60.77 | $62.06 | 681400 |
| 2022-02-15 | 60.64 | $61.45 | 631043 |
| 2022-02-14 | 60.55 | $61.13 | 1.0M |
| 2022-02-11 | 60.49 | $61.64 | 1.0M |
| 2022-02-10 | 60.37 | $62.10 | 1.2M |
| 2022-02-09 | 60.18 | $61.58 | 485323 |
| 2022-02-08 | 60.04 | $61.75 | 753723 |
| 2022-02-07 | 59.86 | $60.83 | 881545 |
| 2022-02-04 | 59.75 | $61.27 | 590800 |
| 2022-02-03 | 59.60 | $61.10 | 479009 |
| 2022-02-02 | 59.44 | $61.39 | 645600 |
| 2022-02-01 | 59.23 | $60.58 | 641313 |
| 2022-01-31 | 59.09 | $59.66 | 1.5M |
| 2022-01-28 | 59.03 | $58.89 | 836900 |
| 2022-01-27 | 59.04 | $58.27 | 558547 |
| 2022-01-26 | 59.13 | $58.65 | 576645 |
| 2022-01-25 | 59.18 | $58.32 | 799600 |
| 2022-01-24 | 59.27 | $58.96 | 875315 |
| 2022-01-21 | 59.30 | $58.15 | 482809 |
| 2022-01-20 | 59.42 | $59.09 | 449811 |
| 2022-01-19 | 59.45 | $59.59 | 364300 |
| 2022-01-18 | 59.44 | $60.91 | 421439 |
| 2022-01-14 | 59.28 | $61.63 | 470600 |
| 2022-01-13 | 59.04 | $61.49 | 786200 |
| 2022-01-12 | 58.78 | $61.18 | 466000 |
| 2022-01-11 | 58.53 | $61.13 | 629107 |
| 2022-01-10 | 58.25 | $60.73 | 561700 |
| 2022-01-07 | 57.99 | $60.78 | 865700 |
| 2022-01-06 | 57.70 | $59.36 | 568743 |
| 2022-01-05 | 57.52 | $58.78 | 669526 |
| 2022-01-04 | 57.39 | $59.39 | 606500 |
| 2022-01-03 | 57.18 | $58.10 | 410123 |
| 2021-12-31 | 57.08 | $57.76 | 604208 |
| 2021-12-30 | 57.01 | $57.78 | 407100 |
| 2021-12-29 | 56.93 | $58.17 | 333500 |
| 2021-12-28 | 56.80 | $58.19 | 360242 |
| 2021-12-27 | 56.65 | $57.72 | 339745 |
| 2021-12-23 | 56.54 | $57.02 | 460800 |
| 2021-12-22 | 56.49 | $56.76 | 496143 |
| 2021-12-21 | 56.46 | $56.76 | 583800 |
| 2021-12-20 | 56.43 | $55.58 | 952700 |
| 2021-12-17 | 56.52 | $56.78 | 2.1M |
| 2021-12-16 | 56.49 | $57.91 | 660445 |
| 2021-12-15 | 56.34 | $57.08 | 816042 |
| 2021-12-14 | 56.27 | $56.71 | 917300 |
| 2021-12-13 | 56.22 | $56.77 | 656017 |
| 2021-12-10 | 56.16 | $57.10 | 620300 |
| 2021-12-09 | 56.06 | $56.64 | 791400 |
| 2021-12-08 | 56.00 | $56.79 | 666429 |
| 2021-12-07 | 55.92 | $56.85 | 880800 |
| 2021-12-06 | 55.82 | $56.22 | 833100 |
| 2021-12-03 | 55.78 | $54.87 | 988200 |
| 2021-12-02 | 55.88 | $55.07 | 959500 |
| 2021-12-01 | 55.96 | $53.43 | 1.3M |
| 2021-11-30 | 56.23 | $53.46 | 2.8M |
| 2021-11-29 | 56.52 | $55.11 | 1.1M |
| 2021-11-26 | 56.67 | $55.07 | 888700 |
| 2021-11-24 | 56.84 | $56.85 | 889514 |
| 2021-11-23 | 56.84 | $57.40 | 722413 |
| 2021-11-22 | 56.78 | $56.70 | 920500 |
| 2021-11-19 | 56.79 | $55.63 | 957328 |
| 2021-11-18 | 56.91 | $56.69 | 730429 |
| 2021-11-17 | 56.93 | $57.17 | 762623 |
| 2021-11-16 | 56.90 | $56.48 | 941037 |
| 2021-11-15 | 56.95 | $56.23 | 596100 |
| 2021-11-12 | 57.02 | $57.04 | 557000 |
| 2021-11-11 | 57.02 | $57.56 | 630600 |
| 2021-11-10 | 56.97 | $57.22 | 876000 |
| 2021-11-09 | 56.94 | $57.66 | 584300 |
| 2021-11-08 | 56.86 | $58.02 | 1.0M |
| 2021-11-05 | 56.74 | $57.22 | 707143 |
| 2021-11-04 | 56.69 | $56.66 | 743217 |
| 2021-11-03 | 56.70 | $57.39 | 777625 |
| 2021-11-02 | 56.62 | $57.39 | 915600 |
| 2021-11-01 | 56.54 | $57.10 | 878000 |
| 2021-10-29 | 56.48 | $56.07 | 573000 |
| 2021-10-28 | 56.53 | $56.41 | 435734 |
| 2021-10-27 | 56.54 | $55.59 | 548000 |
| 2021-10-26 | 56.64 | $57.31 | 319318 |
| 2021-10-25 | 56.57 | $57.66 | 500102 |
| 2021-10-22 | 56.45 | $57.56 | 395600 |
| 2021-10-21 | 56.34 | $57.50 | 432501 |
| 2021-10-20 | 56.21 | $58.08 | 405800 |
| 2021-10-19 | 56.02 | $57.47 | 414749 |
| 2021-10-18 | 55.86 | $57.07 | 349939 |
| 2021-10-15 | 55.74 | $57.62 | 488443 |
| 2021-10-14 | 55.54 | $57.09 | 380800 |
| 2021-10-13 | 55.37 | $56.16 | 633610 |
| 2021-10-12 | 55.29 | $56.89 | 452832 |
| 2021-10-11 | 55.12 | $56.79 | 611000 |
| 2021-10-08 | 54.95 | $57.42 | 405200 |
| 2021-10-07 | 54.69 | $56.93 | 602000 |
| 2021-10-06 | 54.45 | $56.58 | 760324 |
| 2021-10-05 | 54.23 | $56.28 | 1.1M |
| 2021-10-04 | 54.01 | $55.03 | 802837 |
| 2021-10-01 | 53.91 | $55.27 | 838204 |
| 2021-09-30 | 53.76 | $53.93 | 1.1M |
| 2021-09-29 | 53.74 | $54.34 | 813129 |
| 2021-09-28 | 53.68 | $53.38 | 742309 |
| 2021-09-27 | 53.71 | $53.92 | 625616 |
| 2021-09-24 | 53.69 | $52.96 | 783507 |
| 2021-09-23 | 53.77 | $52.94 | 694815 |
| 2021-09-22 | 53.85 | $52.37 | 692348 |
| 2021-09-21 | 54.01 | $51.70 | 941300 |
| 2021-09-20 | 54.25 | $52.26 | 1.3M |
| 2021-09-17 | 54.46 | $53.08 | 5.6M |
| 2021-09-16 | 54.61 | $53.65 | 832243 |
| 2021-09-15 | 54.71 | $53.97 | 1.1M |
| 2021-09-14 | 54.79 | $53.18 | 905200 |
| 2021-09-13 | 54.96 | $54.05 | 993100 |
| 2021-09-10 | 55.05 | $53.49 | 1.0M |
| 2021-09-09 | 55.22 | $54.58 | 968105 |
| 2021-09-08 | 55.29 | $55.23 | 666900 |
| 2021-09-07 | 55.29 | $54.92 | 1.2M |
| 2021-09-03 | 55.33 | $54.76 | 796700 |
| 2021-09-02 | 55.39 | $55.47 | 613600 |
| 2021-09-01 | 55.38 | $55.66 | 977638 |
| 2021-08-31 | 55.35 | $55.87 | 1.6M |
| 2021-08-30 | 55.30 | $55.83 | 645600 |
| 2021-08-27 | 55.24 | $56.53 | 631803 |
| 2021-08-26 | 55.11 | $55.60 | 718806 |
| 2021-08-25 | 55.06 | $56.26 | 645200 |
| 2021-08-24 | 54.93 | $55.58 | 379035 |
| 2021-08-23 | 54.86 | $55.47 | 526300 |
| 2021-08-20 | 54.80 | $55.02 | 596618 |
| 2021-08-19 | 54.77 | $54.65 | 809327 |
| 2021-08-18 | 54.79 | $54.70 | 530300 |
| 2021-08-17 | 54.80 | $55.38 | 545486 |
| 2021-08-16 | 54.73 | $55.45 | 603102 |
| 2021-08-13 | 54.66 | $55.64 | 436503 |
| 2021-08-12 | 54.56 | $56.15 | 535938 |
| 2021-08-11 | 54.39 | $56.18 | 538932 |
| 2021-08-10 | 54.20 | $55.59 | 912800 |
| 2021-08-09 | 54.05 | $55.10 | 655215 |
| 2021-08-06 | 53.94 | $54.93 | 759422 |
| 2021-08-05 | 53.84 | $54.02 | 864800 |
| 2021-08-04 | 53.82 | $53.01 | 1.3M |
| 2021-08-03 | 53.91 | $53.58 | 2.1M |
| 2021-08-02 | 53.94 | $53.65 | 812432 |
| 2021-07-30 | 53.97 | $53.63 | 601700 |
| 2021-07-29 | 54.01 | $53.86 | 507925 |
| 2021-07-28 | 54.02 | $53.25 | 609618 |
| 2021-07-27 | 54.10 | $53.75 | 600132 |
| 2021-07-26 | 54.14 | $53.97 | 419900 |
| 2021-07-23 | 54.16 | $53.57 | 581300 |
| 2021-07-22 | 54.22 | $53.52 | 743784 |
| 2021-07-21 | 54.29 | $54.11 | 929829 |
| 2021-07-20 | 54.31 | $53.33 | 1.3M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.46
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.65
Average
74.72
Maximum
114.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.46 | $114.45 | 902200 |
| 2026-07-16 | 114.34 | $113.89 | 769500 |
| 2026-07-15 | 114.24 | $112.52 | 664516 |
| 2026-07-14 | 114.26 | $114.47 | 965738 |
| 2026-07-13 | 114.06 | $116.50 | 888000 |
| 2026-07-10 | 113.62 | $114.99 | 555509 |
| 2026-07-09 | 113.30 | $115.15 | 878000 |
| 2026-07-08 | 112.91 | $115.20 | 912178 |
| 2026-07-07 | 112.49 | $116.95 | 1.1M |
| 2026-07-06 | 111.85 | $116.30 | 606800 |
| 2026-07-02 | 111.21 | $116.52 | 644881 |
| 2026-07-01 | 110.50 | $114.12 | 770014 |
| 2026-06-30 | 109.98 | $113.21 | 755800 |
| 2026-06-29 | 109.49 | $113.69 | 814439 |
| 2026-06-26 | 108.92 | $113.25 | 1.2M |
| 2026-06-25 | 108.34 | $110.90 | 762729 |
| 2026-06-24 | 107.97 | $111.92 | 1.2M |
| 2026-06-23 | 107.49 | $110.58 | 923608 |
| 2026-06-22 | 107.13 | $108.13 | 1.2M |
| 2026-06-18 | 107.00 | $107.28 | 1.7M |
| 2026-06-17 | 106.97 | $107.68 | 1.0M |
| 2026-06-16 | 106.89 | $108.65 | 969100 |
| 2026-06-15 | 106.73 | $108.28 | 810600 |
| 2026-06-12 | 106.58 | $108.12 | 760311 |
| 2026-06-11 | 106.44 | $107.37 | 924943 |
| 2026-06-10 | 106.35 | $108.05 | 656524 |
| 2026-06-09 | 106.18 | $106.95 | 799100 |
| 2026-06-08 | 106.10 | $105.97 | 662911 |
| 2026-06-05 | 106.11 | $107.57 | 751000 |
| 2026-06-04 | 105.94 | $105.02 | 1.1M |
| 2026-06-03 | 106.03 | $104.46 | 1.0M |
| 2026-06-02 | 106.17 | $104.93 | 1.1M |
| 2026-06-01 | 106.27 | $103.83 | 1.1M |
| 2026-05-29 | 106.51 | $103.55 | 2.6M |
| 2026-05-28 | 106.83 | $104.82 | 833400 |
| 2026-05-27 | 107.05 | $106.98 | 759400 |
| 2026-05-26 | 107.09 | $109.09 | 546535 |
| 2026-05-22 | 106.94 | $108.87 | 701300 |
| 2026-05-21 | 106.82 | $109.18 | 924400 |
| 2026-05-20 | 106.69 | $108.78 | 988172 |
| 2026-05-19 | 106.60 | $107.86 | 607112 |
| 2026-05-18 | 106.62 | $108.01 | 625517 |
| 2026-05-15 | 106.64 | $105.80 | 843073 |
| 2026-05-14 | 106.89 | $105.20 | 1.0M |
| 2026-05-13 | 107.23 | $104.08 | 721447 |
| 2026-05-12 | 107.70 | $104.39 | 811835 |
| 2026-05-11 | 108.16 | $103.72 | 862400 |
| 2026-05-08 | 108.73 | $104.50 | 1.0M |
| 2026-05-07 | 109.24 | $104.41 | 866506 |
| 2026-05-06 | 109.79 | $105.29 | 839700 |
| 2026-05-05 | 110.28 | $106.19 | 841550 |
| 2026-05-04 | 110.70 | $105.15 | 1.5M |
| 2026-05-01 | 111.22 | $111.70 | 1.1M |
| 2026-04-30 | 111.10 | $112.61 | 856200 |
| 2026-04-29 | 110.87 | $111.21 | 748955 |
| 2026-04-28 | 110.74 | $112.37 | 716000 |
| 2026-04-27 | 110.48 | $111.17 | 502823 |
| 2026-04-24 | 110.30 | $110.58 | 454700 |
| 2026-04-23 | 110.15 | $112.42 | 531914 |
| 2026-04-22 | 109.80 | $110.65 | 552060 |
| 2026-04-21 | 109.61 | $111.49 | 477600 |
| 2026-04-20 | 109.31 | $111.07 | 520157 |
| 2026-04-17 | 109.02 | $111.35 | 785536 |
| 2026-04-16 | 108.68 | $109.84 | 507100 |
| 2026-04-15 | 108.47 | $110.23 | 536000 |
| 2026-04-14 | 108.21 | $110.28 | 676008 |
| 2026-04-13 | 107.93 | $110.23 | 764892 |
| 2026-04-10 | 107.66 | $109.47 | 525834 |
| 2026-04-09 | 107.44 | $110.88 | 642800 |
| 2026-04-08 | 107.09 | $109.79 | 681000 |
| 2026-04-07 | 106.84 | $107.92 | 501268 |
| 2026-04-06 | 106.76 | $107.77 | 419741 |
| 2026-04-02 | 106.72 | $107.69 | 519422 |
| 2026-04-01 | 106.69 | $106.64 | 649238 |
| 2026-03-31 | 106.78 | $106.74 | 751635 |
| 2026-03-30 | 106.89 | $105.83 | 657100 |
| 2026-03-27 | 107.11 | $104.06 | 1.2M |
| 2026-03-26 | 107.54 | $106.87 | 406122 |
| 2026-03-25 | 107.70 | $106.40 | 520700 |
| 2026-03-24 | 107.93 | $107.14 | 523504 |
| 2026-03-23 | 108.09 | $106.45 | 537900 |
| 2026-03-20 | 108.33 | $105.60 | 1.4M |
| 2026-03-19 | 108.68 | $105.65 | 783846 |
| 2026-03-18 | 109.03 | $106.16 | 662049 |
| 2026-03-17 | 109.34 | $108.58 | 445336 |
| 2026-03-16 | 109.43 | $108.49 | 566400 |
| 2026-03-13 | 109.54 | $108.02 | 467035 |
| 2026-03-12 | 109.69 | $108.43 | 815245 |
| 2026-03-11 | 109.82 | $108.78 | 656400 |
| 2026-03-10 | 109.92 | $109.16 | 554881 |
| 2026-03-09 | 109.99 | $109.10 | 645200 |
| 2026-03-06 | 110.07 | $109.66 | 630957 |
| 2026-03-05 | 110.11 | $110.00 | 595457 |
| 2026-03-04 | 110.12 | $111.49 | 484000 |
| 2026-03-03 | 109.96 | $111.50 | 959600 |
| 2026-03-02 | 109.77 | $112.19 | 682616 |
| 2026-02-27 | 109.49 | $110.02 | 1.1M |
| 2026-02-26 | 109.39 | $109.43 | 750223 |
| 2026-02-25 | 109.31 | $109.45 | 645850 |
| 2026-02-24 | 109.20 | $109.34 | 757120 |
| 2026-02-23 | 109.07 | $108.71 | 602600 |
| 2026-02-20 | 108.96 | $109.77 | 586000 |
| 2026-02-19 | 108.72 | $108.35 | 458756 |
| 2026-02-18 | 108.58 | $108.66 | 781600 |
| 2026-02-17 | 108.38 | $110.49 | 770722 |
| 2026-02-13 | 107.98 | $108.78 | 739708 |
| 2026-02-12 | 107.70 | $110.01 | 1.1M |
| 2026-02-11 | 107.28 | $110.17 | 686000 |
| 2026-02-10 | 106.81 | $109.96 | 780628 |
| 2026-02-09 | 106.34 | $110.90 | 1.2M |
| 2026-02-06 | 105.74 | $111.27 | 702684 |
| 2026-02-05 | 105.08 | $110.89 | 874664 |
| 2026-02-04 | 104.43 | $109.43 | 1.2M |
| 2026-02-03 | 103.90 | $107.41 | 711700 |
| 2026-02-02 | 103.56 | $105.78 | 743513 |
| 2026-01-30 | 103.36 | $105.57 | 682200 |
| 2026-01-29 | 103.19 | $104.68 | 689300 |
| 2026-01-28 | 103.10 | $102.81 | 523500 |
| 2026-01-27 | 103.21 | $102.30 | 542900 |
| 2026-01-26 | 103.39 | $102.68 | 567414 |
| 2026-01-23 | 103.55 | $101.86 | 677129 |
| 2026-01-22 | 103.82 | $102.40 | 734539 |
| 2026-01-21 | 104.07 | $102.38 | 731714 |
| 2026-01-20 | 104.33 | $102.30 | 940208 |
| 2026-01-16 | 104.62 | $102.49 | 1.1M |
| 2026-01-15 | 104.91 | $103.16 | 623403 |
| 2026-01-14 | 105.14 | $103.60 | 942200 |
| 2026-01-13 | 105.34 | $102.77 | 604400 |
| 2026-01-12 | 105.62 | $104.52 | 787840 |
| 2026-01-09 | 105.74 | $104.58 | 590800 |
| 2026-01-08 | 105.84 | $105.49 | 695635 |
| 2026-01-07 | 105.84 | $105.45 | 652400 |
| 2026-01-06 | 105.83 | $105.19 | 842900 |
| 2026-01-05 | 105.83 | $105.67 | 521011 |
| 2026-01-02 | 105.77 | $104.66 | 583351 |
| 2025-12-31 | 105.82 | $105.31 | 636500 |
| 2025-12-30 | 105.82 | $106.19 | 368400 |
| 2025-12-29 | 105.72 | $106.24 | 574349 |
| 2025-12-26 | 105.64 | $106.40 | 349937 |
| 2025-12-24 | 105.54 | $107.33 | 323547 |
| 2025-12-23 | 105.36 | $107.51 | 679456 |
| 2025-12-22 | 105.16 | $108.08 | 673400 |
| 2025-12-19 | 104.90 | $106.58 | 1.7M |
| 2025-12-18 | 104.78 | $105.86 | 813000 |
| 2025-12-17 | 104.72 | $106.04 | 892300 |
| 2025-12-16 | 104.64 | $103.96 | 981632 |
| 2025-12-15 | 104.75 | $105.41 | 883900 |
| 2025-12-12 | 104.73 | $104.31 | 634500 |
| 2025-12-11 | 104.81 | $104.65 | 1.1M |
| 2025-12-10 | 104.85 | $102.61 | 1.4M |
| 2025-12-09 | 105.10 | $102.56 | 1.0M |
| 2025-12-08 | 105.35 | $101.41 | 1.3M |
| 2025-12-05 | 105.72 | $102.82 | 870535 |
| 2025-12-04 | 105.94 | $104.49 | 918300 |
| 2025-12-03 | 105.99 | $105.75 | 755116 |
| 2025-12-02 | 105.90 | $106.31 | 733119 |
| 2025-12-01 | 105.72 | $106.40 | 897028 |
| 2025-11-28 | 105.50 | $107.87 | 424327 |
| 2025-11-26 | 105.10 | $108.26 | 689700 |
| 2025-11-25 | 104.61 | $107.95 | 869000 |
| 2025-11-24 | 104.11 | $107.20 | 1.5M |
| 2025-11-21 | 103.64 | $106.40 | 1.2M |
| 2025-11-20 | 103.22 | $104.94 | 921433 |
| 2025-11-19 | 102.91 | $105.30 | 661022 |
| 2025-11-18 | 102.55 | $105.12 | 801132 |
| 2025-11-17 | 102.17 | $104.21 | 1.2M |
| 2025-11-14 | 101.86 | $104.41 | 1.2M |
| 2025-11-13 | 101.51 | $104.39 | 600944 |
| 2025-11-12 | 101.12 | $104.04 | 554535 |
| 2025-11-11 | 100.75 | $103.74 | 503069 |
| 2025-11-10 | 100.40 | $103.02 | 518200 |
| 2025-11-07 | 100.12 | $102.59 | 706145 |
| 2025-11-06 | 99.87 | $101.63 | 594528 |
| 2025-11-05 | 99.71 | $100.86 | 616628 |
| 2025-11-04 | 99.63 | $100.64 | 768109 |
| 2025-11-03 | 99.59 | $99.42 | 899313 |
| 2025-10-31 | 99.68 | $99.56 | 716100 |
| 2025-10-30 | 99.76 | $99.53 | 1.0M |
| 2025-10-29 | 99.86 | $97.80 | 823952 |
| 2025-10-28 | 100.13 | $98.37 | 749100 |
| 2025-10-27 | 100.36 | $100.06 | 475805 |
| 2025-10-24 | 100.42 | $100.05 | 404028 |
| 2025-10-23 | 100.49 | $99.94 | 558427 |
| 2025-10-22 | 100.57 | $100.01 | 749300 |
| 2025-10-21 | 100.63 | $99.44 | 485800 |
| 2025-10-20 | 100.74 | $99.20 | 568200 |
| 2025-10-17 | 100.86 | $98.83 | 665629 |
| 2025-10-16 | 101.01 | $98.17 | 770300 |
| 2025-10-15 | 101.22 | $100.31 | 964521 |
| 2025-10-14 | 101.21 | $102.62 | 592636 |
| 2025-10-13 | 100.94 | $101.33 | 876600 |
| 2025-10-10 | 100.78 | $100.86 | 1.1M |
| 2025-10-09 | 100.64 | $102.24 | 606707 |
| 2025-10-08 | 100.36 | $103.05 | 415020 |
| 2025-10-07 | 99.96 | $102.99 | 945325 |
| 2025-10-06 | 99.54 | $102.37 | 566155 |
| 2025-10-03 | 99.14 | $101.68 | 899500 |
| 2025-10-02 | 98.79 | $101.67 | 867136 |
| 2025-10-01 | 98.42 | $100.15 | 719900 |
| 2025-09-30 | 98.18 | $100.39 | 671700 |
| 2025-09-29 | 97.89 | $99.67 | 760000 |
| 2025-09-26 | 97.66 | $100.30 | 702500 |
| 2025-09-25 | 97.35 | $99.02 | 865300 |
| 2025-09-24 | 97.15 | $99.26 | 789401 |
| 2025-09-23 | 96.91 | $98.00 | 1.1M |
| 2025-09-22 | 96.78 | $97.24 | 911900 |
| 2025-09-19 | 96.72 | $96.69 | 2.3M |
| 2025-09-18 | 96.71 | $97.04 | 971300 |
| 2025-09-17 | 96.67 | $96.79 | 798900 |
| 2025-09-16 | 96.64 | $95.89 | 829421 |
| 2025-09-15 | 96.69 | $96.92 | 635514 |
| 2025-09-12 | 96.64 | $97.65 | 770614 |
| 2025-09-11 | 96.51 | $98.05 | 579800 |
| 2025-09-10 | 96.32 | $96.12 | 714827 |
| 2025-09-09 | 96.32 | $95.91 | 586729 |
| 2025-09-08 | 96.32 | $96.02 | 898248 |
| 2025-09-05 | 96.30 | $96.64 | 770500 |
| 2025-09-04 | 96.20 | $97.53 | 506087 |
| 2025-09-03 | 96.00 | $96.88 | 700300 |
| 2025-09-02 | 95.85 | $96.22 | 724200 |
| 2025-08-29 | 95.75 | $96.80 | 556232 |
| 2025-08-28 | 95.56 | $96.52 | 617600 |
| 2025-08-27 | 95.36 | $96.37 | 617200 |
| 2025-08-26 | 95.16 | $95.90 | 1.6M |
| 2025-08-25 | 94.97 | $95.65 | 634712 |
| 2025-08-22 | 94.78 | $96.30 | 766100 |
| 2025-08-21 | 94.51 | $96.36 | 830902 |
| 2025-08-20 | 94.21 | $96.70 | 869419 |
| 2025-08-19 | 93.85 | $95.95 | 750900 |
| 2025-08-18 | 93.55 | $94.59 | 853200 |
| 2025-08-15 | 93.36 | $95.00 | 947339 |
| 2025-08-14 | 93.12 | $95.58 | 647427 |
| 2025-08-13 | 92.81 | $95.41 | 632200 |
| 2025-08-12 | 92.49 | $94.32 | 543100 |
| 2025-08-11 | 92.26 | $93.68 | 673234 |
| 2025-08-08 | 92.08 | $93.77 | 536605 |
| 2025-08-07 | 91.87 | $93.23 | 555900 |
| 2025-08-06 | 91.70 | $94.08 | 950700 |
| 2025-08-05 | 91.43 | $93.30 | 638026 |
| 2025-08-04 | 91.24 | $92.82 | 823521 |
| 2025-08-01 | 91.08 | $90.29 | 984817 |
| 2025-07-31 | 91.17 | $90.54 | 994601 |
| 2025-07-30 | 91.24 | $90.29 | 709051 |
| 2025-07-29 | 91.35 | $91.12 | 611215 |
| 2025-07-28 | 91.38 | $90.40 | 587300 |
| 2025-07-25 | 91.47 | $91.66 | 436700 |
| 2025-07-24 | 91.44 | $91.26 | 483200 |
| 2025-07-23 | 91.44 | $92.01 | 528900 |
| 2025-07-22 | 91.36 | $92.02 | 1.7M |
| 2025-07-21 | 91.26 | $91.32 | 537600 |
| 2025-07-18 | 91.23 | $92.38 | 950800 |
| 2025-07-17 | 91.07 | $92.18 | 827032 |
| 2025-07-16 | 90.92 | $90.94 | 809500 |
| 2025-07-15 | 90.87 | $89.82 | 790600 |
| 2025-07-14 | 90.92 | $91.63 | 746524 |
| 2025-07-11 | 90.79 | $90.59 | 862231 |
| 2025-07-10 | 90.75 | $90.50 | 990000 |
| 2025-07-09 | 90.71 | $90.97 | 913500 |
| 2025-07-08 | 90.61 | $91.67 | 857822 |
| 2025-07-07 | 90.42 | $91.45 | 924200 |
| 2025-07-03 | 90.25 | $92.39 | 500800 |
| 2025-07-02 | 89.97 | $91.34 | 898606 |
| 2025-07-01 | 89.78 | $92.32 | 890139 |
| 2025-06-30 | 89.48 | $91.66 | 1.0M |
| 2025-06-27 | 89.24 | $90.40 | 1.3M |
| 2025-06-26 | 89.11 | $90.04 | 750388 |
| 2025-06-25 | 89.00 | $88.90 | 718792 |
| 2025-06-24 | 89.00 | $89.98 | 808014 |
| 2025-06-23 | 88.89 | $90.67 | 897227 |
| 2025-06-20 | 88.70 | $89.16 | 2.1M |
| 2025-06-18 | 88.64 | $88.33 | 1.3M |
| 2025-06-17 | 88.67 | $88.27 | 1.2M |
| 2025-06-16 | 88.71 | $88.60 | 797600 |
| 2025-06-13 | 88.72 | $88.66 | 783114 |
| 2025-06-12 | 88.72 | $89.18 | 622638 |
| 2025-06-11 | 88.67 | $88.55 | 799135 |
| 2025-06-10 | 88.68 | $88.15 | 878200 |
| 2025-06-09 | 88.73 | $88.36 | 933000 |
| 2025-06-06 | 88.76 | $89.14 | 423171 |
| 2025-06-05 | 88.71 | $88.61 | 724800 |
| 2025-06-04 | 88.71 | $88.21 | 791329 |
| 2025-06-03 | 88.74 | $89.62 | 594026 |
| 2025-06-02 | 88.62 | $89.67 | 603000 |
| 2025-05-30 | 88.49 | $89.29 | 1.6M |
| 2025-05-29 | 88.38 | $88.71 | 585033 |
| 2025-05-28 | 88.32 | $88.10 | 755275 |
| 2025-05-27 | 88.31 | $89.07 | 611626 |
| 2025-05-23 | 88.19 | $87.88 | 764043 |
| 2025-05-22 | 88.17 | $87.59 | 606544 |
| 2025-05-21 | 88.17 | $87.73 | 711522 |
| 2025-05-20 | 88.15 | $88.93 | 583600 |
| 2025-05-19 | 88.01 | $89.42 | 421800 |
| 2025-05-16 | 87.78 | $89.39 | 693000 |
| 2025-05-15 | 87.54 | $88.81 | 488200 |
| 2025-05-14 | 87.34 | $87.37 | 811341 |
| 2025-05-13 | 87.27 | $88.59 | 428400 |
| 2025-05-12 | 87.07 | $89.27 | 622524 |
| 2025-05-09 | 86.79 | $88.40 | 507915 |
| 2025-05-08 | 86.57 | $87.97 | 859704 |
| 2025-05-07 | 86.38 | $87.83 | 667600 |
| 2025-05-06 | 86.18 | $86.78 | 949402 |
| 2025-05-05 | 86.04 | $86.56 | 684549 |
| 2025-05-02 | 85.92 | $88.11 | 519400 |
| 2025-05-01 | 85.66 | $86.31 | 539600 |
| 2025-04-30 | 85.59 | $86.83 | 997020 |
| 2025-04-29 | 85.51 | $86.64 | 357908 |
| 2025-04-28 | 85.46 | $85.96 | 441534 |
| 2025-04-25 | 85.51 | $85.27 | 447503 |
| 2025-04-24 | 85.64 | $86.24 | 606763 |
| 2025-04-23 | 85.71 | $86.14 | 472752 |
| 2025-04-22 | 85.80 | $85.71 | 569620 |
| 2025-04-21 | 85.94 | $83.34 | 751904 |
| 2025-04-17 | 86.33 | $85.32 | 536344 |
| 2025-04-16 | 86.55 | $85.20 | 630400 |
| 2025-04-15 | 86.79 | $86.13 | 446134 |
| 2025-04-14 | 86.94 | $86.32 | 686401 |
| 2025-04-11 | 87.08 | $84.68 | 1.4M |
| 2025-04-10 | 87.38 | $84.37 | 875577 |
| 2025-04-09 | 87.72 | $86.33 | 1.3M |
| 2025-04-08 | 87.86 | $81.45 | 1.4M |
| 2025-04-07 | 88.47 | $80.89 | 2.0M |
| 2025-04-04 | 89.16 | $83.12 | 1.3M |
| 2025-04-03 | 89.65 | $91.11 | 802406 |
| 2025-04-02 | 89.35 | $92.03 | 676512 |
| 2025-04-01 | 88.93 | $92.09 | 653981 |
| 2025-03-31 | 88.47 | $91.91 | 883045 |
| 2025-03-28 | 88.00 | $90.64 | 567700 |
| 2025-03-27 | 87.64 | $91.40 | 574619 |
| 2025-03-26 | 87.17 | $90.51 | 676854 |
| 2025-03-25 | 86.76 | $89.19 | 832600 |
| 2025-03-24 | 86.46 | $88.51 | 766300 |
| 2025-03-21 | 86.20 | $87.25 | 2.7M |
| 2025-03-20 | 86.04 | $88.18 | 941141 |
| 2025-03-19 | 85.77 | $87.80 | 919947 |
| 2025-03-18 | 85.51 | $86.94 | 643614 |
| 2025-03-17 | 85.32 | $87.42 | 550900 |
| 2025-03-14 | 85.06 | $86.42 | 708501 |
| 2025-03-13 | 84.89 | $84.75 | 761800 |
| 2025-03-12 | 84.86 | $83.99 | 739769 |
| 2025-03-11 | 84.91 | $84.53 | 886400 |
| 2025-03-10 | 84.92 | $84.94 | 848515 |
| 2025-03-07 | 84.90 | $85.34 | 632712 |
| 2025-03-06 | 84.84 | $84.88 | 799400 |
| 2025-03-05 | 84.84 | $85.34 | 663923 |
| 2025-03-04 | 84.79 | $85.07 | 806811 |
| 2025-03-03 | 84.77 | $87.15 | 714624 |
| 2025-02-28 | 84.55 | $86.67 | 1.1M |
| 2025-02-27 | 84.37 | $85.79 | 429900 |
| 2025-02-26 | 84.27 | $84.20 | 503330 |
| 2025-02-25 | 84.33 | $84.99 | 689836 |
| 2025-02-24 | 84.33 | $84.38 | 549945 |
| 2025-02-21 | 84.38 | $82.76 | 916724 |
| 2025-02-20 | 84.59 | $82.98 | 751000 |
| 2025-02-19 | 84.80 | $83.25 | 757939 |
| 2025-02-18 | 84.98 | $83.44 | 1.3M |
| 2025-02-14 | 85.17 | $83.01 | 736600 |
| 2025-02-13 | 85.41 | $84.12 | 1.0M |
| 2025-02-12 | 85.54 | $83.00 | 1.0M |
| 2025-02-11 | 85.79 | $84.85 | 654803 |
| 2025-02-10 | 85.85 | $85.94 | 1.1M |
| 2025-02-07 | 85.78 | $86.77 | 793842 |
| 2025-02-06 | 85.61 | $86.81 | 621100 |
| 2025-02-05 | 85.43 | $86.28 | 444818 |
| 2025-02-04 | 85.27 | $85.74 | 540240 |
| 2025-02-03 | 85.16 | $85.33 | 683728 |
| 2025-01-31 | 85.08 | $85.45 | 878311 |
| 2025-01-30 | 84.99 | $86.18 | 474700 |
| 2025-01-29 | 84.82 | $86.02 | 495500 |
| 2025-01-28 | 84.66 | $85.75 | 544820 |
| 2025-01-27 | 84.52 | $86.39 | 632517 |
| 2025-01-24 | 84.32 | $84.88 | 519600 |
| 2025-01-23 | 84.25 | $83.93 | 688500 |
| 2025-01-22 | 84.27 | $84.48 | 635100 |
| 2025-01-21 | 84.22 | $86.29 | 608600 |
| 2025-01-17 | 83.97 | $86.25 | 554000 |
| 2025-01-16 | 83.72 | $86.08 | 532631 |
| 2025-01-15 | 83.48 | $84.80 | 837465 |
| 2025-01-14 | 83.35 | $83.43 | 587117 |
| 2025-01-13 | 83.36 | $82.08 | 751300 |
| 2025-01-10 | 83.50 | $81.13 | 861000 |
| 2025-01-08 | 83.76 | $83.53 | 671815 |
| 2025-01-07 | 83.79 | $82.95 | 791600 |
| 2025-01-06 | 83.89 | $82.37 | 869300 |
| 2025-01-03 | 84.06 | $84.35 | 640300 |
| 2025-01-02 | 84.05 | $84.16 | 779014 |
| 2024-12-31 | 84.07 | $84.69 | 837000 |
| 2024-12-30 | 84.04 | $84.39 | 775800 |
| 2024-12-27 | 84.05 | $84.68 | 625800 |
| 2024-12-26 | 84.05 | $85.26 | 371300 |
| 2024-12-24 | 84.00 | $84.80 | 407700 |
| 2024-12-23 | 84.00 | $83.37 | 835200 |
| 2024-12-20 | 84.14 | $83.19 | 2.8M |
| 2024-12-19 | 84.32 | $81.66 | 1.1M |
| 2024-12-18 | 84.65 | $81.50 | 1.2M |
| 2024-12-17 | 85.01 | $83.64 | 846249 |
| 2024-12-16 | 85.17 | $84.03 | 743000 |
| 2024-12-13 | 85.29 | $84.18 | 782700 |
| 2024-12-12 | 85.39 | $83.95 | 730400 |
| 2024-12-11 | 85.51 | $84.75 | 812921 |
| 2024-12-10 | 85.54 | $83.96 | 583101 |
| 2024-12-09 | 85.65 | $85.00 | 598700 |
| 2024-12-06 | 85.65 | $86.08 | 560200 |
| 2024-12-05 | 85.52 | $85.94 | 620524 |
| 2024-12-04 | 85.39 | $85.85 | 725020 |
| 2024-12-03 | 85.24 | $85.98 | 976204 |
| 2024-12-02 | 85.03 | $86.16 | 808100 |
| 2024-11-29 | 84.77 | $86.73 | 408304 |
| 2024-11-27 | 84.42 | $87.05 | 452529 |
| 2024-11-26 | 84.00 | $86.61 | 561610 |
| 2024-11-25 | 83.60 | $85.83 | 1.3M |
| 2024-11-22 | 83.24 | $86.07 | 653715 |
| 2024-11-21 | 82.83 | $85.17 | 1.1M |
| 2024-11-20 | 82.49 | $84.49 | 642400 |
| 2024-11-19 | 82.20 | $84.12 | 596001 |
| 2024-11-18 | 81.92 | $84.41 | 521105 |
| 2024-11-15 | 81.60 | $83.67 | 937834 |
| 2024-11-14 | 81.34 | $82.80 | 607854 |
| 2024-11-13 | 81.16 | $83.21 | 795720 |
| 2024-11-12 | 80.93 | $82.97 | 1.4M |
| 2024-11-11 | 80.71 | $83.21 | 534450 |
| 2024-11-08 | 80.45 | $83.11 | 618700 |
| 2024-11-07 | 80.19 | $82.08 | 681331 |
| 2024-11-06 | 80.00 | $82.76 | 1.2M |
| 2024-11-05 | 79.73 | $78.39 | 835342 |
| 2024-11-04 | 79.87 | $76.51 | 1.0M |
| 2024-11-01 | 80.18 | $79.27 | 685700 |
| 2024-10-31 | 80.24 | $78.96 | 762400 |
| 2024-10-30 | 80.32 | $80.36 | 995450 |
| 2024-10-29 | 80.26 | $79.76 | 579205 |
| 2024-10-28 | 80.25 | $80.62 | 567421 |
| 2024-10-25 | 80.16 | $79.57 | 571338 |
| 2024-10-24 | 80.16 | $81.09 | 455637 |
| 2024-10-23 | 80.00 | $80.94 | 467442 |
| 2024-10-22 | 79.85 | $80.81 | 460609 |
| 2024-10-21 | 79.69 | $81.07 | 441823 |
| 2024-10-18 | 79.50 | $81.82 | 664917 |
| 2024-10-17 | 79.22 | $81.72 | 402914 |
| 2024-10-16 | 78.94 | $80.59 | 908500 |
| 2024-10-15 | 78.76 | $80.33 | 622300 |
| 2024-10-14 | 78.60 | $80.34 | 498045 |
| 2024-10-11 | 78.44 | $79.35 | 644208 |
| 2024-10-10 | 78.36 | $78.21 | 583629 |
| 2024-10-09 | 78.39 | $78.25 | 599147 |
| 2024-10-08 | 78.41 | $77.31 | 690800 |
| 2024-10-07 | 78.53 | $76.49 | 689303 |
| 2024-10-04 | 78.76 | $79.28 | 566900 |
| 2024-10-03 | 78.71 | $78.15 | 560409 |
| 2024-10-02 | 78.79 | $78.62 | 750200 |
| 2024-10-01 | 78.83 | $79.30 | 1.1M |
| 2024-09-30 | 78.83 | $79.05 | 1.1M |
| 2024-09-27 | 78.86 | $78.90 | 877506 |
| 2024-09-26 | 78.92 | $78.69 | 667921 |
| 2024-09-25 | 79.01 | $78.06 | 689600 |
| 2024-09-24 | 79.17 | $78.16 | 620443 |
| 2024-09-23 | 79.34 | $78.67 | 494900 |
| 2024-09-20 | 79.47 | $78.54 | 1.2M |
| 2024-09-19 | 79.61 | $79.25 | 618200 |
| 2024-09-18 | 79.68 | $79.20 | 451707 |
| 2024-09-17 | 79.76 | $79.29 | 475200 |
| 2024-09-16 | 79.82 | $78.84 | 507600 |
| 2024-09-13 | 79.94 | $78.34 | 563530 |
| 2024-09-12 | 80.10 | $78.07 | 607234 |
| 2024-09-11 | 80.28 | $77.72 | 750206 |
| 2024-09-10 | 80.49 | $79.46 | 620438 |
| 2024-09-09 | 80.53 | $80.48 | 868200 |
| 2024-09-06 | 80.45 | $79.39 | 965800 |
| 2024-09-05 | 80.48 | $80.90 | 762600 |
| 2024-09-04 | 80.33 | $81.96 | 761000 |
| 2024-09-03 | 80.06 | $81.82 | 1.0M |
| 2024-08-30 | 79.77 | $81.94 | 1.1M |
| 2024-08-29 | 79.46 | $81.68 | 532800 |
| 2024-08-28 | 79.16 | $81.29 | 464302 |
| 2024-08-27 | 78.89 | $80.67 | 320600 |
| 2024-08-26 | 78.67 | $80.45 | 509843 |
| 2024-08-23 | 78.48 | $80.35 | 360014 |
| 2024-08-22 | 78.29 | $79.43 | 313048 |
| 2024-08-21 | 78.18 | $79.08 | 455300 |
| 2024-08-20 | 78.10 | $78.91 | 405926 |
| 2024-08-19 | 78.03 | $79.37 | 585408 |
| 2024-08-16 | 77.91 | $78.97 | 608100 |
| 2024-08-15 | 77.83 | $78.37 | 403513 |
| 2024-08-14 | 77.81 | $77.66 | 635900 |
| 2024-08-13 | 77.87 | $77.06 | 420070 |
| 2024-08-12 | 77.99 | $76.93 | 450223 |
| 2024-08-09 | 78.13 | $77.88 | 466500 |
| 2024-08-08 | 78.17 | $77.44 | 537847 |
| 2024-08-07 | 78.25 | $76.27 | 854800 |
| 2024-08-06 | 78.43 | $76.40 | 678900 |
| 2024-08-05 | 78.60 | $76.00 | 1.3M |
| 2024-08-02 | 78.80 | $78.69 | 573700 |
| 2024-08-01 | 78.72 | $79.20 | 525700 |
| 2024-07-31 | 78.56 | $79.95 | 646801 |
| 2024-07-30 | 78.31 | $80.48 | 784633 |
| 2024-07-29 | 77.99 | $78.86 | 947653 |
| 2024-07-26 | 77.79 | $80.09 | 649510 |
| 2024-07-25 | 77.46 | $78.31 | 457302 |
| 2024-07-24 | 77.28 | $77.92 | 570306 |
| 2024-07-23 | 77.13 | $78.35 | 428422 |
| 2024-07-22 | 76.94 | $78.08 | 327123 |
| 2024-07-19 | 76.76 | $78.06 | 621145 |
| 2024-07-18 | 76.57 | $79.79 | 402903 |
| 2024-07-17 | 76.21 | $79.62 | 485520 |
| 2024-07-16 | 75.84 | $78.35 | 422320 |
| 2024-07-15 | 75.57 | $77.42 | 378806 |
| 2024-07-12 | 75.37 | $76.92 | 539914 |
| 2024-07-11 | 75.21 | $76.62 | 526824 |
| 2024-07-10 | 75.06 | $75.65 | 456331 |
| 2024-07-09 | 75.01 | $74.66 | 591600 |
| 2024-07-08 | 75.05 | $74.41 | 613700 |
| 2024-07-05 | 75.12 | $73.76 | 1.3M |
| 2024-07-03 | 75.26 | $74.40 | 367900 |
| 2024-07-02 | 75.34 | $74.94 | 603300 |
| 2024-07-01 | 75.38 | $74.73 | 494500 |
| 2024-06-28 | 75.44 | $74.74 | 1.2M |
| 2024-06-27 | 75.51 | $75.26 | 510323 |
| 2024-06-26 | 75.52 | $74.84 | 992946 |
| 2024-06-25 | 75.57 | $76.14 | 548542 |
| 2024-06-24 | 75.49 | $77.33 | 658400 |
| 2024-06-21 | 75.27 | $76.56 | 1.9M |
| 2024-06-20 | 75.13 | $76.45 | 759309 |
| 2024-06-18 | 75.00 | $76.20 | 649900 |
| 2024-06-17 | 74.89 | $75.21 | 671509 |
| 2024-06-14 | 74.89 | $73.79 | 631117 |
| 2024-06-13 | 75.04 | $74.17 | 916700 |
| 2024-06-12 | 75.17 | $74.66 | 969600 |
| 2024-06-11 | 75.26 | $74.17 | 894900 |
| 2024-06-10 | 75.41 | $75.34 | 658209 |
| 2024-06-07 | 75.47 | $75.25 | 574838 |
| 2024-06-06 | 75.54 | $75.00 | 844500 |
| 2024-06-05 | 75.65 | $74.92 | 554200 |
| 2024-06-04 | 75.78 | $75.55 | 1.3M |
| 2024-06-03 | 75.86 | $75.87 | 645300 |
| 2024-05-31 | 75.92 | $76.80 | 2.3M |
| 2024-05-30 | 75.88 | $75.32 | 606618 |
| 2024-05-29 | 75.99 | $74.11 | 789800 |
| 2024-05-28 | 76.22 | $74.02 | 707500 |
| 2024-05-24 | 76.46 | $74.75 | 549643 |
| 2024-05-23 | 76.64 | $74.16 | 652003 |
| 2024-05-22 | 76.89 | $75.89 | 481426 |
| 2024-05-21 | 76.98 | $76.21 | 708924 |
| 2024-05-20 | 77.04 | $76.13 | 723300 |
| 2024-05-17 | 77.10 | $77.74 | 855200 |
| 2024-05-16 | 77.01 | $77.20 | 689801 |
| 2024-05-15 | 76.95 | $76.62 | 653900 |
| 2024-05-14 | 76.93 | $77.34 | 711217 |
| 2024-05-13 | 76.82 | $77.34 | 527143 |
| 2024-05-10 | 76.69 | $77.98 | 875600 |
| 2024-05-09 | 76.48 | $77.70 | 705038 |
| 2024-05-08 | 76.28 | $77.31 | 683300 |
| 2024-05-07 | 76.11 | $77.81 | 620800 |
| 2024-05-06 | 75.87 | $77.74 | 807636 |
| 2024-05-03 | 75.64 | $76.40 | 588721 |
| 2024-05-02 | 75.53 | $76.53 | 566400 |
| 2024-05-01 | 75.41 | $76.28 | 1.0M |
| 2024-04-30 | 75.32 | $75.15 | 609936 |
| 2024-04-29 | 75.34 | $75.82 | 599534 |
| 2024-04-26 | 75.31 | $75.46 | 568947 |
| 2024-04-25 | 75.33 | $76.41 | 612300 |
| 2024-04-24 | 75.26 | $76.81 | 515800 |
| 2024-04-23 | 75.16 | $76.72 | 598600 |
| 2024-04-22 | 75.06 | $76.48 | 821700 |
| 2024-04-19 | 74.99 | $75.64 | 751609 |
| 2024-04-18 | 75.01 | $73.84 | 649020 |
| 2024-04-17 | 75.22 | $73.14 | 803245 |
| 2024-04-16 | 75.51 | $73.32 | 640123 |
| 2024-04-15 | 75.80 | $73.44 | 724649 |
| 2024-04-12 | 76.10 | $73.90 | 802000 |
| 2024-04-11 | 76.37 | $73.81 | 774501 |
| 2024-04-10 | 76.66 | $74.82 | 652448 |
| 2024-04-09 | 76.85 | $75.19 | 698400 |
| 2024-04-08 | 77.02 | $76.06 | 642100 |
| 2024-04-05 | 77.09 | $76.66 | 493832 |
| 2024-04-04 | 77.11 | $76.36 | 609653 |
| 2024-04-03 | 77.14 | $77.21 | 642824 |
| 2024-04-02 | 77.08 | $77.07 | 592740 |
| 2024-04-01 | 77.03 | $77.48 | 680619 |
| 2024-03-28 | 76.92 | $78.29 | 747935 |
| 2024-03-27 | 76.71 | $78.10 | 588900 |
| 2024-03-26 | 76.52 | $76.89 | 575400 |
| 2024-03-25 | 76.42 | $76.99 | 621200 |
| 2024-03-22 | 76.31 | $76.45 | 568600 |
| 2024-03-21 | 76.24 | $77.41 | 593500 |
| 2024-03-20 | 76.07 | $77.76 | 595952 |
| 2024-03-19 | 75.85 | $77.41 | 693642 |
| 2024-03-18 | 75.64 | $76.97 | 942100 |
| 2024-03-15 | 75.46 | $76.97 | 1.9M |
| 2024-03-14 | 75.28 | $76.01 | 741887 |
| 2024-03-13 | 75.18 | $76.15 | 783220 |
| 2024-03-12 | 75.04 | $76.21 | 618900 |
| 2024-03-11 | 74.89 | $76.00 | 789386 |
| 2024-03-08 | 74.74 | $74.84 | 659200 |
| 2024-03-07 | 74.69 | $75.10 | 584700 |
| 2024-03-06 | 74.60 | $75.47 | 746500 |
| 2024-03-05 | 74.46 | $74.58 | 666000 |
| 2024-03-04 | 74.40 | $74.35 | 599040 |
| 2024-03-01 | 74.36 | $74.43 | 644838 |
| 2024-02-29 | 74.30 | $75.13 | 926120 |
| 2024-02-28 | 74.16 | $75.06 | 686312 |
| 2024-02-27 | 74.02 | $74.99 | 937234 |
| 2024-02-26 | 73.88 | $74.54 | 722612 |
| 2024-02-23 | 73.77 | $75.19 | 483907 |
| 2024-02-22 | 73.59 | $74.91 | 746103 |
| 2024-02-21 | 73.43 | $74.32 | 925500 |
| 2024-02-20 | 73.32 | $73.87 | 890900 |
| 2024-02-16 | 73.25 | $74.34 | 931734 |
| 2024-02-15 | 73.12 | $75.22 | 1.2M |
| 2024-02-14 | 72.89 | $73.52 | 996430 |
| 2024-02-13 | 72.81 | $73.02 | 1.3M |
| 2024-02-12 | 72.77 | $73.10 | 834335 |
| 2024-02-09 | 72.71 | $72.75 | 671423 |
| 2024-02-08 | 72.68 | $72.02 | 1.1M |
| 2024-02-07 | 72.71 | $72.66 | 864700 |
| 2024-02-06 | 72.67 | $72.81 | 1.4M |
| 2024-02-05 | 72.61 | $72.79 | 1.6M |
| 2024-02-02 | 72.55 | $73.04 | 869200 |
| 2024-02-01 | 72.45 | $72.30 | 1.0M |
| 2024-01-31 | 72.41 | $72.86 | 931600 |
| 2024-01-30 | 72.31 | $73.78 | 755500 |
| 2024-01-29 | 72.09 | $73.27 | 675600 |
| 2024-01-26 | 71.91 | $72.78 | 1.2M |
| 2024-01-25 | 71.76 | $72.98 | 898300 |
| 2024-01-24 | 71.57 | $73.09 | 494544 |
| 2024-01-23 | 71.35 | $72.75 | 513631 |
| 2024-01-22 | 71.14 | $73.05 | 798141 |
| 2024-01-19 | 70.88 | $72.20 | 832836 |
| 2024-01-18 | 70.69 | $71.49 | 511500 |
| 2024-01-17 | 70.55 | $70.94 | 486816 |
| 2024-01-16 | 70.44 | $71.10 | 720500 |
| 2024-01-12 | 70.31 | $71.08 | 464000 |
| 2024-01-11 | 70.18 | $71.00 | 440527 |
| 2024-01-10 | 70.05 | $70.97 | 476204 |
| 2024-01-09 | 69.92 | $70.99 | 461700 |
| 2024-01-08 | 69.77 | $71.26 | 532200 |
| 2024-01-05 | 69.59 | $71.19 | 683425 |
| 2024-01-04 | 69.41 | $70.70 | 657463 |
| 2024-01-03 | 69.27 | $70.27 | 709700 |
| 2024-01-02 | 69.18 | $70.46 | 774100 |
| 2023-12-29 | 69.06 | $69.59 | 611348 |
| 2023-12-28 | 69.03 | $69.47 | 409700 |
| 2023-12-27 | 69.01 | $69.18 | 432200 |
| 2023-12-26 | 69.01 | $68.99 | 416335 |
| 2023-12-22 | 69.03 | $68.80 | 436900 |
| 2023-12-21 | 69.07 | $68.52 | 489700 |
| 2023-12-20 | 69.14 | $68.11 | 783714 |
| 2023-12-19 | 69.25 | $68.90 | 1.0M |
| 2023-12-18 | 69.28 | $68.50 | 1.1M |
| 2023-12-15 | 69.33 | $68.00 | 3.2M |
| 2023-12-14 | 69.43 | $68.69 | 1.8M |
| 2023-12-13 | 69.46 | $70.33 | 1.0M |
| 2023-12-12 | 69.31 | $69.94 | 652217 |
| 2023-12-11 | 69.17 | $69.72 | 736222 |
| 2023-12-08 | 69.04 | $68.84 | 618400 |
| 2023-12-07 | 68.98 | $68.82 | 1.0M |
| 2023-12-06 | 68.90 | $69.48 | 592400 |
| 2023-12-05 | 68.74 | $70.34 | 745600 |
| 2023-12-04 | 68.47 | $70.72 | 951726 |
| 2023-12-01 | 68.14 | $70.01 | 1.4M |
| 2023-11-30 | 67.86 | $70.29 | 6.2M |
| 2023-11-29 | 67.53 | $68.51 | 1.1M |
| 2023-11-28 | 67.34 | $68.64 | 905125 |
| 2023-11-27 | 67.12 | $69.18 | 859900 |
| 2023-11-24 | 66.81 | $69.30 | 563840 |
| 2023-11-22 | 66.46 | $68.50 | 723000 |
| 2023-11-21 | 66.17 | $68.09 | 904748 |
| 2023-11-20 | 65.90 | $67.49 | 824100 |
| 2023-11-17 | 65.66 | $67.00 | 797310 |
| 2023-11-16 | 65.45 | $67.06 | 766604 |
| 2023-11-15 | 65.21 | $66.53 | 776300 |
| 2023-11-14 | 65.02 | $66.44 | 1.3M |
| 2023-11-13 | 64.83 | $65.97 | 679600 |
| 2023-11-10 | 64.69 | $65.89 | 506543 |
| 2023-11-09 | 64.54 | $65.25 | 483428 |
| 2023-11-08 | 64.44 | $64.94 | 519220 |
| 2023-11-07 | 64.37 | $65.42 | 547004 |
| 2023-11-06 | 64.24 | $65.40 | 618600 |
| 2023-11-03 | 64.11 | $65.79 | 688700 |
| 2023-11-02 | 63.93 | $65.14 | 883922 |
| 2023-11-01 | 63.80 | $65.15 | 1.0M |
| 2023-10-31 | 63.65 | $64.01 | 819603 |
| 2023-10-30 | 63.61 | $62.93 | 764200 |
| 2023-10-27 | 63.66 | $62.82 | 666086 |
| 2023-10-26 | 63.73 | $63.98 | 883014 |
| 2023-10-25 | 63.69 | $63.80 | 692702 |
| 2023-10-24 | 63.66 | $63.29 | 662216 |
| 2023-10-23 | 63.69 | $62.32 | 476445 |
| 2023-10-20 | 63.81 | $62.95 | 692200 |
| 2023-10-19 | 63.89 | $64.08 | 690601 |
| 2023-10-18 | 63.86 | $64.95 | 693900 |
| 2023-10-17 | 63.75 | $65.50 | 563400 |
| 2023-10-16 | 63.58 | $64.67 | 558121 |
| 2023-10-13 | 63.49 | $63.81 | 655099 |
| 2023-10-12 | 63.48 | $63.60 | 517400 |
| 2023-10-11 | 63.50 | $64.29 | 789942 |
| 2023-10-10 | 63.45 | $63.52 | 632300 |
| 2023-10-09 | 63.48 | $63.67 | 525701 |
| 2023-10-06 | 63.49 | $63.27 | 665811 |
| 2023-10-05 | 63.53 | $62.82 | 606600 |
| 2023-10-04 | 63.61 | $62.56 | 797002 |
| 2023-10-03 | 63.71 | $61.82 | 834806 |
| 2023-10-02 | 63.89 | $62.30 | 913400 |
| 2023-09-29 | 64.01 | $63.31 | 922800 |
| 2023-09-28 | 64.04 | $63.89 | 931200 |
| 2023-09-27 | 64.00 | $63.80 | 800300 |
| 2023-09-26 | 63.96 | $63.92 | 1.1M |
| 2023-09-25 | 63.90 | $64.69 | 526818 |
| 2023-09-22 | 63.76 | $64.50 | 848400 |
| 2023-09-21 | 63.62 | $64.19 | 960114 |
| 2023-09-20 | 63.51 | $64.97 | 703300 |
| 2023-09-19 | 63.30 | $65.08 | 926600 |
| 2023-09-18 | 63.06 | $64.56 | 763317 |
| 2023-09-15 | 62.86 | $64.25 | 2.7M |
| 2023-09-14 | 62.68 | $64.54 | 955600 |
| 2023-09-13 | 62.46 | $63.81 | 1.4M |
| 2023-09-12 | 62.30 | $64.01 | 866600 |
| 2023-09-11 | 62.12 | $62.89 | 762700 |
| 2023-09-08 | 62.04 | $62.43 | 841429 |
| 2023-09-07 | 62.02 | $62.05 | 1.5M |
| 2023-09-06 | 62.03 | $61.72 | 754900 |
| 2023-09-05 | 62.09 | $61.73 | 880800 |
| 2023-09-01 | 62.15 | $62.30 | 471400 |
| 2023-08-31 | 62.16 | $62.09 | 966519 |
| 2023-08-30 | 62.20 | $62.06 | 399800 |
| 2023-08-29 | 62.24 | $62.27 | 482944 |
| 2023-08-28 | 62.27 | $62.23 | 404300 |
| 2023-08-25 | 62.30 | $62.06 | 354130 |
| 2023-08-24 | 62.35 | $62.09 | 446500 |
| 2023-08-23 | 62.40 | $61.96 | 484200 |
| 2023-08-22 | 62.45 | $61.38 | 416112 |
| 2023-08-21 | 62.56 | $61.70 | 569800 |
| 2023-08-18 | 62.64 | $61.59 | 1.0M |
| 2023-08-17 | 62.73 | $61.61 | 577421 |
| 2023-08-16 | 62.82 | $62.44 | 587208 |
| 2023-08-15 | 62.82 | $62.35 | 504124 |
| 2023-08-14 | 62.82 | $62.94 | 880500 |
| 2023-08-11 | 62.75 | $63.42 | 427749 |
| 2023-08-10 | 62.62 | $62.94 | 685529 |
| 2023-08-09 | 62.52 | $63.17 | 502640 |
| 2023-08-08 | 62.38 | $63.61 | 543307 |
| 2023-08-07 | 62.19 | $63.50 | 541705 |
| 2023-08-04 | 61.99 | $62.92 | 629745 |
| 2023-08-03 | 61.83 | $63.32 | 543700 |
| 2023-08-02 | 61.62 | $62.87 | 502500 |
| 2023-08-01 | 61.44 | $62.96 | 546228 |
| 2023-07-31 | 61.23 | $62.65 | 758846 |
| 2023-07-28 | 61.04 | $62.19 | 506600 |
| 2023-07-27 | 60.87 | $62.04 | 652233 |
| 2023-07-26 | 60.70 | $61.63 | 397200 |
| 2023-07-25 | 60.56 | $61.00 | 432003 |
| 2023-07-24 | 60.47 | $61.48 | 341241 |
| 2023-07-21 | 60.31 | $61.50 | 437100 |
| 2023-07-20 | 60.13 | $61.82 | 440538 |
| 2023-07-19 | 59.91 | $60.64 | 613107 |
| 2023-07-18 | 59.79 | $60.34 | 548800 |
| 2023-07-17 | 59.69 | $60.11 | 400500 |
| 2023-07-14 | 59.60 | $59.44 | 739400 |
| 2023-07-13 | 59.57 | $60.49 | 511300 |
| 2023-07-12 | 59.44 | $60.45 | 681002 |
| 2023-07-11 | 59.30 | $60.54 | 560347 |
| 2023-07-10 | 59.15 | $59.54 | 751900 |
| 2023-07-07 | 59.09 | $60.45 | 1.2M |
| 2023-07-06 | 58.94 | $59.96 | 585528 |
| 2023-07-05 | 58.83 | $59.67 | 686800 |
| 2023-07-03 | 58.75 | $59.72 | 309000 |
| 2023-06-30 | 58.65 | $59.38 | 619811 |
| 2023-06-29 | 58.57 | $59.11 | 775343 |
| 2023-06-28 | 58.50 | $58.22 | 691900 |
| 2023-06-27 | 58.51 | $58.95 | 450500 |
| 2023-06-26 | 58.44 | $58.32 | 766648 |
| 2023-06-23 | 58.43 | $57.90 | 1.1M |
| 2023-06-22 | 58.45 | $58.22 | 580400 |
| 2023-06-21 | 58.44 | $58.23 | 688800 |
| 2023-06-20 | 58.43 | $58.09 | 809400 |
| 2023-06-16 | 58.44 | $58.57 | 3.0M |
| 2023-06-15 | 58.40 | $58.84 | 914924 |
| 2023-06-14 | 58.34 | $58.12 | 814447 |
| 2023-06-13 | 58.34 | $59.25 | 625926 |
| 2023-06-12 | 58.23 | $58.88 | 617500 |
| 2023-06-09 | 58.16 | $59.34 | 470654 |
| 2023-06-08 | 58.03 | $59.32 | 536800 |
| 2023-06-07 | 57.91 | $59.72 | 620111 |
| 2023-06-06 | 57.74 | $58.63 | 651500 |
| 2023-06-05 | 57.67 | $58.47 | 1.2M |
| 2023-06-02 | 57.63 | $58.02 | 736600 |
| 2023-06-01 | 57.62 | $56.39 | 1.2M |
| 2023-05-31 | 57.78 | $56.00 | 3.1M |
| 2023-05-30 | 57.99 | $57.40 | 576000 |
| 2023-05-26 | 58.08 | $57.11 | 800842 |
| 2023-05-25 | 58.20 | $56.98 | 647600 |
| 2023-05-24 | 58.34 | $57.17 | 798667 |
| 2023-05-23 | 58.44 | $57.91 | 689100 |
| 2023-05-22 | 58.47 | $58.68 | 515400 |
| 2023-05-19 | 58.42 | $58.80 | 558400 |
| 2023-05-18 | 58.34 | $58.87 | 517363 |
| 2023-05-17 | 58.25 | $58.24 | 690039 |
| 2023-05-16 | 58.21 | $57.83 | 516224 |
| 2023-05-15 | 58.21 | $58.38 | 499631 |
| 2023-05-12 | 58.16 | $58.51 | 427134 |
| 2023-05-11 | 58.08 | $58.40 | 817300 |
| 2023-05-10 | 58.00 | $58.49 | 662400 |
| 2023-05-09 | 57.90 | $58.62 | 730214 |
| 2023-05-08 | 57.79 | $58.81 | 793000 |
| 2023-05-05 | 57.64 | $58.62 | 498618 |
| 2023-05-04 | 57.51 | $58.08 | 668629 |
| 2023-05-03 | 57.41 | $58.42 | 701213 |
| 2023-05-02 | 57.27 | $59.02 | 744200 |
| 2023-05-01 | 57.07 | $60.13 | 1.2M |
| 2023-04-28 | 56.75 | $57.57 | 961202 |
| 2023-04-27 | 56.68 | $56.86 | 612933 |
| 2023-04-26 | 56.67 | $55.70 | 1.1M |
| 2023-04-25 | 56.78 | $56.11 | 722905 |
| 2023-04-24 | 56.84 | $56.63 | 425900 |
| 2023-04-21 | 56.84 | $56.44 | 475211 |
| 2023-04-20 | 56.85 | $57.12 | 480600 |
| 2023-04-19 | 56.78 | $57.49 | 431500 |
| 2023-04-18 | 56.67 | $57.51 | 754421 |
| 2023-04-17 | 56.55 | $57.20 | 673500 |
| 2023-04-14 | 56.44 | $56.24 | 503429 |
| 2023-04-13 | 56.41 | $56.71 | 595614 |
| 2023-04-12 | 56.34 | $56.59 | 572700 |
| 2023-04-11 | 56.27 | $56.88 | 689220 |
| 2023-04-10 | 56.17 | $56.45 | 668421 |
| 2023-04-06 | 56.11 | $56.38 | 591500 |
| 2023-04-05 | 56.07 | $56.22 | 690632 |
| 2023-04-04 | 56.06 | $56.21 | 839831 |
| 2023-04-03 | 56.06 | $57.59 | 1.0M |
| 2023-03-31 | 55.95 | $58.02 | 1.3M |
| 2023-03-30 | 55.82 | $57.30 | 850929 |
| 2023-03-29 | 55.77 | $56.90 | 1.1M |
| 2023-03-28 | 55.79 | $55.88 | 936921 |
| 2023-03-27 | 55.92 | $55.62 | 1.2M |
| 2023-03-24 | 56.11 | $54.56 | 1.1M |
| 2023-03-23 | 56.43 | $53.78 | 990644 |
| 2023-03-22 | 56.85 | $54.44 | 1.1M |
| 2023-03-21 | 57.25 | $56.02 | 1.2M |
| 2023-03-20 | 57.51 | $55.26 | 1.2M |
| 2023-03-17 | 57.88 | $53.59 | 2.8M |
| 2023-03-16 | 58.44 | $55.87 | 1.5M |
| 2023-03-15 | 58.82 | $54.31 | 1.3M |
| 2023-03-14 | 59.38 | $56.28 | 1.1M |
| 2023-03-13 | 59.78 | $55.54 | 1.1M |
| 2023-03-10 | 60.29 | $57.35 | 1.0M |
| 2023-03-09 | 60.64 | $58.17 | 829307 |
| 2023-03-08 | 60.94 | $58.85 | 772514 |
| 2023-03-07 | 61.18 | $59.73 | 917000 |
| 2023-03-06 | 61.36 | $61.33 | 911200 |
| 2023-03-03 | 61.37 | $61.76 | 500646 |
| 2023-03-02 | 61.34 | $61.44 | 704600 |
| 2023-03-01 | 61.33 | $61.25 | 521300 |
| 2023-02-28 | 61.34 | $61.09 | 1.4M |
| 2023-02-27 | 61.36 | $60.90 | 449317 |
| 2023-02-24 | 61.40 | $61.08 | 702700 |
| 2023-02-23 | 61.43 | $60.70 | 647700 |
| 2023-02-22 | 61.49 | $60.64 | 383305 |
| 2023-02-21 | 61.55 | $60.78 | 563600 |
| 2023-02-17 | 61.60 | $61.51 | 639800 |
| 2023-02-16 | 61.56 | $61.66 | 517600 |
| 2023-02-15 | 61.49 | $62.15 | 3.3M |
| 2023-02-14 | 61.36 | $61.78 | 892215 |
| 2023-02-13 | 61.25 | $62.57 | 745348 |
| 2023-02-10 | 61.06 | $62.17 | 891700 |
| 2023-02-09 | 60.89 | $61.75 | 917420 |
| 2023-02-08 | 60.75 | $62.06 | 899000 |
| 2023-02-07 | 60.57 | $62.75 | 946204 |
| 2023-02-06 | 60.31 | $61.44 | 1.1M |
| 2023-02-03 | 60.17 | $60.10 | 1.0M |
| 2023-02-02 | 60.14 | $60.18 | 1.0M |
| 2023-02-01 | 60.11 | $60.54 | 776700 |
| 2023-01-31 | 60.04 | $61.48 | 729413 |
| 2023-01-30 | 59.85 | $60.42 | 470200 |
| 2023-01-27 | 59.77 | $60.99 | 526124 |
| 2023-01-26 | 59.61 | $61.15 | 504700 |
| 2023-01-25 | 59.42 | $60.59 | 482745 |
| 2023-01-24 | 59.28 | $60.23 | 598715 |
| 2023-01-23 | 59.16 | $59.58 | 505400 |
| 2023-01-20 | 59.08 | $58.96 | 775900 |
| 2023-01-19 | 59.05 | $58.07 | 762810 |
| 2023-01-18 | 59.09 | $58.47 | 847100 |
| 2023-01-17 | 59.08 | $59.35 | 654300 |
| 2023-01-13 | 58.97 | $60.22 | 515347 |
| 2023-01-12 | 58.76 | $59.88 | 627500 |
| 2023-01-11 | 58.57 | $59.83 | 602905 |
| 2023-01-10 | 58.36 | $59.04 | 703203 |
| 2023-01-09 | 58.22 | $58.97 | 799900 |
| 2023-01-06 | 58.07 | $60.47 | 699100 |
| 2023-01-05 | 57.76 | $59.21 | 710600 |
| 2023-01-04 | 57.56 | $59.27 | 787600 |
| 2023-01-03 | 57.34 | $58.59 | 870100 |
| 2022-12-30 | 57.18 | $58.33 | 708200 |
| 2022-12-29 | 57.05 | $58.67 | 513400 |
| 2022-12-28 | 56.88 | $57.88 | 546601 |
| 2022-12-27 | 56.78 | $58.60 | 702710 |
| 2022-12-23 | 56.61 | $57.85 | 560136 |
| 2022-12-22 | 56.50 | $57.19 | 656700 |
| 2022-12-21 | 56.46 | $57.42 | 1.0M |
| 2022-12-20 | 56.40 | $55.78 | 1.4M |
| 2022-12-19 | 56.49 | $54.95 | 1.2M |
| 2022-12-16 | 56.68 | $55.80 | 2.8M |
| 2022-12-15 | 56.78 | $55.91 | 889328 |
| 2022-12-14 | 56.87 | $56.25 | 1.0M |
| 2022-12-13 | 56.93 | $56.75 | 963235 |
| 2022-12-12 | 56.93 | $56.69 | 750906 |
| 2022-12-09 | 56.94 | $56.48 | 933100 |
| 2022-12-08 | 56.97 | $56.38 | 522705 |
| 2022-12-07 | 56.99 | $56.24 | 835717 |
| 2022-12-06 | 57.03 | $57.12 | 875049 |
| 2022-12-05 | 56.97 | $56.33 | 667626 |
| 2022-12-02 | 56.99 | $57.67 | 699624 |
| 2022-12-01 | 56.87 | $58.04 | 861730 |
| 2022-11-30 | 56.70 | $58.15 | 2.7M |
| 2022-11-29 | 56.51 | $57.78 | 656129 |
| 2022-11-28 | 56.35 | $56.77 | 738700 |
| 2022-11-25 | 56.30 | $57.41 | 277939 |
| 2022-11-23 | 56.18 | $57.31 | 524400 |
| 2022-11-22 | 56.06 | $57.10 | 539500 |
| 2022-11-21 | 55.96 | $56.81 | 447000 |
| 2022-11-18 | 55.88 | $56.62 | 761540 |
| 2022-11-17 | 55.81 | $56.03 | 652052 |
| 2022-11-16 | 55.79 | $55.63 | 773000 |
| 2022-11-15 | 55.80 | $55.58 | 679400 |
| 2022-11-14 | 55.81 | $55.49 | 495723 |
| 2022-11-11 | 55.82 | $55.97 | 659200 |
| 2022-11-10 | 55.77 | $56.59 | 774000 |
| 2022-11-09 | 55.64 | $54.46 | 662326 |
| 2022-11-08 | 55.71 | $55.65 | 488100 |
| 2022-11-07 | 55.64 | $55.60 | 688500 |
| 2022-11-04 | 55.56 | $55.47 | 687632 |
| 2022-11-03 | 55.47 | $55.22 | 554500 |
| 2022-11-02 | 55.39 | $55.51 | 812801 |
| 2022-11-01 | 55.27 | $56.49 | 1.0M |
| 2022-10-31 | 55.05 | $57.02 | 1.0M |
| 2022-10-28 | 54.74 | $57.99 | 785337 |
| 2022-10-27 | 54.30 | $56.36 | 768300 |
| 2022-10-26 | 54.00 | $55.97 | 524144 |
| 2022-10-25 | 53.70 | $55.76 | 715944 |
| 2022-10-24 | 53.40 | $55.85 | 603100 |
| 2022-10-21 | 53.06 | $55.50 | 874328 |
| 2022-10-20 | 52.73 | $53.64 | 624633 |
| 2022-10-19 | 52.57 | $54.54 | 617014 |
| 2022-10-18 | 52.32 | $54.61 | 864636 |
| 2022-10-17 | 52.06 | $53.60 | 889360 |
| 2022-10-14 | 51.90 | $53.00 | 842900 |
| 2022-10-13 | 51.80 | $53.66 | 878325 |
| 2022-10-12 | 51.65 | $51.48 | 554500 |
| 2022-10-11 | 51.72 | $51.92 | 627300 |
| 2022-10-10 | 51.77 | $51.43 | 461100 |
| 2022-10-07 | 51.90 | $51.35 | 760900 |
| 2022-10-06 | 52.06 | $52.15 | 806113 |
| 2022-10-05 | 52.16 | $52.80 | 774915 |
| 2022-10-04 | 52.22 | $53.19 | 910938 |
| 2022-10-03 | 52.25 | $51.52 | 990311 |
| 2022-09-30 | 52.46 | $49.84 | 1.3M |
| 2022-09-29 | 52.86 | $50.77 | 1.1M |
| 2022-09-28 | 53.19 | $50.92 | 1.1M |
| 2022-09-27 | 53.53 | $50.12 | 791400 |
| 2022-09-26 | 53.97 | $49.67 | 998152 |
| 2022-09-23 | 54.50 | $51.00 | 892137 |
| 2022-09-22 | 54.92 | $51.82 | 877700 |
| 2022-09-21 | 55.30 | $52.88 | 916841 |
| 2022-09-20 | 55.59 | $53.80 | 1.1M |
| 2022-09-19 | 55.82 | $55.11 | 1.2M |
| 2022-09-16 | 55.93 | $53.96 | 2.8M |
| 2022-09-15 | 56.17 | $55.42 | 961300 |
| 2022-09-14 | 56.30 | $55.37 | 1.2M |
| 2022-09-13 | 56.44 | $55.85 | 946500 |
| 2022-09-12 | 56.55 | $57.45 | 764535 |
| 2022-09-09 | 56.51 | $56.86 | 768937 |
| 2022-09-08 | 56.53 | $56.67 | 891318 |
| 2022-09-07 | 56.57 | $56.23 | 1.0M |
| 2022-09-06 | 56.65 | $55.33 | 1.2M |
| 2022-09-02 | 56.82 | $55.43 | 823500 |
| 2022-09-01 | 56.98 | $55.51 | 854200 |
| 2022-08-31 | 57.12 | $55.31 | 1.2M |
| 2022-08-30 | 57.29 | $55.74 | 925214 |
| 2022-08-29 | 57.41 | $56.48 | 763600 |
| 2022-08-26 | 57.45 | $56.80 | 652900 |
| 2022-08-25 | 57.48 | $57.95 | 477942 |
| 2022-08-24 | 57.39 | $57.19 | 755000 |
| 2022-08-23 | 57.38 | $57.00 | 696336 |
| 2022-08-22 | 57.39 | $56.96 | 726700 |
| 2022-08-19 | 57.41 | $58.24 | 1.3M |
| 2022-08-18 | 57.30 | $58.95 | 598500 |
| 2022-08-17 | 57.11 | $58.47 | 1.0M |
| 2022-08-16 | 56.97 | $58.80 | 574400 |
| 2022-08-15 | 56.79 | $58.48 | 560400 |
| 2022-08-12 | 56.63 | $58.71 | 651901 |
| 2022-08-11 | 56.44 | $57.51 | 499300 |
| 2022-08-10 | 56.36 | $56.99 | 713800 |
| 2022-08-09 | 56.32 | $56.06 | 601100 |
| 2022-08-08 | 56.38 | $55.37 | 748300 |
| 2022-08-05 | 56.52 | $55.12 | 666500 |
| 2022-08-04 | 56.70 | $54.38 | 848322 |
| 2022-08-03 | 56.97 | $55.34 | 1.0M |
| 2022-08-02 | 57.16 | $55.34 | 1.2M |
| 2022-08-01 | 57.36 | $55.65 | 2.0M |
| 2022-07-29 | 57.56 | $58.25 | 693100 |
| 2022-07-28 | 57.52 | $57.74 | 575643 |
| 2022-07-27 | 57.53 | $58.01 | 733400 |
| 2022-07-26 | 57.52 | $57.87 | 429714 |
| 2022-07-25 | 57.53 | $57.82 | 437227 |
| 2022-07-22 | 57.56 | $57.05 | 472720 |
| 2022-07-21 | 57.67 | $57.40 | 494229 |
| 2022-07-20 | 57.74 | $57.70 | 616100 |
| 2022-07-19 | 57.79 | $57.73 | 676900 |
| 2022-07-18 | 57.84 | $56.24 | 795705 |
| 2022-07-15 | 58.04 | $56.45 | 796000 |
| 2022-07-14 | 58.22 | $55.61 | 1.0M |
| 2022-07-13 | 58.50 | $57.28 | 768300 |
| 2022-07-12 | 58.63 | $57.73 | 748800 |
| 2022-07-11 | 58.72 | $57.95 | 583300 |
| 2022-07-08 | 58.81 | $57.93 | 993000 |
| 2022-07-07 | 58.93 | $58.63 | 970100 |
| 2022-07-06 | 59.01 | $58.53 | 574738 |
| 2022-07-05 | 59.13 | $58.48 | 772026 |
| 2022-07-01 | 59.29 | $60.15 | 864269 |
| 2022-06-30 | 59.31 | $59.26 | 914505 |
| 2022-06-29 | 59.44 | $59.04 | 496000 |
| 2022-06-28 | 59.62 | $59.53 | 624300 |
| 2022-06-27 | 59.79 | $59.79 | 753000 |
| 2022-06-24 | 59.96 | $59.77 | 1.6M |
| 2022-06-23 | 60.15 | $58.02 | 703902 |
| 2022-06-22 | 60.53 | $58.41 | 1.1M |
| 2022-06-21 | 60.90 | $58.49 | 1.3M |
| 2022-06-17 | 61.29 | $57.54 | 2.2M |
| 2022-06-16 | 61.79 | $56.90 | 1.3M |
| 2022-06-15 | 62.39 | $58.91 | 1.4M |
| 2022-06-14 | 62.82 | $58.54 | 1.1M |
| 2022-06-13 | 63.31 | $58.31 | 1.1M |
| 2022-06-10 | 63.84 | $60.34 | 1.2M |
| 2022-06-09 | 64.19 | $61.57 | 675339 |
| 2022-06-08 | 64.42 | $63.41 | 687100 |
| 2022-06-07 | 64.48 | $64.85 | 1.2M |
| 2022-06-06 | 64.39 | $64.49 | 777833 |
| 2022-06-03 | 64.33 | $64.74 | 503037 |
| 2022-06-02 | 64.25 | $65.37 | 577700 |
| 2022-06-01 | 64.10 | $64.75 | 741346 |
| 2022-05-31 | 64.00 | $65.49 | 2.0M |
| 2022-05-27 | 63.82 | $65.93 | 910308 |
| 2022-05-26 | 63.57 | $64.78 | 695708 |
| 2022-05-25 | 63.44 | $64.20 | 1.5M |
| 2022-05-24 | 63.36 | $63.93 | 909500 |
| 2022-05-23 | 63.31 | $64.10 | 1.3M |
| 2022-05-20 | 63.24 | $62.79 | 3.7M |
| 2022-05-19 | 63.30 | $62.94 | 1.3M |
| 2022-05-18 | 63.37 | $63.46 | 949900 |
| 2022-05-17 | 63.41 | $64.80 | 1.3M |
| 2022-05-16 | 63.32 | $63.10 | 1.1M |
| 2022-05-13 | 63.41 | $63.15 | 691313 |
| 2022-05-12 | 63.50 | $61.94 | 1.0M |
| 2022-05-11 | 63.72 | $62.38 | 883231 |
| 2022-05-10 | 63.91 | $62.73 | 1.0M |
| 2022-05-09 | 64.07 | $63.08 | 825500 |
| 2022-05-06 | 64.21 | $64.44 | 917322 |
| 2022-05-05 | 64.21 | $63.76 | 604914 |
| 2022-05-04 | 64.28 | $64.85 | 645000 |
| 2022-05-03 | 64.23 | $62.79 | 1.1M |
| 2022-05-02 | 64.39 | $61.57 | 1.1M |
| 2022-04-29 | 64.68 | $62.84 | 1.1M |
| 2022-04-28 | 64.86 | $64.58 | 864700 |
| 2022-04-27 | 64.88 | $64.11 | 581100 |
| 2022-04-26 | 64.95 | $63.44 | 615700 |
| 2022-04-25 | 65.09 | $64.68 | 990200 |
| 2022-04-22 | 65.12 | $64.71 | 849800 |
| 2022-04-21 | 65.14 | $66.66 | 995121 |
| 2022-04-20 | 64.97 | $67.36 | 1.3M |
| 2022-04-19 | 64.72 | $65.68 | 865818 |
| 2022-04-18 | 64.61 | $65.50 | 690036 |
| 2022-04-14 | 64.52 | $65.15 | 540211 |
| 2022-04-13 | 64.45 | $64.76 | 629130 |
| 2022-04-12 | 64.41 | $64.51 | 555816 |
| 2022-04-11 | 64.39 | $64.66 | 523514 |
| 2022-04-08 | 64.34 | $64.43 | 682900 |
| 2022-04-07 | 64.29 | $63.56 | 1.1M |
| 2022-04-06 | 64.31 | $63.36 | 887100 |
| 2022-04-05 | 64.35 | $63.30 | 1.1M |
| 2022-04-04 | 64.37 | $63.86 | 682100 |
| 2022-04-01 | 64.32 | $65.26 | 638712 |
| 2022-03-31 | 64.11 | $64.82 | 807135 |
| 2022-03-30 | 63.93 | $65.53 | 446326 |
| 2022-03-29 | 63.66 | $65.62 | 625816 |
| 2022-03-28 | 63.36 | $65.34 | 745926 |
| 2022-03-25 | 63.06 | $65.50 | 1.1M |
| 2022-03-24 | 62.74 | $64.61 | 740900 |
| 2022-03-23 | 62.47 | $63.90 | 466000 |
| 2022-03-22 | 62.25 | $64.53 | 800800 |
| 2022-03-21 | 61.95 | $63.99 | 1.0M |
| 2022-03-18 | 61.69 | $63.26 | 2.8M |
| 2022-03-17 | 61.49 | $63.80 | 980900 |
| 2022-03-16 | 61.24 | $63.31 | 1.5M |
| 2022-03-15 | 61.02 | $62.67 | 922302 |
| 2022-03-14 | 60.85 | $61.67 | 715906 |
| 2022-03-11 | 60.78 | $60.88 | 648414 |
| 2022-03-10 | 60.79 | $60.90 | 961647 |
| 2022-03-09 | 60.80 | $61.03 | 900200 |
| 2022-03-08 | 60.80 | $60.06 | 1.1M |
| 2022-03-07 | 60.90 | $59.68 | 1.0M |
| 2022-03-04 | 61.04 | $60.88 | 658900 |
| 2022-03-03 | 61.07 | $61.54 | 419848 |
| 2022-03-02 | 61.03 | $61.49 | 695339 |
| 2022-03-01 | 61.00 | $59.71 | 968700 |
| 2022-02-28 | 61.13 | $61.34 | 963600 |
| 2022-02-25 | 61.10 | $61.83 | 1.1M |
| 2022-02-24 | 61.00 | $59.00 | 1.1M |
| 2022-02-23 | 61.18 | $60.15 | 675800 |
| 2022-02-22 | 61.23 | $61.01 | 663300 |
| 2022-02-18 | 61.19 | $61.60 | 763500 |
| 2022-02-17 | 61.08 | $61.00 | 575500 |
| 2022-02-16 | 61.02 | $62.06 | 681400 |
| 2022-02-15 | 60.84 | $61.45 | 631043 |
| 2022-02-14 | 60.72 | $61.13 | 1.0M |
| 2022-02-11 | 60.64 | $61.64 | 1.0M |
| 2022-02-10 | 60.50 | $62.10 | 1.2M |
| 2022-02-09 | 60.32 | $61.58 | 485323 |
| 2022-02-08 | 60.18 | $61.75 | 753723 |
| 2022-02-07 | 60.02 | $60.83 | 881545 |
| 2022-02-04 | 59.95 | $61.27 | 590800 |
| 2022-02-03 | 59.83 | $61.10 | 479009 |
| 2022-02-02 | 59.71 | $61.39 | 645600 |
| 2022-02-01 | 59.56 | $60.58 | 641313 |
| 2022-01-31 | 59.47 | $59.66 | 1.5M |
| 2022-01-28 | 59.46 | $58.89 | 836900 |
| 2022-01-27 | 59.52 | $58.27 | 558547 |
| 2022-01-26 | 59.64 | $58.65 | 576645 |
| 2022-01-25 | 59.72 | $58.32 | 799600 |
| 2022-01-24 | 59.82 | $58.96 | 875315 |
| 2022-01-21 | 59.86 | $58.15 | 482809 |
| 2022-01-20 | 59.97 | $59.09 | 449811 |
| 2022-01-19 | 59.97 | $59.59 | 364300 |
| 2022-01-18 | 59.91 | $60.91 | 421439 |
| 2022-01-14 | 59.71 | $61.63 | 470600 |
| 2022-01-13 | 59.42 | $61.49 | 786200 |
| 2022-01-12 | 59.12 | $61.18 | 466000 |
| 2022-01-11 | 58.83 | $61.13 | 629107 |
| 2022-01-10 | 58.52 | $60.73 | 561700 |
| 2022-01-07 | 58.23 | $60.78 | 865700 |
| 2022-01-06 | 57.92 | $59.36 | 568743 |
| 2022-01-05 | 57.73 | $58.78 | 669526 |
| 2022-01-04 | 57.59 | $59.39 | 606500 |
| 2022-01-03 | 57.38 | $58.10 | 410123 |
| 2021-12-31 | 57.27 | $57.76 | 604208 |
| 2021-12-30 | 57.18 | $57.78 | 407100 |
| 2021-12-29 | 57.07 | $58.17 | 333500 |
| 2021-12-28 | 56.90 | $58.19 | 360242 |
| 2021-12-27 | 56.72 | $57.72 | 339745 |
| 2021-12-23 | 56.56 | $57.02 | 460800 |
| 2021-12-22 | 56.47 | $56.76 | 496143 |
| 2021-12-21 | 56.41 | $56.76 | 583800 |
| 2021-12-20 | 56.35 | $55.58 | 952700 |
| 2021-12-17 | 56.40 | $56.78 | 2.1M |
| 2021-12-16 | 56.34 | $57.91 | 660445 |
| 2021-12-15 | 56.17 | $57.08 | 816042 |
| 2021-12-14 | 56.07 | $56.71 | 917300 |
| 2021-12-13 | 56.00 | $56.77 | 656017 |
| 2021-12-10 | 55.93 | $57.10 | 620300 |
| 2021-12-09 | 55.83 | $56.64 | 791400 |
| 2021-12-08 | 55.78 | $56.79 | 666429 |
| 2021-12-07 | 55.72 | $56.85 | 880800 |
| 2021-12-06 | 55.66 | $56.22 | 833100 |
| 2021-12-03 | 55.66 | $54.87 | 988200 |
| 2021-12-02 | 55.80 | $55.07 | 959500 |
| 2021-12-01 | 55.93 | $53.43 | 1.3M |
| 2021-11-30 | 56.24 | $53.46 | 2.8M |
| 2021-11-29 | 56.56 | $55.11 | 1.1M |
| 2021-11-26 | 56.73 | $55.07 | 888700 |
| 2021-11-24 | 56.90 | $56.85 | 889514 |
| 2021-11-23 | 56.91 | $57.40 | 722413 |
| 2021-11-22 | 56.86 | $56.70 | 920500 |
| 2021-11-19 | 56.88 | $55.63 | 957328 |
| 2021-11-18 | 57.01 | $56.69 | 730429 |
| 2021-11-17 | 57.05 | $57.17 | 762623 |
| 2021-11-16 | 57.04 | $56.48 | 941037 |
| 2021-11-15 | 57.11 | $56.23 | 596100 |
| 2021-11-12 | 57.20 | $57.04 | 557000 |
| 2021-11-11 | 57.22 | $57.56 | 630600 |
| 2021-11-10 | 57.18 | $57.22 | 876000 |
| 2021-11-09 | 57.18 | $57.66 | 584300 |
| 2021-11-08 | 57.12 | $58.02 | 1.0M |
| 2021-11-05 | 57.03 | $57.22 | 707143 |
| 2021-11-04 | 57.02 | $56.66 | 743217 |
| 2021-11-03 | 57.06 | $57.39 | 777625 |
| 2021-11-02 | 57.02 | $57.39 | 915600 |
| 2021-11-01 | 56.98 | $57.10 | 878000 |
| 2021-10-29 | 56.96 | $56.07 | 573000 |
| 2021-10-28 | 57.03 | $56.41 | 435734 |
| 2021-10-27 | 57.06 | $55.59 | 548000 |
| 2021-10-26 | 57.16 | $57.31 | 319318 |
| 2021-10-25 | 57.08 | $57.66 | 500102 |
| 2021-10-22 | 56.95 | $57.56 | 395600 |
| 2021-10-21 | 56.80 | $57.50 | 432501 |
| 2021-10-20 | 56.64 | $58.08 | 405800 |
| 2021-10-19 | 56.40 | $57.47 | 414749 |
| 2021-10-18 | 56.19 | $57.07 | 349939 |
| 2021-10-15 | 55.99 | $57.62 | 488443 |
| 2021-10-14 | 55.72 | $57.09 | 380800 |
| 2021-10-13 | 55.48 | $56.16 | 633610 |
| 2021-10-12 | 55.32 | $56.89 | 452832 |
| 2021-10-11 | 55.07 | $56.79 | 611000 |
| 2021-10-08 | 54.82 | $57.42 | 405200 |
| 2021-10-07 | 54.49 | $56.93 | 602000 |
| 2021-10-06 | 54.20 | $56.58 | 760324 |
| 2021-10-05 | 53.93 | $56.28 | 1.1M |
| 2021-10-04 | 53.69 | $55.03 | 802837 |
| 2021-10-01 | 53.56 | $55.27 | 838204 |
| 2021-09-30 | 53.41 | $53.93 | 1.1M |
| 2021-09-29 | 53.40 | $54.34 | 813129 |
| 2021-09-28 | 53.36 | $53.38 | 742309 |
| 2021-09-27 | 53.41 | $53.92 | 625616 |
| 2021-09-24 | 53.43 | $52.96 | 783507 |
| 2021-09-23 | 53.56 | $52.94 | 694815 |
| 2021-09-22 | 53.70 | $52.37 | 692348 |
| 2021-09-21 | 53.91 | $51.70 | 941300 |
| 2021-09-20 | 54.20 | $52.26 | 1.3M |
| 2021-09-17 | 54.45 | $53.08 | 5.6M |
| 2021-09-16 | 54.64 | $53.65 | 832243 |
| 2021-09-15 | 54.77 | $53.97 | 1.1M |
| 2021-09-14 | 54.88 | $53.18 | 905200 |
| 2021-09-13 | 55.07 | $54.05 | 993100 |
| 2021-09-10 | 55.19 | $53.49 | 1.0M |
| 2021-09-09 | 55.38 | $54.58 | 968105 |
| 2021-09-08 | 55.47 | $55.23 | 666900 |
| 2021-09-07 | 55.50 | $54.92 | 1.2M |
| 2021-09-03 | 55.56 | $54.76 | 796700 |
| 2021-09-02 | 55.63 | $55.47 | 613600 |
| 2021-09-01 | 55.63 | $55.66 | 977638 |
| 2021-08-31 | 55.60 | $55.87 | 1.6M |
| 2021-08-30 | 55.54 | $55.83 | 645600 |
| 2021-08-27 | 55.47 | $56.53 | 631803 |
| 2021-08-26 | 55.33 | $55.60 | 718806 |
| 2021-08-25 | 55.26 | $56.26 | 645200 |
| 2021-08-24 | 55.11 | $55.58 | 379035 |
| 2021-08-23 | 55.03 | $55.47 | 526300 |
| 2021-08-20 | 54.94 | $55.02 | 596618 |
| 2021-08-19 | 54.89 | $54.65 | 809327 |
| 2021-08-18 | 54.87 | $54.70 | 530300 |
| 2021-08-17 | 54.85 | $55.38 | 545486 |
| 2021-08-16 | 54.74 | $55.45 | 603102 |
| 2021-08-13 | 54.62 | $55.64 | 436503 |
| 2021-08-12 | 54.47 | $56.15 | 535938 |
| 2021-08-11 | 54.26 | $56.18 | 538932 |
| 2021-08-10 | 54.04 | $55.59 | 912800 |
| 2021-08-09 | 53.87 | $55.10 | 655215 |
| 2021-08-06 | 53.75 | $54.93 | 759422 |
| 2021-08-05 | 53.64 | $54.02 | 864800 |
| 2021-08-04 | 53.61 | $53.01 | 1.3M |
| 2021-08-03 | 53.69 | $53.58 | 2.1M |
| 2021-08-02 | 53.71 | $53.65 | 812432 |
| 2021-07-30 | 53.73 | $53.63 | 601700 |
| 2021-07-29 | 53.77 | $53.86 | 507925 |
| 2021-07-28 | 53.78 | $53.25 | 609618 |
| 2021-07-27 | 53.86 | $53.75 | 600132 |
| 2021-07-26 | 53.89 | $53.97 | 419900 |
| 2021-07-23 | 53.91 | $53.57 | 581300 |
| 2021-07-22 | 53.98 | $53.52 | 743784 |
| 2021-07-21 | 54.05 | $54.11 | 929829 |
| 2021-07-20 | 54.07 | $53.33 | 1.3M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
115.45
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
50.76
Average
75.00
Maximum
115.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 115.45 | $114.45 | 902200 |
| 2026-07-16 | 115.43 | $113.89 | 769500 |
| 2026-07-15 | 115.52 | $112.52 | 664516 |
| 2026-07-14 | 115.89 | $114.47 | 965738 |
| 2026-07-13 | 115.90 | $116.50 | 888000 |
| 2026-07-10 | 115.46 | $114.99 | 555509 |
| 2026-07-09 | 115.26 | $115.15 | 878000 |
| 2026-07-08 | 114.98 | $115.20 | 912178 |
| 2026-07-07 | 114.62 | $116.95 | 1.1M |
| 2026-07-06 | 113.83 | $116.30 | 606800 |
| 2026-07-02 | 113.03 | $116.52 | 644881 |
| 2026-07-01 | 112.04 | $114.12 | 770014 |
| 2026-06-30 | 111.39 | $113.21 | 755800 |
| 2026-06-29 | 110.81 | $113.69 | 814439 |
| 2026-06-26 | 110.04 | $113.25 | 1.2M |
| 2026-06-25 | 109.22 | $110.90 | 762729 |
| 2026-06-24 | 108.77 | $111.92 | 1.2M |
| 2026-06-23 | 108.02 | $110.58 | 923608 |
| 2026-06-22 | 107.43 | $108.13 | 1.2M |
| 2026-06-18 | 107.27 | $107.28 | 1.7M |
| 2026-06-17 | 107.25 | $107.68 | 1.0M |
| 2026-06-16 | 107.15 | $108.65 | 969100 |
| 2026-06-15 | 106.82 | $108.28 | 810600 |
| 2026-06-12 | 106.53 | $108.12 | 760311 |
| 2026-06-11 | 106.22 | $107.37 | 924943 |
| 2026-06-10 | 106.02 | $108.05 | 656524 |
| 2026-06-09 | 105.64 | $106.95 | 799100 |
| 2026-06-08 | 105.45 | $105.97 | 662911 |
| 2026-06-05 | 105.43 | $107.57 | 751000 |
| 2026-06-04 | 105.08 | $105.02 | 1.1M |
| 2026-06-03 | 105.21 | $104.46 | 1.0M |
| 2026-06-02 | 105.49 | $104.93 | 1.1M |
| 2026-06-01 | 105.72 | $103.83 | 1.1M |
| 2026-05-29 | 106.23 | $103.55 | 2.6M |
| 2026-05-28 | 106.87 | $104.82 | 833400 |
| 2026-05-27 | 107.36 | $106.98 | 759400 |
| 2026-05-26 | 107.48 | $109.09 | 546535 |
| 2026-05-22 | 107.17 | $108.87 | 701300 |
| 2026-05-21 | 106.86 | $109.18 | 924400 |
| 2026-05-20 | 106.43 | $108.78 | 988172 |
| 2026-05-19 | 106.03 | $107.86 | 607112 |
| 2026-05-18 | 105.76 | $108.01 | 625517 |
| 2026-05-15 | 105.43 | $105.80 | 843073 |
| 2026-05-14 | 105.52 | $105.20 | 1.0M |
| 2026-05-13 | 105.75 | $104.08 | 721447 |
| 2026-05-12 | 106.26 | $104.39 | 811835 |
| 2026-05-11 | 106.80 | $103.72 | 862400 |
| 2026-05-08 | 107.58 | $104.50 | 1.0M |
| 2026-05-07 | 108.32 | $104.41 | 866506 |
| 2026-05-06 | 109.19 | $105.29 | 839700 |
| 2026-05-05 | 110.03 | $106.19 | 841550 |
| 2026-05-04 | 110.81 | $105.15 | 1.5M |
| 2026-05-01 | 111.92 | $111.70 | 1.1M |
| 2026-04-30 | 111.84 | $112.61 | 856200 |
| 2026-04-29 | 111.54 | $111.21 | 748955 |
| 2026-04-28 | 111.47 | $112.37 | 716000 |
| 2026-04-27 | 111.15 | $111.17 | 502823 |
| 2026-04-24 | 111.03 | $110.58 | 454700 |
| 2026-04-23 | 111.00 | $112.42 | 531914 |
| 2026-04-22 | 110.57 | $110.65 | 552060 |
| 2026-04-21 | 110.44 | $111.49 | 477600 |
| 2026-04-20 | 110.11 | $111.07 | 520157 |
| 2026-04-17 | 109.81 | $111.35 | 785536 |
| 2026-04-16 | 109.39 | $109.84 | 507100 |
| 2026-04-15 | 109.22 | $110.23 | 536000 |
| 2026-04-14 | 108.95 | $110.28 | 676008 |
| 2026-04-13 | 108.61 | $110.23 | 764892 |
| 2026-04-10 | 108.23 | $109.47 | 525834 |
| 2026-04-09 | 107.94 | $110.88 | 642800 |
| 2026-04-08 | 107.31 | $109.79 | 681000 |
| 2026-04-07 | 106.82 | $107.92 | 501268 |
| 2026-04-06 | 106.63 | $107.77 | 419741 |
| 2026-04-02 | 106.46 | $107.69 | 519422 |
| 2026-04-01 | 106.27 | $106.64 | 649238 |
| 2026-03-31 | 106.29 | $106.74 | 751635 |
| 2026-03-30 | 106.28 | $105.83 | 657100 |
| 2026-03-27 | 106.48 | $104.06 | 1.2M |
| 2026-03-26 | 107.08 | $106.87 | 406122 |
| 2026-03-25 | 107.19 | $106.40 | 520700 |
| 2026-03-24 | 107.42 | $107.14 | 523504 |
| 2026-03-23 | 107.54 | $106.45 | 537900 |
| 2026-03-20 | 107.82 | $105.60 | 1.4M |
| 2026-03-19 | 108.32 | $105.65 | 783846 |
| 2026-03-18 | 108.90 | $106.16 | 662049 |
| 2026-03-17 | 109.47 | $108.58 | 445336 |
| 2026-03-16 | 109.61 | $108.49 | 566400 |
| 2026-03-13 | 109.79 | $108.02 | 467035 |
| 2026-03-12 | 110.10 | $108.43 | 815245 |
| 2026-03-11 | 110.36 | $108.78 | 656400 |
| 2026-03-10 | 110.59 | $109.16 | 554881 |
| 2026-03-09 | 110.77 | $109.10 | 645200 |
| 2026-03-06 | 110.98 | $109.66 | 630957 |
| 2026-03-05 | 111.10 | $110.00 | 595457 |
| 2026-03-04 | 111.16 | $111.49 | 484000 |
| 2026-03-03 | 110.91 | $111.50 | 959600 |
| 2026-03-02 | 110.60 | $112.19 | 682616 |
| 2026-02-27 | 110.10 | $110.02 | 1.1M |
| 2026-02-26 | 109.96 | $109.43 | 750223 |
| 2026-02-25 | 109.91 | $109.45 | 645850 |
| 2026-02-24 | 109.84 | $109.34 | 757120 |
| 2026-02-23 | 109.78 | $108.71 | 602600 |
| 2026-02-20 | 109.84 | $109.77 | 586000 |
| 2026-02-19 | 109.67 | $108.35 | 458756 |
| 2026-02-18 | 109.76 | $108.66 | 781600 |
| 2026-02-17 | 109.79 | $110.49 | 770722 |
| 2026-02-13 | 109.43 | $108.78 | 739708 |
| 2026-02-12 | 109.36 | $110.01 | 1.1M |
| 2026-02-11 | 109.01 | $110.17 | 686000 |
| 2026-02-10 | 108.57 | $109.96 | 780628 |
| 2026-02-09 | 108.08 | $110.90 | 1.2M |
| 2026-02-06 | 107.31 | $111.27 | 702684 |
| 2026-02-05 | 106.33 | $110.89 | 874664 |
| 2026-02-04 | 105.27 | $109.43 | 1.2M |
| 2026-02-03 | 104.35 | $107.41 | 711700 |
| 2026-02-02 | 103.70 | $105.78 | 743513 |
| 2026-01-30 | 103.29 | $105.57 | 682200 |
| 2026-01-29 | 102.86 | $104.68 | 689300 |
| 2026-01-28 | 102.56 | $102.81 | 523500 |
| 2026-01-27 | 102.60 | $102.30 | 542900 |
| 2026-01-26 | 102.76 | $102.68 | 567414 |
| 2026-01-23 | 102.88 | $101.86 | 677129 |
| 2026-01-22 | 103.19 | $102.40 | 734539 |
| 2026-01-21 | 103.44 | $102.38 | 731714 |
| 2026-01-20 | 103.74 | $102.30 | 940208 |
| 2026-01-16 | 104.11 | $102.49 | 1.1M |
| 2026-01-15 | 104.50 | $103.16 | 623403 |
| 2026-01-14 | 104.81 | $103.60 | 942200 |
| 2026-01-13 | 105.08 | $102.77 | 604400 |
| 2026-01-12 | 105.57 | $104.52 | 787840 |
| 2026-01-09 | 105.77 | $104.58 | 590800 |
| 2026-01-08 | 105.99 | $105.49 | 695635 |
| 2026-01-07 | 106.04 | $105.45 | 652400 |
| 2026-01-06 | 106.12 | $105.19 | 842900 |
| 2026-01-05 | 106.25 | $105.67 | 521011 |
| 2026-01-02 | 106.30 | $104.66 | 583351 |
| 2025-12-31 | 106.57 | $105.31 | 636500 |
| 2025-12-30 | 106.74 | $106.19 | 368400 |
| 2025-12-29 | 106.75 | $106.24 | 574349 |
| 2025-12-26 | 106.74 | $106.40 | 349937 |
| 2025-12-24 | 106.69 | $107.33 | 323547 |
| 2025-12-23 | 106.43 | $107.51 | 679456 |
| 2025-12-22 | 106.09 | $108.08 | 673400 |
| 2025-12-19 | 105.56 | $106.58 | 1.7M |
| 2025-12-18 | 105.26 | $105.86 | 813000 |
| 2025-12-17 | 105.06 | $106.04 | 892300 |
| 2025-12-16 | 104.79 | $103.96 | 981632 |
| 2025-12-15 | 104.91 | $105.41 | 883900 |
| 2025-12-12 | 104.75 | $104.31 | 634500 |
| 2025-12-11 | 104.78 | $104.65 | 1.1M |
| 2025-12-10 | 104.74 | $102.61 | 1.4M |
| 2025-12-09 | 105.13 | $102.56 | 1.0M |
| 2025-12-08 | 105.58 | $101.41 | 1.3M |
| 2025-12-05 | 106.34 | $102.82 | 870535 |
| 2025-12-04 | 106.92 | $104.49 | 918300 |
| 2025-12-03 | 107.23 | $105.75 | 755116 |
| 2025-12-02 | 107.31 | $106.31 | 733119 |
| 2025-12-01 | 107.27 | $106.40 | 897028 |
| 2025-11-28 | 107.20 | $107.87 | 424327 |
| 2025-11-26 | 106.79 | $108.26 | 689700 |
| 2025-11-25 | 106.23 | $107.95 | 869000 |
| 2025-11-24 | 105.62 | $107.20 | 1.5M |
| 2025-11-21 | 105.07 | $106.40 | 1.2M |
| 2025-11-20 | 104.58 | $104.94 | 921433 |
| 2025-11-19 | 104.31 | $105.30 | 661022 |
| 2025-11-18 | 103.92 | $105.12 | 801132 |
| 2025-11-17 | 103.49 | $104.21 | 1.2M |
| 2025-11-14 | 103.18 | $104.41 | 1.2M |
| 2025-11-13 | 102.76 | $104.39 | 600944 |
| 2025-11-12 | 102.28 | $104.04 | 554535 |
| 2025-11-11 | 101.79 | $103.74 | 503069 |
| 2025-11-10 | 101.27 | $103.02 | 518200 |
| 2025-11-07 | 100.82 | $102.59 | 706145 |
| 2025-11-06 | 100.39 | $101.63 | 594528 |
| 2025-11-05 | 100.08 | $100.86 | 616628 |
| 2025-11-04 | 99.89 | $100.64 | 768109 |
| 2025-11-03 | 99.71 | $99.42 | 899313 |
| 2025-10-31 | 99.76 | $99.56 | 716100 |
| 2025-10-30 | 99.78 | $99.53 | 1.0M |
| 2025-10-29 | 99.82 | $97.80 | 823952 |
| 2025-10-28 | 100.23 | $98.37 | 749100 |
| 2025-10-27 | 100.57 | $100.06 | 475805 |
| 2025-10-24 | 100.62 | $100.05 | 404028 |
| 2025-10-23 | 100.67 | $99.94 | 558427 |
| 2025-10-22 | 100.75 | $100.01 | 749300 |
| 2025-10-21 | 100.82 | $99.44 | 485800 |
| 2025-10-20 | 101.01 | $99.20 | 568200 |
| 2025-10-17 | 101.29 | $98.83 | 665629 |
| 2025-10-16 | 101.68 | $98.17 | 770300 |
| 2025-10-15 | 102.27 | $100.31 | 964521 |
| 2025-10-14 | 102.48 | $102.62 | 592636 |
| 2025-10-13 | 102.24 | $101.33 | 876600 |
| 2025-10-10 | 102.22 | $100.86 | 1.1M |
| 2025-10-09 | 102.28 | $102.24 | 606707 |
| 2025-10-08 | 102.05 | $103.05 | 415020 |
| 2025-10-07 | 101.60 | $102.99 | 945325 |
| 2025-10-06 | 101.08 | $102.37 | 566155 |
| 2025-10-03 | 100.60 | $101.68 | 899500 |
| 2025-10-02 | 100.17 | $101.67 | 867136 |
| 2025-10-01 | 99.67 | $100.15 | 719900 |
| 2025-09-30 | 99.40 | $100.39 | 671700 |
| 2025-09-29 | 99.03 | $99.67 | 760000 |
| 2025-09-26 | 98.74 | $100.30 | 702500 |
| 2025-09-25 | 98.27 | $99.02 | 865300 |
| 2025-09-24 | 97.98 | $99.26 | 789401 |
| 2025-09-23 | 97.59 | $98.00 | 1.1M |
| 2025-09-22 | 97.40 | $97.24 | 911900 |
| 2025-09-19 | 97.33 | $96.69 | 2.3M |
| 2025-09-18 | 97.36 | $97.04 | 971300 |
| 2025-09-17 | 97.32 | $96.79 | 798900 |
| 2025-09-16 | 97.31 | $95.89 | 829421 |
| 2025-09-15 | 97.49 | $96.92 | 635514 |
| 2025-09-12 | 97.48 | $97.65 | 770614 |
| 2025-09-11 | 97.30 | $98.05 | 579800 |
| 2025-09-10 | 97.00 | $96.12 | 714827 |
| 2025-09-09 | 97.05 | $95.91 | 586729 |
| 2025-09-08 | 97.15 | $96.02 | 898248 |
| 2025-09-05 | 97.23 | $96.64 | 770500 |
| 2025-09-04 | 97.19 | $97.53 | 506087 |
| 2025-09-03 | 96.95 | $96.88 | 700300 |
| 2025-09-02 | 96.79 | $96.22 | 724200 |
| 2025-08-29 | 96.74 | $96.80 | 556232 |
| 2025-08-28 | 96.55 | $96.52 | 617600 |
| 2025-08-27 | 96.38 | $96.37 | 617200 |
| 2025-08-26 | 96.21 | $95.90 | 1.6M |
| 2025-08-25 | 96.09 | $95.65 | 634712 |
| 2025-08-22 | 96.01 | $96.30 | 766100 |
| 2025-08-21 | 95.76 | $96.36 | 830902 |
| 2025-08-20 | 95.45 | $96.70 | 869419 |
| 2025-08-19 | 95.02 | $95.95 | 750900 |
| 2025-08-18 | 94.66 | $94.59 | 853200 |
| 2025-08-15 | 94.52 | $95.00 | 947339 |
| 2025-08-14 | 94.27 | $95.58 | 647427 |
| 2025-08-13 | 93.85 | $95.41 | 632200 |
| 2025-08-12 | 93.38 | $94.32 | 543100 |
| 2025-08-11 | 93.07 | $93.68 | 673234 |
| 2025-08-08 | 92.84 | $93.77 | 536605 |
| 2025-08-07 | 92.55 | $93.23 | 555900 |
| 2025-08-06 | 92.32 | $94.08 | 950700 |
| 2025-08-05 | 91.87 | $93.30 | 638026 |
| 2025-08-04 | 91.50 | $92.82 | 823521 |
| 2025-08-01 | 91.18 | $90.29 | 984817 |
| 2025-07-31 | 91.34 | $90.54 | 994601 |
| 2025-07-30 | 91.47 | $90.29 | 709051 |
| 2025-07-29 | 91.67 | $91.12 | 611215 |
| 2025-07-28 | 91.72 | $90.40 | 587300 |
| 2025-07-25 | 91.94 | $91.66 | 436700 |
| 2025-07-24 | 91.91 | $91.26 | 483200 |
| 2025-07-23 | 91.96 | $92.01 | 528900 |
| 2025-07-22 | 91.86 | $92.02 | 1.7M |
| 2025-07-21 | 91.74 | $91.32 | 537600 |
| 2025-07-18 | 91.73 | $92.38 | 950800 |
| 2025-07-17 | 91.50 | $92.18 | 827032 |
| 2025-07-16 | 91.27 | $90.94 | 809500 |
| 2025-07-15 | 91.26 | $89.82 | 790600 |
| 2025-07-14 | 91.48 | $91.63 | 746524 |
| 2025-07-11 | 91.35 | $90.59 | 862231 |
| 2025-07-10 | 91.41 | $90.50 | 990000 |
| 2025-07-09 | 91.50 | $90.97 | 913500 |
| 2025-07-08 | 91.49 | $91.67 | 857822 |
| 2025-07-07 | 91.33 | $91.45 | 924200 |
| 2025-07-03 | 91.19 | $92.39 | 500800 |
| 2025-07-02 | 90.82 | $91.34 | 898606 |
| 2025-07-01 | 90.60 | $92.32 | 890139 |
| 2025-06-30 | 90.14 | $91.66 | 1.0M |
| 2025-06-27 | 89.73 | $90.40 | 1.3M |
| 2025-06-26 | 89.53 | $90.04 | 750388 |
| 2025-06-25 | 89.37 | $88.90 | 718792 |
| 2025-06-24 | 89.41 | $89.98 | 808014 |
| 2025-06-23 | 89.24 | $90.67 | 897227 |
| 2025-06-20 | 88.89 | $89.16 | 2.1M |
| 2025-06-18 | 88.79 | $88.33 | 1.3M |
| 2025-06-17 | 88.86 | $88.27 | 1.2M |
| 2025-06-16 | 88.95 | $88.60 | 797600 |
| 2025-06-13 | 88.98 | $88.66 | 783114 |
| 2025-06-12 | 89.00 | $89.18 | 622638 |
| 2025-06-11 | 88.91 | $88.55 | 799135 |
| 2025-06-10 | 88.94 | $88.15 | 878200 |
| 2025-06-09 | 89.06 | $88.36 | 933000 |
| 2025-06-06 | 89.14 | $89.14 | 423171 |
| 2025-06-05 | 89.07 | $88.61 | 724800 |
| 2025-06-04 | 89.10 | $88.21 | 791329 |
| 2025-06-03 | 89.21 | $89.62 | 594026 |
| 2025-06-02 | 89.05 | $89.67 | 603000 |
| 2025-05-30 | 88.84 | $89.29 | 1.6M |
| 2025-05-29 | 88.67 | $88.71 | 585033 |
| 2025-05-28 | 88.59 | $88.10 | 755275 |
| 2025-05-27 | 88.63 | $89.07 | 611626 |
| 2025-05-23 | 88.46 | $87.88 | 764043 |
| 2025-05-22 | 88.52 | $87.59 | 606544 |
| 2025-05-21 | 88.64 | $87.73 | 711522 |
| 2025-05-20 | 88.74 | $88.93 | 583600 |
| 2025-05-19 | 88.61 | $89.42 | 421800 |
| 2025-05-16 | 88.35 | $89.39 | 693000 |
| 2025-05-15 | 88.05 | $88.81 | 488200 |
| 2025-05-14 | 87.81 | $87.37 | 811341 |
| 2025-05-13 | 87.84 | $88.59 | 428400 |
| 2025-05-12 | 87.62 | $89.27 | 622524 |
| 2025-05-09 | 87.21 | $88.40 | 507915 |
| 2025-05-08 | 86.92 | $87.97 | 859704 |
| 2025-05-07 | 86.67 | $87.83 | 667600 |
| 2025-05-06 | 86.41 | $86.78 | 949402 |
| 2025-05-05 | 86.33 | $86.56 | 684549 |
| 2025-05-02 | 86.28 | $88.11 | 519400 |
| 2025-05-01 | 85.89 | $86.31 | 539600 |
| 2025-04-30 | 85.83 | $86.83 | 997020 |
| 2025-04-29 | 85.65 | $86.64 | 357908 |
| 2025-04-28 | 85.48 | $85.96 | 441534 |
| 2025-04-25 | 85.43 | $85.27 | 447503 |
| 2025-04-24 | 85.51 | $86.24 | 606763 |
| 2025-04-23 | 85.41 | $86.14 | 472752 |
| 2025-04-22 | 85.32 | $85.71 | 569620 |
| 2025-04-21 | 85.31 | $83.34 | 751904 |
| 2025-04-17 | 85.80 | $85.32 | 536344 |
| 2025-04-16 | 85.95 | $85.20 | 630400 |
| 2025-04-15 | 86.16 | $86.13 | 446134 |
| 2025-04-14 | 86.20 | $86.32 | 686401 |
| 2025-04-11 | 86.22 | $84.68 | 1.4M |
| 2025-04-10 | 86.58 | $84.37 | 875577 |
| 2025-04-09 | 87.07 | $86.33 | 1.3M |
| 2025-04-08 | 87.22 | $81.45 | 1.4M |
| 2025-04-07 | 88.43 | $80.89 | 2.0M |
| 2025-04-04 | 89.94 | $83.12 | 1.3M |
| 2025-04-03 | 91.22 | $91.11 | 802406 |
| 2025-04-02 | 91.00 | $92.03 | 676512 |
| 2025-04-01 | 90.55 | $92.09 | 653981 |
| 2025-03-31 | 90.01 | $91.91 | 883045 |
| 2025-03-28 | 89.40 | $90.64 | 567700 |
| 2025-03-27 | 88.96 | $91.40 | 574619 |
| 2025-03-26 | 88.27 | $90.51 | 676854 |
| 2025-03-25 | 87.65 | $89.19 | 832600 |
| 2025-03-24 | 87.21 | $88.51 | 766300 |
| 2025-03-21 | 86.84 | $87.25 | 2.7M |
| 2025-03-20 | 86.66 | $88.18 | 941141 |
| 2025-03-19 | 86.26 | $87.80 | 919947 |
| 2025-03-18 | 85.87 | $86.94 | 643614 |
| 2025-03-17 | 85.59 | $87.42 | 550900 |
| 2025-03-14 | 85.17 | $86.42 | 708501 |
| 2025-03-13 | 84.89 | $84.75 | 761800 |
| 2025-03-12 | 84.91 | $83.99 | 739769 |
| 2025-03-11 | 85.10 | $84.53 | 886400 |
| 2025-03-10 | 85.21 | $84.94 | 848515 |
| 2025-03-07 | 85.25 | $85.34 | 632712 |
| 2025-03-06 | 85.20 | $84.88 | 799400 |
| 2025-03-05 | 85.25 | $85.34 | 663923 |
| 2025-03-04 | 85.20 | $85.07 | 806811 |
| 2025-03-03 | 85.20 | $87.15 | 714624 |
| 2025-02-28 | 84.76 | $86.67 | 1.1M |
| 2025-02-27 | 84.35 | $85.79 | 429900 |
| 2025-02-26 | 84.07 | $84.20 | 503330 |
| 2025-02-25 | 84.07 | $84.99 | 689836 |
| 2025-02-24 | 83.91 | $84.38 | 549945 |
| 2025-02-21 | 83.85 | $82.76 | 916724 |
| 2025-02-20 | 84.13 | $82.98 | 751000 |
| 2025-02-19 | 84.41 | $83.25 | 757939 |
| 2025-02-18 | 84.67 | $83.44 | 1.3M |
| 2025-02-14 | 84.94 | $83.01 | 736600 |
| 2025-02-13 | 85.35 | $84.12 | 1.0M |
| 2025-02-12 | 85.58 | $83.00 | 1.0M |
| 2025-02-11 | 86.08 | $84.85 | 654803 |
| 2025-02-10 | 86.28 | $85.94 | 1.1M |
| 2025-02-07 | 86.27 | $86.77 | 793842 |
| 2025-02-06 | 86.08 | $86.81 | 621100 |
| 2025-02-05 | 85.85 | $86.28 | 444818 |
| 2025-02-04 | 85.68 | $85.74 | 540240 |
| 2025-02-03 | 85.61 | $85.33 | 683728 |
| 2025-01-31 | 85.60 | $85.45 | 878311 |
| 2025-01-30 | 85.56 | $86.18 | 474700 |
| 2025-01-29 | 85.37 | $86.02 | 495500 |
| 2025-01-28 | 85.16 | $85.75 | 544820 |
| 2025-01-27 | 84.99 | $86.39 | 632517 |
| 2025-01-24 | 84.64 | $84.88 | 519600 |
| 2025-01-23 | 84.56 | $83.93 | 688500 |
| 2025-01-22 | 84.66 | $84.48 | 635100 |
| 2025-01-21 | 84.66 | $86.29 | 608600 |
| 2025-01-17 | 84.27 | $86.25 | 554000 |
| 2025-01-16 | 83.84 | $86.08 | 532631 |
| 2025-01-15 | 83.36 | $84.80 | 837465 |
| 2025-01-14 | 83.09 | $83.43 | 587117 |
| 2025-01-13 | 83.05 | $82.08 | 751300 |
| 2025-01-10 | 83.30 | $81.13 | 861000 |
| 2025-01-08 | 83.80 | $83.53 | 671815 |
| 2025-01-07 | 83.86 | $82.95 | 791600 |
| 2025-01-06 | 84.06 | $82.37 | 869300 |
| 2025-01-03 | 84.41 | $84.35 | 640300 |
| 2025-01-02 | 84.41 | $84.16 | 779014 |
| 2024-12-31 | 84.43 | $84.69 | 837000 |
| 2024-12-30 | 84.36 | $84.39 | 775800 |
| 2024-12-27 | 84.33 | $84.68 | 625800 |
| 2024-12-26 | 84.23 | $85.26 | 371300 |
| 2024-12-24 | 83.99 | $84.80 | 407700 |
| 2024-12-23 | 83.82 | $83.37 | 835200 |
| 2024-12-20 | 83.91 | $83.19 | 2.8M |
| 2024-12-19 | 84.06 | $81.66 | 1.1M |
| 2024-12-18 | 84.56 | $81.50 | 1.2M |
| 2024-12-17 | 85.16 | $83.64 | 846249 |
| 2024-12-16 | 85.41 | $84.03 | 743000 |
| 2024-12-13 | 85.61 | $84.18 | 782700 |
| 2024-12-12 | 85.81 | $83.95 | 730400 |
| 2024-12-11 | 86.09 | $84.75 | 812921 |
| 2024-12-10 | 86.23 | $83.96 | 583101 |
| 2024-12-09 | 86.55 | $85.00 | 598700 |
| 2024-12-06 | 86.70 | $86.08 | 560200 |
| 2024-12-05 | 86.63 | $85.94 | 620524 |
| 2024-12-04 | 86.57 | $85.85 | 725020 |
| 2024-12-03 | 86.51 | $85.98 | 976204 |
| 2024-12-02 | 86.40 | $86.16 | 808100 |
| 2024-11-29 | 86.23 | $86.73 | 408304 |
| 2024-11-27 | 85.89 | $87.05 | 452529 |
| 2024-11-26 | 85.42 | $86.61 | 561610 |
| 2024-11-25 | 84.97 | $85.83 | 1.3M |
| 2024-11-22 | 84.59 | $86.07 | 653715 |
| 2024-11-21 | 84.09 | $85.17 | 1.1M |
| 2024-11-20 | 83.69 | $84.49 | 642400 |
| 2024-11-19 | 83.36 | $84.12 | 596001 |
| 2024-11-18 | 83.05 | $84.41 | 521105 |
| 2024-11-15 | 82.63 | $83.67 | 937834 |
| 2024-11-14 | 82.28 | $82.80 | 607854 |
| 2024-11-13 | 82.06 | $83.21 | 795720 |
| 2024-11-12 | 81.70 | $82.97 | 1.4M |
| 2024-11-11 | 81.34 | $83.21 | 534450 |
| 2024-11-08 | 80.87 | $83.11 | 618700 |
| 2024-11-07 | 80.33 | $82.08 | 681331 |
| 2024-11-06 | 79.93 | $82.76 | 1.2M |
| 2024-11-05 | 79.31 | $78.39 | 835342 |
| 2024-11-04 | 79.52 | $76.51 | 1.0M |
| 2024-11-01 | 80.16 | $79.27 | 685700 |
| 2024-10-31 | 80.32 | $78.96 | 762400 |
| 2024-10-30 | 80.57 | $80.36 | 995450 |
| 2024-10-29 | 80.56 | $79.76 | 579205 |
| 2024-10-28 | 80.67 | $80.62 | 567421 |
| 2024-10-25 | 80.61 | $79.57 | 571338 |
| 2024-10-24 | 80.76 | $81.09 | 455637 |
| 2024-10-23 | 80.62 | $80.94 | 467442 |
| 2024-10-22 | 80.48 | $80.81 | 460609 |
| 2024-10-21 | 80.34 | $81.07 | 441823 |
| 2024-10-18 | 80.12 | $81.82 | 664917 |
| 2024-10-17 | 79.70 | $81.72 | 402914 |
| 2024-10-16 | 79.23 | $80.59 | 908500 |
| 2024-10-15 | 78.93 | $80.33 | 622300 |
| 2024-10-14 | 78.63 | $80.34 | 498045 |
| 2024-10-11 | 78.29 | $79.35 | 644208 |
| 2024-10-10 | 78.10 | $78.21 | 583629 |
| 2024-10-09 | 78.12 | $78.25 | 599147 |
| 2024-10-08 | 78.13 | $77.31 | 690800 |
| 2024-10-07 | 78.35 | $76.49 | 689303 |
| 2024-10-04 | 78.78 | $79.28 | 566900 |
| 2024-10-03 | 78.70 | $78.15 | 560409 |
| 2024-10-02 | 78.83 | $78.62 | 750200 |
| 2024-10-01 | 78.90 | $79.30 | 1.1M |
| 2024-09-30 | 78.83 | $79.05 | 1.1M |
| 2024-09-27 | 78.80 | $78.90 | 877506 |
| 2024-09-26 | 78.80 | $78.69 | 667921 |
| 2024-09-25 | 78.84 | $78.06 | 689600 |
| 2024-09-24 | 79.02 | $78.16 | 620443 |
| 2024-09-23 | 79.22 | $78.67 | 494900 |
| 2024-09-20 | 79.34 | $78.54 | 1.2M |
| 2024-09-19 | 79.50 | $79.25 | 618200 |
| 2024-09-18 | 79.54 | $79.20 | 451707 |
| 2024-09-17 | 79.60 | $79.29 | 475200 |
| 2024-09-16 | 79.65 | $78.84 | 507600 |
| 2024-09-13 | 79.79 | $78.34 | 563530 |
| 2024-09-12 | 80.07 | $78.07 | 607234 |
| 2024-09-11 | 80.44 | $77.72 | 750206 |
| 2024-09-10 | 80.94 | $79.46 | 620438 |
| 2024-09-09 | 81.16 | $80.48 | 868200 |
| 2024-09-06 | 81.18 | $79.39 | 965800 |
| 2024-09-05 | 81.44 | $80.90 | 762600 |
| 2024-09-04 | 81.41 | $81.96 | 761000 |
| 2024-09-03 | 81.14 | $81.82 | 1.0M |
| 2024-08-30 | 80.85 | $81.94 | 1.1M |
| 2024-08-29 | 80.49 | $81.68 | 532800 |
| 2024-08-28 | 80.12 | $81.29 | 464302 |
| 2024-08-27 | 79.76 | $80.67 | 320600 |
| 2024-08-26 | 79.47 | $80.45 | 509843 |
| 2024-08-23 | 79.18 | $80.35 | 360014 |
| 2024-08-22 | 78.85 | $79.43 | 313048 |
| 2024-08-21 | 78.67 | $79.08 | 455300 |
| 2024-08-20 | 78.52 | $78.91 | 405926 |
| 2024-08-19 | 78.39 | $79.37 | 585408 |
| 2024-08-16 | 78.14 | $78.97 | 608100 |
| 2024-08-15 | 77.92 | $78.37 | 403513 |
| 2024-08-14 | 77.80 | $77.66 | 635900 |
| 2024-08-13 | 77.81 | $77.06 | 420070 |
| 2024-08-12 | 77.94 | $76.93 | 450223 |
| 2024-08-09 | 78.12 | $77.88 | 466500 |
| 2024-08-08 | 78.13 | $77.44 | 537847 |
| 2024-08-07 | 78.22 | $76.27 | 854800 |
| 2024-08-06 | 78.58 | $76.40 | 678900 |
| 2024-08-05 | 78.96 | $76.00 | 1.3M |
| 2024-08-02 | 79.49 | $78.69 | 573700 |
| 2024-08-01 | 79.52 | $79.20 | 525700 |
| 2024-07-31 | 79.45 | $79.95 | 646801 |
| 2024-07-30 | 79.19 | $80.48 | 784633 |
| 2024-07-29 | 78.78 | $78.86 | 947653 |
| 2024-07-26 | 78.64 | $80.09 | 649510 |
| 2024-07-25 | 78.21 | $78.31 | 457302 |
| 2024-07-24 | 78.09 | $77.92 | 570306 |
| 2024-07-23 | 78.01 | $78.35 | 428422 |
| 2024-07-22 | 77.83 | $78.08 | 327123 |
| 2024-07-19 | 77.67 | $78.06 | 621145 |
| 2024-07-18 | 77.49 | $79.79 | 402903 |
| 2024-07-17 | 76.91 | $79.62 | 485520 |
| 2024-07-16 | 76.26 | $78.35 | 422320 |
| 2024-07-15 | 75.78 | $77.42 | 378806 |
| 2024-07-12 | 75.42 | $76.92 | 539914 |
| 2024-07-11 | 75.10 | $76.62 | 526824 |
| 2024-07-10 | 74.79 | $75.65 | 456331 |
| 2024-07-09 | 74.64 | $74.66 | 591600 |
| 2024-07-08 | 74.68 | $74.41 | 613700 |
| 2024-07-05 | 74.78 | $73.76 | 1.3M |
| 2024-07-03 | 75.03 | $74.40 | 367900 |
| 2024-07-02 | 75.19 | $74.94 | 603300 |
| 2024-07-01 | 75.27 | $74.73 | 494500 |
| 2024-06-28 | 75.40 | $74.74 | 1.2M |
| 2024-06-27 | 75.55 | $75.26 | 510323 |
| 2024-06-26 | 75.61 | $74.84 | 992946 |
| 2024-06-25 | 75.77 | $76.14 | 548542 |
| 2024-06-24 | 75.69 | $77.33 | 658400 |
| 2024-06-21 | 75.34 | $76.56 | 1.9M |
| 2024-06-20 | 75.10 | $76.45 | 759309 |
| 2024-06-18 | 74.84 | $76.20 | 649900 |
| 2024-06-17 | 74.60 | $75.21 | 671509 |
| 2024-06-14 | 74.53 | $73.79 | 631117 |
| 2024-06-13 | 74.75 | $74.17 | 916700 |
| 2024-06-12 | 74.93 | $74.66 | 969600 |
| 2024-06-11 | 75.03 | $74.17 | 894900 |
| 2024-06-10 | 75.26 | $75.34 | 658209 |
| 2024-06-07 | 75.28 | $75.25 | 574838 |
| 2024-06-06 | 75.33 | $75.00 | 844500 |
| 2024-06-05 | 75.44 | $74.92 | 554200 |
| 2024-06-04 | 75.58 | $75.55 | 1.3M |
| 2024-06-03 | 75.62 | $75.87 | 645300 |
| 2024-05-31 | 75.59 | $76.80 | 2.3M |
| 2024-05-30 | 75.37 | $75.32 | 606618 |
| 2024-05-29 | 75.43 | $74.11 | 789800 |
| 2024-05-28 | 75.75 | $74.02 | 707500 |
| 2024-05-24 | 76.14 | $74.75 | 549643 |
| 2024-05-23 | 76.45 | $74.16 | 652003 |
| 2024-05-22 | 76.92 | $75.89 | 481426 |
| 2024-05-21 | 77.11 | $76.21 | 708924 |
| 2024-05-20 | 77.25 | $76.13 | 723300 |
| 2024-05-17 | 77.44 | $77.74 | 855200 |
| 2024-05-16 | 77.31 | $77.20 | 689801 |
| 2024-05-15 | 77.28 | $76.62 | 653900 |
| 2024-05-14 | 77.35 | $77.34 | 711217 |
| 2024-05-13 | 77.28 | $77.34 | 527143 |
| 2024-05-10 | 77.20 | $77.98 | 875600 |
| 2024-05-09 | 76.97 | $77.70 | 705038 |
| 2024-05-08 | 76.76 | $77.31 | 683300 |
| 2024-05-07 | 76.59 | $77.81 | 620800 |
| 2024-05-06 | 76.28 | $77.74 | 807636 |
| 2024-05-03 | 75.95 | $76.40 | 588721 |
| 2024-05-02 | 75.83 | $76.53 | 566400 |
| 2024-05-01 | 75.67 | $76.28 | 1.0M |
| 2024-04-30 | 75.54 | $75.15 | 609936 |
| 2024-04-29 | 75.63 | $75.82 | 599534 |
| 2024-04-26 | 75.59 | $75.46 | 568947 |
| 2024-04-25 | 75.62 | $76.41 | 612300 |
| 2024-04-24 | 75.45 | $76.81 | 515800 |
| 2024-04-23 | 75.17 | $76.72 | 598600 |
| 2024-04-22 | 74.87 | $76.48 | 821700 |
| 2024-04-19 | 74.57 | $75.64 | 751609 |
| 2024-04-18 | 74.40 | $73.84 | 649020 |
| 2024-04-17 | 74.59 | $73.14 | 803245 |
| 2024-04-16 | 74.96 | $73.32 | 640123 |
| 2024-04-15 | 75.35 | $73.44 | 724649 |
| 2024-04-12 | 75.78 | $73.90 | 802000 |
| 2024-04-11 | 76.19 | $73.81 | 774501 |
| 2024-04-10 | 76.68 | $74.82 | 652448 |
| 2024-04-09 | 77.03 | $75.19 | 698400 |
| 2024-04-08 | 77.36 | $76.06 | 642100 |
| 2024-04-05 | 77.55 | $76.66 | 493832 |
| 2024-04-04 | 77.64 | $76.36 | 609653 |
| 2024-04-03 | 77.81 | $77.21 | 642824 |
| 2024-04-02 | 77.82 | $77.07 | 592740 |
| 2024-04-01 | 77.85 | $77.48 | 680619 |
| 2024-03-28 | 77.80 | $78.29 | 747935 |
| 2024-03-27 | 77.56 | $78.10 | 588900 |
| 2024-03-26 | 77.31 | $76.89 | 575400 |
| 2024-03-25 | 77.27 | $76.99 | 621200 |
| 2024-03-22 | 77.20 | $76.45 | 568600 |
| 2024-03-21 | 77.23 | $77.41 | 593500 |
| 2024-03-20 | 77.04 | $77.76 | 595952 |
| 2024-03-19 | 76.75 | $77.41 | 693642 |
| 2024-03-18 | 76.48 | $76.97 | 942100 |
| 2024-03-15 | 76.26 | $76.97 | 1.9M |
| 2024-03-14 | 75.99 | $76.01 | 741887 |
| 2024-03-13 | 75.87 | $76.15 | 783220 |
| 2024-03-12 | 75.70 | $76.21 | 618900 |
| 2024-03-11 | 75.49 | $76.00 | 789386 |
| 2024-03-08 | 75.28 | $74.84 | 659200 |
| 2024-03-07 | 75.28 | $75.10 | 584700 |
| 2024-03-06 | 75.21 | $75.47 | 746500 |
| 2024-03-05 | 75.06 | $74.58 | 666000 |
| 2024-03-04 | 75.06 | $74.35 | 599040 |
| 2024-03-01 | 75.10 | $74.43 | 644838 |
| 2024-02-29 | 75.12 | $75.13 | 926120 |
| 2024-02-28 | 75.00 | $75.06 | 686312 |
| 2024-02-27 | 74.87 | $74.99 | 937234 |
| 2024-02-26 | 74.72 | $74.54 | 722612 |
| 2024-02-23 | 74.64 | $75.19 | 483907 |
| 2024-02-22 | 74.41 | $74.91 | 746103 |
| 2024-02-21 | 74.19 | $74.32 | 925500 |
| 2024-02-20 | 74.05 | $73.87 | 890900 |
| 2024-02-16 | 73.98 | $74.34 | 931734 |
| 2024-02-15 | 73.79 | $75.22 | 1.2M |
| 2024-02-14 | 73.39 | $73.52 | 996430 |
| 2024-02-13 | 73.27 | $73.02 | 1.3M |
| 2024-02-12 | 73.23 | $73.10 | 834335 |
| 2024-02-09 | 73.17 | $72.75 | 671423 |
| 2024-02-08 | 73.16 | $72.02 | 1.1M |
| 2024-02-07 | 73.30 | $72.66 | 864700 |
| 2024-02-06 | 73.33 | $72.81 | 1.4M |
| 2024-02-05 | 73.32 | $72.79 | 1.6M |
| 2024-02-02 | 73.31 | $73.04 | 869200 |
| 2024-02-01 | 73.24 | $72.30 | 1.0M |
| 2024-01-31 | 73.30 | $72.86 | 931600 |
| 2024-01-30 | 73.26 | $73.78 | 755500 |
| 2024-01-29 | 73.00 | $73.27 | 675600 |
| 2024-01-26 | 72.80 | $72.78 | 1.2M |
| 2024-01-25 | 72.67 | $72.98 | 898300 |
| 2024-01-24 | 72.46 | $73.09 | 494544 |
| 2024-01-23 | 72.19 | $72.75 | 513631 |
| 2024-01-22 | 71.95 | $73.05 | 798141 |
| 2024-01-19 | 71.60 | $72.20 | 832836 |
| 2024-01-18 | 71.36 | $71.49 | 511500 |
| 2024-01-17 | 71.23 | $70.94 | 486816 |
| 2024-01-16 | 71.19 | $71.10 | 720500 |
| 2024-01-12 | 71.10 | $71.08 | 464000 |
| 2024-01-11 | 71.00 | $71.00 | 440527 |
| 2024-01-10 | 70.89 | $70.97 | 476204 |
| 2024-01-09 | 70.77 | $70.99 | 461700 |
| 2024-01-08 | 70.62 | $71.26 | 532200 |
| 2024-01-05 | 70.38 | $71.19 | 683425 |
| 2024-01-04 | 70.11 | $70.70 | 657463 |
| 2024-01-03 | 69.90 | $70.27 | 709700 |
| 2024-01-02 | 69.75 | $70.46 | 774100 |
| 2023-12-29 | 69.52 | $69.59 | 611348 |
| 2023-12-28 | 69.44 | $69.47 | 409700 |
| 2023-12-27 | 69.36 | $69.18 | 432200 |
| 2023-12-26 | 69.34 | $68.99 | 416335 |
| 2023-12-22 | 69.34 | $68.80 | 436900 |
| 2023-12-21 | 69.38 | $68.52 | 489700 |
| 2023-12-20 | 69.48 | $68.11 | 783714 |
| 2023-12-19 | 69.68 | $68.90 | 1.0M |
| 2023-12-18 | 69.74 | $68.50 | 1.1M |
| 2023-12-15 | 69.89 | $68.00 | 3.2M |
| 2023-12-14 | 70.17 | $68.69 | 1.8M |
| 2023-12-13 | 70.33 | $70.33 | 1.0M |
| 2023-12-12 | 70.17 | $69.94 | 652217 |
| 2023-12-11 | 70.05 | $69.72 | 736222 |
| 2023-12-08 | 69.96 | $68.84 | 618400 |
| 2023-12-07 | 70.02 | $68.82 | 1.0M |
| 2023-12-06 | 70.09 | $69.48 | 592400 |
| 2023-12-05 | 70.03 | $70.34 | 745600 |
| 2023-12-04 | 69.76 | $70.72 | 951726 |
| 2023-12-01 | 69.36 | $70.01 | 1.4M |
| 2023-11-30 | 69.04 | $70.29 | 6.2M |
| 2023-11-29 | 68.59 | $68.51 | 1.1M |
| 2023-11-28 | 68.44 | $68.64 | 905125 |
| 2023-11-27 | 68.23 | $69.18 | 859900 |
| 2023-11-24 | 67.87 | $69.30 | 563840 |
| 2023-11-22 | 67.41 | $68.50 | 723000 |
| 2023-11-21 | 67.04 | $68.09 | 904748 |
| 2023-11-20 | 66.69 | $67.49 | 824100 |
| 2023-11-17 | 66.41 | $67.00 | 797310 |
| 2023-11-16 | 66.18 | $67.06 | 766604 |
| 2023-11-15 | 65.89 | $66.53 | 776300 |
| 2023-11-14 | 65.67 | $66.44 | 1.3M |
| 2023-11-13 | 65.42 | $65.97 | 679600 |
| 2023-11-10 | 65.23 | $65.89 | 506543 |
| 2023-11-09 | 65.02 | $65.25 | 483428 |
| 2023-11-08 | 64.91 | $64.94 | 519220 |
| 2023-11-07 | 64.85 | $65.42 | 547004 |
| 2023-11-06 | 64.67 | $65.40 | 618600 |
| 2023-11-03 | 64.46 | $65.79 | 688700 |
| 2023-11-02 | 64.14 | $65.14 | 883922 |
| 2023-11-01 | 63.90 | $65.15 | 1.0M |
| 2023-10-31 | 63.62 | $64.01 | 819603 |
| 2023-10-30 | 63.53 | $62.93 | 764200 |
| 2023-10-27 | 63.66 | $62.82 | 666086 |
| 2023-10-26 | 63.83 | $63.98 | 883014 |
| 2023-10-25 | 63.78 | $63.80 | 692702 |
| 2023-10-24 | 63.76 | $63.29 | 662216 |
| 2023-10-23 | 63.84 | $62.32 | 476445 |
| 2023-10-20 | 64.15 | $62.95 | 692200 |
| 2023-10-19 | 64.36 | $64.08 | 690601 |
| 2023-10-18 | 64.37 | $64.95 | 693900 |
| 2023-10-17 | 64.20 | $65.50 | 563400 |
| 2023-10-16 | 63.88 | $64.67 | 558121 |
| 2023-10-13 | 63.68 | $63.81 | 655099 |
| 2023-10-12 | 63.63 | $63.60 | 517400 |
| 2023-10-11 | 63.61 | $64.29 | 789942 |
| 2023-10-10 | 63.45 | $63.52 | 632300 |
| 2023-10-09 | 63.42 | $63.67 | 525701 |
| 2023-10-06 | 63.35 | $63.27 | 665811 |
| 2023-10-05 | 63.36 | $62.82 | 606600 |
| 2023-10-04 | 63.46 | $62.56 | 797002 |
| 2023-10-03 | 63.63 | $61.82 | 834806 |
| 2023-10-02 | 63.99 | $62.30 | 913400 |
| 2023-09-29 | 64.29 | $63.31 | 922800 |
| 2023-09-28 | 64.44 | $63.89 | 931200 |
| 2023-09-27 | 64.47 | $63.80 | 800300 |
| 2023-09-26 | 64.53 | $63.92 | 1.1M |
| 2023-09-25 | 64.57 | $64.69 | 526818 |
| 2023-09-22 | 64.45 | $64.50 | 848400 |
| 2023-09-21 | 64.34 | $64.19 | 960114 |
| 2023-09-20 | 64.28 | $64.97 | 703300 |
| 2023-09-19 | 64.04 | $65.08 | 926600 |
| 2023-09-18 | 63.73 | $64.56 | 763317 |
| 2023-09-15 | 63.48 | $64.25 | 2.7M |
| 2023-09-14 | 63.24 | $64.54 | 955600 |
| 2023-09-13 | 62.91 | $63.81 | 1.4M |
| 2023-09-12 | 62.68 | $64.01 | 866600 |
| 2023-09-11 | 62.36 | $62.89 | 762700 |
| 2023-09-08 | 62.23 | $62.43 | 841429 |
| 2023-09-07 | 62.17 | $62.05 | 1.5M |
| 2023-09-06 | 62.18 | $61.72 | 754900 |
| 2023-09-05 | 62.26 | $61.73 | 880800 |
| 2023-09-01 | 62.36 | $62.30 | 471400 |
| 2023-08-31 | 62.35 | $62.09 | 966519 |
| 2023-08-30 | 62.37 | $62.06 | 399800 |
| 2023-08-29 | 62.41 | $62.27 | 482944 |
| 2023-08-28 | 62.41 | $62.23 | 404300 |
| 2023-08-25 | 62.41 | $62.06 | 354130 |
| 2023-08-24 | 62.45 | $62.09 | 446500 |
| 2023-08-23 | 62.49 | $61.96 | 484200 |
| 2023-08-22 | 62.55 | $61.38 | 416112 |
| 2023-08-21 | 62.75 | $61.70 | 569800 |
| 2023-08-18 | 62.91 | $61.59 | 1.0M |
| 2023-08-17 | 63.12 | $61.61 | 577421 |
| 2023-08-16 | 63.34 | $62.44 | 587208 |
| 2023-08-15 | 63.43 | $62.35 | 504124 |
| 2023-08-14 | 63.54 | $62.94 | 880500 |
| 2023-08-11 | 63.54 | $63.42 | 427749 |
| 2023-08-10 | 63.43 | $62.94 | 685529 |
| 2023-08-09 | 63.40 | $63.17 | 502640 |
| 2023-08-08 | 63.31 | $63.61 | 543307 |
| 2023-08-07 | 63.10 | $63.50 | 541705 |
| 2023-08-04 | 62.87 | $62.92 | 629745 |
| 2023-08-03 | 62.73 | $63.32 | 543700 |
| 2023-08-02 | 62.47 | $62.87 | 502500 |
| 2023-08-01 | 62.26 | $62.96 | 546228 |
| 2023-07-31 | 61.99 | $62.65 | 758846 |
| 2023-07-28 | 61.73 | $62.19 | 506600 |
| 2023-07-27 | 61.52 | $62.04 | 652233 |
| 2023-07-26 | 61.31 | $61.63 | 397200 |
| 2023-07-25 | 61.15 | $61.00 | 432003 |
| 2023-07-24 | 61.08 | $61.48 | 341241 |
| 2023-07-21 | 60.90 | $61.50 | 437100 |
| 2023-07-20 | 60.69 | $61.82 | 440538 |
| 2023-07-19 | 60.36 | $60.64 | 613107 |
| 2023-07-18 | 60.23 | $60.34 | 548800 |
| 2023-07-17 | 60.14 | $60.11 | 400500 |
| 2023-07-14 | 60.08 | $59.44 | 739400 |
| 2023-07-13 | 60.14 | $60.49 | 511300 |
| 2023-07-12 | 59.99 | $60.45 | 681002 |
| 2023-07-11 | 59.83 | $60.54 | 560347 |
| 2023-07-10 | 59.61 | $59.54 | 751900 |
| 2023-07-07 | 59.57 | $60.45 | 1.2M |
| 2023-07-06 | 59.32 | $59.96 | 585528 |
| 2023-07-05 | 59.14 | $59.67 | 686800 |
| 2023-07-03 | 58.98 | $59.72 | 309000 |
| 2023-06-30 | 58.79 | $59.38 | 619811 |
| 2023-06-29 | 58.63 | $59.11 | 775343 |
| 2023-06-28 | 58.51 | $58.22 | 691900 |
| 2023-06-27 | 58.56 | $58.95 | 450500 |
| 2023-06-26 | 58.45 | $58.32 | 766648 |
| 2023-06-23 | 58.47 | $57.90 | 1.1M |
| 2023-06-22 | 58.57 | $58.22 | 580400 |
| 2023-06-21 | 58.62 | $58.23 | 688800 |
| 2023-06-20 | 58.67 | $58.09 | 809400 |
| 2023-06-16 | 58.76 | $58.57 | 3.0M |
| 2023-06-15 | 58.77 | $58.84 | 914924 |
| 2023-06-14 | 58.71 | $58.12 | 814447 |
| 2023-06-13 | 58.80 | $59.25 | 625926 |
| 2023-06-12 | 58.65 | $58.88 | 617500 |
| 2023-06-09 | 58.57 | $59.34 | 470654 |
| 2023-06-08 | 58.36 | $59.32 | 536800 |
| 2023-06-07 | 58.13 | $59.72 | 620111 |
| 2023-06-06 | 57.78 | $58.63 | 651500 |
| 2023-06-05 | 57.60 | $58.47 | 1.2M |
| 2023-06-02 | 57.43 | $58.02 | 736600 |
| 2023-06-01 | 57.32 | $56.39 | 1.2M |
| 2023-05-31 | 57.54 | $56.00 | 3.1M |
| 2023-05-30 | 57.87 | $57.40 | 576000 |
| 2023-05-26 | 57.97 | $57.11 | 800842 |
| 2023-05-25 | 58.14 | $56.98 | 647600 |
| 2023-05-24 | 58.37 | $57.17 | 798667 |
| 2023-05-23 | 58.59 | $57.91 | 689100 |
| 2023-05-22 | 58.69 | $58.68 | 515400 |
| 2023-05-19 | 58.64 | $58.80 | 558400 |
| 2023-05-18 | 58.56 | $58.87 | 517363 |
| 2023-05-17 | 58.44 | $58.24 | 690039 |
| 2023-05-16 | 58.44 | $57.83 | 516224 |
| 2023-05-15 | 58.52 | $58.38 | 499631 |
| 2023-05-12 | 58.49 | $58.51 | 427134 |
| 2023-05-11 | 58.43 | $58.40 | 817300 |
| 2023-05-10 | 58.38 | $58.49 | 662400 |
| 2023-05-09 | 58.30 | $58.62 | 730214 |
| 2023-05-08 | 58.18 | $58.81 | 793000 |
| 2023-05-05 | 57.99 | $58.62 | 498618 |
| 2023-05-04 | 57.81 | $58.08 | 668629 |
| 2023-05-03 | 57.72 | $58.42 | 701213 |
| 2023-05-02 | 57.53 | $59.02 | 744200 |
| 2023-05-01 | 57.19 | $60.13 | 1.2M |
| 2023-04-28 | 56.56 | $57.57 | 961202 |
| 2023-04-27 | 56.37 | $56.86 | 612933 |
| 2023-04-26 | 56.30 | $55.70 | 1.1M |
| 2023-04-25 | 56.46 | $56.11 | 722905 |
| 2023-04-24 | 56.57 | $56.63 | 425900 |
| 2023-04-21 | 56.58 | $56.44 | 475211 |
| 2023-04-20 | 56.64 | $57.12 | 480600 |
| 2023-04-19 | 56.57 | $57.49 | 431500 |
| 2023-04-18 | 56.41 | $57.51 | 754421 |
| 2023-04-17 | 56.22 | $57.20 | 673500 |
| 2023-04-14 | 56.06 | $56.24 | 503429 |
| 2023-04-13 | 56.09 | $56.71 | 595614 |
| 2023-04-12 | 56.03 | $56.59 | 572700 |
| 2023-04-11 | 55.98 | $56.88 | 689220 |
| 2023-04-10 | 55.87 | $56.45 | 668421 |
| 2023-04-06 | 55.84 | $56.38 | 591500 |
| 2023-04-05 | 55.82 | $56.22 | 690632 |
| 2023-04-04 | 55.84 | $56.21 | 839831 |
| 2023-04-03 | 55.87 | $57.59 | 1.0M |
| 2023-03-31 | 55.62 | $58.02 | 1.3M |
| 2023-03-30 | 55.24 | $57.30 | 850929 |
| 2023-03-29 | 54.97 | $56.90 | 1.1M |
| 2023-03-28 | 54.74 | $55.88 | 936921 |
| 2023-03-27 | 54.70 | $55.62 | 1.2M |
| 2023-03-24 | 54.72 | $54.56 | 1.1M |
| 2023-03-23 | 54.97 | $53.78 | 990644 |
| 2023-03-22 | 55.45 | $54.44 | 1.1M |
| 2023-03-21 | 55.87 | $56.02 | 1.2M |
| 2023-03-20 | 56.03 | $55.26 | 1.2M |
| 2023-03-17 | 56.40 | $53.59 | 2.8M |
| 2023-03-16 | 57.18 | $55.87 | 1.5M |
| 2023-03-15 | 57.61 | $54.31 | 1.3M |
| 2023-03-14 | 58.45 | $56.28 | 1.1M |
| 2023-03-13 | 59.02 | $55.54 | 1.1M |
| 2023-03-10 | 59.83 | $57.35 | 1.0M |
| 2023-03-09 | 60.40 | $58.17 | 829307 |
| 2023-03-08 | 60.89 | $58.85 | 772514 |
| 2023-03-07 | 61.32 | $59.73 | 917000 |
| 2023-03-06 | 61.62 | $61.33 | 911200 |
| 2023-03-03 | 61.64 | $61.76 | 500646 |
| 2023-03-02 | 61.56 | $61.44 | 704600 |
| 2023-03-01 | 61.54 | $61.25 | 521300 |
| 2023-02-28 | 61.55 | $61.09 | 1.4M |
| 2023-02-27 | 61.59 | $60.90 | 449317 |
| 2023-02-24 | 61.68 | $61.08 | 702700 |
| 2023-02-23 | 61.74 | $60.70 | 647700 |
| 2023-02-22 | 61.88 | $60.64 | 383305 |
| 2023-02-21 | 62.06 | $60.78 | 563600 |
| 2023-02-17 | 62.23 | $61.51 | 639800 |
| 2023-02-16 | 62.27 | $61.66 | 517600 |
| 2023-02-15 | 62.28 | $62.15 | 3.3M |
| 2023-02-14 | 62.18 | $61.78 | 892215 |
| 2023-02-13 | 62.14 | $62.57 | 745348 |
| 2023-02-10 | 61.92 | $62.17 | 891700 |
| 2023-02-09 | 61.74 | $61.75 | 917420 |
| 2023-02-08 | 61.61 | $62.06 | 899000 |
| 2023-02-07 | 61.39 | $62.75 | 946204 |
| 2023-02-06 | 60.98 | $61.44 | 1.1M |
| 2023-02-03 | 60.78 | $60.10 | 1.0M |
| 2023-02-02 | 60.83 | $60.18 | 1.0M |
| 2023-02-01 | 60.85 | $60.54 | 776700 |
| 2023-01-31 | 60.81 | $61.48 | 729413 |
| 2023-01-30 | 60.55 | $60.42 | 470200 |
| 2023-01-27 | 60.46 | $60.99 | 526124 |
| 2023-01-26 | 60.24 | $61.15 | 504700 |
| 2023-01-25 | 59.94 | $60.59 | 482745 |
| 2023-01-24 | 59.71 | $60.23 | 598715 |
| 2023-01-23 | 59.52 | $59.58 | 505400 |
| 2023-01-20 | 59.42 | $58.96 | 775900 |
| 2023-01-19 | 59.43 | $58.07 | 762810 |
| 2023-01-18 | 59.63 | $58.47 | 847100 |
| 2023-01-17 | 59.78 | $59.35 | 654300 |
| 2023-01-13 | 59.75 | $60.22 | 515347 |
| 2023-01-12 | 59.53 | $59.88 | 627500 |
| 2023-01-11 | 59.34 | $59.83 | 602905 |
| 2023-01-10 | 59.13 | $59.04 | 703203 |
| 2023-01-09 | 59.04 | $58.97 | 799900 |
| 2023-01-06 | 58.95 | $60.47 | 699100 |
| 2023-01-05 | 58.52 | $59.21 | 710600 |
| 2023-01-04 | 58.29 | $59.27 | 787600 |
| 2023-01-03 | 58.00 | $58.59 | 870100 |
| 2022-12-30 | 57.80 | $58.33 | 708200 |
| 2022-12-29 | 57.63 | $58.67 | 513400 |
| 2022-12-28 | 57.35 | $57.88 | 546601 |
| 2022-12-27 | 57.19 | $58.60 | 702710 |
| 2022-12-23 | 56.85 | $57.85 | 560136 |
| 2022-12-22 | 56.61 | $57.19 | 656700 |
| 2022-12-21 | 56.47 | $57.42 | 1.0M |
| 2022-12-20 | 56.27 | $55.78 | 1.4M |
| 2022-12-19 | 56.37 | $54.95 | 1.2M |
| 2022-12-16 | 56.67 | $55.80 | 2.8M |
| 2022-12-15 | 56.83 | $55.91 | 889328 |
| 2022-12-14 | 56.99 | $56.25 | 1.0M |
| 2022-12-13 | 57.11 | $56.75 | 963235 |
| 2022-12-12 | 57.14 | $56.69 | 750906 |
| 2022-12-09 | 57.18 | $56.48 | 933100 |
| 2022-12-08 | 57.27 | $56.38 | 522705 |
| 2022-12-07 | 57.39 | $56.24 | 835717 |
| 2022-12-06 | 57.56 | $57.12 | 875049 |
| 2022-12-05 | 57.57 | $56.33 | 667626 |
| 2022-12-02 | 57.74 | $57.67 | 699624 |
| 2022-12-01 | 57.64 | $58.04 | 861730 |
| 2022-11-30 | 57.45 | $58.15 | 2.7M |
| 2022-11-29 | 57.21 | $57.78 | 656129 |
| 2022-11-28 | 56.99 | $56.77 | 738700 |
| 2022-11-25 | 56.95 | $57.41 | 277939 |
| 2022-11-23 | 56.76 | $57.31 | 524400 |
| 2022-11-22 | 56.56 | $57.10 | 539500 |
| 2022-11-21 | 56.37 | $56.81 | 447000 |
| 2022-11-18 | 56.20 | $56.62 | 761540 |
| 2022-11-17 | 56.05 | $56.03 | 652052 |
| 2022-11-16 | 55.99 | $55.63 | 773000 |
| 2022-11-15 | 56.00 | $55.58 | 679400 |
| 2022-11-14 | 56.02 | $55.49 | 495723 |
| 2022-11-11 | 56.06 | $55.97 | 659200 |
| 2022-11-10 | 56.00 | $56.59 | 774000 |
| 2022-11-09 | 55.79 | $54.46 | 662326 |
| 2022-11-08 | 56.00 | $55.65 | 488100 |
| 2022-11-07 | 55.98 | $55.60 | 688500 |
| 2022-11-04 | 55.97 | $55.47 | 687632 |
| 2022-11-03 | 55.99 | $55.22 | 554500 |
| 2022-11-02 | 56.05 | $55.51 | 812801 |
| 2022-11-01 | 56.05 | $56.49 | 1.0M |
| 2022-10-31 | 55.84 | $57.02 | 1.0M |
| 2022-10-28 | 55.48 | $57.99 | 785337 |
| 2022-10-27 | 54.86 | $56.36 | 768300 |
| 2022-10-26 | 54.47 | $55.97 | 524144 |
| 2022-10-25 | 54.10 | $55.76 | 715944 |
| 2022-10-24 | 53.72 | $55.85 | 603100 |
| 2022-10-21 | 53.25 | $55.50 | 874328 |
| 2022-10-20 | 52.78 | $53.64 | 624633 |
| 2022-10-19 | 52.63 | $54.54 | 617014 |
| 2022-10-18 | 52.27 | $54.61 | 864636 |
| 2022-10-17 | 51.84 | $53.60 | 889360 |
| 2022-10-14 | 51.56 | $53.00 | 842900 |
| 2022-10-13 | 51.36 | $53.66 | 878325 |
| 2022-10-12 | 51.00 | $51.48 | 554500 |
| 2022-10-11 | 51.05 | $51.92 | 627300 |
| 2022-10-10 | 51.02 | $51.43 | 461100 |
| 2022-10-07 | 51.10 | $51.35 | 760900 |
| 2022-10-06 | 51.21 | $52.15 | 806113 |
| 2022-10-05 | 51.18 | $52.80 | 774915 |
| 2022-10-04 | 51.02 | $53.19 | 910938 |
| 2022-10-03 | 50.76 | $51.52 | 990311 |
| 2022-09-30 | 50.83 | $49.84 | 1.3M |
| 2022-09-29 | 51.27 | $50.77 | 1.1M |
| 2022-09-28 | 51.59 | $50.92 | 1.1M |
| 2022-09-27 | 51.95 | $50.12 | 791400 |
| 2022-09-26 | 52.54 | $49.67 | 998152 |
| 2022-09-23 | 53.33 | $51.00 | 892137 |
| 2022-09-22 | 53.97 | $51.82 | 877700 |
| 2022-09-21 | 54.56 | $52.88 | 916841 |
| 2022-09-20 | 55.02 | $53.80 | 1.1M |
| 2022-09-19 | 55.36 | $55.11 | 1.2M |
| 2022-09-16 | 55.48 | $53.96 | 2.8M |
| 2022-09-15 | 55.87 | $55.42 | 961300 |
| 2022-09-14 | 56.02 | $55.37 | 1.2M |
| 2022-09-13 | 56.21 | $55.85 | 946500 |
| 2022-09-12 | 56.33 | $57.45 | 764535 |
| 2022-09-09 | 56.13 | $56.86 | 768937 |
| 2022-09-08 | 56.02 | $56.67 | 891318 |
| 2022-09-07 | 55.94 | $56.23 | 1.0M |
| 2022-09-06 | 55.95 | $55.33 | 1.2M |
| 2022-09-02 | 56.15 | $55.43 | 823500 |
| 2022-09-01 | 56.36 | $55.51 | 854200 |
| 2022-08-31 | 56.59 | $55.31 | 1.2M |
| 2022-08-30 | 56.91 | $55.74 | 925214 |
| 2022-08-29 | 57.18 | $56.48 | 763600 |
| 2022-08-26 | 57.35 | $56.80 | 652900 |
| 2022-08-25 | 57.47 | $57.95 | 477942 |
| 2022-08-24 | 57.38 | $57.19 | 755000 |
| 2022-08-23 | 57.42 | $57.00 | 696336 |
| 2022-08-22 | 57.52 | $56.96 | 726700 |
| 2022-08-19 | 57.64 | $58.24 | 1.3M |
| 2022-08-18 | 57.51 | $58.95 | 598500 |
| 2022-08-17 | 57.21 | $58.47 | 1.0M |
| 2022-08-16 | 56.96 | $58.80 | 574400 |
| 2022-08-15 | 56.60 | $58.48 | 560400 |
| 2022-08-12 | 56.26 | $58.71 | 651901 |
| 2022-08-11 | 55.82 | $57.51 | 499300 |
| 2022-08-10 | 55.56 | $56.99 | 713800 |
| 2022-08-09 | 55.38 | $56.06 | 601100 |
| 2022-08-08 | 55.37 | $55.37 | 748300 |
| 2022-08-05 | 55.51 | $55.12 | 666500 |
| 2022-08-04 | 55.73 | $54.38 | 848322 |
| 2022-08-03 | 56.16 | $55.34 | 1.0M |
| 2022-08-02 | 56.45 | $55.34 | 1.2M |
| 2022-08-01 | 56.80 | $55.65 | 2.0M |
| 2022-07-29 | 57.15 | $58.25 | 693100 |
| 2022-07-28 | 57.00 | $57.74 | 575643 |
| 2022-07-27 | 56.95 | $58.01 | 733400 |
| 2022-07-26 | 56.83 | $57.87 | 429714 |
| 2022-07-25 | 56.74 | $57.82 | 437227 |
| 2022-07-22 | 56.64 | $57.05 | 472720 |
| 2022-07-21 | 56.70 | $57.40 | 494229 |
| 2022-07-20 | 56.70 | $57.70 | 616100 |
| 2022-07-19 | 56.65 | $57.73 | 676900 |
| 2022-07-18 | 56.59 | $56.24 | 795705 |
| 2022-07-15 | 56.85 | $56.45 | 796000 |
| 2022-07-14 | 57.11 | $55.61 | 1.0M |
| 2022-07-13 | 57.59 | $57.28 | 768300 |
| 2022-07-12 | 57.81 | $57.73 | 748800 |
| 2022-07-11 | 57.98 | $57.95 | 583300 |
| 2022-07-08 | 58.14 | $57.93 | 993000 |
| 2022-07-07 | 58.33 | $58.63 | 970100 |
| 2022-07-06 | 58.42 | $58.53 | 574738 |
| 2022-07-05 | 58.55 | $58.48 | 772026 |
| 2022-07-01 | 58.71 | $60.15 | 864269 |
| 2022-06-30 | 58.56 | $59.26 | 914505 |
| 2022-06-29 | 58.58 | $59.04 | 496000 |
| 2022-06-28 | 58.66 | $59.53 | 624300 |
| 2022-06-27 | 58.66 | $59.79 | 753000 |
| 2022-06-24 | 58.61 | $59.77 | 1.6M |
| 2022-06-23 | 58.57 | $58.02 | 703902 |
| 2022-06-22 | 58.90 | $58.41 | 1.1M |
| 2022-06-21 | 59.22 | $58.49 | 1.3M |
| 2022-06-17 | 59.57 | $57.54 | 2.2M |
| 2022-06-16 | 60.20 | $56.90 | 1.3M |
| 2022-06-15 | 61.07 | $58.91 | 1.4M |
| 2022-06-14 | 61.66 | $58.54 | 1.1M |
| 2022-06-13 | 62.42 | $58.31 | 1.1M |
| 2022-06-10 | 63.37 | $60.34 | 1.2M |
| 2022-06-09 | 64.04 | $61.57 | 675339 |
| 2022-06-08 | 64.56 | $63.41 | 687100 |
| 2022-06-07 | 64.77 | $64.85 | 1.2M |
| 2022-06-06 | 64.71 | $64.49 | 777833 |
| 2022-06-03 | 64.72 | $64.74 | 503037 |
| 2022-06-02 | 64.68 | $65.37 | 577700 |
| 2022-06-01 | 64.49 | $64.75 | 741346 |
| 2022-05-31 | 64.40 | $65.49 | 2.0M |
| 2022-05-27 | 64.14 | $65.93 | 910308 |
| 2022-05-26 | 63.74 | $64.78 | 695708 |
| 2022-05-25 | 63.52 | $64.20 | 1.5M |
| 2022-05-24 | 63.39 | $63.93 | 909500 |
| 2022-05-23 | 63.29 | $64.10 | 1.3M |
| 2022-05-20 | 63.15 | $62.79 | 3.7M |
| 2022-05-19 | 63.26 | $62.94 | 1.3M |
| 2022-05-18 | 63.35 | $63.46 | 949900 |
| 2022-05-17 | 63.36 | $64.80 | 1.3M |
| 2022-05-16 | 63.08 | $63.10 | 1.1M |
| 2022-05-13 | 63.12 | $63.15 | 691313 |
| 2022-05-12 | 63.16 | $61.94 | 1.0M |
| 2022-05-11 | 63.46 | $62.38 | 883231 |
| 2022-05-10 | 63.72 | $62.73 | 1.0M |
| 2022-05-09 | 63.95 | $63.08 | 825500 |
| 2022-05-06 | 64.14 | $64.44 | 917322 |
| 2022-05-05 | 64.08 | $63.76 | 604914 |
| 2022-05-04 | 64.14 | $64.85 | 645000 |
| 2022-05-03 | 63.99 | $62.79 | 1.1M |
| 2022-05-02 | 64.25 | $61.57 | 1.1M |
| 2022-04-29 | 64.81 | $62.84 | 1.1M |
| 2022-04-28 | 65.19 | $64.58 | 864700 |
| 2022-04-27 | 65.26 | $64.11 | 581100 |
| 2022-04-26 | 65.43 | $63.44 | 615700 |
| 2022-04-25 | 65.77 | $64.68 | 990200 |
| 2022-04-22 | 65.90 | $64.71 | 849800 |
| 2022-04-21 | 66.04 | $66.66 | 995121 |
| 2022-04-20 | 65.79 | $67.36 | 1.3M |
| 2022-04-19 | 65.34 | $65.68 | 865818 |
| 2022-04-18 | 65.16 | $65.50 | 690036 |
| 2022-04-14 | 65.00 | $65.15 | 540211 |
| 2022-04-13 | 64.87 | $64.76 | 629130 |
| 2022-04-12 | 64.80 | $64.51 | 555816 |
| 2022-04-11 | 64.77 | $64.66 | 523514 |
| 2022-04-08 | 64.69 | $64.43 | 682900 |
| 2022-04-07 | 64.65 | $63.56 | 1.1M |
| 2022-04-06 | 64.78 | $63.36 | 887100 |
| 2022-04-05 | 64.96 | $63.30 | 1.1M |
| 2022-04-04 | 65.18 | $63.86 | 682100 |
| 2022-04-01 | 65.32 | $65.26 | 638712 |
| 2022-03-31 | 65.17 | $64.82 | 807135 |
| 2022-03-30 | 65.08 | $65.53 | 446326 |
| 2022-03-29 | 64.81 | $65.62 | 625816 |
| 2022-03-28 | 64.48 | $65.34 | 745926 |
| 2022-03-25 | 64.15 | $65.50 | 1.1M |
| 2022-03-24 | 63.72 | $64.61 | 740900 |
| 2022-03-23 | 63.41 | $63.90 | 466000 |
| 2022-03-22 | 63.19 | $64.53 | 800800 |
| 2022-03-21 | 62.79 | $63.99 | 1.0M |
| 2022-03-18 | 62.44 | $63.26 | 2.8M |
| 2022-03-17 | 62.19 | $63.80 | 980900 |
| 2022-03-16 | 61.77 | $63.31 | 1.5M |
| 2022-03-15 | 61.39 | $62.67 | 922302 |
| 2022-03-14 | 61.08 | $61.67 | 715906 |
| 2022-03-11 | 60.93 | $60.88 | 648414 |
| 2022-03-10 | 60.92 | $60.90 | 961647 |
| 2022-03-09 | 60.90 | $61.03 | 900200 |
| 2022-03-08 | 60.86 | $60.06 | 1.1M |
| 2022-03-07 | 61.01 | $59.68 | 1.0M |
| 2022-03-04 | 61.26 | $60.88 | 658900 |
| 2022-03-03 | 61.30 | $61.54 | 419848 |
| 2022-03-02 | 61.20 | $61.49 | 695339 |
| 2022-03-01 | 61.09 | $59.71 | 968700 |
| 2022-02-28 | 61.34 | $61.34 | 963600 |
| 2022-02-25 | 61.29 | $61.83 | 1.1M |
| 2022-02-24 | 61.12 | $59.00 | 1.1M |
| 2022-02-23 | 61.51 | $60.15 | 675800 |
| 2022-02-22 | 61.72 | $61.01 | 663300 |
| 2022-02-18 | 61.79 | $61.60 | 763500 |
| 2022-02-17 | 61.73 | $61.00 | 575500 |
| 2022-02-16 | 61.78 | $62.06 | 681400 |
| 2022-02-15 | 61.62 | $61.45 | 631043 |
| 2022-02-14 | 61.55 | $61.13 | 1.0M |
| 2022-02-11 | 61.53 | $61.64 | 1.0M |
| 2022-02-10 | 61.40 | $62.10 | 1.2M |
| 2022-02-09 | 61.15 | $61.58 | 485323 |
| 2022-02-08 | 60.95 | $61.75 | 753723 |
| 2022-02-07 | 60.69 | $60.83 | 881545 |
| 2022-02-04 | 60.57 | $61.27 | 590800 |
| 2022-02-03 | 60.34 | $61.10 | 479009 |
| 2022-02-02 | 60.10 | $61.39 | 645600 |
| 2022-02-01 | 59.76 | $60.58 | 641313 |
| 2022-01-31 | 59.53 | $59.66 | 1.5M |
| 2022-01-28 | 59.46 | $58.89 | 836900 |
| 2022-01-27 | 59.53 | $58.27 | 558547 |
| 2022-01-26 | 59.75 | $58.65 | 576645 |
| 2022-01-25 | 59.91 | $58.32 | 799600 |
| 2022-01-24 | 60.17 | $58.96 | 875315 |
| 2022-01-21 | 60.33 | $58.15 | 482809 |
| 2022-01-20 | 60.68 | $59.09 | 449811 |
| 2022-01-19 | 60.88 | $59.59 | 364300 |
| 2022-01-18 | 61.00 | $60.91 | 421439 |
| 2022-01-14 | 60.86 | $61.63 | 470600 |
| 2022-01-13 | 60.53 | $61.49 | 786200 |
| 2022-01-12 | 60.17 | $61.18 | 466000 |
| 2022-01-11 | 59.81 | $61.13 | 629107 |
| 2022-01-10 | 59.40 | $60.73 | 561700 |
| 2022-01-07 | 59.00 | $60.78 | 865700 |
| 2022-01-06 | 58.52 | $59.36 | 568743 |
| 2022-01-05 | 58.25 | $58.78 | 669526 |
| 2022-01-04 | 58.07 | $59.39 | 606500 |
| 2022-01-03 | 57.72 | $58.10 | 410123 |
| 2021-12-31 | 57.58 | $57.76 | 604208 |
| 2021-12-30 | 57.49 | $57.78 | 407100 |
| 2021-12-29 | 57.38 | $58.17 | 333500 |
| 2021-12-28 | 57.16 | $58.19 | 360242 |
| 2021-12-27 | 56.91 | $57.72 | 339745 |
| 2021-12-23 | 56.71 | $57.02 | 460800 |
| 2021-12-22 | 56.63 | $56.76 | 496143 |
| 2021-12-21 | 56.59 | $56.76 | 583800 |
| 2021-12-20 | 56.54 | $55.58 | 952700 |
| 2021-12-17 | 56.73 | $56.78 | 2.1M |
| 2021-12-16 | 56.70 | $57.91 | 660445 |
| 2021-12-15 | 56.42 | $57.08 | 816042 |
| 2021-12-14 | 56.27 | $56.71 | 917300 |
| 2021-12-13 | 56.18 | $56.77 | 656017 |
| 2021-12-10 | 56.06 | $57.10 | 620300 |
| 2021-12-09 | 55.85 | $56.64 | 791400 |
| 2021-12-08 | 55.71 | $56.79 | 666429 |
| 2021-12-07 | 55.51 | $56.85 | 880800 |
| 2021-12-06 | 55.28 | $56.22 | 833100 |
| 2021-12-03 | 55.13 | $54.87 | 988200 |
| 2021-12-02 | 55.26 | $55.07 | 959500 |
| 2021-12-01 | 55.36 | $53.43 | 1.3M |
| 2021-11-30 | 55.83 | $53.46 | 2.8M |
| 2021-11-29 | 56.37 | $55.11 | 1.1M |
| 2021-11-26 | 56.66 | $55.07 | 888700 |
| 2021-11-24 | 56.99 | $56.85 | 889514 |
| 2021-11-23 | 57.01 | $57.40 | 722413 |
| 2021-11-22 | 56.90 | $56.70 | 920500 |
| 2021-11-19 | 56.93 | $55.63 | 957328 |
| 2021-11-18 | 57.19 | $56.69 | 730429 |
| 2021-11-17 | 57.27 | $57.17 | 762623 |
| 2021-11-16 | 57.25 | $56.48 | 941037 |
| 2021-11-15 | 57.38 | $56.23 | 596100 |
| 2021-11-12 | 57.58 | $57.04 | 557000 |
| 2021-11-11 | 57.63 | $57.56 | 630600 |
| 2021-11-10 | 57.58 | $57.22 | 876000 |
| 2021-11-09 | 57.59 | $57.66 | 584300 |
| 2021-11-08 | 57.51 | $58.02 | 1.0M |
| 2021-11-05 | 57.34 | $57.22 | 707143 |
| 2021-11-04 | 57.30 | $56.66 | 743217 |
| 2021-11-03 | 57.37 | $57.39 | 777625 |
| 2021-11-02 | 57.29 | $57.39 | 915600 |
| 2021-11-01 | 57.20 | $57.10 | 878000 |
| 2021-10-29 | 57.15 | $56.07 | 573000 |
| 2021-10-28 | 57.31 | $56.41 | 435734 |
| 2021-10-27 | 57.42 | $55.59 | 548000 |
| 2021-10-26 | 57.71 | $57.31 | 319318 |
| 2021-10-25 | 57.68 | $57.66 | 500102 |
| 2021-10-22 | 57.57 | $57.56 | 395600 |
| 2021-10-21 | 57.45 | $57.50 | 432501 |
| 2021-10-20 | 57.33 | $58.08 | 405800 |
| 2021-10-19 | 57.05 | $57.47 | 414749 |
| 2021-10-18 | 56.85 | $57.07 | 349939 |
| 2021-10-15 | 56.70 | $57.62 | 488443 |
| 2021-10-14 | 56.41 | $57.09 | 380800 |
| 2021-10-13 | 56.17 | $56.16 | 633610 |
| 2021-10-12 | 56.09 | $56.89 | 452832 |
| 2021-10-11 | 55.84 | $56.79 | 611000 |
| 2021-10-08 | 55.56 | $57.42 | 405200 |
| 2021-10-07 | 55.11 | $56.93 | 602000 |
| 2021-10-06 | 54.68 | $56.58 | 760324 |
| 2021-10-05 | 54.26 | $56.28 | 1.1M |
| 2021-10-04 | 53.83 | $55.03 | 802837 |
| 2021-10-01 | 53.59 | $55.27 | 838204 |
| 2021-09-30 | 53.27 | $53.93 | 1.1M |
| 2021-09-29 | 53.19 | $54.34 | 813129 |
| 2021-09-28 | 53.00 | $53.38 | 742309 |
| 2021-09-27 | 53.00 | $53.92 | 625616 |
| 2021-09-24 | 52.88 | $52.96 | 783507 |
| 2021-09-23 | 52.94 | $52.94 | 694815 |
| 2021-09-22 | 53.03 | $52.37 | 692348 |
| 2021-09-21 | 53.26 | $51.70 | 941300 |
| 2021-09-20 | 53.66 | $52.26 | 1.3M |
| 2021-09-17 | 54.02 | $53.08 | 5.6M |
| 2021-09-16 | 54.27 | $53.65 | 832243 |
| 2021-09-15 | 54.43 | $53.97 | 1.1M |
| 2021-09-14 | 54.56 | $53.18 | 905200 |
| 2021-09-13 | 54.88 | $54.05 | 993100 |
| 2021-09-10 | 55.06 | $53.49 | 1.0M |
| 2021-09-09 | 55.39 | $54.58 | 968105 |
| 2021-09-08 | 55.54 | $55.23 | 666900 |
| 2021-09-07 | 55.58 | $54.92 | 1.2M |
| 2021-09-03 | 55.69 | $54.76 | 796700 |
| 2021-09-02 | 55.84 | $55.47 | 613600 |
| 2021-09-01 | 55.88 | $55.66 | 977638 |
| 2021-08-31 | 55.87 | $55.87 | 1.6M |
| 2021-08-30 | 55.81 | $55.83 | 645600 |
| 2021-08-27 | 55.76 | $56.53 | 631803 |
| 2021-08-26 | 55.54 | $55.60 | 718806 |
| 2021-08-25 | 55.48 | $56.26 | 645200 |
| 2021-08-24 | 55.27 | $55.58 | 379035 |
| 2021-08-23 | 55.17 | $55.47 | 526300 |
| 2021-08-20 | 55.08 | $55.02 | 596618 |
| 2021-08-19 | 55.06 | $54.65 | 809327 |
| 2021-08-18 | 55.12 | $54.70 | 530300 |
| 2021-08-17 | 55.17 | $55.38 | 545486 |
| 2021-08-16 | 55.09 | $55.45 | 603102 |
| 2021-08-13 | 54.97 | $55.64 | 436503 |
| 2021-08-12 | 54.80 | $56.15 | 535938 |
| 2021-08-11 | 54.49 | $56.18 | 538932 |
| 2021-08-10 | 54.12 | $55.59 | 912800 |
| 2021-08-09 | 53.82 | $55.10 | 655215 |
| 2021-08-06 | 53.58 | $54.93 | 759422 |
| 2021-08-05 | 53.33 | $54.02 | 864800 |
| 2021-08-04 | 53.24 | $53.01 | 1.3M |
| 2021-08-03 | 53.35 | $53.58 | 2.1M |
| 2021-08-02 | 53.36 | $53.65 | 812432 |
| 2021-07-30 | 53.36 | $53.63 | 601700 |
| 2021-07-29 | 53.37 | $53.86 | 507925 |
| 2021-07-28 | 53.33 | $53.25 | 609618 |
| 2021-07-27 | 53.42 | $53.75 | 600132 |
| 2021-07-26 | 53.42 | $53.97 | 419900 |
| 2021-07-23 | 53.38 | $53.57 | 581300 |
| 2021-07-22 | 53.42 | $53.52 | 743784 |
| 2021-07-21 | 53.49 | $54.11 | 929829 |
| 2021-07-20 | 53.44 | $53.33 | 1.3M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
115.72
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.87
Average
75.02
Maximum
117.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 115.72 | $114.45 | 902200 |
| 2026-07-16 | 115.84 | $113.89 | 769500 |
| 2026-07-15 | 116.13 | $112.52 | 664516 |
| 2026-07-14 | 116.88 | $114.47 | 965738 |
| 2026-07-13 | 117.14 | $116.50 | 888000 |
| 2026-07-10 | 116.77 | $114.99 | 555509 |
| 2026-07-09 | 116.76 | $115.15 | 878000 |
| 2026-07-08 | 116.64 | $115.20 | 912178 |
| 2026-07-07 | 116.44 | $116.95 | 1.1M |
| 2026-07-06 | 115.59 | $116.30 | 606800 |
| 2026-07-02 | 114.72 | $116.52 | 644881 |
| 2026-07-01 | 113.54 | $114.12 | 770014 |
| 2026-06-30 | 112.83 | $113.21 | 755800 |
| 2026-06-29 | 112.21 | $113.69 | 814439 |
| 2026-06-26 | 111.28 | $113.25 | 1.2M |
| 2026-06-25 | 110.26 | $110.90 | 762729 |
| 2026-06-24 | 109.74 | $111.92 | 1.2M |
| 2026-06-23 | 108.76 | $110.58 | 923608 |
| 2026-06-22 | 107.98 | $108.13 | 1.2M |
| 2026-06-18 | 107.80 | $107.28 | 1.7M |
| 2026-06-17 | 107.84 | $107.68 | 1.0M |
| 2026-06-16 | 107.75 | $108.65 | 969100 |
| 2026-06-15 | 107.34 | $108.28 | 810600 |
| 2026-06-12 | 106.94 | $108.12 | 760311 |
| 2026-06-11 | 106.51 | $107.37 | 924943 |
| 2026-06-10 | 106.21 | $108.05 | 656524 |
| 2026-06-09 | 105.65 | $106.95 | 799100 |
| 2026-06-08 | 105.31 | $105.97 | 662911 |
| 2026-06-05 | 105.23 | $107.57 | 751000 |
| 2026-06-04 | 104.63 | $105.02 | 1.1M |
| 2026-06-03 | 104.72 | $104.46 | 1.0M |
| 2026-06-02 | 105.03 | $104.93 | 1.1M |
| 2026-06-01 | 105.27 | $103.83 | 1.1M |
| 2026-05-29 | 105.93 | $103.55 | 2.6M |
| 2026-05-28 | 106.83 | $104.82 | 833400 |
| 2026-05-27 | 107.53 | $106.98 | 759400 |
| 2026-05-26 | 107.70 | $109.09 | 546535 |
| 2026-05-22 | 107.24 | $108.87 | 701300 |
| 2026-05-21 | 106.76 | $109.18 | 924400 |
| 2026-05-20 | 106.08 | $108.78 | 988172 |
| 2026-05-19 | 105.39 | $107.86 | 607112 |
| 2026-05-18 | 104.87 | $108.01 | 625517 |
| 2026-05-15 | 104.20 | $105.80 | 843073 |
| 2026-05-14 | 104.12 | $105.20 | 1.0M |
| 2026-05-13 | 104.24 | $104.08 | 721447 |
| 2026-05-12 | 104.77 | $104.39 | 811835 |
| 2026-05-11 | 105.35 | $103.72 | 862400 |
| 2026-05-08 | 106.30 | $104.50 | 1.0M |
| 2026-05-07 | 107.22 | $104.41 | 866506 |
| 2026-05-06 | 108.40 | $105.29 | 839700 |
| 2026-05-05 | 109.56 | $106.19 | 841550 |
| 2026-05-04 | 110.69 | $105.15 | 1.5M |
| 2026-05-01 | 112.39 | $111.70 | 1.1M |
| 2026-04-30 | 112.38 | $112.61 | 856200 |
| 2026-04-29 | 112.05 | $111.21 | 748955 |
| 2026-04-28 | 112.08 | $112.37 | 716000 |
| 2026-04-27 | 111.73 | $111.17 | 502823 |
| 2026-04-24 | 111.66 | $110.58 | 454700 |
| 2026-04-23 | 111.74 | $112.42 | 531914 |
| 2026-04-22 | 111.25 | $110.65 | 552060 |
| 2026-04-21 | 111.18 | $111.49 | 477600 |
| 2026-04-20 | 110.81 | $111.07 | 520157 |
| 2026-04-17 | 110.49 | $111.35 | 785536 |
| 2026-04-16 | 109.98 | $109.84 | 507100 |
| 2026-04-15 | 109.83 | $110.23 | 536000 |
| 2026-04-14 | 109.51 | $110.28 | 676008 |
| 2026-04-13 | 109.09 | $110.23 | 764892 |
| 2026-04-10 | 108.59 | $109.47 | 525834 |
| 2026-04-09 | 108.21 | $110.88 | 642800 |
| 2026-04-08 | 107.30 | $109.79 | 681000 |
| 2026-04-07 | 106.54 | $107.92 | 501268 |
| 2026-04-06 | 106.21 | $107.77 | 419741 |
| 2026-04-02 | 105.87 | $107.69 | 519422 |
| 2026-04-01 | 105.50 | $106.64 | 649238 |
| 2026-03-31 | 105.39 | $106.74 | 751635 |
| 2026-03-30 | 105.25 | $105.83 | 657100 |
| 2026-03-27 | 105.38 | $104.06 | 1.2M |
| 2026-03-26 | 106.12 | $106.87 | 406122 |
| 2026-03-25 | 106.15 | $106.40 | 520700 |
| 2026-03-24 | 106.35 | $107.14 | 523504 |
| 2026-03-23 | 106.39 | $106.45 | 537900 |
| 2026-03-20 | 106.66 | $105.60 | 1.4M |
| 2026-03-19 | 107.28 | $105.65 | 783846 |
| 2026-03-18 | 108.03 | $106.16 | 662049 |
| 2026-03-17 | 108.79 | $108.58 | 445336 |
| 2026-03-16 | 108.95 | $108.49 | 566400 |
| 2026-03-13 | 109.18 | $108.02 | 467035 |
| 2026-03-12 | 109.61 | $108.43 | 815245 |
| 2026-03-11 | 110.00 | $108.78 | 656400 |
| 2026-03-10 | 110.36 | $109.16 | 554881 |
| 2026-03-09 | 110.66 | $109.10 | 645200 |
| 2026-03-06 | 111.04 | $109.66 | 630957 |
| 2026-03-05 | 111.30 | $110.00 | 595457 |
| 2026-03-04 | 111.50 | $111.49 | 484000 |
| 2026-03-03 | 111.25 | $111.50 | 959600 |
| 2026-03-02 | 110.92 | $112.19 | 682616 |
| 2026-02-27 | 110.28 | $110.02 | 1.1M |
| 2026-02-26 | 110.17 | $109.43 | 750223 |
| 2026-02-25 | 110.20 | $109.45 | 645850 |
| 2026-02-24 | 110.21 | $109.34 | 757120 |
| 2026-02-23 | 110.24 | $108.71 | 602600 |
| 2026-02-20 | 110.46 | $109.77 | 586000 |
| 2026-02-19 | 110.36 | $108.35 | 458756 |
| 2026-02-18 | 110.66 | $108.66 | 781600 |
| 2026-02-17 | 110.91 | $110.49 | 770722 |
| 2026-02-13 | 110.59 | $108.78 | 739708 |
| 2026-02-12 | 110.71 | $110.01 | 1.1M |
| 2026-02-11 | 110.44 | $110.17 | 686000 |
| 2026-02-10 | 110.02 | $109.96 | 780628 |
| 2026-02-09 | 109.54 | $110.90 | 1.2M |
| 2026-02-06 | 108.63 | $111.27 | 702684 |
| 2026-02-05 | 107.37 | $110.89 | 874664 |
| 2026-02-04 | 105.94 | $109.43 | 1.2M |
| 2026-02-03 | 104.65 | $107.41 | 711700 |
| 2026-02-02 | 103.71 | $105.78 | 743513 |
| 2026-01-30 | 103.08 | $105.57 | 682200 |
| 2026-01-29 | 102.39 | $104.68 | 689300 |
| 2026-01-28 | 101.85 | $102.81 | 523500 |
| 2026-01-27 | 101.79 | $102.30 | 542900 |
| 2026-01-26 | 101.90 | $102.68 | 567414 |
| 2026-01-23 | 101.93 | $101.86 | 677129 |
| 2026-01-22 | 102.25 | $102.40 | 734539 |
| 2026-01-21 | 102.49 | $102.38 | 731714 |
| 2026-01-20 | 102.80 | $102.30 | 940208 |
| 2026-01-16 | 103.22 | $102.49 | 1.1M |
| 2026-01-15 | 103.68 | $103.16 | 623403 |
| 2026-01-14 | 104.05 | $103.60 | 942200 |
| 2026-01-13 | 104.37 | $102.77 | 604400 |
| 2026-01-12 | 105.03 | $104.52 | 787840 |
| 2026-01-09 | 105.28 | $104.58 | 590800 |
| 2026-01-08 | 105.57 | $105.49 | 695635 |
| 2026-01-07 | 105.63 | $105.45 | 652400 |
| 2026-01-06 | 105.73 | $105.19 | 842900 |
| 2026-01-05 | 105.92 | $105.67 | 521011 |
| 2026-01-02 | 105.99 | $104.66 | 583351 |
| 2025-12-31 | 106.40 | $105.31 | 636500 |
| 2025-12-30 | 106.69 | $106.19 | 368400 |
| 2025-12-29 | 106.75 | $106.24 | 574349 |
| 2025-12-26 | 106.79 | $106.40 | 349937 |
| 2025-12-24 | 106.78 | $107.33 | 323547 |
| 2025-12-23 | 106.47 | $107.51 | 679456 |
| 2025-12-22 | 106.01 | $108.08 | 673400 |
| 2025-12-19 | 105.27 | $106.58 | 1.7M |
| 2025-12-18 | 104.83 | $105.86 | 813000 |
| 2025-12-17 | 104.53 | $106.04 | 892300 |
| 2025-12-16 | 104.10 | $103.96 | 981632 |
| 2025-12-15 | 104.23 | $105.41 | 883900 |
| 2025-12-12 | 103.94 | $104.31 | 634500 |
| 2025-12-11 | 103.93 | $104.65 | 1.1M |
| 2025-12-10 | 103.82 | $102.61 | 1.4M |
| 2025-12-09 | 104.34 | $102.56 | 1.0M |
| 2025-12-08 | 104.97 | $101.41 | 1.3M |
| 2025-12-05 | 106.11 | $102.82 | 870535 |
| 2025-12-04 | 107.03 | $104.49 | 918300 |
| 2025-12-03 | 107.61 | $105.75 | 755116 |
| 2025-12-02 | 107.89 | $106.31 | 733119 |
| 2025-12-01 | 108.02 | $106.40 | 897028 |
| 2025-11-28 | 108.12 | $107.87 | 424327 |
| 2025-11-26 | 107.74 | $108.26 | 689700 |
| 2025-11-25 | 107.12 | $107.95 | 869000 |
| 2025-11-24 | 106.42 | $107.20 | 1.5M |
| 2025-11-21 | 105.79 | $106.40 | 1.2M |
| 2025-11-20 | 105.24 | $104.94 | 921433 |
| 2025-11-19 | 105.00 | $105.30 | 661022 |
| 2025-11-18 | 104.57 | $105.12 | 801132 |
| 2025-11-17 | 104.09 | $104.21 | 1.2M |
| 2025-11-14 | 103.76 | $104.41 | 1.2M |
| 2025-11-13 | 103.28 | $104.39 | 600944 |
| 2025-11-12 | 102.68 | $104.04 | 554535 |
| 2025-11-11 | 102.04 | $103.74 | 503069 |
| 2025-11-10 | 101.35 | $103.02 | 518200 |
| 2025-11-07 | 100.72 | $102.59 | 706145 |
| 2025-11-06 | 100.09 | $101.63 | 594528 |
| 2025-11-05 | 99.62 | $100.86 | 616628 |
| 2025-11-04 | 99.30 | $100.64 | 768109 |
| 2025-11-03 | 98.98 | $99.42 | 899313 |
| 2025-10-31 | 98.98 | $99.56 | 716100 |
| 2025-10-30 | 98.95 | $99.53 | 1.0M |
| 2025-10-29 | 98.92 | $97.80 | 823952 |
| 2025-10-28 | 99.44 | $98.37 | 749100 |
| 2025-10-27 | 99.90 | $100.06 | 475805 |
| 2025-10-24 | 99.93 | $100.05 | 404028 |
| 2025-10-23 | 99.97 | $99.94 | 558427 |
| 2025-10-22 | 100.05 | $100.01 | 749300 |
| 2025-10-21 | 100.13 | $99.44 | 485800 |
| 2025-10-20 | 100.40 | $99.20 | 568200 |
| 2025-10-17 | 100.80 | $98.83 | 665629 |
| 2025-10-16 | 101.40 | $98.17 | 770300 |
| 2025-10-15 | 102.32 | $100.31 | 964521 |
| 2025-10-14 | 102.75 | $102.62 | 592636 |
| 2025-10-13 | 102.52 | $101.33 | 876600 |
| 2025-10-10 | 102.63 | $100.86 | 1.1M |
| 2025-10-09 | 102.88 | $102.24 | 606707 |
| 2025-10-08 | 102.71 | $103.05 | 415020 |
| 2025-10-07 | 102.23 | $102.99 | 945325 |
| 2025-10-06 | 101.63 | $102.37 | 566155 |
| 2025-10-03 | 101.07 | $101.68 | 899500 |
| 2025-10-02 | 100.58 | $101.67 | 867136 |
| 2025-10-01 | 99.96 | $100.15 | 719900 |
| 2025-09-30 | 99.67 | $100.39 | 671700 |
| 2025-09-29 | 99.22 | $99.67 | 760000 |
| 2025-09-26 | 98.89 | $100.30 | 702500 |
| 2025-09-25 | 98.27 | $99.02 | 865300 |
| 2025-09-24 | 97.90 | $99.26 | 789401 |
| 2025-09-23 | 97.37 | $98.00 | 1.1M |
| 2025-09-22 | 97.11 | $97.24 | 911900 |
| 2025-09-19 | 97.02 | $96.69 | 2.3M |
| 2025-09-18 | 97.09 | $97.04 | 971300 |
| 2025-09-17 | 97.05 | $96.79 | 798900 |
| 2025-09-16 | 97.07 | $95.89 | 829421 |
| 2025-09-15 | 97.38 | $96.92 | 635514 |
| 2025-09-12 | 97.41 | $97.65 | 770614 |
| 2025-09-11 | 97.21 | $98.05 | 579800 |
| 2025-09-10 | 96.82 | $96.12 | 714827 |
| 2025-09-09 | 96.94 | $95.91 | 586729 |
| 2025-09-08 | 97.15 | $96.02 | 898248 |
| 2025-09-05 | 97.35 | $96.64 | 770500 |
| 2025-09-04 | 97.39 | $97.53 | 506087 |
| 2025-09-03 | 97.13 | $96.88 | 700300 |
| 2025-09-02 | 97.00 | $96.22 | 724200 |
| 2025-08-29 | 97.03 | $96.80 | 556232 |
| 2025-08-28 | 96.86 | $96.52 | 617600 |
| 2025-08-27 | 96.73 | $96.37 | 617200 |
| 2025-08-26 | 96.59 | $95.90 | 1.6M |
| 2025-08-25 | 96.55 | $95.65 | 634712 |
| 2025-08-22 | 96.56 | $96.30 | 766100 |
| 2025-08-21 | 96.34 | $96.36 | 830902 |
| 2025-08-20 | 96.03 | $96.70 | 869419 |
| 2025-08-19 | 95.53 | $95.95 | 750900 |
| 2025-08-18 | 95.12 | $94.59 | 853200 |
| 2025-08-15 | 95.04 | $95.00 | 947339 |
| 2025-08-14 | 94.80 | $95.58 | 647427 |
| 2025-08-13 | 94.29 | $95.41 | 632200 |
| 2025-08-12 | 93.71 | $94.32 | 543100 |
| 2025-08-11 | 93.34 | $93.68 | 673234 |
| 2025-08-08 | 93.07 | $93.77 | 536605 |
| 2025-08-07 | 92.70 | $93.23 | 555900 |
| 2025-08-06 | 92.41 | $94.08 | 950700 |
| 2025-08-05 | 91.79 | $93.30 | 638026 |
| 2025-08-04 | 91.27 | $92.82 | 823521 |
| 2025-08-01 | 90.78 | $90.29 | 984817 |
| 2025-07-31 | 90.99 | $90.54 | 994601 |
| 2025-07-30 | 91.17 | $90.29 | 709051 |
| 2025-07-29 | 91.46 | $91.12 | 611215 |
| 2025-07-28 | 91.55 | $90.40 | 587300 |
| 2025-07-25 | 91.88 | $91.66 | 436700 |
| 2025-07-24 | 91.88 | $91.26 | 483200 |
| 2025-07-23 | 92.00 | $92.01 | 528900 |
| 2025-07-22 | 91.90 | $92.02 | 1.7M |
| 2025-07-21 | 91.76 | $91.32 | 537600 |
| 2025-07-18 | 91.80 | $92.38 | 950800 |
| 2025-07-17 | 91.51 | $92.18 | 827032 |
| 2025-07-16 | 91.21 | $90.94 | 809500 |
| 2025-07-15 | 91.23 | $89.82 | 790600 |
| 2025-07-14 | 91.60 | $91.63 | 746524 |
| 2025-07-11 | 91.46 | $90.59 | 862231 |
| 2025-07-10 | 91.62 | $90.50 | 990000 |
| 2025-07-09 | 91.82 | $90.97 | 913500 |
| 2025-07-08 | 91.91 | $91.67 | 857822 |
| 2025-07-07 | 91.77 | $91.45 | 924200 |
| 2025-07-03 | 91.66 | $92.39 | 500800 |
| 2025-07-02 | 91.21 | $91.34 | 898606 |
| 2025-07-01 | 90.98 | $92.32 | 890139 |
| 2025-06-30 | 90.38 | $91.66 | 1.0M |
| 2025-06-27 | 89.84 | $90.40 | 1.3M |
| 2025-06-26 | 89.58 | $90.04 | 750388 |
| 2025-06-25 | 89.36 | $88.90 | 718792 |
| 2025-06-24 | 89.46 | $89.98 | 808014 |
| 2025-06-23 | 89.23 | $90.67 | 897227 |
| 2025-06-20 | 88.73 | $89.16 | 2.1M |
| 2025-06-18 | 88.59 | $88.33 | 1.3M |
| 2025-06-17 | 88.68 | $88.27 | 1.2M |
| 2025-06-16 | 88.82 | $88.60 | 797600 |
| 2025-06-13 | 88.87 | $88.66 | 783114 |
| 2025-06-12 | 88.91 | $89.18 | 622638 |
| 2025-06-11 | 88.80 | $88.55 | 799135 |
| 2025-06-10 | 88.85 | $88.15 | 878200 |
| 2025-06-09 | 89.04 | $88.36 | 933000 |
| 2025-06-06 | 89.20 | $89.14 | 423171 |
| 2025-06-05 | 89.13 | $88.61 | 724800 |
| 2025-06-04 | 89.22 | $88.21 | 791329 |
| 2025-06-03 | 89.44 | $89.62 | 594026 |
| 2025-06-02 | 89.25 | $89.67 | 603000 |
| 2025-05-30 | 88.99 | $89.29 | 1.6M |
| 2025-05-29 | 88.79 | $88.71 | 585033 |
| 2025-05-28 | 88.72 | $88.10 | 755275 |
| 2025-05-27 | 88.83 | $89.07 | 611626 |
| 2025-05-23 | 88.64 | $87.88 | 764043 |
| 2025-05-22 | 88.77 | $87.59 | 606544 |
| 2025-05-21 | 89.02 | $87.73 | 711522 |
| 2025-05-20 | 89.26 | $88.93 | 583600 |
| 2025-05-19 | 89.16 | $89.42 | 421800 |
| 2025-05-16 | 88.87 | $89.39 | 693000 |
| 2025-05-15 | 88.51 | $88.81 | 488200 |
| 2025-05-14 | 88.25 | $87.37 | 811341 |
| 2025-05-13 | 88.37 | $88.59 | 428400 |
| 2025-05-12 | 88.12 | $89.27 | 622524 |
| 2025-05-09 | 87.59 | $88.40 | 507915 |
| 2025-05-08 | 87.22 | $87.97 | 859704 |
| 2025-05-07 | 86.89 | $87.83 | 667600 |
| 2025-05-06 | 86.53 | $86.78 | 949402 |
| 2025-05-05 | 86.42 | $86.56 | 684549 |
| 2025-05-02 | 86.35 | $88.11 | 519400 |
| 2025-05-01 | 85.79 | $86.31 | 539600 |
| 2025-04-30 | 85.67 | $86.83 | 997020 |
| 2025-04-29 | 85.36 | $86.64 | 357908 |
| 2025-04-28 | 85.06 | $85.96 | 441534 |
| 2025-04-25 | 84.91 | $85.27 | 447503 |
| 2025-04-24 | 84.96 | $86.24 | 606763 |
| 2025-04-23 | 84.73 | $86.14 | 472752 |
| 2025-04-22 | 84.49 | $85.71 | 569620 |
| 2025-04-21 | 84.35 | $83.34 | 751904 |
| 2025-04-17 | 84.94 | $85.32 | 536344 |
| 2025-04-16 | 85.06 | $85.20 | 630400 |
| 2025-04-15 | 85.25 | $86.13 | 446134 |
| 2025-04-14 | 85.20 | $86.32 | 686401 |
| 2025-04-11 | 85.09 | $84.68 | 1.4M |
| 2025-04-10 | 85.50 | $84.37 | 875577 |
| 2025-04-09 | 86.11 | $86.33 | 1.3M |
| 2025-04-08 | 86.23 | $81.45 | 1.4M |
| 2025-04-07 | 87.94 | $80.89 | 2.0M |
| 2025-04-04 | 90.20 | $83.12 | 1.3M |
| 2025-04-03 | 92.22 | $91.11 | 802406 |
| 2025-04-02 | 92.13 | $92.03 | 676512 |
| 2025-04-01 | 91.69 | $92.09 | 653981 |
| 2025-03-31 | 91.10 | $91.91 | 883045 |
| 2025-03-28 | 90.41 | $90.64 | 567700 |
| 2025-03-27 | 89.93 | $91.40 | 574619 |
| 2025-03-26 | 89.09 | $90.51 | 676854 |
| 2025-03-25 | 88.33 | $89.19 | 832600 |
| 2025-03-24 | 87.80 | $88.51 | 766300 |
| 2025-03-21 | 87.35 | $87.25 | 2.7M |
| 2025-03-20 | 87.18 | $88.18 | 941141 |
| 2025-03-19 | 86.67 | $87.80 | 919947 |
| 2025-03-18 | 86.16 | $86.94 | 643614 |
| 2025-03-17 | 85.81 | $87.42 | 550900 |
| 2025-03-14 | 85.21 | $86.42 | 708501 |
| 2025-03-13 | 84.81 | $84.75 | 761800 |
| 2025-03-12 | 84.84 | $83.99 | 739769 |
| 2025-03-11 | 85.12 | $84.53 | 886400 |
| 2025-03-10 | 85.29 | $84.94 | 848515 |
| 2025-03-07 | 85.36 | $85.34 | 632712 |
| 2025-03-06 | 85.31 | $84.88 | 799400 |
| 2025-03-05 | 85.40 | $85.34 | 663923 |
| 2025-03-04 | 85.36 | $85.07 | 806811 |
| 2025-03-03 | 85.40 | $87.15 | 714624 |
| 2025-02-28 | 84.77 | $86.67 | 1.1M |
| 2025-02-27 | 84.17 | $85.79 | 429900 |
| 2025-02-26 | 83.71 | $84.20 | 503330 |
| 2025-02-25 | 83.66 | $84.99 | 689836 |
| 2025-02-24 | 83.36 | $84.38 | 549945 |
| 2025-02-21 | 83.19 | $82.76 | 916724 |
| 2025-02-20 | 83.52 | $82.98 | 751000 |
| 2025-02-19 | 83.85 | $83.25 | 757939 |
| 2025-02-18 | 84.18 | $83.44 | 1.3M |
| 2025-02-14 | 84.53 | $83.01 | 736600 |
| 2025-02-13 | 85.09 | $84.12 | 1.0M |
| 2025-02-12 | 85.43 | $83.00 | 1.0M |
| 2025-02-11 | 86.19 | $84.85 | 654803 |
| 2025-02-10 | 86.52 | $85.94 | 1.1M |
| 2025-02-07 | 86.57 | $86.77 | 793842 |
| 2025-02-06 | 86.36 | $86.81 | 621100 |
| 2025-02-05 | 86.08 | $86.28 | 444818 |
| 2025-02-04 | 85.90 | $85.74 | 540240 |
| 2025-02-03 | 85.84 | $85.33 | 683728 |
| 2025-01-31 | 85.89 | $85.45 | 878311 |
| 2025-01-30 | 85.90 | $86.18 | 474700 |
| 2025-01-29 | 85.67 | $86.02 | 495500 |
| 2025-01-28 | 85.43 | $85.75 | 544820 |
| 2025-01-27 | 85.22 | $86.39 | 632517 |
| 2025-01-24 | 84.75 | $84.88 | 519600 |
| 2025-01-23 | 84.65 | $83.93 | 688500 |
| 2025-01-22 | 84.83 | $84.48 | 635100 |
| 2025-01-21 | 84.86 | $86.29 | 608600 |
| 2025-01-17 | 84.33 | $86.25 | 554000 |
| 2025-01-16 | 83.69 | $86.08 | 532631 |
| 2025-01-15 | 82.97 | $84.80 | 837465 |
| 2025-01-14 | 82.50 | $83.43 | 587117 |
| 2025-01-13 | 82.37 | $82.08 | 751300 |
| 2025-01-10 | 82.65 | $81.13 | 861000 |
| 2025-01-08 | 83.30 | $83.53 | 671815 |
| 2025-01-07 | 83.34 | $82.95 | 791600 |
| 2025-01-06 | 83.58 | $82.37 | 869300 |
| 2025-01-03 | 84.06 | $84.35 | 640300 |
| 2025-01-02 | 84.02 | $84.16 | 779014 |
| 2024-12-31 | 84.04 | $84.69 | 837000 |
| 2024-12-30 | 83.89 | $84.39 | 775800 |
| 2024-12-27 | 83.81 | $84.68 | 625800 |
| 2024-12-26 | 83.62 | $85.26 | 371300 |
| 2024-12-24 | 83.21 | $84.80 | 407700 |
| 2024-12-23 | 82.86 | $83.37 | 835200 |
| 2024-12-20 | 82.91 | $83.19 | 2.8M |
| 2024-12-19 | 83.03 | $81.66 | 1.1M |
| 2024-12-18 | 83.67 | $81.50 | 1.2M |
| 2024-12-17 | 84.50 | $83.64 | 846249 |
| 2024-12-16 | 84.84 | $84.03 | 743000 |
| 2024-12-13 | 85.13 | $84.18 | 782700 |
| 2024-12-12 | 85.43 | $83.95 | 730400 |
| 2024-12-11 | 85.85 | $84.75 | 812921 |
| 2024-12-10 | 86.11 | $83.96 | 583101 |
| 2024-12-09 | 86.66 | $85.00 | 598700 |
| 2024-12-06 | 86.98 | $86.08 | 560200 |
| 2024-12-05 | 87.01 | $85.94 | 620524 |
| 2024-12-04 | 87.06 | $85.85 | 725020 |
| 2024-12-03 | 87.13 | $85.98 | 976204 |
| 2024-12-02 | 87.14 | $86.16 | 808100 |
| 2024-11-29 | 87.07 | $86.73 | 408304 |
| 2024-11-27 | 86.77 | $87.05 | 452529 |
| 2024-11-26 | 86.28 | $86.61 | 561610 |
| 2024-11-25 | 85.78 | $85.83 | 1.3M |
| 2024-11-22 | 85.40 | $86.07 | 653715 |
| 2024-11-21 | 84.83 | $85.17 | 1.1M |
| 2024-11-20 | 84.39 | $84.49 | 642400 |
| 2024-11-19 | 84.05 | $84.12 | 596001 |
| 2024-11-18 | 83.74 | $84.41 | 521105 |
| 2024-11-15 | 83.24 | $83.67 | 937834 |
| 2024-11-14 | 82.85 | $82.80 | 607854 |
| 2024-11-13 | 82.63 | $83.21 | 795720 |
| 2024-11-12 | 82.22 | $82.97 | 1.4M |
| 2024-11-11 | 81.78 | $83.21 | 534450 |
| 2024-11-08 | 81.15 | $83.11 | 618700 |
| 2024-11-07 | 80.41 | $82.08 | 681331 |
| 2024-11-06 | 79.83 | $82.76 | 1.2M |
| 2024-11-05 | 78.91 | $78.39 | 835342 |
| 2024-11-04 | 79.17 | $76.51 | 1.0M |
| 2024-11-01 | 80.09 | $79.27 | 685700 |
| 2024-10-31 | 80.33 | $78.96 | 762400 |
| 2024-10-30 | 80.73 | $80.36 | 995450 |
| 2024-10-29 | 80.75 | $79.76 | 579205 |
| 2024-10-28 | 80.97 | $80.62 | 567421 |
| 2024-10-25 | 80.95 | $79.57 | 571338 |
| 2024-10-24 | 81.25 | $81.09 | 455637 |
| 2024-10-23 | 81.12 | $80.94 | 467442 |
| 2024-10-22 | 81.00 | $80.81 | 460609 |
| 2024-10-21 | 80.88 | $81.07 | 441823 |
| 2024-10-18 | 80.64 | $81.82 | 664917 |
| 2024-10-17 | 80.09 | $81.72 | 402914 |
| 2024-10-16 | 79.46 | $80.59 | 908500 |
| 2024-10-15 | 79.04 | $80.33 | 622300 |
| 2024-10-14 | 78.60 | $80.34 | 498045 |
| 2024-10-11 | 78.07 | $79.35 | 644208 |
| 2024-10-10 | 77.75 | $78.21 | 583629 |
| 2024-10-09 | 77.72 | $78.25 | 599147 |
| 2024-10-08 | 77.68 | $77.31 | 690800 |
| 2024-10-07 | 77.94 | $76.49 | 689303 |
| 2024-10-04 | 78.52 | $79.28 | 566900 |
| 2024-10-03 | 78.36 | $78.15 | 560409 |
| 2024-10-02 | 78.52 | $78.62 | 750200 |
| 2024-10-01 | 78.57 | $79.30 | 1.1M |
| 2024-09-30 | 78.42 | $79.05 | 1.1M |
| 2024-09-27 | 78.32 | $78.90 | 877506 |
| 2024-09-26 | 78.26 | $78.69 | 667921 |
| 2024-09-25 | 78.26 | $78.06 | 689600 |
| 2024-09-24 | 78.47 | $78.16 | 620443 |
| 2024-09-23 | 78.70 | $78.67 | 494900 |
| 2024-09-20 | 78.82 | $78.54 | 1.2M |
| 2024-09-19 | 79.01 | $79.25 | 618200 |
| 2024-09-18 | 79.02 | $79.20 | 451707 |
| 2024-09-17 | 79.06 | $79.29 | 475200 |
| 2024-09-16 | 79.09 | $78.84 | 507600 |
| 2024-09-13 | 79.26 | $78.34 | 563530 |
| 2024-09-12 | 79.63 | $78.07 | 607234 |
| 2024-09-11 | 80.17 | $77.72 | 750206 |
| 2024-09-10 | 80.93 | $79.46 | 620438 |
| 2024-09-09 | 81.30 | $80.48 | 868200 |
| 2024-09-06 | 81.41 | $79.39 | 965800 |
| 2024-09-05 | 81.87 | $80.90 | 762600 |
| 2024-09-04 | 81.95 | $81.96 | 761000 |
| 2024-09-03 | 81.68 | $81.82 | 1.0M |
| 2024-08-30 | 81.38 | $81.94 | 1.1M |
| 2024-08-29 | 80.95 | $81.68 | 532800 |
| 2024-08-28 | 80.50 | $81.29 | 464302 |
| 2024-08-27 | 80.06 | $80.67 | 320600 |
| 2024-08-26 | 79.71 | $80.45 | 509843 |
| 2024-08-23 | 79.34 | $80.35 | 360014 |
| 2024-08-22 | 78.91 | $79.43 | 313048 |
| 2024-08-21 | 78.67 | $79.08 | 455300 |
| 2024-08-20 | 78.48 | $78.91 | 405926 |
| 2024-08-19 | 78.31 | $79.37 | 585408 |
| 2024-08-16 | 77.94 | $78.97 | 608100 |
| 2024-08-15 | 77.62 | $78.37 | 403513 |
| 2024-08-14 | 77.42 | $77.66 | 635900 |
| 2024-08-13 | 77.40 | $77.06 | 420070 |
| 2024-08-12 | 77.56 | $76.93 | 450223 |
| 2024-08-09 | 77.81 | $77.88 | 466500 |
| 2024-08-08 | 77.81 | $77.44 | 537847 |
| 2024-08-07 | 77.95 | $76.27 | 854800 |
| 2024-08-06 | 78.48 | $76.40 | 678900 |
| 2024-08-05 | 79.08 | $76.00 | 1.3M |
| 2024-08-02 | 79.93 | $78.69 | 573700 |
| 2024-08-01 | 80.09 | $79.20 | 525700 |
| 2024-07-31 | 80.11 | $79.95 | 646801 |
| 2024-07-30 | 79.88 | $80.48 | 784633 |
| 2024-07-29 | 79.41 | $78.86 | 947653 |
| 2024-07-26 | 79.32 | $80.09 | 649510 |
| 2024-07-25 | 78.81 | $78.31 | 457302 |
| 2024-07-24 | 78.74 | $77.92 | 570306 |
| 2024-07-23 | 78.75 | $78.35 | 428422 |
| 2024-07-22 | 78.61 | $78.08 | 327123 |
| 2024-07-19 | 78.51 | $78.06 | 621145 |
| 2024-07-18 | 78.37 | $79.79 | 402903 |
| 2024-07-17 | 77.64 | $79.62 | 485520 |
| 2024-07-16 | 76.79 | $78.35 | 422320 |
| 2024-07-15 | 76.14 | $77.42 | 378806 |
| 2024-07-12 | 75.64 | $76.92 | 539914 |
| 2024-07-11 | 75.19 | $76.62 | 526824 |
| 2024-07-10 | 74.73 | $75.65 | 456331 |
| 2024-07-09 | 74.48 | $74.66 | 591600 |
| 2024-07-08 | 74.50 | $74.41 | 613700 |
| 2024-07-05 | 74.61 | $73.76 | 1.3M |
| 2024-07-03 | 74.95 | $74.40 | 367900 |
| 2024-07-02 | 75.17 | $74.94 | 603300 |
| 2024-07-01 | 75.27 | $74.73 | 494500 |
| 2024-06-28 | 75.46 | $74.74 | 1.2M |
| 2024-06-27 | 75.68 | $75.26 | 510323 |
| 2024-06-26 | 75.79 | $74.84 | 992946 |
| 2024-06-25 | 76.06 | $76.14 | 548542 |
| 2024-06-24 | 75.96 | $77.33 | 658400 |
| 2024-06-21 | 75.47 | $76.56 | 1.9M |
| 2024-06-20 | 75.11 | $76.45 | 759309 |
| 2024-06-18 | 74.71 | $76.20 | 649900 |
| 2024-06-17 | 74.32 | $75.21 | 671509 |
| 2024-06-14 | 74.15 | $73.79 | 631117 |
| 2024-06-13 | 74.41 | $74.17 | 916700 |
| 2024-06-12 | 74.61 | $74.66 | 969600 |
| 2024-06-11 | 74.71 | $74.17 | 894900 |
| 2024-06-10 | 75.00 | $75.34 | 658209 |
| 2024-06-07 | 74.99 | $75.25 | 574838 |
| 2024-06-06 | 75.01 | $75.00 | 844500 |
| 2024-06-05 | 75.11 | $74.92 | 554200 |
| 2024-06-04 | 75.28 | $75.55 | 1.3M |
| 2024-06-03 | 75.29 | $75.87 | 645300 |
| 2024-05-31 | 75.20 | $76.80 | 2.3M |
| 2024-05-30 | 74.81 | $75.32 | 606618 |
| 2024-05-29 | 74.81 | $74.11 | 789800 |
| 2024-05-28 | 75.21 | $74.02 | 707500 |
| 2024-05-24 | 75.72 | $74.75 | 549643 |
| 2024-05-23 | 76.13 | $74.16 | 652003 |
| 2024-05-22 | 76.81 | $75.89 | 481426 |
| 2024-05-21 | 77.10 | $76.21 | 708924 |
| 2024-05-20 | 77.34 | $76.13 | 723300 |
| 2024-05-17 | 77.65 | $77.74 | 855200 |
| 2024-05-16 | 77.51 | $77.20 | 689801 |
| 2024-05-15 | 77.51 | $76.62 | 653900 |
| 2024-05-14 | 77.68 | $77.34 | 711217 |
| 2024-05-13 | 77.64 | $77.34 | 527143 |
| 2024-05-10 | 77.60 | $77.98 | 875600 |
| 2024-05-09 | 77.32 | $77.70 | 705038 |
| 2024-05-08 | 77.07 | $77.31 | 683300 |
| 2024-05-07 | 76.87 | $77.81 | 620800 |
| 2024-05-06 | 76.47 | $77.74 | 807636 |
| 2024-05-03 | 76.00 | $76.40 | 588721 |
| 2024-05-02 | 75.85 | $76.53 | 566400 |
| 2024-05-01 | 75.62 | $76.28 | 1.0M |
| 2024-04-30 | 75.42 | $75.15 | 609936 |
| 2024-04-29 | 75.53 | $75.82 | 599534 |
| 2024-04-26 | 75.46 | $75.46 | 568947 |
| 2024-04-25 | 75.48 | $76.41 | 612300 |
| 2024-04-24 | 75.22 | $76.81 | 515800 |
| 2024-04-23 | 74.77 | $76.72 | 598600 |
| 2024-04-22 | 74.27 | $76.48 | 821700 |
| 2024-04-19 | 73.73 | $75.64 | 751609 |
| 2024-04-18 | 73.37 | $73.84 | 649020 |
| 2024-04-17 | 73.50 | $73.14 | 803245 |
| 2024-04-16 | 73.91 | $73.32 | 640123 |
| 2024-04-15 | 74.37 | $73.44 | 724649 |
| 2024-04-12 | 74.90 | $73.90 | 802000 |
| 2024-04-11 | 75.41 | $73.81 | 774501 |
| 2024-04-10 | 76.06 | $74.82 | 652448 |
| 2024-04-09 | 76.55 | $75.19 | 698400 |
| 2024-04-08 | 77.02 | $76.06 | 642100 |
| 2024-04-05 | 77.31 | $76.66 | 493832 |
| 2024-04-04 | 77.47 | $76.36 | 609653 |
| 2024-04-03 | 77.75 | $77.21 | 642824 |
| 2024-04-02 | 77.82 | $77.07 | 592740 |
| 2024-04-01 | 77.93 | $77.48 | 680619 |
| 2024-03-28 | 77.93 | $78.29 | 747935 |
| 2024-03-27 | 77.65 | $78.10 | 588900 |
| 2024-03-26 | 77.35 | $76.89 | 575400 |
| 2024-03-25 | 77.36 | $76.99 | 621200 |
| 2024-03-22 | 77.33 | $76.45 | 568600 |
| 2024-03-21 | 77.45 | $77.41 | 593500 |
| 2024-03-20 | 77.27 | $77.76 | 595952 |
| 2024-03-19 | 76.93 | $77.41 | 693642 |
| 2024-03-18 | 76.61 | $76.97 | 942100 |
| 2024-03-15 | 76.35 | $76.97 | 1.9M |
| 2024-03-14 | 76.01 | $76.01 | 741887 |
| 2024-03-13 | 75.90 | $76.15 | 783220 |
| 2024-03-12 | 75.70 | $76.21 | 618900 |
| 2024-03-11 | 75.43 | $76.00 | 789386 |
| 2024-03-08 | 75.16 | $74.84 | 659200 |
| 2024-03-07 | 75.19 | $75.10 | 584700 |
| 2024-03-06 | 75.14 | $75.47 | 746500 |
| 2024-03-05 | 74.95 | $74.58 | 666000 |
| 2024-03-04 | 74.98 | $74.35 | 599040 |
| 2024-03-01 | 75.09 | $74.43 | 644838 |
| 2024-02-29 | 75.19 | $75.13 | 926120 |
| 2024-02-28 | 75.07 | $75.06 | 686312 |
| 2024-02-27 | 74.94 | $74.99 | 937234 |
| 2024-02-26 | 74.79 | $74.54 | 722612 |
| 2024-02-23 | 74.74 | $75.19 | 483907 |
| 2024-02-22 | 74.46 | $74.91 | 746103 |
| 2024-02-21 | 74.19 | $74.32 | 925500 |
| 2024-02-20 | 74.03 | $73.87 | 890900 |
| 2024-02-16 | 73.98 | $74.34 | 931734 |
| 2024-02-15 | 73.76 | $75.22 | 1.2M |
| 2024-02-14 | 73.20 | $73.52 | 996430 |
| 2024-02-13 | 73.04 | $73.02 | 1.3M |
| 2024-02-12 | 73.01 | $73.10 | 834335 |
| 2024-02-09 | 72.94 | $72.75 | 671423 |
| 2024-02-08 | 72.95 | $72.02 | 1.1M |
| 2024-02-07 | 73.19 | $72.66 | 864700 |
| 2024-02-06 | 73.27 | $72.81 | 1.4M |
| 2024-02-05 | 73.32 | $72.79 | 1.6M |
| 2024-02-02 | 73.36 | $73.04 | 869200 |
| 2024-02-01 | 73.32 | $72.30 | 1.0M |
| 2024-01-31 | 73.49 | $72.86 | 931600 |
| 2024-01-30 | 73.51 | $73.78 | 755500 |
| 2024-01-29 | 73.23 | $73.27 | 675600 |
| 2024-01-26 | 73.02 | $72.78 | 1.2M |
| 2024-01-25 | 72.92 | $72.98 | 898300 |
| 2024-01-24 | 72.70 | $73.09 | 494544 |
| 2024-01-23 | 72.40 | $72.75 | 513631 |
| 2024-01-22 | 72.11 | $73.05 | 798141 |
| 2024-01-19 | 71.66 | $72.20 | 832836 |
| 2024-01-18 | 71.37 | $71.49 | 511500 |
| 2024-01-17 | 71.22 | $70.94 | 486816 |
| 2024-01-16 | 71.21 | $71.10 | 720500 |
| 2024-01-12 | 71.14 | $71.08 | 464000 |
| 2024-01-11 | 71.04 | $71.00 | 440527 |
| 2024-01-10 | 70.94 | $70.97 | 476204 |
| 2024-01-09 | 70.82 | $70.99 | 461700 |
| 2024-01-08 | 70.65 | $71.26 | 532200 |
| 2024-01-05 | 70.34 | $71.19 | 683425 |
| 2024-01-04 | 69.99 | $70.70 | 657463 |
| 2024-01-03 | 69.70 | $70.27 | 709700 |
| 2024-01-02 | 69.49 | $70.46 | 774100 |
| 2023-12-29 | 69.16 | $69.59 | 611348 |
| 2023-12-28 | 69.03 | $69.47 | 409700 |
| 2023-12-27 | 68.91 | $69.18 | 432200 |
| 2023-12-26 | 68.85 | $68.99 | 416335 |
| 2023-12-22 | 68.84 | $68.80 | 436900 |
| 2023-12-21 | 68.89 | $68.52 | 489700 |
| 2023-12-20 | 69.03 | $68.11 | 783714 |
| 2023-12-19 | 69.32 | $68.90 | 1.0M |
| 2023-12-18 | 69.43 | $68.50 | 1.1M |
| 2023-12-15 | 69.68 | $68.00 | 3.2M |
| 2023-12-14 | 70.13 | $68.69 | 1.8M |
| 2023-12-13 | 70.44 | $70.33 | 1.0M |
| 2023-12-12 | 70.29 | $69.94 | 652217 |
| 2023-12-11 | 70.21 | $69.72 | 736222 |
| 2023-12-08 | 70.17 | $68.84 | 618400 |
| 2023-12-07 | 70.38 | $68.82 | 1.0M |
| 2023-12-06 | 70.61 | $69.48 | 592400 |
| 2023-12-05 | 70.66 | $70.34 | 745600 |
| 2023-12-04 | 70.43 | $70.72 | 951726 |
| 2023-12-01 | 70.00 | $70.01 | 1.4M |
| 2023-11-30 | 69.67 | $70.29 | 6.2M |
| 2023-11-29 | 69.16 | $68.51 | 1.1M |
| 2023-11-28 | 69.08 | $68.64 | 905125 |
| 2023-11-27 | 68.92 | $69.18 | 859900 |
| 2023-11-24 | 68.53 | $69.30 | 563840 |
| 2023-11-22 | 67.99 | $68.50 | 723000 |
| 2023-11-21 | 67.57 | $68.09 | 904748 |
| 2023-11-20 | 67.16 | $67.49 | 824100 |
| 2023-11-17 | 66.85 | $67.00 | 797310 |
| 2023-11-16 | 66.60 | $67.06 | 766604 |
| 2023-11-15 | 66.26 | $66.53 | 776300 |
| 2023-11-14 | 66.01 | $66.44 | 1.3M |
| 2023-11-13 | 65.72 | $65.97 | 679600 |
| 2023-11-10 | 65.50 | $65.89 | 506543 |
| 2023-11-09 | 65.25 | $65.25 | 483428 |
| 2023-11-08 | 65.14 | $64.94 | 519220 |
| 2023-11-07 | 65.10 | $65.42 | 547004 |
| 2023-11-06 | 64.89 | $65.40 | 618600 |
| 2023-11-03 | 64.63 | $65.79 | 688700 |
| 2023-11-02 | 64.18 | $65.14 | 883922 |
| 2023-11-01 | 63.84 | $65.15 | 1.0M |
| 2023-10-31 | 63.42 | $64.01 | 819603 |
| 2023-10-30 | 63.27 | $62.93 | 764200 |
| 2023-10-27 | 63.44 | $62.82 | 666086 |
| 2023-10-26 | 63.67 | $63.98 | 883014 |
| 2023-10-25 | 63.59 | $63.80 | 692702 |
| 2023-10-24 | 63.55 | $63.29 | 662216 |
| 2023-10-23 | 63.66 | $62.32 | 476445 |
| 2023-10-20 | 64.10 | $62.95 | 692200 |
| 2023-10-19 | 64.44 | $64.08 | 690601 |
| 2023-10-18 | 64.49 | $64.95 | 693900 |
| 2023-10-17 | 64.26 | $65.50 | 563400 |
| 2023-10-16 | 63.81 | $64.67 | 558121 |
| 2023-10-13 | 63.53 | $63.81 | 655099 |
| 2023-10-12 | 63.45 | $63.60 | 517400 |
| 2023-10-11 | 63.41 | $64.29 | 789942 |
| 2023-10-10 | 63.16 | $63.52 | 632300 |
| 2023-10-09 | 63.09 | $63.67 | 525701 |
| 2023-10-06 | 62.96 | $63.27 | 665811 |
| 2023-10-05 | 62.94 | $62.82 | 606600 |
| 2023-10-04 | 63.05 | $62.56 | 797002 |
| 2023-10-03 | 63.27 | $61.82 | 834806 |
| 2023-10-02 | 63.78 | $62.30 | 913400 |
| 2023-09-29 | 64.24 | $63.31 | 922800 |
| 2023-09-28 | 64.48 | $63.89 | 931200 |
| 2023-09-27 | 64.59 | $63.80 | 800300 |
| 2023-09-26 | 64.73 | $63.92 | 1.1M |
| 2023-09-25 | 64.85 | $64.69 | 526818 |
| 2023-09-22 | 64.75 | $64.50 | 848400 |
| 2023-09-21 | 64.66 | $64.19 | 960114 |
| 2023-09-20 | 64.65 | $64.97 | 703300 |
| 2023-09-19 | 64.38 | $65.08 | 926600 |
| 2023-09-18 | 63.99 | $64.56 | 763317 |
| 2023-09-15 | 63.68 | $64.25 | 2.7M |
| 2023-09-14 | 63.39 | $64.54 | 955600 |
| 2023-09-13 | 62.93 | $63.81 | 1.4M |
| 2023-09-12 | 62.61 | $64.01 | 866600 |
| 2023-09-11 | 62.14 | $62.89 | 762700 |
| 2023-09-08 | 61.93 | $62.43 | 841429 |
| 2023-09-07 | 61.82 | $62.05 | 1.5M |
| 2023-09-06 | 61.81 | $61.72 | 754900 |
| 2023-09-05 | 61.90 | $61.73 | 880800 |
| 2023-09-01 | 62.01 | $62.30 | 471400 |
| 2023-08-31 | 61.97 | $62.09 | 966519 |
| 2023-08-30 | 61.98 | $62.06 | 399800 |
| 2023-08-29 | 62.01 | $62.27 | 482944 |
| 2023-08-28 | 61.98 | $62.23 | 404300 |
| 2023-08-25 | 61.96 | $62.06 | 354130 |
| 2023-08-24 | 61.99 | $62.09 | 446500 |
| 2023-08-23 | 62.02 | $61.96 | 484200 |
| 2023-08-22 | 62.09 | $61.38 | 416112 |
| 2023-08-21 | 62.36 | $61.70 | 569800 |
| 2023-08-18 | 62.59 | $61.59 | 1.0M |
| 2023-08-17 | 62.90 | $61.61 | 577421 |
| 2023-08-16 | 63.27 | $62.44 | 587208 |
| 2023-08-15 | 63.44 | $62.35 | 504124 |
| 2023-08-14 | 63.66 | $62.94 | 880500 |
| 2023-08-11 | 63.74 | $63.42 | 427749 |
| 2023-08-10 | 63.66 | $62.94 | 685529 |
| 2023-08-09 | 63.71 | $63.17 | 502640 |
| 2023-08-08 | 63.67 | $63.61 | 543307 |
| 2023-08-07 | 63.47 | $63.50 | 541705 |
| 2023-08-04 | 63.24 | $62.92 | 629745 |
| 2023-08-03 | 63.13 | $63.32 | 543700 |
| 2023-08-02 | 62.85 | $62.87 | 502500 |
| 2023-08-01 | 62.64 | $62.96 | 546228 |
| 2023-07-31 | 62.34 | $62.65 | 758846 |
| 2023-07-28 | 62.05 | $62.19 | 506600 |
| 2023-07-27 | 61.83 | $62.04 | 652233 |
| 2023-07-26 | 61.59 | $61.63 | 397200 |
| 2023-07-25 | 61.42 | $61.00 | 432003 |
| 2023-07-24 | 61.40 | $61.48 | 341241 |
| 2023-07-21 | 61.21 | $61.50 | 437100 |
| 2023-07-20 | 60.97 | $61.82 | 440538 |
| 2023-07-19 | 60.55 | $60.64 | 613107 |
| 2023-07-18 | 60.41 | $60.34 | 548800 |
| 2023-07-17 | 60.33 | $60.11 | 400500 |
| 2023-07-14 | 60.29 | $59.44 | 739400 |
| 2023-07-13 | 60.44 | $60.49 | 511300 |
| 2023-07-12 | 60.29 | $60.45 | 681002 |
| 2023-07-11 | 60.11 | $60.54 | 560347 |
| 2023-07-10 | 59.84 | $59.54 | 751900 |
| 2023-07-07 | 59.83 | $60.45 | 1.2M |
| 2023-07-06 | 59.52 | $59.96 | 585528 |
| 2023-07-05 | 59.29 | $59.67 | 686800 |
| 2023-07-03 | 59.09 | $59.72 | 309000 |
| 2023-06-30 | 58.84 | $59.38 | 619811 |
| 2023-06-29 | 58.63 | $59.11 | 775343 |
| 2023-06-28 | 58.45 | $58.22 | 691900 |
| 2023-06-27 | 58.52 | $58.95 | 450500 |
| 2023-06-26 | 58.37 | $58.32 | 766648 |
| 2023-06-23 | 58.39 | $57.90 | 1.1M |
| 2023-06-22 | 58.55 | $58.22 | 580400 |
| 2023-06-21 | 58.63 | $58.23 | 688800 |
| 2023-06-20 | 58.73 | $58.09 | 809400 |
| 2023-06-16 | 58.88 | $58.57 | 3.0M |
| 2023-06-15 | 58.92 | $58.84 | 914924 |
| 2023-06-14 | 58.87 | $58.12 | 814447 |
| 2023-06-13 | 59.04 | $59.25 | 625926 |
| 2023-06-12 | 58.87 | $58.88 | 617500 |
| 2023-06-09 | 58.78 | $59.34 | 470654 |
| 2023-06-08 | 58.52 | $59.32 | 536800 |
| 2023-06-07 | 58.21 | $59.72 | 620111 |
| 2023-06-06 | 57.70 | $58.63 | 651500 |
| 2023-06-05 | 57.42 | $58.47 | 1.2M |
| 2023-06-02 | 57.13 | $58.02 | 736600 |
| 2023-06-01 | 56.93 | $56.39 | 1.2M |
| 2023-05-31 | 57.21 | $56.00 | 3.1M |
| 2023-05-30 | 57.67 | $57.40 | 576000 |
| 2023-05-26 | 57.80 | $57.11 | 800842 |
| 2023-05-25 | 58.04 | $56.98 | 647600 |
| 2023-05-24 | 58.38 | $57.17 | 798667 |
| 2023-05-23 | 58.73 | $57.91 | 689100 |
| 2023-05-22 | 58.92 | $58.68 | 515400 |
| 2023-05-19 | 58.90 | $58.80 | 558400 |
| 2023-05-18 | 58.82 | $58.87 | 517363 |
| 2023-05-17 | 58.70 | $58.24 | 690039 |
| 2023-05-16 | 58.74 | $57.83 | 516224 |
| 2023-05-15 | 58.92 | $58.38 | 499631 |
| 2023-05-12 | 58.95 | $58.51 | 427134 |
| 2023-05-11 | 58.94 | $58.40 | 817300 |
| 2023-05-10 | 58.94 | $58.49 | 662400 |
| 2023-05-09 | 58.91 | $58.62 | 730214 |
| 2023-05-08 | 58.81 | $58.81 | 793000 |
| 2023-05-05 | 58.63 | $58.62 | 498618 |
| 2023-05-04 | 58.45 | $58.08 | 668629 |
| 2023-05-03 | 58.40 | $58.42 | 701213 |
| 2023-05-02 | 58.21 | $59.02 | 744200 |
| 2023-05-01 | 57.78 | $60.13 | 1.2M |
| 2023-04-28 | 56.91 | $57.57 | 961202 |
| 2023-04-27 | 56.65 | $56.86 | 612933 |
| 2023-04-26 | 56.55 | $55.70 | 1.1M |
| 2023-04-25 | 56.81 | $56.11 | 722905 |
| 2023-04-24 | 56.98 | $56.63 | 425900 |
| 2023-04-21 | 57.04 | $56.44 | 475211 |
| 2023-04-20 | 57.16 | $57.12 | 480600 |
| 2023-04-19 | 57.09 | $57.49 | 431500 |
| 2023-04-18 | 56.88 | $57.51 | 754421 |
| 2023-04-17 | 56.63 | $57.20 | 673500 |
| 2023-04-14 | 56.41 | $56.24 | 503429 |
| 2023-04-13 | 56.46 | $56.71 | 595614 |
| 2023-04-12 | 56.37 | $56.59 | 572700 |
| 2023-04-11 | 56.30 | $56.88 | 689220 |
| 2023-04-10 | 56.13 | $56.45 | 668421 |
| 2023-04-06 | 56.06 | $56.38 | 591500 |
| 2023-04-05 | 56.01 | $56.22 | 690632 |
| 2023-04-04 | 56.01 | $56.21 | 839831 |
| 2023-04-03 | 56.02 | $57.59 | 1.0M |
| 2023-03-31 | 55.60 | $58.02 | 1.3M |
| 2023-03-30 | 54.97 | $57.30 | 850929 |
| 2023-03-29 | 54.45 | $56.90 | 1.1M |
| 2023-03-28 | 53.96 | $55.88 | 936921 |
| 2023-03-27 | 53.72 | $55.62 | 1.2M |
| 2023-03-24 | 53.54 | $54.56 | 1.1M |
| 2023-03-23 | 53.69 | $53.78 | 990644 |
| 2023-03-22 | 54.15 | $54.44 | 1.1M |
| 2023-03-21 | 54.54 | $56.02 | 1.2M |
| 2023-03-20 | 54.55 | $55.26 | 1.2M |
| 2023-03-17 | 54.84 | $53.59 | 2.8M |
| 2023-03-16 | 55.75 | $55.87 | 1.5M |
| 2023-03-15 | 56.17 | $54.31 | 1.3M |
| 2023-03-14 | 57.21 | $56.28 | 1.1M |
| 2023-03-13 | 57.87 | $55.54 | 1.1M |
| 2023-03-10 | 58.93 | $57.35 | 1.0M |
| 2023-03-09 | 59.67 | $58.17 | 829307 |
| 2023-03-08 | 60.31 | $58.85 | 772514 |
| 2023-03-07 | 60.89 | $59.73 | 917000 |
| 2023-03-06 | 61.32 | $61.33 | 911200 |
| 2023-03-03 | 61.33 | $61.76 | 500646 |
| 2023-03-02 | 61.21 | $61.44 | 704600 |
| 2023-03-01 | 61.16 | $61.25 | 521300 |
| 2023-02-28 | 61.16 | $61.09 | 1.4M |
| 2023-02-27 | 61.21 | $60.90 | 449317 |
| 2023-02-24 | 61.33 | $61.08 | 702700 |
| 2023-02-23 | 61.42 | $60.70 | 647700 |
| 2023-02-22 | 61.64 | $60.64 | 383305 |
| 2023-02-21 | 61.93 | $60.78 | 563600 |
| 2023-02-17 | 62.22 | $61.51 | 639800 |
| 2023-02-16 | 62.33 | $61.66 | 517600 |
| 2023-02-15 | 62.41 | $62.15 | 3.3M |
| 2023-02-14 | 62.34 | $61.78 | 892215 |
| 2023-02-13 | 62.36 | $62.57 | 745348 |
| 2023-02-10 | 62.11 | $62.17 | 891700 |
| 2023-02-09 | 61.93 | $61.75 | 917420 |
| 2023-02-08 | 61.82 | $62.06 | 899000 |
| 2023-02-07 | 61.57 | $62.75 | 946204 |
| 2023-02-06 | 61.04 | $61.44 | 1.1M |
| 2023-02-03 | 60.80 | $60.10 | 1.0M |
| 2023-02-02 | 60.92 | $60.18 | 1.0M |
| 2023-02-01 | 61.02 | $60.54 | 776700 |
| 2023-01-31 | 61.02 | $61.48 | 729413 |
| 2023-01-30 | 60.72 | $60.42 | 470200 |
| 2023-01-27 | 60.66 | $60.99 | 526124 |
| 2023-01-26 | 60.41 | $61.15 | 504700 |
| 2023-01-25 | 60.03 | $60.59 | 482745 |
| 2023-01-24 | 59.74 | $60.23 | 598715 |
| 2023-01-23 | 59.49 | $59.58 | 505400 |
| 2023-01-20 | 59.39 | $58.96 | 775900 |
| 2023-01-19 | 59.45 | $58.07 | 762810 |
| 2023-01-18 | 59.79 | $58.47 | 847100 |
| 2023-01-17 | 60.07 | $59.35 | 654300 |
| 2023-01-13 | 60.12 | $60.22 | 515347 |
| 2023-01-12 | 59.89 | $59.88 | 627500 |
| 2023-01-11 | 59.71 | $59.83 | 602905 |
| 2023-01-10 | 59.48 | $59.04 | 703203 |
| 2023-01-09 | 59.44 | $58.97 | 799900 |
| 2023-01-06 | 59.40 | $60.47 | 699100 |
| 2023-01-05 | 58.86 | $59.21 | 710600 |
| 2023-01-04 | 58.59 | $59.27 | 787600 |
| 2023-01-03 | 58.23 | $58.59 | 870100 |
| 2022-12-30 | 57.99 | $58.33 | 708200 |
| 2022-12-29 | 57.78 | $58.67 | 513400 |
| 2022-12-28 | 57.41 | $57.88 | 546601 |
| 2022-12-27 | 57.20 | $58.60 | 702710 |
| 2022-12-23 | 56.71 | $57.85 | 560136 |
| 2022-12-22 | 56.35 | $57.19 | 656700 |
| 2022-12-21 | 56.13 | $57.42 | 1.0M |
| 2022-12-20 | 55.79 | $55.78 | 1.4M |
| 2022-12-19 | 55.89 | $54.95 | 1.2M |
| 2022-12-16 | 56.28 | $55.80 | 2.8M |
| 2022-12-15 | 56.50 | $55.91 | 889328 |
| 2022-12-14 | 56.72 | $56.25 | 1.0M |
| 2022-12-13 | 56.89 | $56.75 | 963235 |
| 2022-12-12 | 56.93 | $56.69 | 750906 |
| 2022-12-09 | 57.00 | $56.48 | 933100 |
| 2022-12-08 | 57.15 | $56.38 | 522705 |
| 2022-12-07 | 57.35 | $56.24 | 835717 |
| 2022-12-06 | 57.63 | $57.12 | 875049 |
| 2022-12-05 | 57.69 | $56.33 | 667626 |
| 2022-12-02 | 58.01 | $57.67 | 699624 |
| 2022-12-01 | 57.95 | $58.04 | 861730 |
| 2022-11-30 | 57.75 | $58.15 | 2.7M |
| 2022-11-29 | 57.46 | $57.78 | 656129 |
| 2022-11-28 | 57.21 | $56.77 | 738700 |
| 2022-11-25 | 57.22 | $57.41 | 277939 |
| 2022-11-23 | 57.01 | $57.31 | 524400 |
| 2022-11-22 | 56.78 | $57.10 | 539500 |
| 2022-11-21 | 56.55 | $56.81 | 447000 |
| 2022-11-18 | 56.36 | $56.62 | 761540 |
| 2022-11-17 | 56.17 | $56.03 | 652052 |
| 2022-11-16 | 56.13 | $55.63 | 773000 |
| 2022-11-15 | 56.19 | $55.58 | 679400 |
| 2022-11-14 | 56.27 | $55.49 | 495723 |
| 2022-11-11 | 56.40 | $55.97 | 659200 |
| 2022-11-10 | 56.38 | $56.59 | 774000 |
| 2022-11-09 | 56.15 | $54.46 | 662326 |
| 2022-11-08 | 56.54 | $55.65 | 488100 |
| 2022-11-07 | 56.62 | $55.60 | 688500 |
| 2022-11-04 | 56.72 | $55.47 | 687632 |
| 2022-11-03 | 56.86 | $55.22 | 554500 |
| 2022-11-02 | 57.09 | $55.51 | 812801 |
| 2022-11-01 | 57.26 | $56.49 | 1.0M |
| 2022-10-31 | 57.14 | $57.02 | 1.0M |
| 2022-10-28 | 56.79 | $57.99 | 785337 |
| 2022-10-27 | 56.04 | $56.36 | 768300 |
| 2022-10-26 | 55.62 | $55.97 | 524144 |
| 2022-10-25 | 55.21 | $55.76 | 715944 |
| 2022-10-24 | 54.77 | $55.85 | 603100 |
| 2022-10-21 | 54.19 | $55.50 | 874328 |
| 2022-10-20 | 53.59 | $53.64 | 624633 |
| 2022-10-19 | 53.43 | $54.54 | 617014 |
| 2022-10-18 | 52.95 | $54.61 | 864636 |
| 2022-10-17 | 52.35 | $53.60 | 889360 |
| 2022-10-14 | 51.93 | $53.00 | 842900 |
| 2022-10-13 | 51.62 | $53.66 | 878325 |
| 2022-10-12 | 51.05 | $51.48 | 554500 |
| 2022-10-11 | 51.05 | $51.92 | 627300 |
| 2022-10-10 | 50.93 | $51.43 | 461100 |
| 2022-10-07 | 50.95 | $51.35 | 760900 |
| 2022-10-06 | 51.02 | $52.15 | 806113 |
| 2022-10-05 | 50.88 | $52.80 | 774915 |
| 2022-10-04 | 50.51 | $53.19 | 910938 |
| 2022-10-03 | 49.97 | $51.52 | 990311 |
| 2022-09-30 | 49.87 | $49.84 | 1.3M |
| 2022-09-29 | 50.32 | $50.77 | 1.1M |
| 2022-09-28 | 50.59 | $50.92 | 1.1M |
| 2022-09-27 | 50.91 | $50.12 | 791400 |
| 2022-09-26 | 51.59 | $49.67 | 998152 |
| 2022-09-23 | 52.58 | $51.00 | 892137 |
| 2022-09-22 | 53.39 | $51.82 | 877700 |
| 2022-09-21 | 54.14 | $52.88 | 916841 |
| 2022-09-20 | 54.73 | $53.80 | 1.1M |
| 2022-09-19 | 55.17 | $55.11 | 1.2M |
| 2022-09-16 | 55.31 | $53.96 | 2.8M |
| 2022-09-15 | 55.84 | $55.42 | 961300 |
| 2022-09-14 | 56.03 | $55.37 | 1.2M |
| 2022-09-13 | 56.29 | $55.85 | 946500 |
| 2022-09-12 | 56.45 | $57.45 | 764535 |
| 2022-09-09 | 56.15 | $56.86 | 768937 |
| 2022-09-08 | 55.97 | $56.67 | 891318 |
| 2022-09-07 | 55.82 | $56.23 | 1.0M |
| 2022-09-06 | 55.78 | $55.33 | 1.2M |
| 2022-09-02 | 56.02 | $55.43 | 823500 |
| 2022-09-01 | 56.30 | $55.51 | 854200 |
| 2022-08-31 | 56.62 | $55.31 | 1.2M |
| 2022-08-30 | 57.07 | $55.74 | 925214 |
| 2022-08-29 | 57.48 | $56.48 | 763600 |
| 2022-08-26 | 57.75 | $56.80 | 652900 |
| 2022-08-25 | 57.98 | $57.95 | 477942 |
| 2022-08-24 | 57.88 | $57.19 | 755000 |
| 2022-08-23 | 58.00 | $57.00 | 696336 |
| 2022-08-22 | 58.21 | $56.96 | 726700 |
| 2022-08-19 | 58.46 | $58.24 | 1.3M |
| 2022-08-18 | 58.35 | $58.95 | 598500 |
| 2022-08-17 | 57.98 | $58.47 | 1.0M |
| 2022-08-16 | 57.68 | $58.80 | 574400 |
| 2022-08-15 | 57.21 | $58.48 | 560400 |
| 2022-08-12 | 56.73 | $58.71 | 651901 |
| 2022-08-11 | 56.08 | $57.51 | 499300 |
| 2022-08-10 | 55.67 | $56.99 | 713800 |
| 2022-08-09 | 55.35 | $56.06 | 601100 |
| 2022-08-08 | 55.27 | $55.37 | 748300 |
| 2022-08-05 | 55.40 | $55.12 | 666500 |
| 2022-08-04 | 55.66 | $54.38 | 848322 |
| 2022-08-03 | 56.21 | $55.34 | 1.0M |
| 2022-08-02 | 56.60 | $55.34 | 1.2M |
| 2022-08-01 | 57.08 | $55.65 | 2.0M |
| 2022-07-29 | 57.58 | $58.25 | 693100 |
| 2022-07-28 | 57.36 | $57.74 | 575643 |
| 2022-07-27 | 57.27 | $58.01 | 733400 |
| 2022-07-26 | 57.08 | $57.87 | 429714 |
| 2022-07-25 | 56.90 | $57.82 | 437227 |
| 2022-07-22 | 56.70 | $57.05 | 472720 |
| 2022-07-21 | 56.73 | $57.40 | 494229 |
| 2022-07-20 | 56.66 | $57.70 | 616100 |
| 2022-07-19 | 56.50 | $57.73 | 676900 |
| 2022-07-18 | 56.31 | $56.24 | 795705 |
| 2022-07-15 | 56.57 | $56.45 | 796000 |
| 2022-07-14 | 56.84 | $55.61 | 1.0M |
| 2022-07-13 | 57.45 | $57.28 | 768300 |
| 2022-07-12 | 57.69 | $57.73 | 748800 |
| 2022-07-11 | 57.86 | $57.95 | 583300 |
| 2022-07-08 | 58.01 | $57.93 | 993000 |
| 2022-07-07 | 58.21 | $58.63 | 970100 |
| 2022-07-06 | 58.25 | $58.53 | 574738 |
| 2022-07-05 | 58.35 | $58.48 | 772026 |
| 2022-07-01 | 58.50 | $60.15 | 864269 |
| 2022-06-30 | 58.18 | $59.26 | 914505 |
| 2022-06-29 | 58.08 | $59.04 | 496000 |
| 2022-06-28 | 58.06 | $59.53 | 624300 |
| 2022-06-27 | 57.91 | $59.79 | 753000 |
| 2022-06-24 | 57.66 | $59.77 | 1.6M |
| 2022-06-23 | 57.40 | $58.02 | 703902 |
| 2022-06-22 | 57.66 | $58.41 | 1.1M |
| 2022-06-21 | 57.90 | $58.49 | 1.3M |
| 2022-06-17 | 58.19 | $57.54 | 2.2M |
| 2022-06-16 | 58.88 | $56.90 | 1.3M |
| 2022-06-15 | 59.96 | $58.91 | 1.4M |
| 2022-06-14 | 60.66 | $58.54 | 1.1M |
| 2022-06-13 | 61.65 | $58.31 | 1.1M |
| 2022-06-10 | 62.95 | $60.34 | 1.2M |
| 2022-06-09 | 63.89 | $61.57 | 675339 |
| 2022-06-08 | 64.66 | $63.41 | 687100 |
| 2022-06-07 | 65.00 | $64.85 | 1.2M |
| 2022-06-06 | 64.96 | $64.49 | 777833 |
| 2022-06-03 | 65.02 | $64.74 | 503037 |
| 2022-06-02 | 65.00 | $65.37 | 577700 |
| 2022-06-01 | 64.77 | $64.75 | 741346 |
| 2022-05-31 | 64.69 | $65.49 | 2.0M |
| 2022-05-27 | 64.34 | $65.93 | 910308 |
| 2022-05-26 | 63.77 | $64.78 | 695708 |
| 2022-05-25 | 63.45 | $64.20 | 1.5M |
| 2022-05-24 | 63.24 | $63.93 | 909500 |
| 2022-05-23 | 63.07 | $64.10 | 1.3M |
| 2022-05-20 | 62.82 | $62.79 | 3.7M |
| 2022-05-19 | 62.93 | $62.94 | 1.3M |
| 2022-05-18 | 63.03 | $63.46 | 949900 |
| 2022-05-17 | 62.99 | $64.80 | 1.3M |
| 2022-05-16 | 62.52 | $63.10 | 1.1M |
| 2022-05-13 | 62.50 | $63.15 | 691313 |
| 2022-05-12 | 62.47 | $61.94 | 1.0M |
| 2022-05-11 | 62.83 | $62.38 | 883231 |
| 2022-05-10 | 63.13 | $62.73 | 1.0M |
| 2022-05-09 | 63.40 | $63.08 | 825500 |
| 2022-05-06 | 63.63 | $64.44 | 917322 |
| 2022-05-05 | 63.48 | $63.76 | 604914 |
| 2022-05-04 | 63.51 | $64.85 | 645000 |
| 2022-05-03 | 63.22 | $62.79 | 1.1M |
| 2022-05-02 | 63.53 | $61.57 | 1.1M |
| 2022-04-29 | 64.29 | $62.84 | 1.1M |
| 2022-04-28 | 64.82 | $64.58 | 864700 |
| 2022-04-27 | 64.92 | $64.11 | 581100 |
| 2022-04-26 | 65.18 | $63.44 | 615700 |
| 2022-04-25 | 65.70 | $64.68 | 990200 |
| 2022-04-22 | 65.94 | $64.71 | 849800 |
| 2022-04-21 | 66.21 | $66.66 | 995121 |
| 2022-04-20 | 65.90 | $67.36 | 1.3M |
| 2022-04-19 | 65.30 | $65.68 | 865818 |
| 2022-04-18 | 65.08 | $65.50 | 690036 |
| 2022-04-14 | 64.87 | $65.15 | 540211 |
| 2022-04-13 | 64.72 | $64.76 | 629130 |
| 2022-04-12 | 64.64 | $64.51 | 555816 |
| 2022-04-11 | 64.62 | $64.66 | 523514 |
| 2022-04-08 | 64.55 | $64.43 | 682900 |
| 2022-04-07 | 64.51 | $63.56 | 1.1M |
| 2022-04-06 | 64.74 | $63.36 | 887100 |
| 2022-04-05 | 65.07 | $63.30 | 1.1M |
| 2022-04-04 | 65.48 | $63.86 | 682100 |
| 2022-04-01 | 65.78 | $65.26 | 638712 |
| 2022-03-31 | 65.69 | $64.82 | 807135 |
| 2022-03-30 | 65.69 | $65.53 | 446326 |
| 2022-03-29 | 65.45 | $65.62 | 625816 |
| 2022-03-28 | 65.10 | $65.34 | 745926 |
| 2022-03-25 | 64.74 | $65.50 | 1.1M |
| 2022-03-24 | 64.23 | $64.61 | 740900 |
| 2022-03-23 | 63.88 | $63.90 | 466000 |
| 2022-03-22 | 63.65 | $64.53 | 800800 |
| 2022-03-21 | 63.17 | $63.99 | 1.0M |
| 2022-03-18 | 62.73 | $63.26 | 2.8M |
| 2022-03-17 | 62.42 | $63.80 | 980900 |
| 2022-03-16 | 61.86 | $63.31 | 1.5M |
| 2022-03-15 | 61.32 | $62.67 | 922302 |
| 2022-03-14 | 60.87 | $61.67 | 715906 |
| 2022-03-11 | 60.64 | $60.88 | 648414 |
| 2022-03-10 | 60.60 | $60.90 | 961647 |
| 2022-03-09 | 60.56 | $61.03 | 900200 |
| 2022-03-08 | 60.46 | $60.06 | 1.1M |
| 2022-03-07 | 60.65 | $59.68 | 1.0M |
| 2022-03-04 | 61.00 | $60.88 | 658900 |
| 2022-03-03 | 61.06 | $61.54 | 419848 |
| 2022-03-02 | 60.91 | $61.49 | 695339 |
| 2022-03-01 | 60.74 | $59.71 | 968700 |
| 2022-02-28 | 61.10 | $61.34 | 963600 |
| 2022-02-25 | 61.02 | $61.83 | 1.1M |
| 2022-02-24 | 60.76 | $59.00 | 1.1M |
| 2022-02-23 | 61.34 | $60.15 | 675800 |
| 2022-02-22 | 61.68 | $61.01 | 663300 |
| 2022-02-18 | 61.81 | $61.60 | 763500 |
| 2022-02-17 | 61.78 | $61.00 | 575500 |
| 2022-02-16 | 61.91 | $62.06 | 681400 |
| 2022-02-15 | 61.73 | $61.45 | 631043 |
| 2022-02-14 | 61.70 | $61.13 | 1.0M |
| 2022-02-11 | 61.74 | $61.64 | 1.0M |
| 2022-02-10 | 61.62 | $62.10 | 1.2M |
| 2022-02-09 | 61.31 | $61.58 | 485323 |
| 2022-02-08 | 61.09 | $61.75 | 753723 |
| 2022-02-07 | 60.75 | $60.83 | 881545 |
| 2022-02-04 | 60.63 | $61.27 | 590800 |
| 2022-02-03 | 60.33 | $61.10 | 479009 |
| 2022-02-02 | 60.01 | $61.39 | 645600 |
| 2022-02-01 | 59.52 | $60.58 | 641313 |
| 2022-01-31 | 59.18 | $59.66 | 1.5M |
| 2022-01-28 | 59.06 | $58.89 | 836900 |
| 2022-01-27 | 59.15 | $58.27 | 558547 |
| 2022-01-26 | 59.46 | $58.65 | 576645 |
| 2022-01-25 | 59.71 | $58.32 | 799600 |
| 2022-01-24 | 60.11 | $58.96 | 875315 |
| 2022-01-21 | 60.39 | $58.15 | 482809 |
| 2022-01-20 | 60.98 | $59.09 | 449811 |
| 2022-01-19 | 61.38 | $59.59 | 364300 |
| 2022-01-18 | 61.69 | $60.91 | 421439 |
| 2022-01-14 | 61.63 | $61.63 | 470600 |
| 2022-01-13 | 61.30 | $61.49 | 786200 |
| 2022-01-12 | 60.92 | $61.18 | 466000 |
| 2022-01-11 | 60.54 | $61.13 | 629107 |
| 2022-01-10 | 60.06 | $60.73 | 561700 |
| 2022-01-07 | 59.59 | $60.78 | 865700 |
| 2022-01-06 | 58.98 | $59.36 | 568743 |
| 2022-01-05 | 58.68 | $58.78 | 669526 |
| 2022-01-04 | 58.48 | $59.39 | 606500 |
| 2022-01-03 | 58.04 | $58.10 | 410123 |
| 2021-12-31 | 57.89 | $57.76 | 604208 |
| 2021-12-30 | 57.82 | $57.78 | 407100 |
| 2021-12-29 | 57.71 | $58.17 | 333500 |
| 2021-12-28 | 57.44 | $58.19 | 360242 |
| 2021-12-27 | 57.11 | $57.72 | 339745 |
| 2021-12-23 | 56.85 | $57.02 | 460800 |
| 2021-12-22 | 56.75 | $56.76 | 496143 |
| 2021-12-21 | 56.71 | $56.76 | 583800 |
| 2021-12-20 | 56.65 | $55.58 | 952700 |
| 2021-12-17 | 56.96 | $56.78 | 2.1M |
| 2021-12-16 | 56.94 | $57.91 | 660445 |
| 2021-12-15 | 56.56 | $57.08 | 816042 |
| 2021-12-14 | 56.36 | $56.71 | 917300 |
| 2021-12-13 | 56.23 | $56.77 | 656017 |
| 2021-12-10 | 56.06 | $57.10 | 620300 |
| 2021-12-09 | 55.74 | $56.64 | 791400 |
| 2021-12-08 | 55.50 | $56.79 | 666429 |
| 2021-12-07 | 55.17 | $56.85 | 880800 |
| 2021-12-06 | 54.75 | $56.22 | 833100 |
| 2021-12-03 | 54.46 | $54.87 | 988200 |
| 2021-12-02 | 54.54 | $55.07 | 959500 |
| 2021-12-01 | 54.59 | $53.43 | 1.3M |
| 2021-11-30 | 55.18 | $53.46 | 2.8M |
| 2021-11-29 | 55.90 | $55.11 | 1.1M |
| 2021-11-26 | 56.27 | $55.07 | 888700 |
| 2021-11-24 | 56.73 | $56.85 | 889514 |
| 2021-11-23 | 56.73 | $57.40 | 722413 |
| 2021-11-22 | 56.56 | $56.70 | 920500 |
| 2021-11-19 | 56.57 | $55.63 | 957328 |
| 2021-11-18 | 56.93 | $56.69 | 730429 |
| 2021-11-17 | 57.03 | $57.17 | 762623 |
| 2021-11-16 | 57.00 | $56.48 | 941037 |
| 2021-11-15 | 57.18 | $56.23 | 596100 |
| 2021-11-12 | 57.48 | $57.04 | 557000 |
| 2021-11-11 | 57.58 | $57.56 | 630600 |
| 2021-11-10 | 57.53 | $57.22 | 876000 |
| 2021-11-09 | 57.58 | $57.66 | 584300 |
| 2021-11-08 | 57.49 | $58.02 | 1.0M |
| 2021-11-05 | 57.26 | $57.22 | 707143 |
| 2021-11-04 | 57.22 | $56.66 | 743217 |
| 2021-11-03 | 57.35 | $57.39 | 777625 |
| 2021-11-02 | 57.27 | $57.39 | 915600 |
| 2021-11-01 | 57.17 | $57.10 | 878000 |
| 2021-10-29 | 57.13 | $56.07 | 573000 |
| 2021-10-28 | 57.40 | $56.41 | 435734 |
| 2021-10-27 | 57.61 | $55.59 | 548000 |
| 2021-10-26 | 58.11 | $57.31 | 319318 |
| 2021-10-25 | 58.17 | $57.66 | 500102 |
| 2021-10-22 | 58.11 | $57.56 | 395600 |
| 2021-10-21 | 58.05 | $57.50 | 432501 |
| 2021-10-20 | 57.98 | $58.08 | 405800 |
| 2021-10-19 | 57.69 | $57.47 | 414749 |
| 2021-10-18 | 57.52 | $57.07 | 349939 |
| 2021-10-15 | 57.42 | $57.62 | 488443 |
| 2021-10-14 | 57.10 | $57.09 | 380800 |
| 2021-10-13 | 56.87 | $56.16 | 633610 |
| 2021-10-12 | 56.86 | $56.89 | 452832 |
| 2021-10-11 | 56.61 | $56.79 | 611000 |
| 2021-10-08 | 56.31 | $57.42 | 405200 |
| 2021-10-07 | 55.74 | $56.93 | 602000 |
| 2021-10-06 | 55.18 | $56.58 | 760324 |
| 2021-10-05 | 54.61 | $56.28 | 1.1M |
| 2021-10-04 | 54.01 | $55.03 | 802837 |
| 2021-10-01 | 53.67 | $55.27 | 838204 |
| 2021-09-30 | 53.18 | $53.93 | 1.1M |
| 2021-09-29 | 53.01 | $54.34 | 813129 |
| 2021-09-28 | 52.69 | $53.38 | 742309 |
| 2021-09-27 | 52.61 | $53.92 | 625616 |
| 2021-09-24 | 52.35 | $52.96 | 783507 |
| 2021-09-23 | 52.36 | $52.94 | 694815 |
| 2021-09-22 | 52.38 | $52.37 | 692348 |
| 2021-09-21 | 52.61 | $51.70 | 941300 |
| 2021-09-20 | 53.11 | $52.26 | 1.3M |
| 2021-09-17 | 53.56 | $53.08 | 5.6M |
| 2021-09-16 | 53.86 | $53.65 | 832243 |
| 2021-09-15 | 54.05 | $53.97 | 1.1M |
| 2021-09-14 | 54.18 | $53.18 | 905200 |
| 2021-09-13 | 54.60 | $54.05 | 993100 |
| 2021-09-10 | 54.84 | $53.49 | 1.0M |
| 2021-09-09 | 55.31 | $54.58 | 968105 |
| 2021-09-08 | 55.54 | $55.23 | 666900 |
| 2021-09-07 | 55.61 | $54.92 | 1.2M |
| 2021-09-03 | 55.79 | $54.76 | 796700 |
| 2021-09-02 | 56.06 | $55.47 | 613600 |
| 2021-09-01 | 56.15 | $55.66 | 977638 |
| 2021-08-31 | 56.20 | $55.87 | 1.6M |
| 2021-08-30 | 56.18 | $55.83 | 645600 |
| 2021-08-27 | 56.16 | $56.53 | 631803 |
| 2021-08-26 | 55.90 | $55.60 | 718806 |
| 2021-08-25 | 55.88 | $56.26 | 645200 |
| 2021-08-24 | 55.63 | $55.58 | 379035 |
| 2021-08-23 | 55.53 | $55.47 | 526300 |
| 2021-08-20 | 55.44 | $55.02 | 596618 |
| 2021-08-19 | 55.47 | $54.65 | 809327 |
| 2021-08-18 | 55.61 | $54.70 | 530300 |
| 2021-08-17 | 55.76 | $55.38 | 545486 |
| 2021-08-16 | 55.72 | $55.45 | 603102 |
| 2021-08-13 | 55.63 | $55.64 | 436503 |
| 2021-08-12 | 55.46 | $56.15 | 535938 |
| 2021-08-11 | 55.08 | $56.18 | 538932 |
| 2021-08-10 | 54.59 | $55.59 | 912800 |
| 2021-08-09 | 54.19 | $55.10 | 655215 |
| 2021-08-06 | 53.85 | $54.93 | 759422 |
| 2021-08-05 | 53.49 | $54.02 | 864800 |
| 2021-08-04 | 53.34 | $53.01 | 1.3M |
| 2021-08-03 | 53.48 | $53.58 | 2.1M |
| 2021-08-02 | 53.48 | $53.65 | 812432 |
| 2021-07-30 | 53.47 | $53.63 | 601700 |
| 2021-07-29 | 53.46 | $53.86 | 507925 |
| 2021-07-28 | 53.38 | $53.25 | 609618 |
| 2021-07-27 | 53.48 | $53.75 | 600132 |
| 2021-07-26 | 53.45 | $53.97 | 419900 |
| 2021-07-23 | 53.36 | $53.57 | 581300 |
| 2021-07-22 | 53.38 | $53.52 | 743784 |
| 2021-07-21 | 53.43 | $54.11 | 929829 |
| 2021-07-20 | 53.31 | $53.33 | 1.3M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.07
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.88
Average
53.78
Maximum
74.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.07 | $114.45 | 902200 |
| 2026-07-16 | 55.93 | $113.89 | 769500 |
| 2026-07-15 | 53.02 | $112.52 | 664516 |
| 2026-07-14 | 58.22 | $114.47 | 965738 |
| 2026-07-13 | 64.46 | $116.50 | 888000 |
| 2026-07-10 | 61.55 | $114.99 | 555509 |
| 2026-07-09 | 62.06 | $115.15 | 878000 |
| 2026-07-08 | 62.21 | $115.20 | 912178 |
| 2026-07-07 | 67.80 | $116.95 | 1.1M |
| 2026-07-06 | 66.75 | $116.30 | 606800 |
| 2026-07-02 | 67.46 | $116.52 | 644881 |
| 2026-07-01 | 63.43 | $114.12 | 770014 |
| 2026-06-30 | 61.72 | $113.21 | 755800 |
| 2026-06-29 | 63.20 | $113.69 | 814439 |
| 2026-06-26 | 62.41 | $113.25 | 1.2M |
| 2026-06-25 | 57.86 | $110.90 | 762729 |
| 2026-06-24 | 60.90 | $111.92 | 1.2M |
| 2026-06-23 | 58.15 | $110.58 | 923608 |
| 2026-06-22 | 52.33 | $108.13 | 1.2M |
| 2026-06-18 | 50.04 | $107.28 | 1.7M |
| 2026-06-17 | 51.14 | $107.68 | 1.0M |
| 2026-06-16 | 53.87 | $108.65 | 969100 |
| 2026-06-15 | 52.96 | $108.28 | 810600 |
| 2026-06-12 | 52.57 | $108.12 | 760311 |
| 2026-06-11 | 50.79 | $107.37 | 924943 |
| 2026-06-10 | 52.49 | $108.05 | 656524 |
| 2026-06-09 | 49.91 | $106.95 | 799100 |
| 2026-06-08 | 47.50 | $105.97 | 662911 |
| 2026-06-05 | 51.33 | $107.57 | 751000 |
| 2026-06-04 | 44.55 | $105.02 | 1.1M |
| 2026-06-03 | 42.89 | $104.46 | 1.0M |
| 2026-06-02 | 43.94 | $104.93 | 1.1M |
| 2026-06-01 | 40.72 | $103.83 | 1.1M |
| 2026-05-29 | 39.88 | $103.55 | 2.6M |
| 2026-05-28 | 42.46 | $104.82 | 833400 |
| 2026-05-27 | 47.42 | $106.98 | 759400 |
| 2026-05-26 | 53.18 | $109.09 | 546535 |
| 2026-05-22 | 52.61 | $108.87 | 701300 |
| 2026-05-21 | 53.48 | $109.18 | 924400 |
| 2026-05-20 | 52.52 | $108.78 | 988172 |
| 2026-05-19 | 50.26 | $107.86 | 607112 |
| 2026-05-18 | 50.64 | $108.01 | 625517 |
| 2026-05-15 | 44.93 | $105.80 | 843073 |
| 2026-05-14 | 43.23 | $105.20 | 1.0M |
| 2026-05-13 | 39.96 | $104.08 | 721447 |
| 2026-05-12 | 40.58 | $104.39 | 811835 |
| 2026-05-11 | 38.64 | $103.72 | 862400 |
| 2026-05-08 | 40.08 | $104.50 | 1.0M |
| 2026-05-07 | 39.84 | $104.41 | 866506 |
| 2026-05-06 | 41.42 | $105.29 | 839700 |
| 2026-05-05 | 43.09 | $106.19 | 841550 |
| 2026-05-04 | 40.46 | $105.15 | 1.5M |
| 2026-05-01 | 55.92 | $111.70 | 1.1M |
| 2026-04-30 | 58.89 | $112.61 | 856200 |
| 2026-04-29 | 55.43 | $111.21 | 748955 |
| 2026-04-28 | 59.37 | $112.37 | 716000 |
| 2026-04-27 | 56.32 | $111.17 | 502823 |
| 2026-04-24 | 54.74 | $110.58 | 454700 |
| 2026-04-23 | 61.33 | $112.42 | 531914 |
| 2026-04-22 | 56.55 | $110.65 | 552060 |
| 2026-04-21 | 59.89 | $111.49 | 477600 |
| 2026-04-20 | 58.73 | $111.07 | 520157 |
| 2026-04-17 | 59.82 | $111.35 | 785536 |
| 2026-04-16 | 55.58 | $109.84 | 507100 |
| 2026-04-15 | 57.06 | $110.23 | 536000 |
| 2026-04-14 | 57.25 | $110.28 | 676008 |
| 2026-04-13 | 57.11 | $110.23 | 764892 |
| 2026-04-10 | 55.11 | $109.47 | 525834 |
| 2026-04-09 | 60.06 | $110.88 | 642800 |
| 2026-04-08 | 57.24 | $109.79 | 681000 |
| 2026-04-07 | 51.67 | $107.92 | 501268 |
| 2026-04-06 | 51.19 | $107.77 | 419741 |
| 2026-04-02 | 50.94 | $107.69 | 519422 |
| 2026-04-01 | 47.61 | $106.64 | 649238 |
| 2026-03-31 | 47.91 | $106.74 | 751635 |
| 2026-03-30 | 44.97 | $105.83 | 657100 |
| 2026-03-27 | 38.56 | $104.06 | 1.2M |
| 2026-03-26 | 46.77 | $106.87 | 406122 |
| 2026-03-25 | 44.91 | $106.40 | 520700 |
| 2026-03-24 | 47.39 | $107.14 | 523504 |
| 2026-03-23 | 44.68 | $106.45 | 537900 |
| 2026-03-20 | 41.13 | $105.60 | 1.4M |
| 2026-03-19 | 41.28 | $105.65 | 783846 |
| 2026-03-18 | 42.77 | $106.16 | 662049 |
| 2026-03-17 | 51.09 | $108.58 | 445336 |
| 2026-03-16 | 50.75 | $108.49 | 566400 |
| 2026-03-13 | 49.00 | $108.02 | 467035 |
| 2026-03-12 | 50.49 | $108.43 | 815245 |
| 2026-03-11 | 51.76 | $108.78 | 656400 |
| 2026-03-10 | 53.14 | $109.16 | 554881 |
| 2026-03-09 | 52.95 | $109.10 | 645200 |
| 2026-03-06 | 54.91 | $109.66 | 630957 |
| 2026-03-05 | 56.11 | $110.00 | 595457 |
| 2026-03-04 | 61.71 | $111.49 | 484000 |
| 2026-03-03 | 61.75 | $111.50 | 959600 |
| 2026-03-02 | 64.44 | $112.19 | 682616 |
| 2026-02-27 | 59.12 | $110.02 | 1.1M |
| 2026-02-26 | 57.48 | $109.43 | 750223 |
| 2026-02-25 | 57.55 | $109.45 | 645850 |
| 2026-02-24 | 57.26 | $109.34 | 757120 |
| 2026-02-23 | 55.61 | $108.71 | 602600 |
| 2026-02-20 | 59.27 | $109.77 | 586000 |
| 2026-02-19 | 55.55 | $108.35 | 458756 |
| 2026-02-18 | 56.62 | $108.66 | 781600 |
| 2026-02-17 | 63.48 | $110.49 | 770722 |
| 2026-02-13 | 59.08 | $108.78 | 739708 |
| 2026-02-12 | 64.39 | $110.01 | 1.1M |
| 2026-02-11 | 65.11 | $110.17 | 686000 |
| 2026-02-10 | 64.61 | $109.96 | 780628 |
| 2026-02-09 | 68.76 | $110.90 | 1.2M |
| 2026-02-06 | 70.45 | $111.27 | 702684 |
| 2026-02-05 | 69.73 | $110.89 | 874664 |
| 2026-02-04 | 66.74 | $109.43 | 1.2M |
| 2026-02-03 | 61.79 | $107.41 | 711700 |
| 2026-02-02 | 56.87 | $105.78 | 743513 |
| 2026-01-30 | 56.18 | $105.57 | 682200 |
| 2026-01-29 | 53.15 | $104.68 | 689300 |
| 2026-01-28 | 45.68 | $102.81 | 523500 |
| 2026-01-27 | 43.34 | $102.30 | 542900 |
| 2026-01-26 | 44.70 | $102.68 | 567414 |
| 2026-01-23 | 40.88 | $101.86 | 677129 |
| 2026-01-22 | 42.73 | $102.40 | 734539 |
| 2026-01-21 | 42.64 | $102.38 | 731714 |
| 2026-01-20 | 42.29 | $102.30 | 940208 |
| 2026-01-16 | 42.88 | $102.49 | 1.1M |
| 2026-01-15 | 44.97 | $103.16 | 623403 |
| 2026-01-14 | 46.39 | $103.60 | 942200 |
| 2026-01-13 | 43.19 | $102.77 | 604400 |
| 2026-01-12 | 49.05 | $104.52 | 787840 |
| 2026-01-09 | 49.27 | $104.58 | 590800 |
| 2026-01-08 | 52.64 | $105.49 | 695635 |
| 2026-01-07 | 52.51 | $105.45 | 652400 |
| 2026-01-06 | 51.65 | $105.19 | 842900 |
| 2026-01-05 | 53.34 | $105.67 | 521011 |
| 2026-01-02 | 50.08 | $104.66 | 583351 |
| 2025-12-31 | 52.31 | $105.31 | 636500 |
| 2025-12-30 | 55.49 | $106.19 | 368400 |
| 2025-12-29 | 55.67 | $106.24 | 574349 |
| 2025-12-26 | 56.24 | $106.40 | 349937 |
| 2025-12-24 | 59.56 | $107.33 | 323547 |
| 2025-12-23 | 60.22 | $107.51 | 679456 |
| 2025-12-22 | 62.28 | $108.08 | 673400 |
| 2025-12-19 | 58.75 | $106.58 | 1.7M |
| 2025-12-18 | 56.91 | $105.86 | 813000 |
| 2025-12-17 | 57.52 | $106.04 | 892300 |
| 2025-12-16 | 51.88 | $103.96 | 981632 |
| 2025-12-15 | 56.88 | $105.41 | 883900 |
| 2025-12-12 | 53.66 | $104.31 | 634500 |
| 2025-12-11 | 54.86 | $104.65 | 1.1M |
| 2025-12-10 | 48.24 | $102.61 | 1.4M |
| 2025-12-09 | 48.07 | $102.56 | 1.0M |
| 2025-12-08 | 43.86 | $101.41 | 1.3M |
| 2025-12-05 | 48.43 | $102.82 | 870535 |
| 2025-12-04 | 54.85 | $104.49 | 918300 |
| 2025-12-03 | 60.62 | $105.75 | 755116 |
| 2025-12-02 | 63.43 | $106.31 | 733119 |
| 2025-12-01 | 63.88 | $106.40 | 897028 |
| 2025-11-28 | 71.84 | $107.87 | 424327 |
| 2025-11-26 | 74.17 | $108.26 | 689700 |
| 2025-11-25 | 73.52 | $107.95 | 869000 |
| 2025-11-24 | 71.90 | $107.20 | 1.5M |
| 2025-11-21 | 70.04 | $106.40 | 1.2M |
| 2025-11-20 | 66.16 | $104.94 | 921433 |
| 2025-11-19 | 68.23 | $105.30 | 661022 |
| 2025-11-18 | 67.75 | $105.12 | 801132 |
| 2025-11-17 | 65.24 | $104.21 | 1.2M |
| 2025-11-14 | 66.32 | $104.41 | 1.2M |
| 2025-11-13 | 66.26 | $104.39 | 600944 |
| 2025-11-12 | 65.36 | $104.04 | 554535 |
| 2025-11-11 | 64.58 | $103.74 | 503069 |
| 2025-11-10 | 62.67 | $103.02 | 518200 |
| 2025-11-07 | 61.50 | $102.59 | 706145 |
| 2025-11-06 | 58.74 | $101.63 | 594528 |
| 2025-11-05 | 56.36 | $100.86 | 616628 |
| 2025-11-04 | 55.66 | $100.64 | 768109 |
| 2025-11-03 | 51.60 | $99.42 | 899313 |
| 2025-10-31 | 52.12 | $99.56 | 716100 |
| 2025-10-30 | 52.03 | $99.53 | 1.0M |
| 2025-10-29 | 45.94 | $97.80 | 823952 |
| 2025-10-28 | 47.84 | $98.37 | 749100 |
| 2025-10-27 | 54.15 | $100.06 | 475805 |
| 2025-10-24 | 54.11 | $100.05 | 404028 |
| 2025-10-23 | 53.75 | $99.94 | 558427 |
| 2025-10-22 | 54.01 | $100.01 | 749300 |
| 2025-10-21 | 52.26 | $99.44 | 485800 |
| 2025-10-20 | 51.52 | $99.20 | 568200 |
| 2025-10-17 | 50.39 | $98.83 | 665629 |
| 2025-10-16 | 48.36 | $98.17 | 770300 |
| 2025-10-15 | 55.34 | $100.31 | 964521 |
| 2025-10-14 | 64.95 | $102.62 | 592636 |
| 2025-10-13 | 61.39 | $101.33 | 876600 |
| 2025-10-10 | 59.98 | $100.86 | 1.1M |
| 2025-10-09 | 66.76 | $102.24 | 606707 |
| 2025-10-08 | 71.25 | $103.05 | 415020 |
| 2025-10-07 | 71.11 | $102.99 | 945325 |
| 2025-10-06 | 69.70 | $102.37 | 566155 |
| 2025-10-03 | 68.05 | $101.68 | 899500 |
| 2025-10-02 | 68.02 | $101.67 | 867136 |
| 2025-10-01 | 64.13 | $100.15 | 719900 |
| 2025-09-30 | 65.32 | $100.39 | 671700 |
| 2025-09-29 | 63.38 | $99.67 | 760000 |
| 2025-09-26 | 66.47 | $100.30 | 702500 |
| 2025-09-25 | 62.98 | $99.02 | 865300 |
| 2025-09-24 | 64.17 | $99.26 | 789401 |
| 2025-09-23 | 60.45 | $98.00 | 1.1M |
| 2025-09-22 | 57.94 | $97.24 | 911900 |
| 2025-09-19 | 56.02 | $96.69 | 2.3M |
| 2025-09-18 | 57.61 | $97.04 | 971300 |
| 2025-09-17 | 56.78 | $96.79 | 798900 |
| 2025-09-16 | 53.68 | $95.89 | 829421 |
| 2025-09-15 | 58.22 | $96.92 | 635514 |
| 2025-09-12 | 61.74 | $97.65 | 770614 |
| 2025-09-11 | 63.75 | $98.05 | 579800 |
| 2025-09-10 | 57.40 | $96.12 | 714827 |
| 2025-09-09 | 56.62 | $95.91 | 586729 |
| 2025-09-08 | 57.14 | $96.02 | 898248 |
| 2025-09-05 | 60.12 | $96.64 | 770500 |
| 2025-09-04 | 64.72 | $97.53 | 506087 |
| 2025-09-03 | 62.75 | $96.88 | 700300 |
| 2025-09-02 | 60.61 | $96.22 | 724200 |
| 2025-08-29 | 63.65 | $96.80 | 556232 |
| 2025-08-28 | 62.80 | $96.52 | 617600 |
| 2025-08-27 | 62.35 | $96.37 | 617200 |
| 2025-08-26 | 60.94 | $95.90 | 1.6M |
| 2025-08-25 | 60.18 | $95.65 | 634712 |
| 2025-08-22 | 63.19 | $96.30 | 766100 |
| 2025-08-21 | 63.47 | $96.36 | 830902 |
| 2025-08-20 | 65.01 | $96.70 | 869419 |
| 2025-08-19 | 63.14 | $95.95 | 750900 |
| 2025-08-18 | 59.38 | $94.59 | 853200 |
| 2025-08-15 | 61.17 | $95.00 | 947339 |
| 2025-08-14 | 63.74 | $95.58 | 647427 |
| 2025-08-13 | 63.31 | $95.41 | 632200 |
| 2025-08-12 | 60.46 | $94.32 | 543100 |
| 2025-08-11 | 58.66 | $93.68 | 673234 |
| 2025-08-08 | 59.02 | $93.77 | 536605 |
| 2025-08-07 | 57.54 | $93.23 | 555900 |
| 2025-08-06 | 60.82 | $94.08 | 950700 |
| 2025-08-05 | 58.77 | $93.30 | 638026 |
| 2025-08-04 | 57.48 | $92.82 | 823521 |
| 2025-08-01 | 49.52 | $90.29 | 984817 |
| 2025-07-31 | 50.40 | $90.54 | 994601 |
| 2025-07-30 | 49.55 | $90.29 | 709051 |
| 2025-07-29 | 52.40 | $91.12 | 611215 |
| 2025-07-28 | 50.03 | $90.40 | 587300 |
| 2025-07-25 | 54.55 | $91.66 | 436700 |
| 2025-07-24 | 53.28 | $91.26 | 483200 |
| 2025-07-23 | 56.08 | $92.01 | 528900 |
| 2025-07-22 | 56.12 | $92.02 | 1.7M |
| 2025-07-21 | 54.08 | $91.32 | 537600 |
| 2025-07-18 | 57.95 | $92.38 | 950800 |
| 2025-07-17 | 57.40 | $92.18 | 827032 |
| 2025-07-16 | 53.87 | $90.94 | 809500 |
| 2025-07-15 | 50.35 | $89.82 | 790600 |
| 2025-07-14 | 57.04 | $91.63 | 746524 |
| 2025-07-11 | 53.68 | $90.59 | 862231 |
| 2025-07-10 | 53.38 | $90.50 | 990000 |
| 2025-07-09 | 55.15 | $90.97 | 913500 |
| 2025-07-08 | 57.87 | $91.67 | 857822 |
| 2025-07-07 | 57.24 | $91.45 | 924200 |
| 2025-07-03 | 60.93 | $92.39 | 500800 |
| 2025-07-02 | 58.06 | $91.34 | 898606 |
| 2025-07-01 | 62.11 | $92.32 | 890139 |
| 2025-06-30 | 60.34 | $91.66 | 1.0M |
| 2025-06-27 | 56.67 | $90.40 | 1.3M |
| 2025-06-26 | 55.56 | $90.04 | 750388 |
| 2025-06-25 | 51.83 | $88.90 | 718792 |
| 2025-06-24 | 56.06 | $89.98 | 808014 |
| 2025-06-23 | 58.99 | $90.67 | 897227 |
| 2025-06-20 | 54.00 | $89.16 | 2.1M |
| 2025-06-18 | 50.87 | $88.33 | 1.3M |
| 2025-06-17 | 50.64 | $88.27 | 1.2M |
| 2025-06-16 | 51.91 | $88.60 | 797600 |
| 2025-06-13 | 52.14 | $88.66 | 783114 |
| 2025-06-12 | 54.08 | $89.18 | 622638 |
| 2025-06-11 | 52.03 | $88.55 | 799135 |
| 2025-06-10 | 50.70 | $88.15 | 878200 |
| 2025-06-09 | 51.41 | $88.36 | 933000 |
| 2025-06-06 | 54.08 | $89.14 | 423171 |
| 2025-06-05 | 52.49 | $88.61 | 724800 |
| 2025-06-04 | 51.27 | $88.21 | 791329 |
| 2025-06-03 | 56.07 | $89.62 | 594026 |
| 2025-06-02 | 56.25 | $89.67 | 603000 |
| 2025-05-30 | 55.22 | $89.29 | 1.6M |
| 2025-05-29 | 53.65 | $88.71 | 585033 |
| 2025-05-28 | 51.97 | $88.10 | 755275 |
| 2025-05-27 | 54.99 | $89.07 | 611626 |
| 2025-05-23 | 51.72 | $87.88 | 764043 |
| 2025-05-22 | 50.90 | $87.59 | 606544 |
| 2025-05-21 | 51.30 | $87.73 | 711522 |
| 2025-05-20 | 54.82 | $88.93 | 583600 |
| 2025-05-19 | 56.32 | $89.42 | 421800 |
| 2025-05-16 | 56.25 | $89.39 | 693000 |
| 2025-05-15 | 54.93 | $88.81 | 488200 |
| 2025-05-14 | 51.48 | $87.37 | 811341 |
| 2025-05-13 | 54.87 | $88.59 | 428400 |
| 2025-05-12 | 56.84 | $89.27 | 622524 |
| 2025-05-09 | 54.87 | $88.40 | 507915 |
| 2025-05-08 | 53.87 | $87.97 | 859704 |
| 2025-05-07 | 53.56 | $87.83 | 667600 |
| 2025-05-06 | 51.17 | $86.78 | 949402 |
| 2025-05-05 | 50.67 | $86.56 | 684549 |
| 2025-05-02 | 54.43 | $88.11 | 519400 |
| 2025-05-01 | 50.37 | $86.31 | 539600 |
| 2025-04-30 | 51.63 | $86.83 | 997020 |
| 2025-04-29 | 51.21 | $86.64 | 357908 |
| 2025-04-28 | 49.71 | $85.96 | 441534 |
| 2025-04-25 | 48.17 | $85.27 | 447503 |
| 2025-04-24 | 50.22 | $86.24 | 606763 |
| 2025-04-23 | 50.01 | $86.14 | 472752 |
| 2025-04-22 | 49.14 | $85.71 | 569620 |
| 2025-04-21 | 44.04 | $83.34 | 751904 |
| 2025-04-17 | 47.85 | $85.32 | 536344 |
| 2025-04-16 | 47.59 | $85.20 | 630400 |
| 2025-04-15 | 49.41 | $86.13 | 446134 |
| 2025-04-14 | 49.78 | $86.32 | 686401 |
| 2025-04-11 | 46.50 | $84.68 | 1.4M |
| 2025-04-10 | 45.86 | $84.37 | 875577 |
| 2025-04-09 | 49.38 | $86.33 | 1.3M |
| 2025-04-08 | 38.16 | $81.45 | 1.4M |
| 2025-04-07 | 36.63 | $80.89 | 2.0M |
| 2025-04-04 | 40.42 | $83.12 | 1.3M |
| 2025-04-03 | 62.35 | $91.11 | 802406 |
| 2025-04-02 | 66.28 | $92.03 | 676512 |
| 2025-04-01 | 66.54 | $92.09 | 653981 |
| 2025-03-31 | 66.17 | $91.91 | 883045 |
| 2025-03-28 | 63.39 | $90.64 | 567700 |
| 2025-03-27 | 66.49 | $91.40 | 574619 |
| 2025-03-26 | 64.56 | $90.51 | 676854 |
| 2025-03-25 | 61.43 | $89.19 | 832600 |
| 2025-03-24 | 59.69 | $88.51 | 766300 |
| 2025-03-21 | 56.21 | $87.25 | 2.7M |
| 2025-03-20 | 59.83 | $88.18 | 941141 |
| 2025-03-19 | 58.80 | $87.80 | 919947 |
| 2025-03-18 | 56.40 | $86.94 | 643614 |
| 2025-03-17 | 58.20 | $87.42 | 550900 |
| 2025-03-14 | 55.38 | $86.42 | 708501 |
| 2025-03-13 | 50.03 | $84.75 | 761800 |
| 2025-03-12 | 47.30 | $83.99 | 739769 |
| 2025-03-11 | 49.11 | $84.53 | 886400 |
| 2025-03-10 | 50.51 | $84.94 | 848515 |
| 2025-03-07 | 51.87 | $85.34 | 632712 |
| 2025-03-06 | 50.41 | $84.88 | 799400 |
| 2025-03-05 | 51.91 | $85.34 | 663923 |
| 2025-03-04 | 51.10 | $85.07 | 806811 |
| 2025-03-03 | 58.31 | $87.15 | 714624 |
| 2025-02-28 | 56.98 | $86.67 | 1.1M |
| 2025-02-27 | 54.44 | $85.79 | 429900 |
| 2025-02-26 | 49.32 | $84.20 | 503330 |
| 2025-02-25 | 52.08 | $84.99 | 689836 |
| 2025-02-24 | 50.03 | $84.38 | 549945 |
| 2025-02-21 | 43.97 | $82.76 | 916724 |
| 2025-02-20 | 44.67 | $82.98 | 751000 |
| 2025-02-19 | 45.51 | $83.25 | 757939 |
| 2025-02-18 | 46.09 | $83.44 | 1.3M |
| 2025-02-14 | 44.57 | $83.01 | 736600 |
| 2025-02-13 | 47.89 | $84.12 | 1.0M |
| 2025-02-12 | 43.88 | $83.00 | 1.0M |
| 2025-02-11 | 49.90 | $84.85 | 654803 |
| 2025-02-10 | 54.06 | $85.94 | 1.1M |
| 2025-02-07 | 57.52 | $86.77 | 793842 |
| 2025-02-06 | 57.68 | $86.81 | 621100 |
| 2025-02-05 | 56.06 | $86.28 | 444818 |
| 2025-02-04 | 54.36 | $85.74 | 540240 |
| 2025-02-03 | 53.05 | $85.33 | 683728 |
| 2025-01-31 | 53.48 | $85.45 | 878311 |
| 2025-01-30 | 56.08 | $86.18 | 474700 |
| 2025-01-29 | 55.63 | $86.02 | 495500 |
| 2025-01-28 | 54.89 | $85.75 | 544820 |
| 2025-01-27 | 57.04 | $86.39 | 632517 |
| 2025-01-24 | 52.92 | $84.88 | 519600 |
| 2025-01-23 | 50.05 | $83.93 | 688500 |
| 2025-01-22 | 51.78 | $84.48 | 635100 |
| 2025-01-21 | 58.07 | $86.29 | 608600 |
| 2025-01-17 | 57.96 | $86.25 | 554000 |
| 2025-01-16 | 57.52 | $86.08 | 532631 |
| 2025-01-15 | 54.10 | $84.80 | 837465 |
| 2025-01-14 | 50.01 | $83.43 | 587117 |
| 2025-01-13 | 45.45 | $82.08 | 751300 |
| 2025-01-10 | 41.92 | $81.13 | 861000 |
| 2025-01-08 | 49.64 | $83.53 | 671815 |
| 2025-01-07 | 47.42 | $82.95 | 791600 |
| 2025-01-06 | 45.11 | $82.37 | 869300 |
| 2025-01-03 | 52.59 | $84.35 | 640300 |
| 2025-01-02 | 51.86 | $84.16 | 779014 |
| 2024-12-31 | 54.06 | $84.69 | 837000 |
| 2024-12-30 | 52.98 | $84.39 | 775800 |
| 2024-12-27 | 54.14 | $84.68 | 625800 |
| 2024-12-26 | 56.49 | $85.26 | 371300 |
| 2024-12-24 | 55.02 | $84.80 | 407700 |
| 2024-12-23 | 50.04 | $83.37 | 835200 |
| 2024-12-20 | 49.37 | $83.19 | 2.8M |
| 2024-12-19 | 43.22 | $81.66 | 1.1M |
| 2024-12-18 | 42.52 | $81.50 | 1.2M |
| 2024-12-17 | 50.34 | $83.64 | 846249 |
| 2024-12-16 | 51.99 | $84.03 | 743000 |
| 2024-12-13 | 52.63 | $84.18 | 782700 |
| 2024-12-12 | 51.77 | $83.95 | 730400 |
| 2024-12-11 | 55.05 | $84.75 | 812921 |
| 2024-12-10 | 52.21 | $83.96 | 583101 |
| 2024-12-09 | 56.69 | $85.00 | 598700 |
| 2024-12-06 | 61.94 | $86.08 | 560200 |
| 2024-12-05 | 61.50 | $85.94 | 620524 |
| 2024-12-04 | 61.22 | $85.85 | 725020 |
| 2024-12-03 | 61.83 | $85.98 | 976204 |
| 2024-12-02 | 62.64 | $86.16 | 808100 |
| 2024-11-29 | 65.20 | $86.73 | 408304 |
| 2024-11-27 | 66.66 | $87.05 | 452529 |
| 2024-11-26 | 65.66 | $86.61 | 561610 |
| 2024-11-25 | 63.82 | $85.83 | 1.3M |
| 2024-11-22 | 64.84 | $86.07 | 653715 |
| 2024-11-21 | 62.73 | $85.17 | 1.1M |
| 2024-11-20 | 61.06 | $84.49 | 642400 |
| 2024-11-19 | 60.14 | $84.12 | 596001 |
| 2024-11-18 | 61.22 | $84.41 | 521105 |
| 2024-11-15 | 59.45 | $83.67 | 937834 |
| 2024-11-14 | 57.28 | $82.80 | 607854 |
| 2024-11-13 | 58.69 | $83.21 | 795720 |
| 2024-11-12 | 58.11 | $82.97 | 1.4M |
| 2024-11-11 | 58.89 | $83.21 | 534450 |
| 2024-11-08 | 58.67 | $83.11 | 618700 |
| 2024-11-07 | 56.40 | $82.08 | 681331 |
| 2024-11-06 | 58.41 | $82.76 | 1.2M |
| 2024-11-05 | 46.85 | $78.39 | 835342 |
| 2024-11-04 | 40.04 | $76.51 | 1.0M |
| 2024-11-01 | 48.76 | $79.27 | 685700 |
| 2024-10-31 | 47.54 | $78.96 | 762400 |
| 2024-10-30 | 52.94 | $80.36 | 995450 |
| 2024-10-29 | 50.66 | $79.76 | 579205 |
| 2024-10-28 | 54.24 | $80.62 | 567421 |
| 2024-10-25 | 50.15 | $79.57 | 571338 |
| 2024-10-24 | 57.17 | $81.09 | 455637 |
| 2024-10-23 | 56.60 | $80.94 | 467442 |
| 2024-10-22 | 56.12 | $80.81 | 460609 |
| 2024-10-21 | 57.33 | $81.07 | 441823 |
| 2024-10-18 | 60.92 | $81.82 | 664917 |
| 2024-10-17 | 60.61 | $81.72 | 402914 |
| 2024-10-16 | 56.91 | $80.59 | 908500 |
| 2024-10-15 | 56.01 | $80.33 | 622300 |
| 2024-10-14 | 56.05 | $80.34 | 498045 |
| 2024-10-11 | 52.64 | $79.35 | 644208 |
| 2024-10-10 | 48.24 | $78.21 | 583629 |
| 2024-10-09 | 48.39 | $78.25 | 599147 |
| 2024-10-08 | 44.55 | $77.31 | 690800 |
| 2024-10-07 | 40.90 | $76.49 | 689303 |
| 2024-10-04 | 51.94 | $79.28 | 566900 |
| 2024-10-03 | 46.37 | $78.15 | 560409 |
| 2024-10-02 | 48.60 | $78.62 | 750200 |
| 2024-10-01 | 52.03 | $79.30 | 1.1M |
| 2024-09-30 | 50.82 | $79.05 | 1.1M |
| 2024-09-27 | 50.10 | $78.90 | 877506 |
| 2024-09-26 | 49.11 | $78.69 | 667921 |
| 2024-09-25 | 46.06 | $78.06 | 689600 |
| 2024-09-24 | 46.48 | $78.16 | 620443 |
| 2024-09-23 | 48.62 | $78.67 | 494900 |
| 2024-09-20 | 48.04 | $78.54 | 1.2M |
| 2024-09-19 | 51.04 | $79.25 | 618200 |
| 2024-09-18 | 50.84 | $79.20 | 451707 |
| 2024-09-17 | 51.20 | $79.29 | 475200 |
| 2024-09-16 | 49.47 | $78.84 | 507600 |
| 2024-09-13 | 47.50 | $78.34 | 563530 |
| 2024-09-12 | 46.43 | $78.07 | 607234 |
| 2024-09-11 | 45.05 | $77.72 | 750206 |
| 2024-09-10 | 51.29 | $79.46 | 620438 |
| 2024-09-09 | 55.58 | $80.48 | 868200 |
| 2024-09-06 | 51.46 | $79.39 | 965800 |
| 2024-09-05 | 58.61 | $80.90 | 762600 |
| 2024-09-04 | 64.59 | $81.96 | 761000 |
| 2024-09-03 | 64.13 | $81.82 | 1.0M |
| 2024-08-30 | 64.82 | $81.94 | 1.1M |
| 2024-08-29 | 64.03 | $81.68 | 532800 |
| 2024-08-28 | 62.84 | $81.29 | 464302 |
| 2024-08-27 | 60.88 | $80.67 | 320600 |
| 2024-08-26 | 60.17 | $80.45 | 509843 |
| 2024-08-23 | 59.86 | $80.35 | 360014 |
| 2024-08-22 | 56.90 | $79.43 | 313048 |
| 2024-08-21 | 55.72 | $79.08 | 455300 |
| 2024-08-20 | 55.16 | $78.91 | 405926 |
| 2024-08-19 | 57.03 | $79.37 | 585408 |
| 2024-08-16 | 55.79 | $78.97 | 608100 |
| 2024-08-15 | 53.89 | $78.37 | 403513 |
| 2024-08-14 | 51.55 | $77.66 | 635900 |
| 2024-08-13 | 49.49 | $77.06 | 420070 |
| 2024-08-12 | 49.05 | $76.93 | 450223 |
| 2024-08-09 | 52.25 | $77.88 | 466500 |
| 2024-08-08 | 50.83 | $77.44 | 537847 |
| 2024-08-07 | 46.87 | $76.27 | 854800 |
| 2024-08-06 | 47.27 | $76.40 | 678900 |
| 2024-08-05 | 45.91 | $76.00 | 1.3M |
| 2024-08-02 | 54.95 | $78.69 | 573700 |
| 2024-08-01 | 56.97 | $79.20 | 525700 |
| 2024-07-31 | 60.06 | $79.95 | 646801 |
| 2024-07-30 | 62.32 | $80.48 | 784633 |
| 2024-07-29 | 57.69 | $78.86 | 947653 |
| 2024-07-26 | 63.30 | $80.09 | 649510 |
| 2024-07-25 | 57.63 | $78.31 | 457302 |
| 2024-07-24 | 56.23 | $77.92 | 570306 |
| 2024-07-23 | 58.25 | $78.35 | 428422 |
| 2024-07-22 | 57.33 | $78.08 | 327123 |
| 2024-07-19 | 57.27 | $78.06 | 621145 |
| 2024-07-18 | 65.62 | $79.79 | 402903 |
| 2024-07-17 | 65.15 | $79.62 | 485520 |
| 2024-07-16 | 61.36 | $78.35 | 422320 |
| 2024-07-15 | 58.20 | $77.42 | 378806 |
| 2024-07-12 | 56.38 | $76.92 | 539914 |
| 2024-07-11 | 55.27 | $76.62 | 526824 |
| 2024-07-10 | 51.48 | $75.65 | 456331 |
| 2024-07-09 | 47.13 | $74.66 | 591600 |
| 2024-07-08 | 45.97 | $74.41 | 613700 |
| 2024-07-05 | 42.86 | $73.76 | 1.3M |
| 2024-07-03 | 45.30 | $74.40 | 367900 |
| 2024-07-02 | 47.45 | $74.94 | 603300 |
| 2024-07-01 | 46.51 | $74.73 | 494500 |
| 2024-06-28 | 46.55 | $74.74 | 1.2M |
| 2024-06-27 | 48.49 | $75.26 | 510323 |
| 2024-06-26 | 46.79 | $74.84 | 992946 |
| 2024-06-25 | 51.83 | $76.14 | 548542 |
| 2024-06-24 | 57.20 | $77.33 | 658400 |
| 2024-06-21 | 54.29 | $76.56 | 1.9M |
| 2024-06-20 | 53.86 | $76.45 | 759309 |
| 2024-06-18 | 52.92 | $76.20 | 649900 |
| 2024-06-17 | 48.98 | $75.21 | 671509 |
| 2024-06-14 | 42.43 | $73.79 | 631117 |
| 2024-06-13 | 43.86 | $74.17 | 916700 |
| 2024-06-12 | 45.76 | $74.66 | 969600 |
| 2024-06-11 | 43.44 | $74.17 | 894900 |
| 2024-06-10 | 48.10 | $75.34 | 658209 |
| 2024-06-07 | 47.69 | $75.25 | 574838 |
| 2024-06-06 | 46.57 | $75.00 | 844500 |
| 2024-06-05 | 46.23 | $74.92 | 554200 |
| 2024-06-04 | 48.60 | $75.55 | 1.3M |
| 2024-06-03 | 49.83 | $75.87 | 645300 |
| 2024-05-31 | 53.58 | $76.80 | 2.3M |
| 2024-05-30 | 47.62 | $75.32 | 606618 |
| 2024-05-29 | 41.81 | $74.11 | 789800 |
| 2024-05-28 | 41.35 | $74.02 | 707500 |
| 2024-05-24 | 44.03 | $74.75 | 549643 |
| 2024-05-23 | 41.10 | $74.16 | 652003 |
| 2024-05-22 | 48.12 | $75.89 | 481426 |
| 2024-05-21 | 49.61 | $76.21 | 708924 |
| 2024-05-20 | 49.23 | $76.13 | 723300 |
| 2024-05-17 | 57.35 | $77.74 | 855200 |
| 2024-05-16 | 54.98 | $77.20 | 689801 |
| 2024-05-15 | 52.28 | $76.62 | 653900 |
| 2024-05-14 | 56.26 | $77.34 | 711217 |
| 2024-05-13 | 56.26 | $77.34 | 527143 |
| 2024-05-10 | 59.92 | $77.98 | 875600 |
| 2024-05-09 | 58.81 | $77.70 | 705038 |
| 2024-05-08 | 57.24 | $77.31 | 683300 |
| 2024-05-07 | 60.03 | $77.81 | 620800 |
| 2024-05-06 | 59.76 | $77.74 | 807636 |
| 2024-05-03 | 54.35 | $76.40 | 588721 |
| 2024-05-02 | 55.03 | $76.53 | 566400 |
| 2024-05-01 | 53.98 | $76.28 | 1.0M |
| 2024-04-30 | 48.81 | $75.15 | 609936 |
| 2024-04-29 | 52.11 | $75.82 | 599534 |
| 2024-04-26 | 50.40 | $75.46 | 568947 |
| 2024-04-25 | 55.34 | $76.41 | 612300 |
| 2024-04-24 | 57.61 | $76.81 | 515800 |
| 2024-04-23 | 57.23 | $76.72 | 598600 |
| 2024-04-22 | 56.26 | $76.48 | 821700 |
| 2024-04-19 | 52.66 | $75.64 | 751609 |
| 2024-04-18 | 43.15 | $73.84 | 649020 |
| 2024-04-17 | 38.60 | $73.14 | 803245 |
| 2024-04-16 | 39.37 | $73.32 | 640123 |
| 2024-04-15 | 39.87 | $73.44 | 724649 |
| 2024-04-12 | 41.82 | $73.90 | 802000 |
| 2024-04-11 | 41.29 | $73.81 | 774501 |
| 2024-04-10 | 45.77 | $74.82 | 652448 |
| 2024-04-09 | 47.56 | $75.19 | 698400 |
| 2024-04-08 | 52.13 | $76.06 | 642100 |
| 2024-04-05 | 55.63 | $76.66 | 493832 |
| 2024-04-04 | 54.17 | $76.36 | 609653 |
| 2024-04-03 | 59.44 | $77.21 | 642824 |
| 2024-04-02 | 58.82 | $77.07 | 592740 |
| 2024-04-01 | 61.46 | $77.48 | 680619 |
| 2024-03-28 | 67.12 | $78.29 | 747935 |
| 2024-03-27 | 66.43 | $78.10 | 588900 |
| 2024-03-26 | 61.56 | $76.89 | 575400 |
| 2024-03-25 | 62.27 | $76.99 | 621200 |
| 2024-03-22 | 59.90 | $76.45 | 568600 |
| 2024-03-21 | 67.01 | $77.41 | 593500 |
| 2024-03-20 | 69.89 | $77.76 | 595952 |
| 2024-03-19 | 68.61 | $77.41 | 693642 |
| 2024-03-18 | 66.93 | $76.97 | 942100 |
| 2024-03-15 | 66.93 | $76.97 | 1.9M |
| 2024-03-14 | 63.04 | $76.01 | 741887 |
| 2024-03-13 | 64.08 | $76.15 | 783220 |
| 2024-03-12 | 64.52 | $76.21 | 618900 |
| 2024-03-11 | 63.70 | $76.00 | 789386 |
| 2024-03-08 | 58.69 | $74.84 | 659200 |
| 2024-03-07 | 60.46 | $75.10 | 584700 |
| 2024-03-06 | 63.05 | $75.47 | 746500 |
| 2024-03-05 | 59.05 | $74.58 | 666000 |
| 2024-03-04 | 57.93 | $74.35 | 599040 |
| 2024-03-01 | 58.46 | $74.43 | 644838 |
| 2024-02-29 | 63.24 | $75.13 | 926120 |
| 2024-02-28 | 62.95 | $75.06 | 686312 |
| 2024-02-27 | 62.67 | $74.99 | 937234 |
| 2024-02-26 | 60.88 | $74.54 | 722612 |
| 2024-02-23 | 65.17 | $75.19 | 483907 |
| 2024-02-22 | 64.14 | $74.91 | 746103 |
| 2024-02-21 | 61.87 | $74.32 | 925500 |
| 2024-02-20 | 60.04 | $73.87 | 890900 |
| 2024-02-16 | 63.05 | $74.34 | 931734 |
| 2024-02-15 | 69.20 | $75.22 | 1.2M |
| 2024-02-14 | 62.48 | $73.52 | 996430 |
| 2024-02-13 | 60.04 | $73.02 | 1.3M |
| 2024-02-12 | 60.64 | $73.10 | 834335 |
| 2024-02-09 | 58.94 | $72.75 | 671423 |
| 2024-02-08 | 55.10 | $72.02 | 1.1M |
| 2024-02-07 | 59.76 | $72.66 | 864700 |
| 2024-02-06 | 60.90 | $72.81 | 1.4M |
| 2024-02-05 | 60.81 | $72.79 | 1.6M |
| 2024-02-02 | 62.62 | $73.04 | 869200 |
| 2024-02-01 | 59.20 | $72.30 | 1.0M |
| 2024-01-31 | 63.37 | $72.86 | 931600 |
| 2024-01-30 | 71.19 | $73.78 | 755500 |
| 2024-01-29 | 69.18 | $73.27 | 675600 |
| 2024-01-26 | 67.10 | $72.78 | 1.2M |
| 2024-01-25 | 68.91 | $72.98 | 898300 |
| 2024-01-24 | 69.89 | $73.09 | 494544 |
| 2024-01-23 | 68.57 | $72.75 | 513631 |
| 2024-01-22 | 71.19 | $73.05 | 798141 |
| 2024-01-19 | 67.89 | $72.20 | 832836 |
| 2024-01-18 | 64.69 | $71.49 | 511500 |
| 2024-01-17 | 61.89 | $70.94 | 486816 |
| 2024-01-16 | 63.27 | $71.10 | 720500 |
| 2024-01-12 | 63.18 | $71.08 | 464000 |
| 2024-01-11 | 62.80 | $71.00 | 440527 |
| 2024-01-10 | 62.66 | $70.97 | 476204 |
| 2024-01-09 | 62.81 | $70.99 | 461700 |
| 2024-01-08 | 64.74 | $71.26 | 532200 |
| 2024-01-05 | 64.47 | $71.19 | 683425 |
| 2024-01-04 | 62.57 | $70.70 | 657463 |
| 2024-01-03 | 60.83 | $70.27 | 709700 |
| 2024-01-02 | 62.04 | $70.46 | 774100 |
| 2023-12-29 | 58.43 | $69.59 | 611348 |
| 2023-12-28 | 57.91 | $69.47 | 409700 |
| 2023-12-27 | 56.65 | $69.18 | 432200 |
| 2023-12-26 | 55.84 | $68.99 | 416335 |
| 2023-12-22 | 55.03 | $68.80 | 436900 |
| 2023-12-21 | 53.85 | $68.52 | 489700 |
| 2023-12-20 | 52.10 | $68.11 | 783714 |
| 2023-12-19 | 55.98 | $68.90 | 1.0M |
| 2023-12-18 | 54.34 | $68.50 | 1.1M |
| 2023-12-15 | 52.23 | $68.00 | 3.2M |
| 2023-12-14 | 55.60 | $68.69 | 1.8M |
| 2023-12-13 | 65.09 | $70.33 | 1.0M |
| 2023-12-12 | 63.69 | $69.94 | 652217 |
| 2023-12-11 | 62.89 | $69.72 | 736222 |
| 2023-12-08 | 59.52 | $68.84 | 618400 |
| 2023-12-07 | 59.44 | $68.82 | 1.0M |
| 2023-12-06 | 63.35 | $69.48 | 592400 |
| 2023-12-05 | 68.97 | $70.34 | 745600 |
| 2023-12-04 | 71.63 | $70.72 | 951726 |
| 2023-12-01 | 69.54 | $70.01 | 1.4M |
| 2023-11-30 | 71.52 | $70.29 | 6.2M |
| 2023-11-29 | 65.62 | $68.51 | 1.1M |
| 2023-11-28 | 66.58 | $68.64 | 905125 |
| 2023-11-27 | 70.64 | $69.18 | 859900 |
| 2023-11-24 | 71.56 | $69.30 | 563840 |
| 2023-11-22 | 69.00 | $68.50 | 723000 |
| 2023-11-21 | 67.58 | $68.09 | 904748 |
| 2023-11-20 | 65.37 | $67.49 | 824100 |
| 2023-11-17 | 63.44 | $67.00 | 797310 |
| 2023-11-16 | 63.85 | $67.06 | 766604 |
| 2023-11-15 | 61.76 | $66.53 | 776300 |
| 2023-11-14 | 61.40 | $66.44 | 1.3M |
| 2023-11-13 | 59.50 | $65.97 | 679600 |
| 2023-11-10 | 59.18 | $65.89 | 506543 |
| 2023-11-09 | 56.53 | $65.25 | 483428 |
| 2023-11-08 | 55.19 | $64.94 | 519220 |
| 2023-11-07 | 57.81 | $65.42 | 547004 |
| 2023-11-06 | 57.73 | $65.40 | 618600 |
| 2023-11-03 | 59.81 | $65.79 | 688700 |
| 2023-11-02 | 57.38 | $65.14 | 883922 |
| 2023-11-01 | 57.43 | $65.15 | 1.0M |
| 2023-10-31 | 52.91 | $64.01 | 819603 |
| 2023-10-30 | 47.94 | $62.93 | 764200 |
| 2023-10-27 | 47.41 | $62.82 | 666086 |
| 2023-10-26 | 52.87 | $63.98 | 883014 |
| 2023-10-25 | 52.06 | $63.80 | 692702 |
| 2023-10-24 | 49.72 | $63.29 | 662216 |
| 2023-10-23 | 44.85 | $62.32 | 476445 |
| 2023-10-20 | 47.70 | $62.95 | 692200 |
| 2023-10-19 | 53.48 | $64.08 | 690601 |
| 2023-10-18 | 58.69 | $64.95 | 693900 |
| 2023-10-17 | 62.33 | $65.50 | 563400 |
| 2023-10-16 | 58.65 | $64.67 | 558121 |
| 2023-10-13 | 54.25 | $63.81 | 655099 |
| 2023-10-12 | 53.09 | $63.60 | 517400 |
| 2023-10-11 | 57.64 | $64.29 | 789942 |
| 2023-10-10 | 53.41 | $63.52 | 632300 |
| 2023-10-09 | 54.42 | $63.67 | 525701 |
| 2023-10-06 | 52.13 | $63.27 | 665811 |
| 2023-10-05 | 49.42 | $62.82 | 606600 |
| 2023-10-04 | 47.80 | $62.56 | 797002 |
| 2023-10-03 | 42.84 | $61.82 | 834806 |
| 2023-10-02 | 45.51 | $62.30 | 913400 |
| 2023-09-29 | 51.96 | $63.31 | 922800 |
| 2023-09-28 | 56.32 | $63.89 | 931200 |
| 2023-09-27 | 55.77 | $63.80 | 800300 |
| 2023-09-26 | 56.67 | $63.92 | 1.1M |
| 2023-09-25 | 62.85 | $64.69 | 526818 |
| 2023-09-22 | 61.87 | $64.50 | 848400 |
| 2023-09-21 | 60.26 | $64.19 | 960114 |
| 2023-09-20 | 67.04 | $64.97 | 703300 |
| 2023-09-19 | 68.07 | $65.08 | 926600 |
| 2023-09-18 | 65.71 | $64.56 | 763317 |
| 2023-09-15 | 64.21 | $64.25 | 2.7M |
| 2023-09-14 | 66.81 | $64.54 | 955600 |
| 2023-09-13 | 63.26 | $63.81 | 1.4M |
| 2023-09-12 | 65.07 | $64.01 | 866600 |
| 2023-09-11 | 58.80 | $62.89 | 762700 |
| 2023-09-08 | 55.70 | $62.43 | 841429 |
| 2023-09-07 | 52.91 | $62.05 | 1.5M |
| 2023-09-06 | 50.34 | $61.72 | 754900 |
| 2023-09-05 | 50.42 | $61.73 | 880800 |
| 2023-09-01 | 55.12 | $62.30 | 471400 |
| 2023-08-31 | 53.61 | $62.09 | 966519 |
| 2023-08-30 | 53.39 | $62.06 | 399800 |
| 2023-08-29 | 55.08 | $62.27 | 482944 |
| 2023-08-28 | 54.82 | $62.23 | 404300 |
| 2023-08-25 | 53.75 | $62.06 | 354130 |
| 2023-08-24 | 53.96 | $62.09 | 446500 |
| 2023-08-23 | 53.19 | $61.96 | 484200 |
| 2023-08-22 | 49.62 | $61.38 | 416112 |
| 2023-08-21 | 51.69 | $61.70 | 569800 |
| 2023-08-18 | 51.02 | $61.59 | 1.0M |
| 2023-08-17 | 51.14 | $61.61 | 577421 |
| 2023-08-16 | 56.46 | $62.44 | 587208 |
| 2023-08-15 | 55.99 | $62.35 | 504124 |
| 2023-08-14 | 60.04 | $62.94 | 880500 |
| 2023-08-11 | 63.59 | $63.42 | 427749 |
| 2023-08-10 | 61.42 | $62.94 | 685529 |
| 2023-08-09 | 63.14 | $63.17 | 502640 |
| 2023-08-08 | 66.51 | $63.61 | 543307 |
| 2023-08-07 | 66.07 | $63.50 | 541705 |
| 2023-08-04 | 63.74 | $62.92 | 629745 |
| 2023-08-03 | 66.75 | $63.32 | 543700 |
| 2023-08-02 | 64.98 | $62.87 | 502500 |
| 2023-08-01 | 65.65 | $62.96 | 546228 |
| 2023-07-31 | 64.46 | $62.65 | 758846 |
| 2023-07-28 | 62.65 | $62.19 | 506600 |
| 2023-07-27 | 62.05 | $62.04 | 652233 |
| 2023-07-26 | 60.39 | $61.63 | 397200 |
| 2023-07-25 | 57.70 | $61.00 | 432003 |
| 2023-07-24 | 60.69 | $61.48 | 341241 |
| 2023-07-21 | 60.81 | $61.50 | 437100 |
| 2023-07-20 | 62.77 | $61.82 | 440538 |
| 2023-07-19 | 58.04 | $60.64 | 613107 |
| 2023-07-18 | 56.71 | $60.34 | 548800 |
| 2023-07-17 | 55.69 | $60.11 | 400500 |
| 2023-07-14 | 52.59 | $59.44 | 739400 |
| 2023-07-13 | 58.70 | $60.49 | 511300 |
| 2023-07-12 | 58.52 | $60.45 | 681002 |
| 2023-07-11 | 59.05 | $60.54 | 560347 |
| 2023-07-10 | 54.70 | $59.54 | 751900 |
| 2023-07-07 | 60.24 | $60.45 | 1.2M |
| 2023-07-06 | 58.07 | $59.96 | 585528 |
| 2023-07-05 | 56.74 | $59.67 | 686800 |
| 2023-07-03 | 57.03 | $59.72 | 309000 |
| 2023-06-30 | 55.54 | $59.38 | 619811 |
| 2023-06-29 | 54.34 | $59.11 | 775343 |
| 2023-06-28 | 50.12 | $58.22 | 691900 |
| 2023-06-27 | 54.01 | $58.95 | 450500 |
| 2023-06-26 | 50.88 | $58.32 | 766648 |
| 2023-06-23 | 48.67 | $57.90 | 1.1M |
| 2023-06-22 | 50.31 | $58.22 | 580400 |
| 2023-06-21 | 50.36 | $58.23 | 688800 |
| 2023-06-20 | 49.69 | $58.09 | 809400 |
| 2023-06-16 | 51.97 | $58.57 | 3.0M |
| 2023-06-15 | 53.28 | $58.84 | 914924 |
| 2023-06-14 | 50.10 | $58.12 | 814447 |
| 2023-06-13 | 55.75 | $59.25 | 625926 |
| 2023-06-12 | 54.15 | $58.88 | 617500 |
| 2023-06-09 | 56.58 | $59.34 | 470654 |
| 2023-06-08 | 56.49 | $59.32 | 536800 |
| 2023-06-07 | 58.56 | $59.72 | 620111 |
| 2023-06-06 | 54.23 | $58.63 | 651500 |
| 2023-06-05 | 53.55 | $58.47 | 1.2M |
| 2023-06-02 | 51.64 | $58.02 | 736600 |
| 2023-06-01 | 43.65 | $56.39 | 1.2M |
| 2023-05-31 | 41.46 | $56.00 | 3.1M |
| 2023-05-30 | 47.81 | $57.40 | 576000 |
| 2023-05-26 | 46.19 | $57.11 | 800842 |
| 2023-05-25 | 45.47 | $56.98 | 647600 |
| 2023-05-24 | 46.33 | $57.17 | 798667 |
| 2023-05-23 | 49.83 | $57.91 | 689100 |
| 2023-05-22 | 53.86 | $58.68 | 515400 |
| 2023-05-19 | 54.51 | $58.80 | 558400 |
| 2023-05-18 | 54.88 | $58.87 | 517363 |
| 2023-05-17 | 52.11 | $58.24 | 690039 |
| 2023-05-16 | 50.23 | $57.83 | 516224 |
| 2023-05-15 | 52.88 | $58.38 | 499631 |
| 2023-05-12 | 53.52 | $58.51 | 427134 |
| 2023-05-11 | 53.06 | $58.40 | 817300 |
| 2023-05-10 | 53.47 | $58.49 | 662400 |
| 2023-05-09 | 54.03 | $58.62 | 730214 |
| 2023-05-08 | 54.84 | $58.81 | 793000 |
| 2023-05-05 | 54.19 | $58.62 | 498618 |
| 2023-05-04 | 52.34 | $58.08 | 668629 |
| 2023-05-03 | 53.64 | $58.42 | 701213 |
| 2023-05-02 | 55.96 | $59.02 | 744200 |
| 2023-05-01 | 60.57 | $60.13 | 1.2M |
| 2023-04-28 | 51.89 | $57.57 | 961202 |
| 2023-04-27 | 48.93 | $56.86 | 612933 |
| 2023-04-26 | 43.53 | $55.70 | 1.1M |
| 2023-04-25 | 45.13 | $56.11 | 722905 |
| 2023-04-24 | 47.22 | $56.63 | 425900 |
| 2023-04-21 | 46.36 | $56.44 | 475211 |
| 2023-04-20 | 49.09 | $57.12 | 480600 |
| 2023-04-19 | 50.63 | $57.49 | 431500 |
| 2023-04-18 | 50.71 | $57.51 | 754421 |
| 2023-04-17 | 49.51 | $57.20 | 673500 |
| 2023-04-14 | 45.62 | $56.24 | 503429 |
| 2023-04-13 | 47.31 | $56.71 | 595614 |
| 2023-04-12 | 46.83 | $56.59 | 572700 |
| 2023-04-11 | 47.84 | $56.88 | 689220 |
| 2023-04-10 | 46.22 | $56.45 | 668421 |
| 2023-04-06 | 45.96 | $56.38 | 591500 |
| 2023-04-05 | 45.39 | $56.22 | 690632 |
| 2023-04-04 | 45.35 | $56.21 | 839831 |
| 2023-04-03 | 49.42 | $57.59 | 1.0M |
| 2023-03-31 | 50.77 | $58.02 | 1.3M |
| 2023-03-30 | 48.54 | $57.30 | 850929 |
| 2023-03-29 | 47.27 | $56.90 | 1.1M |
| 2023-03-28 | 43.94 | $55.88 | 936921 |
| 2023-03-27 | 43.07 | $55.62 | 1.2M |
| 2023-03-24 | 39.41 | $54.56 | 1.1M |
| 2023-03-23 | 36.57 | $53.78 | 990644 |
| 2023-03-22 | 38.00 | $54.44 | 1.1M |
| 2023-03-21 | 41.73 | $56.02 | 1.2M |
| 2023-03-20 | 39.00 | $55.26 | 1.2M |
| 2023-03-17 | 32.39 | $53.59 | 2.8M |
| 2023-03-16 | 37.68 | $55.87 | 1.5M |
| 2023-03-15 | 30.27 | $54.31 | 1.3M |
| 2023-03-14 | 35.31 | $56.28 | 1.1M |
| 2023-03-13 | 31.22 | $55.54 | 1.1M |
| 2023-03-10 | 36.59 | $57.35 | 1.0M |
| 2023-03-09 | 39.52 | $58.17 | 829307 |
| 2023-03-08 | 42.17 | $58.85 | 772514 |
| 2023-03-07 | 45.97 | $59.73 | 917000 |
| 2023-03-06 | 54.43 | $61.33 | 911200 |
| 2023-03-03 | 57.12 | $61.76 | 500646 |
| 2023-03-02 | 55.57 | $61.44 | 704600 |
| 2023-03-01 | 54.64 | $61.25 | 521300 |
| 2023-02-28 | 53.88 | $61.09 | 1.4M |
| 2023-02-27 | 52.98 | $60.90 | 449317 |
| 2023-02-24 | 53.92 | $61.08 | 702700 |
| 2023-02-23 | 52.21 | $60.70 | 647700 |
| 2023-02-22 | 51.95 | $60.64 | 383305 |
| 2023-02-21 | 52.60 | $60.78 | 563600 |
| 2023-02-17 | 56.09 | $61.51 | 639800 |
| 2023-02-16 | 56.83 | $61.66 | 517600 |
| 2023-02-15 | 59.24 | $62.15 | 3.3M |
| 2023-02-14 | 57.96 | $61.78 | 892215 |
| 2023-02-13 | 61.90 | $62.57 | 745348 |
| 2023-02-10 | 60.61 | $62.17 | 891700 |
| 2023-02-09 | 59.24 | $61.75 | 917420 |
| 2023-02-08 | 60.72 | $62.06 | 899000 |
| 2023-02-07 | 64.13 | $62.75 | 946204 |
| 2023-02-06 | 60.09 | $61.44 | 1.1M |
| 2023-02-03 | 55.19 | $60.10 | 1.0M |
| 2023-02-02 | 55.58 | $60.18 | 1.0M |
| 2023-02-01 | 57.30 | $60.54 | 776700 |
| 2023-01-31 | 62.05 | $61.48 | 729413 |
| 2023-01-30 | 58.35 | $60.42 | 470200 |
| 2023-01-27 | 61.41 | $60.99 | 526124 |
| 2023-01-26 | 62.28 | $61.15 | 504700 |
| 2023-01-25 | 60.41 | $60.59 | 482745 |
| 2023-01-24 | 59.18 | $60.23 | 598715 |
| 2023-01-23 | 56.87 | $59.58 | 505400 |
| 2023-01-20 | 54.55 | $58.96 | 775900 |
| 2023-01-19 | 50.93 | $58.07 | 762810 |
| 2023-01-18 | 52.72 | $58.47 | 847100 |
| 2023-01-17 | 56.90 | $59.35 | 654300 |
| 2023-01-13 | 61.47 | $60.22 | 515347 |
| 2023-01-12 | 60.29 | $59.88 | 627500 |
| 2023-01-11 | 60.12 | $59.83 | 602905 |
| 2023-01-10 | 57.35 | $59.04 | 703203 |
| 2023-01-09 | 57.10 | $58.97 | 799900 |
| 2023-01-06 | 64.84 | $60.47 | 699100 |
| 2023-01-05 | 60.58 | $59.21 | 710600 |
| 2023-01-04 | 60.91 | $59.27 | 787600 |
| 2023-01-03 | 58.44 | $58.59 | 870100 |
| 2022-12-30 | 57.47 | $58.33 | 708200 |
| 2022-12-29 | 59.20 | $58.67 | 513400 |
| 2022-12-28 | 56.30 | $57.88 | 546601 |
| 2022-12-27 | 59.99 | $58.60 | 702710 |
| 2022-12-23 | 57.21 | $57.85 | 560136 |
| 2022-12-22 | 54.58 | $57.19 | 656700 |
| 2022-12-21 | 55.71 | $57.42 | 1.0M |
| 2022-12-20 | 48.45 | $55.78 | 1.4M |
| 2022-12-19 | 44.04 | $54.95 | 1.2M |
| 2022-12-16 | 48.04 | $55.80 | 2.8M |
| 2022-12-15 | 48.58 | $55.91 | 889328 |
| 2022-12-14 | 50.25 | $56.25 | 1.0M |
| 2022-12-13 | 52.78 | $56.75 | 963235 |
| 2022-12-12 | 52.51 | $56.69 | 750906 |
| 2022-12-09 | 51.58 | $56.48 | 933100 |
| 2022-12-08 | 51.14 | $56.38 | 522705 |
| 2022-12-07 | 50.56 | $56.24 | 835717 |
| 2022-12-06 | 54.47 | $57.12 | 875049 |
| 2022-12-05 | 51.25 | $56.33 | 667626 |
| 2022-12-02 | 57.83 | $57.67 | 699624 |
| 2022-12-01 | 59.84 | $58.04 | 861730 |
| 2022-11-30 | 60.44 | $58.15 | 2.7M |
| 2022-11-29 | 59.14 | $57.78 | 656129 |
| 2022-11-28 | 55.34 | $56.77 | 738700 |
| 2022-11-25 | 58.62 | $57.41 | 277939 |
| 2022-11-23 | 58.26 | $57.31 | 524400 |
| 2022-11-22 | 57.50 | $57.10 | 539500 |
| 2022-11-21 | 56.47 | $56.81 | 447000 |
| 2022-11-18 | 55.81 | $56.62 | 761540 |
| 2022-11-17 | 53.72 | $56.03 | 652052 |
| 2022-11-16 | 52.26 | $55.63 | 773000 |
| 2022-11-15 | 52.08 | $55.58 | 679400 |
| 2022-11-14 | 51.78 | $55.49 | 495723 |
| 2022-11-11 | 53.52 | $55.97 | 659200 |
| 2022-11-10 | 55.84 | $56.59 | 774000 |
| 2022-11-09 | 48.59 | $54.46 | 662326 |
| 2022-11-08 | 53.22 | $55.65 | 488100 |
| 2022-11-07 | 53.04 | $55.60 | 688500 |
| 2022-11-04 | 52.60 | $55.47 | 687632 |
| 2022-11-03 | 51.76 | $55.22 | 554500 |
| 2022-11-02 | 52.79 | $55.51 | 812801 |
| 2022-11-01 | 56.40 | $56.49 | 1.0M |
| 2022-10-31 | 58.45 | $57.02 | 1.0M |
| 2022-10-28 | 62.40 | $57.99 | 785337 |
| 2022-10-27 | 57.85 | $56.36 | 768300 |
| 2022-10-26 | 56.66 | $55.97 | 524144 |
| 2022-10-25 | 56.03 | $55.76 | 715944 |
| 2022-10-24 | 56.36 | $55.85 | 603100 |
| 2022-10-21 | 55.37 | $55.50 | 874328 |
| 2022-10-20 | 49.60 | $53.64 | 624633 |
| 2022-10-19 | 52.73 | $54.54 | 617014 |
| 2022-10-18 | 52.98 | $54.61 | 864636 |
| 2022-10-17 | 49.75 | $53.60 | 889360 |
| 2022-10-14 | 47.72 | $53.00 | 842900 |
| 2022-10-13 | 49.82 | $53.66 | 878325 |
| 2022-10-12 | 41.76 | $51.48 | 554500 |
| 2022-10-11 | 43.09 | $51.92 | 627300 |
| 2022-10-10 | 41.11 | $51.43 | 461100 |
| 2022-10-07 | 40.79 | $51.35 | 760900 |
| 2022-10-06 | 43.01 | $52.15 | 806113 |
| 2022-10-05 | 44.89 | $52.80 | 774915 |
| 2022-10-04 | 46.04 | $53.19 | 910938 |
| 2022-10-03 | 39.77 | $51.52 | 990311 |
| 2022-09-30 | 32.26 | $49.84 | 1.3M |
| 2022-09-29 | 34.52 | $50.77 | 1.1M |
| 2022-09-28 | 34.90 | $50.92 | 1.1M |
| 2022-09-27 | 31.10 | $50.12 | 791400 |
| 2022-09-26 | 28.88 | $49.67 | 998152 |
| 2022-09-23 | 31.75 | $51.00 | 892137 |
| 2022-09-22 | 33.71 | $51.82 | 877700 |
| 2022-09-21 | 36.48 | $52.88 | 916841 |
| 2022-09-20 | 39.13 | $53.80 | 1.1M |
| 2022-09-19 | 43.39 | $55.11 | 1.2M |
| 2022-09-16 | 37.73 | $53.96 | 2.8M |
| 2022-09-15 | 42.90 | $55.42 | 961300 |
| 2022-09-14 | 42.64 | $55.37 | 1.2M |
| 2022-09-13 | 44.46 | $55.85 | 946500 |
| 2022-09-12 | 51.38 | $57.45 | 764535 |
| 2022-09-09 | 48.58 | $56.86 | 768937 |
| 2022-09-08 | 47.65 | $56.67 | 891318 |
| 2022-09-07 | 45.50 | $56.23 | 1.0M |
| 2022-09-06 | 40.76 | $55.33 | 1.2M |
| 2022-09-02 | 41.14 | $55.43 | 823500 |
| 2022-09-01 | 41.43 | $55.51 | 854200 |
| 2022-08-31 | 40.43 | $55.31 | 1.2M |
| 2022-08-30 | 41.89 | $55.74 | 925214 |
| 2022-08-29 | 44.53 | $56.48 | 763600 |
| 2022-08-26 | 45.71 | $56.80 | 652900 |
| 2022-08-25 | 50.27 | $57.95 | 477942 |
| 2022-08-24 | 46.95 | $57.19 | 755000 |
| 2022-08-23 | 46.09 | $57.00 | 696336 |
| 2022-08-22 | 45.92 | $56.96 | 726700 |
| 2022-08-19 | 50.93 | $58.24 | 1.3M |
| 2022-08-18 | 54.03 | $58.95 | 598500 |
| 2022-08-17 | 52.16 | $58.47 | 1.0M |
| 2022-08-16 | 53.59 | $58.80 | 574400 |
| 2022-08-15 | 52.39 | $58.48 | 560400 |
| 2022-08-12 | 53.33 | $58.71 | 651901 |
| 2022-08-11 | 48.77 | $57.51 | 499300 |
| 2022-08-10 | 46.62 | $56.99 | 713800 |
| 2022-08-09 | 42.53 | $56.06 | 601100 |
| 2022-08-08 | 39.24 | $55.37 | 748300 |
| 2022-08-05 | 38.02 | $55.12 | 666500 |
| 2022-08-04 | 34.32 | $54.38 | 848322 |
| 2022-08-03 | 37.05 | $55.34 | 1.0M |
| 2022-08-02 | 37.05 | $55.34 | 1.2M |
| 2022-08-01 | 37.92 | $55.65 | 2.0M |
| 2022-07-29 | 46.77 | $58.25 | 693100 |
| 2022-07-28 | 44.35 | $57.74 | 575643 |
| 2022-07-27 | 45.39 | $58.01 | 733400 |
| 2022-07-26 | 44.75 | $57.87 | 429714 |
| 2022-07-25 | 44.53 | $57.82 | 437227 |
| 2022-07-22 | 41.11 | $57.05 | 472720 |
| 2022-07-21 | 42.24 | $57.40 | 494229 |
| 2022-07-20 | 43.20 | $57.70 | 616100 |
| 2022-07-19 | 43.29 | $57.73 | 676900 |
| 2022-07-18 | 36.83 | $56.24 | 795705 |
| 2022-07-15 | 37.40 | $56.45 | 796000 |
| 2022-07-14 | 33.48 | $55.61 | 1.0M |
| 2022-07-13 | 37.97 | $57.28 | 768300 |
| 2022-07-12 | 39.32 | $57.73 | 748800 |
| 2022-07-11 | 39.98 | $57.95 | 583300 |
| 2022-07-08 | 39.89 | $57.93 | 993000 |
| 2022-07-07 | 41.91 | $58.63 | 970100 |
| 2022-07-06 | 41.51 | $58.53 | 574738 |
| 2022-07-05 | 41.32 | $58.48 | 772026 |
| 2022-07-01 | 46.16 | $60.15 | 864269 |
| 2022-06-30 | 42.76 | $59.26 | 914505 |
| 2022-06-29 | 41.90 | $59.04 | 496000 |
| 2022-06-28 | 43.28 | $59.53 | 624300 |
| 2022-06-27 | 44.01 | $59.79 | 753000 |
| 2022-06-24 | 43.94 | $59.77 | 1.6M |
| 2022-06-23 | 37.55 | $58.02 | 703902 |
| 2022-06-22 | 38.48 | $58.41 | 1.1M |
| 2022-06-21 | 38.66 | $58.49 | 1.3M |
| 2022-06-17 | 35.12 | $57.54 | 2.2M |
| 2022-06-16 | 32.63 | $56.90 | 1.3M |
| 2022-06-15 | 36.85 | $58.91 | 1.4M |
| 2022-06-14 | 35.39 | $58.54 | 1.1M |
| 2022-06-13 | 34.49 | $58.31 | 1.1M |
| 2022-06-10 | 39.03 | $60.34 | 1.2M |
| 2022-06-09 | 42.22 | $61.57 | 675339 |
| 2022-06-08 | 47.78 | $63.41 | 687100 |
| 2022-06-07 | 52.97 | $64.85 | 1.2M |
| 2022-06-06 | 51.73 | $64.49 | 777833 |
| 2022-06-03 | 52.65 | $64.74 | 503037 |
| 2022-06-02 | 54.98 | $65.37 | 577700 |
| 2022-06-01 | 53.03 | $64.75 | 741346 |
| 2022-05-31 | 55.77 | $65.49 | 2.0M |
| 2022-05-27 | 57.45 | $65.93 | 910308 |
| 2022-05-26 | 54.02 | $64.78 | 695708 |
| 2022-05-25 | 52.17 | $64.20 | 1.5M |
| 2022-05-24 | 51.30 | $63.93 | 909500 |
| 2022-05-23 | 51.86 | $64.10 | 1.3M |
| 2022-05-20 | 47.67 | $62.79 | 3.7M |
| 2022-05-19 | 48.13 | $62.94 | 1.3M |
| 2022-05-18 | 49.69 | $63.46 | 949900 |
| 2022-05-17 | 53.99 | $64.80 | 1.3M |
| 2022-05-16 | 48.64 | $63.10 | 1.1M |
| 2022-05-13 | 48.80 | $63.15 | 691313 |
| 2022-05-12 | 44.64 | $61.94 | 1.0M |
| 2022-05-11 | 45.93 | $62.38 | 883231 |
| 2022-05-10 | 46.95 | $62.73 | 1.0M |
| 2022-05-09 | 47.97 | $63.08 | 825500 |
| 2022-05-06 | 52.13 | $64.44 | 917322 |
| 2022-05-05 | 50.07 | $63.76 | 604914 |
| 2022-05-04 | 53.57 | $64.85 | 645000 |
| 2022-05-03 | 46.90 | $62.79 | 1.1M |
| 2022-05-02 | 42.23 | $61.57 | 1.1M |
| 2022-04-29 | 46.25 | $62.84 | 1.1M |
| 2022-04-28 | 52.80 | $64.58 | 864700 |
| 2022-04-27 | 51.02 | $64.11 | 581100 |
| 2022-04-26 | 48.39 | $63.44 | 615700 |
| 2022-04-25 | 53.44 | $64.68 | 990200 |
| 2022-04-22 | 53.57 | $64.71 | 849800 |
| 2022-04-21 | 62.92 | $66.66 | 995121 |
| 2022-04-20 | 66.91 | $67.36 | 1.3M |
| 2022-04-19 | 61.33 | $65.68 | 865818 |
| 2022-04-18 | 60.65 | $65.50 | 690036 |
| 2022-04-14 | 59.34 | $65.15 | 540211 |
| 2022-04-13 | 57.85 | $64.76 | 629130 |
| 2022-04-12 | 56.89 | $64.51 | 555816 |
| 2022-04-11 | 57.64 | $64.66 | 523514 |
| 2022-04-08 | 56.81 | $64.43 | 682900 |
| 2022-04-07 | 53.55 | $63.56 | 1.1M |
| 2022-04-06 | 52.77 | $63.36 | 887100 |
| 2022-04-05 | 52.54 | $63.30 | 1.1M |
| 2022-04-04 | 54.88 | $63.86 | 682100 |
| 2022-04-01 | 61.36 | $65.26 | 638712 |
| 2022-03-31 | 59.95 | $64.82 | 807135 |
| 2022-03-30 | 63.51 | $65.53 | 446326 |
| 2022-03-29 | 63.97 | $65.62 | 625816 |
| 2022-03-28 | 63.18 | $65.34 | 745926 |
| 2022-03-25 | 63.94 | $65.50 | 1.1M |
| 2022-03-24 | 61.51 | $64.61 | 740900 |
| 2022-03-23 | 59.44 | $63.90 | 466000 |
| 2022-03-22 | 62.26 | $64.53 | 800800 |
| 2022-03-21 | 60.74 | $63.99 | 1.0M |
| 2022-03-18 | 58.60 | $63.26 | 2.8M |
| 2022-03-17 | 60.94 | $63.80 | 980900 |
| 2022-03-16 | 59.55 | $63.31 | 1.5M |
| 2022-03-15 | 57.68 | $62.67 | 922302 |
| 2022-03-14 | 54.57 | $61.67 | 715906 |
| 2022-03-11 | 51.91 | $60.88 | 648414 |
| 2022-03-10 | 51.99 | $60.90 | 961647 |
| 2022-03-09 | 52.44 | $61.03 | 900200 |
| 2022-03-08 | 49.29 | $60.06 | 1.1M |
| 2022-03-07 | 48.01 | $59.68 | 1.0M |
| 2022-03-04 | 51.95 | $60.88 | 658900 |
| 2022-03-03 | 54.28 | $61.54 | 419848 |
| 2022-03-02 | 54.13 | $61.49 | 695339 |
| 2022-03-01 | 48.49 | $59.71 | 968700 |
| 2022-02-28 | 54.30 | $61.34 | 963600 |
| 2022-02-25 | 56.22 | $61.83 | 1.1M |
| 2022-02-24 | 45.67 | $59.00 | 1.1M |
| 2022-02-23 | 50.35 | $60.15 | 675800 |
| 2022-02-22 | 54.31 | $61.01 | 663300 |
| 2022-02-18 | 57.24 | $61.60 | 763500 |
| 2022-02-17 | 54.89 | $61.00 | 575500 |
| 2022-02-16 | 60.47 | $62.06 | 681400 |
| 2022-02-15 | 58.14 | $61.45 | 631043 |
| 2022-02-14 | 56.87 | $61.13 | 1.0M |
| 2022-02-11 | 59.60 | $61.64 | 1.0M |
| 2022-02-10 | 62.15 | $62.10 | 1.2M |
| 2022-02-09 | 60.33 | $61.58 | 485323 |
| 2022-02-08 | 61.25 | $61.75 | 753723 |
| 2022-02-07 | 57.96 | $60.83 | 881545 |
| 2022-02-04 | 60.28 | $61.27 | 590800 |
| 2022-02-03 | 59.69 | $61.10 | 479009 |
| 2022-02-02 | 61.17 | $61.39 | 645600 |
| 2022-02-01 | 58.44 | $60.58 | 641313 |
| 2022-01-31 | 55.02 | $59.66 | 1.5M |
| 2022-01-28 | 51.87 | $58.89 | 836900 |
| 2022-01-27 | 49.15 | $58.27 | 558547 |
| 2022-01-26 | 50.82 | $58.65 | 576645 |
| 2022-01-25 | 49.40 | $58.32 | 799600 |
| 2022-01-24 | 52.18 | $58.96 | 875315 |
| 2022-01-21 | 48.71 | $58.15 | 482809 |
| 2022-01-20 | 52.95 | $59.09 | 449811 |
| 2022-01-19 | 55.38 | $59.59 | 364300 |
| 2022-01-18 | 62.58 | $60.91 | 421439 |
| 2022-01-14 | 67.11 | $61.63 | 470600 |
| 2022-01-13 | 66.67 | $61.49 | 786200 |
| 2022-01-12 | 65.69 | $61.18 | 466000 |
| 2022-01-11 | 65.53 | $61.13 | 629107 |
| 2022-01-10 | 64.31 | $60.73 | 561700 |
| 2022-01-07 | 64.58 | $60.78 | 865700 |
| 2022-01-06 | 60.01 | $59.36 | 568743 |
| 2022-01-05 | 57.91 | $58.78 | 669526 |
| 2022-01-04 | 61.12 | $59.39 | 606500 |
| 2022-01-03 | 56.24 | $58.10 | 410123 |
| 2021-12-31 | 54.82 | $57.76 | 604208 |
| 2021-12-30 | 54.92 | $57.78 | 407100 |
| 2021-12-29 | 56.83 | $58.17 | 333500 |
| 2021-12-28 | 56.93 | $58.19 | 360242 |
| 2021-12-27 | 55.23 | $57.72 | 339745 |
| 2021-12-23 | 52.58 | $57.02 | 460800 |
| 2021-12-22 | 51.56 | $56.76 | 496143 |
| 2021-12-21 | 51.56 | $56.76 | 583800 |
| 2021-12-20 | 46.93 | $55.58 | 952700 |
| 2021-12-17 | 51.71 | $56.78 | 2.1M |
| 2021-12-16 | 56.90 | $57.91 | 660445 |
| 2021-12-15 | 53.65 | $57.08 | 816042 |
| 2021-12-14 | 52.13 | $56.71 | 917300 |
| 2021-12-13 | 52.39 | $56.77 | 656017 |
| 2021-12-10 | 53.83 | $57.10 | 620300 |
| 2021-12-09 | 52.09 | $56.64 | 791400 |
| 2021-12-08 | 52.70 | $56.79 | 666429 |
| 2021-12-07 | 52.94 | $56.85 | 880800 |
| 2021-12-06 | 50.73 | $56.22 | 833100 |
| 2021-12-03 | 45.52 | $54.87 | 988200 |
| 2021-12-02 | 46.21 | $55.07 | 959500 |
| 2021-12-01 | 39.03 | $53.43 | 1.3M |
| 2021-11-30 | 39.12 | $53.46 | 2.8M |
| 2021-11-29 | 44.53 | $55.11 | 1.1M |
| 2021-11-26 | 44.35 | $55.07 | 888700 |
| 2021-11-24 | 51.27 | $56.85 | 889514 |
| 2021-11-23 | 53.73 | $57.40 | 722413 |
| 2021-11-22 | 50.88 | $56.70 | 920500 |
| 2021-11-19 | 46.06 | $55.63 | 957328 |
| 2021-11-18 | 50.75 | $56.69 | 730429 |
| 2021-11-17 | 53.08 | $57.17 | 762623 |
| 2021-11-16 | 49.94 | $56.48 | 941037 |
| 2021-11-15 | 48.76 | $56.23 | 596100 |
| 2021-11-12 | 52.57 | $57.04 | 557000 |
| 2021-11-11 | 55.20 | $57.56 | 630600 |
| 2021-11-10 | 53.76 | $57.22 | 876000 |
| 2021-11-09 | 55.97 | $57.66 | 584300 |
| 2021-11-08 | 57.81 | $58.02 | 1.0M |
| 2021-11-05 | 54.66 | $57.22 | 707143 |
| 2021-11-04 | 52.29 | $56.66 | 743217 |
| 2021-11-03 | 55.91 | $57.39 | 777625 |
| 2021-11-02 | 55.91 | $57.39 | 915600 |
| 2021-11-01 | 54.79 | $57.10 | 878000 |
| 2021-10-29 | 50.54 | $56.07 | 573000 |
| 2021-10-28 | 52.08 | $56.41 | 435734 |
| 2021-10-27 | 48.49 | $55.59 | 548000 |
| 2021-10-26 | 56.98 | $57.31 | 319318 |
| 2021-10-25 | 58.98 | $57.66 | 500102 |
| 2021-10-22 | 58.58 | $57.56 | 395600 |
| 2021-10-21 | 58.36 | $57.50 | 432501 |
| 2021-10-20 | 61.46 | $58.08 | 405800 |
| 2021-10-19 | 59.30 | $57.47 | 414749 |
| 2021-10-18 | 57.82 | $57.07 | 349939 |
| 2021-10-15 | 60.69 | $57.62 | 488443 |
| 2021-10-14 | 58.82 | $57.09 | 380800 |
| 2021-10-13 | 55.27 | $56.16 | 633610 |
| 2021-10-12 | 59.07 | $56.89 | 452832 |
| 2021-10-11 | 58.70 | $56.79 | 611000 |
| 2021-10-08 | 62.05 | $57.42 | 405200 |
| 2021-10-07 | 60.38 | $56.93 | 602000 |
| 2021-10-06 | 59.16 | $56.58 | 760324 |
| 2021-10-05 | 58.11 | $56.28 | 1.1M |
| 2021-10-04 | 53.35 | $55.03 | 802837 |
| 2021-10-01 | 54.48 | $55.27 | 838204 |
| 2021-09-30 | 48.73 | $53.93 | 1.1M |
| 2021-09-29 | 50.58 | $54.34 | 813129 |
| 2021-09-28 | 46.00 | $53.38 | 742309 |
| 2021-09-27 | 48.40 | $53.92 | 625616 |
| 2021-09-24 | 43.42 | $52.96 | 783507 |
| 2021-09-23 | 43.31 | $52.94 | 694815 |
| 2021-09-22 | 40.22 | $52.37 | 692348 |
| 2021-09-21 | 36.33 | $51.70 | 941300 |
| 2021-09-20 | 38.31 | $52.26 | 1.3M |
| 2021-09-17 | 41.45 | $53.08 | 5.6M |
| 2021-09-16 | 43.81 | $53.65 | 832243 |
| 2021-09-15 | 45.19 | $53.97 | 1.1M |
| 2021-09-14 | 40.83 | $53.18 | 905200 |
| 2021-09-13 | 44.54 | $54.05 | 993100 |
| 2021-09-10 | 41.28 | $53.49 | 1.0M |
| 2021-09-09 | 46.31 | $54.58 | 968105 |
| 2021-09-08 | 49.75 | $55.23 | 666900 |
| 2021-09-07 | 48.00 | $54.92 | 1.2M |
| 2021-09-03 | 47.10 | $54.76 | 796700 |
| 2021-09-02 | 50.82 | $55.47 | 613600 |
| 2021-09-01 | 51.86 | $55.66 | 977638 |
| 2021-08-31 | 53.00 | $55.87 | 1.6M |
| 2021-08-30 | 52.81 | $55.83 | 645600 |
| 2021-08-27 | 56.57 | $56.53 | 631803 |
| 2021-08-26 | 52.29 | $55.60 | 718806 |
| 2021-08-25 | 56.01 | $56.26 | 645200 |
| 2021-08-24 | 52.72 | $55.58 | 379035 |
| 2021-08-23 | 52.16 | $55.47 | 526300 |
| 2021-08-20 | 49.89 | $55.02 | 596618 |
| 2021-08-19 | 47.97 | $54.65 | 809327 |
| 2021-08-18 | 48.20 | $54.70 | 530300 |
| 2021-08-17 | 51.51 | $55.38 | 545486 |
| 2021-08-16 | 51.86 | $55.45 | 603102 |
| 2021-08-13 | 52.77 | $55.64 | 436503 |
| 2021-08-12 | 55.27 | $56.15 | 535938 |
| 2021-08-11 | 55.42 | $56.18 | 538932 |
| 2021-08-10 | 53.09 | $55.59 | 912800 |
| 2021-08-09 | 51.08 | $55.10 | 655215 |
| 2021-08-06 | 50.38 | $54.93 | 759422 |
| 2021-08-05 | 46.48 | $54.02 | 864800 |
| 2021-08-04 | 41.65 | $53.01 | 1.3M |
| 2021-08-03 | 43.77 | $53.58 | 2.1M |
| 2021-08-02 | 44.03 | $53.65 | 812432 |
| 2021-07-30 | 43.94 | $53.63 | 601700 |
| 2021-07-29 | 44.73 | $53.86 | 507925 |
| 2021-07-28 | 42.10 | $53.25 | 609618 |
| 2021-07-27 | 43.72 | $53.75 | 600132 |
| 2021-07-26 | 44.44 | $53.97 | 419900 |
| 2021-07-23 | 42.82 | $53.57 | 581300 |
| 2021-07-22 | 42.62 | $53.52 | 743784 |
| 2021-07-21 | 44.34 | $54.11 | 929829 |
| 2021-07-20 | 41.36 | $53.33 | 1.3M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.14
2026-07-17
Close Price
$114.45
Vol: 902200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.46
Average
-39.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -37.14 | $114.45 | 902200 |
| 2026-07-16 | -41.61 | $113.89 | 769500 |
| 2026-07-15 | -52.56 | $112.52 | 664516 |
| 2026-07-14 | -36.98 | $114.47 | 965738 |
| 2026-07-13 | -20.77 | $116.50 | 888000 |
| 2026-07-10 | -32.83 | $114.99 | 555509 |
| 2026-07-09 | -31.55 | $115.15 | 878000 |
| 2026-07-08 | -30.12 | $115.20 | 912178 |
| 2026-07-07 | -16.35 | $116.95 | 1.1M |
| 2026-07-06 | -3.47 | $116.30 | 606800 |
| 2026-07-02 | -0.50 | $116.52 | 644881 |
| 2026-07-01 | -9.14 | $114.12 | 770014 |
| 2026-06-30 | -10.72 | $113.21 | 755800 |
| 2026-06-29 | -5.73 | $113.69 | 814439 |
| 2026-06-26 | -1.07 | $113.25 | 1.2M |
| 2026-06-25 | -20.56 | $110.90 | 762729 |
| 2026-06-24 | -3.85 | $111.92 | 1.2M |
| 2026-06-23 | -1.06 | $110.58 | 923608 |
| 2026-06-22 | -24.75 | $108.13 | 1.2M |
| 2026-06-18 | -35.48 | $107.28 | 1.7M |
| 2026-06-17 | -30.43 | $107.68 | 1.0M |
| 2026-06-16 | -18.18 | $108.65 | 969100 |
| 2026-06-15 | -22.85 | $108.28 | 810600 |
| 2026-06-12 | -24.87 | $108.12 | 760311 |
| 2026-06-11 | -34.34 | $107.37 | 924943 |
| 2026-06-10 | -25.76 | $108.05 | 656524 |
| 2026-06-09 | -39.65 | $106.95 | 799100 |
| 2026-06-08 | -52.02 | $105.97 | 662911 |
| 2026-06-05 | -31.82 | $107.57 | 751000 |
| 2026-06-04 | -64.02 | $105.02 | 1.1M |
| 2026-06-03 | -71.09 | $104.46 | 1.0M |
| 2026-06-02 | -65.15 | $104.93 | 1.1M |
| 2026-06-01 | -79.04 | $103.83 | 1.1M |
| 2026-05-29 | -93.89 | $103.55 | 2.6M |
| 2026-05-28 | -82.30 | $104.82 | 833400 |
| 2026-05-27 | -62.59 | $106.98 | 759400 |
| 2026-05-26 | -43.34 | $109.09 | 546535 |
| 2026-05-22 | -45.35 | $108.87 | 701300 |
| 2026-05-21 | -42.52 | $109.18 | 924400 |
| 2026-05-20 | -46.17 | $108.78 | 988172 |
| 2026-05-19 | -54.56 | $107.86 | 607112 |
| 2026-05-18 | -53.19 | $108.01 | 625517 |
| 2026-05-15 | -73.36 | $105.80 | 843073 |
| 2026-05-14 | -78.83 | $105.20 | 1.0M |
| 2026-05-13 | -89.05 | $104.08 | 721447 |
| 2026-05-12 | -86.22 | $104.39 | 811835 |
| 2026-05-11 | -92.34 | $103.72 | 862400 |
| 2026-05-08 | -86.40 | $104.50 | 1.0M |
| 2026-05-07 | -87.23 | $104.41 | 866506 |
| 2026-05-06 | -79.09 | $105.29 | 839700 |
| 2026-05-05 | -70.77 | $106.19 | 841550 |
| 2026-05-04 | -80.39 | $105.15 | 1.5M |
| 2026-05-01 | -25.97 | $111.70 | 1.1M |
| 2026-04-30 | -8.25 | $112.61 | 856200 |
| 2026-04-29 | -24.70 | $111.21 | 748955 |
| 2026-04-28 | -10.58 | $112.37 | 716000 |
| 2026-04-27 | -19.61 | $111.17 | 502823 |
| 2026-04-24 | -24.15 | $110.58 | 454700 |
| 2026-04-23 | -4.04 | $112.42 | 531914 |
| 2026-04-22 | -21.85 | $110.65 | 552060 |
| 2026-04-21 | -12.49 | $111.49 | 477600 |
| 2026-04-20 | -17.17 | $111.07 | 520157 |
| 2026-04-17 | -7.66 | $111.35 | 785536 |
| 2026-04-16 | -25.21 | $109.84 | 507100 |
| 2026-04-15 | -20.51 | $110.23 | 536000 |
| 2026-04-14 | -19.90 | $110.28 | 676008 |
| 2026-04-13 | -20.51 | $110.23 | 764892 |
| 2026-04-10 | -29.67 | $109.47 | 525834 |
| 2026-04-09 | -12.67 | $110.88 | 642800 |
| 2026-04-08 | -4.80 | $109.79 | 681000 |
| 2026-04-07 | -34.86 | $107.92 | 501268 |
| 2026-04-06 | -37.14 | $107.77 | 419741 |
| 2026-04-02 | -38.36 | $107.69 | 519422 |
| 2026-04-01 | -60.21 | $106.64 | 649238 |
| 2026-03-31 | -62.01 | $106.74 | 751635 |
| 2026-03-30 | -74.11 | $105.83 | 657100 |
| 2026-03-27 | -95.16 | $104.06 | 1.2M |
| 2026-03-26 | -70.78 | $106.87 | 406122 |
| 2026-03-25 | -76.88 | $106.40 | 520700 |
| 2026-03-24 | -67.27 | $107.14 | 523504 |
| 2026-03-23 | -76.23 | $106.45 | 537900 |
| 2026-03-20 | -87.27 | $105.60 | 1.4M |
| 2026-03-19 | -86.62 | $105.65 | 783846 |
| 2026-03-18 | -97.78 | $106.16 | 662049 |
| 2026-03-17 | -74.65 | $108.58 | 445336 |
| 2026-03-16 | -76.45 | $108.49 | 566400 |
| 2026-03-13 | -85.83 | $108.02 | 467035 |
| 2026-03-12 | -77.64 | $108.43 | 815245 |
| 2026-03-11 | -73.14 | $108.78 | 656400 |
| 2026-03-10 | -65.29 | $109.16 | 554881 |
| 2026-03-09 | -78.17 | $109.10 | 645200 |
| 2026-03-06 | -70.62 | $109.66 | 630957 |
| 2026-03-05 | -69.41 | $110.00 | 595457 |
| 2026-03-04 | -48.30 | $111.49 | 484000 |
| 2026-03-03 | -34.10 | $111.50 | 959600 |
| 2026-03-02 | -26.88 | $112.19 | 682616 |
| 2026-02-27 | -43.49 | $110.02 | 1.1M |
| 2026-02-26 | -46.40 | $109.43 | 750223 |
| 2026-02-25 | -41.73 | $109.45 | 645850 |
| 2026-02-24 | -42.57 | $109.34 | 757120 |
| 2026-02-23 | -47.40 | $108.71 | 602600 |
| 2026-02-20 | -37.12 | $109.77 | 586000 |
| 2026-02-19 | -47.40 | $108.35 | 458756 |
| 2026-02-18 | -45.15 | $108.66 | 781600 |
| 2026-02-17 | -31.91 | $110.49 | 770722 |
| 2026-02-13 | -44.28 | $108.78 | 739708 |
| 2026-02-12 | -35.38 | $110.01 | 1.1M |
| 2026-02-11 | -34.23 | $110.17 | 686000 |
| 2026-02-10 | -35.75 | $109.96 | 780628 |
| 2026-02-09 | -28.94 | $110.90 | 1.2M |
| 2026-02-06 | -12.31 | $111.27 | 702684 |
| 2026-02-05 | -6.84 | $110.89 | 874664 |
| 2026-02-04 | -8.14 | $109.43 | 1.2M |
| 2026-02-03 | 0.00 | $107.41 | 711700 |
| 2026-02-02 | -19.38 | $105.78 | 743513 |
| 2026-01-30 | -22.98 | $105.57 | 682200 |
| 2026-01-29 | -38.25 | $104.68 | 689300 |
| 2026-01-28 | -70.33 | $102.81 | 523500 |
| 2026-01-27 | -79.07 | $102.30 | 542900 |
| 2026-01-26 | -75.27 | $102.68 | 567414 |
| 2026-01-23 | -88.09 | $101.86 | 677129 |
| 2026-01-22 | -86.81 | $102.40 | 734539 |
| 2026-01-21 | -88.12 | $102.38 | 731714 |
| 2026-01-20 | -93.69 | $102.30 | 940208 |
| 2026-01-16 | -90.77 | $102.49 | 1.1M |
| 2026-01-15 | -88.49 | $103.16 | 623403 |
| 2026-01-14 | -81.05 | $103.60 | 942200 |
| 2026-01-13 | -95.09 | $102.77 | 604400 |
| 2026-01-12 | -75.44 | $104.52 | 787840 |
| 2026-01-09 | -68.53 | $104.58 | 590800 |
| 2026-01-08 | -46.25 | $105.49 | 695635 |
| 2026-01-07 | -43.17 | $105.45 | 652400 |
| 2026-01-06 | -44.14 | $105.19 | 842900 |
| 2026-01-05 | -37.52 | $105.67 | 521011 |
| 2026-01-02 | -51.45 | $104.66 | 583351 |
| 2025-12-31 | -42.48 | $105.31 | 636500 |
| 2025-12-30 | -30.34 | $106.19 | 368400 |
| 2025-12-29 | -30.80 | $106.24 | 574349 |
| 2025-12-26 | -29.30 | $106.40 | 349937 |
| 2025-12-24 | -21.84 | $107.33 | 323547 |
| 2025-12-23 | -19.57 | $107.51 | 679456 |
| 2025-12-22 | -12.37 | $108.08 | 673400 |
| 2025-12-19 | -31.31 | $106.58 | 1.7M |
| 2025-12-18 | -40.40 | $105.86 | 813000 |
| 2025-12-17 | -38.13 | $106.04 | 892300 |
| 2025-12-16 | -64.39 | $103.96 | 981632 |
| 2025-12-15 | -46.09 | $105.41 | 883900 |
| 2025-12-12 | -59.97 | $104.31 | 634500 |
| 2025-12-11 | -55.68 | $104.65 | 1.1M |
| 2025-12-10 | -81.44 | $102.61 | 1.4M |
| 2025-12-09 | -82.07 | $102.56 | 1.0M |
| 2025-12-08 | -96.59 | $101.41 | 1.3M |
| 2025-12-05 | -84.90 | $102.82 | 870535 |
| 2025-12-04 | -56.56 | $104.49 | 918300 |
| 2025-12-03 | -39.08 | $105.75 | 755116 |
| 2025-12-02 | -25.21 | $106.31 | 733119 |
| 2025-12-01 | -24.38 | $106.40 | 897028 |
| 2025-11-28 | -10.91 | $107.87 | 424327 |
| 2025-11-26 | -7.32 | $108.26 | 689700 |
| 2025-11-25 | -4.00 | $107.95 | 869000 |
| 2025-11-24 | -2.87 | $107.20 | 1.5M |
| 2025-11-21 | -7.96 | $106.40 | 1.2M |
| 2025-11-20 | -17.11 | $104.94 | 921433 |
| 2025-11-19 | -4.58 | $105.30 | 661022 |
| 2025-11-18 | -3.49 | $105.12 | 801132 |
| 2025-11-17 | -13.76 | $104.21 | 1.2M |
| 2025-11-14 | -9.17 | $104.41 | 1.2M |
| 2025-11-13 | -9.31 | $104.39 | 600944 |
| 2025-11-12 | -9.02 | $104.04 | 554535 |
| 2025-11-11 | -3.34 | $103.74 | 503069 |
| 2025-11-10 | -7.69 | $103.02 | 518200 |
| 2025-11-07 | -9.55 | $102.59 | 706145 |
| 2025-11-06 | -20.56 | $101.63 | 594528 |
| 2025-11-05 | -43.32 | $100.86 | 616628 |
| 2025-11-04 | -46.91 | $100.64 | 768109 |
| 2025-11-03 | -66.78 | $99.42 | 899313 |
| 2025-10-31 | -64.50 | $99.56 | 716100 |
| 2025-10-30 | -64.98 | $99.53 | 1.0M |
| 2025-10-29 | -93.16 | $97.80 | 823952 |
| 2025-10-28 | -91.31 | $98.37 | 749100 |
| 2025-10-27 | -61.35 | $100.06 | 475805 |
| 2025-10-24 | -61.52 | $100.05 | 404028 |
| 2025-10-23 | -63.48 | $99.94 | 558427 |
| 2025-10-22 | -62.23 | $100.01 | 749300 |
| 2025-10-21 | -71.58 | $99.44 | 485800 |
| 2025-10-20 | -66.26 | $99.20 | 568200 |
| 2025-10-17 | -63.81 | $98.83 | 665629 |
| 2025-10-16 | -72.79 | $98.17 | 770300 |
| 2025-10-15 | -42.40 | $100.31 | 964521 |
| 2025-10-14 | -11.89 | $102.62 | 592636 |
| 2025-10-13 | -28.04 | $101.33 | 876600 |
| 2025-10-10 | -34.06 | $100.86 | 1.1M |
| 2025-10-09 | -16.39 | $102.24 | 606707 |
| 2025-10-08 | -5.41 | $103.05 | 415020 |
| 2025-10-07 | -2.53 | $102.99 | 945325 |
| 2025-10-06 | -6.23 | $102.37 | 566155 |
| 2025-10-03 | -9.99 | $101.68 | 899500 |
| 2025-10-02 | -1.79 | $101.67 | 867136 |
| 2025-10-01 | -9.82 | $100.15 | 719900 |
| 2025-09-30 | -5.54 | $100.39 | 671700 |
| 2025-09-29 | -16.45 | $99.67 | 760000 |
| 2025-09-26 | -4.94 | $100.30 | 702500 |
| 2025-09-25 | -20.81 | $99.02 | 865300 |
| 2025-09-24 | -2.80 | $99.26 | 789401 |
| 2025-09-23 | -11.32 | $98.00 | 1.1M |
| 2025-09-22 | -33.75 | $97.24 | 911900 |
| 2025-09-19 | -50.77 | $96.69 | 2.3M |
| 2025-09-18 | -39.94 | $97.04 | 971300 |
| 2025-09-17 | -47.68 | $96.79 | 798900 |
| 2025-09-16 | -64.21 | $95.89 | 829421 |
| 2025-09-15 | -35.52 | $96.92 | 635514 |
| 2025-09-12 | -17.13 | $97.65 | 770614 |
| 2025-09-11 | -3.40 | $98.05 | 579800 |
| 2025-09-10 | -47.69 | $96.12 | 714827 |
| 2025-09-09 | -46.04 | $95.91 | 586729 |
| 2025-09-08 | -38.72 | $96.02 | 898248 |
| 2025-09-05 | -25.00 | $96.64 | 770500 |
| 2025-09-04 | -4.56 | $97.53 | 506087 |
| 2025-09-03 | -11.83 | $96.88 | 700300 |
| 2025-09-02 | -23.06 | $96.22 | 724200 |
| 2025-08-29 | -8.87 | $96.80 | 556232 |
| 2025-08-28 | -11.00 | $96.52 | 617600 |
| 2025-08-27 | -12.86 | $96.37 | 617200 |
| 2025-08-26 | -18.67 | $95.90 | 1.6M |
| 2025-08-25 | -21.76 | $95.65 | 634712 |
| 2025-08-22 | -13.72 | $96.30 | 766100 |
| 2025-08-21 | -9.86 | $96.36 | 830902 |
| 2025-08-20 | -5.51 | $96.70 | 869419 |
| 2025-08-19 | -2.21 | $95.95 | 750900 |
| 2025-08-18 | -22.27 | $94.59 | 853200 |
| 2025-08-15 | -16.22 | $95.00 | 947339 |
| 2025-08-14 | -3.25 | $95.58 | 647427 |
| 2025-08-13 | -2.56 | $95.41 | 632200 |
| 2025-08-12 | -5.66 | $94.32 | 543100 |
| 2025-08-11 | -17.74 | $93.68 | 673234 |
| 2025-08-08 | -16.04 | $93.77 | 536605 |
| 2025-08-07 | -26.23 | $93.23 | 555900 |
| 2025-08-06 | -10.19 | $94.08 | 950700 |
| 2025-08-05 | -5.91 | $93.30 | 638026 |
| 2025-08-04 | -10.49 | $92.82 | 823521 |
| 2025-08-01 | -75.19 | $90.29 | 984817 |
| 2025-07-31 | -77.52 | $90.54 | 994601 |
| 2025-07-30 | -77.17 | $90.29 | 709051 |
| 2025-07-29 | -55.38 | $91.12 | 611215 |
| 2025-07-28 | -74.28 | $90.40 | 587300 |
| 2025-07-25 | -41.21 | $91.66 | 436700 |
| 2025-07-24 | -48.88 | $91.26 | 483200 |
| 2025-07-23 | -27.29 | $92.01 | 528900 |
| 2025-07-22 | -27.07 | $92.02 | 1.7M |
| 2025-07-21 | -42.73 | $91.32 | 537600 |
| 2025-07-18 | -17.45 | $92.38 | 950800 |
| 2025-07-17 | -14.16 | $92.18 | 827032 |
| 2025-07-16 | -38.05 | $90.94 | 809500 |
| 2025-07-15 | -60.36 | $89.82 | 790600 |
| 2025-07-14 | -24.30 | $91.63 | 746524 |
| 2025-07-11 | -45.02 | $90.59 | 862231 |
| 2025-07-10 | -45.45 | $90.50 | 990000 |
| 2025-07-09 | -36.08 | $90.97 | 913500 |
| 2025-07-08 | -19.41 | $91.67 | 857822 |
| 2025-07-07 | -23.03 | $91.45 | 924200 |
| 2025-07-03 | -3.60 | $92.39 | 500800 |
| 2025-07-02 | -20.10 | $91.34 | 898606 |
| 2025-07-01 | -2.97 | $92.32 | 890139 |
| 2025-06-30 | -4.49 | $91.66 | 1.0M |
| 2025-06-27 | -12.11 | $90.40 | 1.3M |
| 2025-06-26 | -20.82 | $90.04 | 750388 |
| 2025-06-25 | -48.43 | $88.90 | 718792 |
| 2025-06-24 | -22.28 | $89.98 | 808014 |
| 2025-06-23 | -1.27 | $90.67 | 897227 |
| 2025-06-20 | -20.86 | $89.16 | 2.1M |
| 2025-06-18 | -48.34 | $88.33 | 1.3M |
| 2025-06-17 | -50.33 | $88.27 | 1.2M |
| 2025-06-16 | -39.40 | $88.60 | 797600 |
| 2025-06-13 | -37.42 | $88.66 | 783114 |
| 2025-06-12 | -20.20 | $89.18 | 622638 |
| 2025-06-11 | -41.06 | $88.55 | 799135 |
| 2025-06-10 | -54.30 | $88.15 | 878200 |
| 2025-06-09 | -47.70 | $88.36 | 933000 |
| 2025-06-06 | -22.41 | $89.14 | 423171 |
| 2025-06-05 | -40.13 | $88.61 | 724800 |
| 2025-06-04 | -49.69 | $88.21 | 791329 |
| 2025-06-03 | -4.62 | $89.62 | 594026 |
| 2025-06-02 | -2.97 | $89.67 | 603000 |
| 2025-05-30 | -11.04 | $89.29 | 1.6M |
| 2025-05-29 | -23.35 | $88.71 | 585033 |
| 2025-05-28 | -34.83 | $88.10 | 755275 |
| 2025-05-27 | -15.07 | $89.07 | 611626 |
| 2025-05-23 | -39.31 | $87.88 | 764043 |
| 2025-05-22 | -43.27 | $87.59 | 606544 |
| 2025-05-21 | -40.55 | $87.73 | 711522 |
| 2025-05-20 | -17.15 | $88.93 | 583600 |
| 2025-05-19 | -6.85 | $89.42 | 421800 |
| 2025-05-16 | -5.74 | $89.39 | 693000 |
| 2025-05-15 | -13.66 | $88.81 | 488200 |
| 2025-05-14 | -33.33 | $87.37 | 811341 |
| 2025-05-13 | -16.67 | $88.59 | 428400 |
| 2025-05-12 | -7.38 | $89.27 | 622524 |
| 2025-05-09 | -14.35 | $88.40 | 507915 |
| 2025-05-08 | -20.58 | $87.97 | 859704 |
| 2025-05-07 | -7.56 | $87.83 | 667600 |
| 2025-05-06 | -18.61 | $86.78 | 949402 |
| 2025-05-05 | -18.93 | $86.56 | 684549 |
| 2025-05-02 | -11.62 | $88.11 | 519400 |
| 2025-05-01 | -43.66 | $86.31 | 539600 |
| 2025-04-30 | -41.07 | $86.83 | 997020 |
| 2025-04-29 | -43.01 | $86.64 | 357908 |
| 2025-04-28 | -48.07 | $85.96 | 441534 |
| 2025-04-25 | -53.20 | $85.27 | 447503 |
| 2025-04-24 | -45.98 | $86.24 | 606763 |
| 2025-04-23 | -46.73 | $86.14 | 472752 |
| 2025-04-22 | -49.93 | $85.71 | 569620 |
| 2025-04-21 | -67.56 | $83.34 | 751904 |
| 2025-04-17 | -52.83 | $85.32 | 536344 |
| 2025-04-16 | -53.72 | $85.20 | 630400 |
| 2025-04-15 | -46.80 | $86.13 | 446134 |
| 2025-04-14 | -45.39 | $86.32 | 686401 |
| 2025-04-11 | -57.59 | $84.68 | 1.4M |
| 2025-04-10 | -59.90 | $84.37 | 875577 |
| 2025-04-09 | -45.31 | $86.33 | 1.3M |
| 2025-04-08 | -81.62 | $81.45 | 1.4M |
| 2025-04-07 | -85.79 | $80.89 | 2.0M |
| 2025-04-04 | -96.17 | $83.12 | 1.3M |
| 2025-04-03 | -14.22 | $91.11 | 802406 |
| 2025-04-02 | -4.23 | $92.03 | 676512 |
| 2025-04-01 | -3.58 | $92.09 | 653981 |
| 2025-03-31 | -4.81 | $91.91 | 883045 |
| 2025-03-28 | -16.70 | $90.64 | 567700 |
| 2025-03-27 | -4.10 | $91.40 | 574619 |
| 2025-03-26 | -4.95 | $90.51 | 676854 |
| 2025-03-25 | -7.43 | $89.19 | 832600 |
| 2025-03-24 | -2.75 | $88.51 | 766300 |
| 2025-03-21 | -25.64 | $87.25 | 2.7M |
| 2025-03-20 | -6.82 | $88.18 | 941141 |
| 2025-03-19 | -3.78 | $87.80 | 919947 |
| 2025-03-18 | -17.52 | $86.94 | 643614 |
| 2025-03-17 | -9.59 | $87.42 | 550900 |
| 2025-03-14 | -26.12 | $86.42 | 708501 |
| 2025-03-13 | -53.72 | $84.75 | 761800 |
| 2025-03-12 | -66.28 | $83.99 | 739769 |
| 2025-03-11 | -57.36 | $84.53 | 886400 |
| 2025-03-10 | -52.84 | $84.94 | 848515 |
| 2025-03-07 | -46.53 | $85.34 | 632712 |
| 2025-03-06 | -53.79 | $84.88 | 799400 |
| 2025-03-05 | -46.53 | $85.34 | 663923 |
| 2025-03-04 | -50.79 | $85.07 | 806811 |
| 2025-03-03 | -17.98 | $87.15 | 714624 |
| 2025-02-28 | -25.55 | $86.67 | 1.1M |
| 2025-02-27 | -39.43 | $85.79 | 429900 |
| 2025-02-26 | -64.51 | $84.20 | 503330 |
| 2025-02-25 | -52.05 | $84.99 | 689836 |
| 2025-02-24 | -61.67 | $84.38 | 549945 |
| 2025-02-21 | -87.22 | $82.76 | 916724 |
| 2025-02-20 | -83.75 | $82.98 | 751000 |
| 2025-02-19 | -88.11 | $83.25 | 757939 |
| 2025-02-18 | -84.79 | $83.44 | 1.3M |
| 2025-02-14 | -93.62 | $83.01 | 736600 |
| 2025-02-13 | -73.94 | $84.12 | 1.0M |
| 2025-02-12 | -93.79 | $83.00 | 1.0M |
| 2025-02-11 | -53.58 | $84.85 | 654803 |
| 2025-02-10 | -30.21 | $85.94 | 1.1M |
| 2025-02-07 | -8.61 | $86.77 | 793842 |
| 2025-02-06 | -8.03 | $86.81 | 621100 |
| 2025-02-05 | -15.77 | $86.28 | 444818 |
| 2025-02-04 | -23.65 | $85.74 | 540240 |
| 2025-02-03 | -29.64 | $85.33 | 683728 |
| 2025-01-31 | -27.88 | $85.45 | 878311 |
| 2025-01-30 | -17.23 | $86.18 | 474700 |
| 2025-01-29 | -19.56 | $86.02 | 495500 |
| 2025-01-28 | -23.50 | $85.75 | 544820 |
| 2025-01-27 | -14.16 | $86.39 | 632517 |
| 2025-01-24 | -36.20 | $84.88 | 519600 |
| 2025-01-23 | -50.07 | $83.93 | 688500 |
| 2025-01-22 | -42.04 | $84.48 | 635100 |
| 2025-01-21 | -15.62 | $86.29 | 608600 |
| 2025-01-17 | -7.27 | $86.25 | 554000 |
| 2025-01-16 | -3.63 | $86.08 | 532631 |
| 2025-01-15 | -15.72 | $84.80 | 837465 |
| 2025-01-14 | -42.63 | $83.43 | 587117 |
| 2025-01-13 | -69.16 | $82.08 | 751300 |
| 2025-01-10 | -92.55 | $81.13 | 861000 |
| 2025-01-08 | -42.86 | $83.53 | 671815 |
| 2025-01-07 | -58.87 | $82.95 | 791600 |
| 2025-01-06 | -70.80 | $82.37 | 869300 |
| 2025-01-03 | -39.12 | $84.35 | 640300 |
| 2025-01-02 | -42.35 | $84.16 | 779014 |
| 2024-12-31 | -33.33 | $84.69 | 837000 |
| 2024-12-30 | -40.26 | $84.39 | 775800 |
| 2024-12-27 | -41.20 | $84.68 | 625800 |
| 2024-12-26 | -32.78 | $85.26 | 371300 |
| 2024-12-24 | -39.67 | $84.80 | 407700 |
| 2024-12-23 | -61.08 | $83.37 | 835200 |
| 2024-12-20 | -63.77 | $83.19 | 2.8M |
| 2024-12-19 | -86.68 | $81.66 | 1.1M |
| 2024-12-18 | -99.00 | $81.50 | 1.2M |
| 2024-12-17 | -89.65 | $83.64 | 846249 |
| 2024-12-16 | -80.66 | $84.03 | 743000 |
| 2024-12-13 | -69.57 | $84.18 | 782700 |
| 2024-12-12 | -72.02 | $83.95 | 730400 |
| 2024-12-11 | -54.44 | $84.75 | 812921 |
| 2024-12-10 | -70.36 | $83.96 | 583101 |
| 2024-12-09 | -49.40 | $85.00 | 598700 |
| 2024-12-06 | -26.15 | $86.08 | 560200 |
| 2024-12-05 | -26.82 | $85.94 | 620524 |
| 2024-12-04 | -28.42 | $85.85 | 725020 |
| 2024-12-03 | -13.22 | $85.98 | 976204 |
| 2024-12-02 | -10.50 | $86.16 | 808100 |
| 2024-11-29 | -5.86 | $86.73 | 408304 |
| 2024-11-27 | -3.25 | $87.05 | 452529 |
| 2024-11-26 | -2.47 | $86.61 | 561610 |
| 2024-11-25 | -9.11 | $85.83 | 1.3M |
| 2024-11-22 | -1.80 | $86.07 | 653715 |
| 2024-11-21 | -1.86 | $85.17 | 1.1M |
| 2024-11-20 | -2.00 | $84.49 | 642400 |
| 2024-11-19 | -4.98 | $84.12 | 596001 |
| 2024-11-18 | -1.91 | $84.41 | 521105 |
| 2024-11-15 | -9.47 | $83.67 | 937834 |
| 2024-11-14 | -18.72 | $82.80 | 607854 |
| 2024-11-13 | -14.36 | $83.21 | 795720 |
| 2024-11-12 | -16.91 | $82.97 | 1.4M |
| 2024-11-11 | -14.36 | $83.21 | 534450 |
| 2024-11-08 | -4.68 | $83.11 | 618700 |
| 2024-11-07 | -15.30 | $82.08 | 681331 |
| 2024-11-06 | -6.98 | $82.76 | 1.2M |
| 2024-11-05 | -53.59 | $78.39 | 835342 |
| 2024-11-04 | -80.60 | $76.51 | 1.0M |
| 2024-11-01 | -49.31 | $79.27 | 685700 |
| 2024-10-31 | -54.67 | $78.96 | 762400 |
| 2024-10-30 | -30.45 | $80.36 | 995450 |
| 2024-10-29 | -40.83 | $79.76 | 579205 |
| 2024-10-28 | -25.95 | $80.62 | 567421 |
| 2024-10-25 | -44.12 | $79.57 | 571338 |
| 2024-10-24 | -17.82 | $81.09 | 455637 |
| 2024-10-23 | -20.42 | $80.94 | 467442 |
| 2024-10-22 | -22.66 | $80.81 | 460609 |
| 2024-10-21 | -18.17 | $81.07 | 441823 |
| 2024-10-18 | -5.19 | $81.82 | 664917 |
| 2024-10-17 | -0.92 | $81.72 | 402914 |
| 2024-10-16 | -20.11 | $80.59 | 908500 |
| 2024-10-15 | -25.00 | $80.33 | 622300 |
| 2024-10-14 | -3.61 | $80.34 | 498045 |
| 2024-10-11 | -15.21 | $79.35 | 644208 |
| 2024-10-10 | -47.32 | $78.21 | 583629 |
| 2024-10-09 | -46.20 | $78.25 | 599147 |
| 2024-10-08 | -72.68 | $77.31 | 690800 |
| 2024-10-07 | -96.69 | $76.49 | 689303 |
| 2024-10-04 | -45.92 | $79.28 | 566900 |
| 2024-10-03 | -72.26 | $78.15 | 560409 |
| 2024-10-02 | -69.09 | $78.62 | 750200 |
| 2024-10-01 | -58.73 | $79.30 | 1.1M |
| 2024-09-30 | -63.14 | $79.05 | 1.1M |
| 2024-09-27 | -65.78 | $78.90 | 877506 |
| 2024-09-26 | -69.49 | $78.69 | 667921 |
| 2024-09-25 | -80.60 | $78.06 | 689600 |
| 2024-09-24 | -78.84 | $78.16 | 620443 |
| 2024-09-23 | -69.84 | $78.67 | 494900 |
| 2024-09-20 | -72.13 | $78.54 | 1.2M |
| 2024-09-19 | -59.61 | $79.25 | 618200 |
| 2024-09-18 | -60.49 | $79.20 | 451707 |
| 2024-09-17 | -58.91 | $79.29 | 475200 |
| 2024-09-16 | -66.84 | $78.84 | 507600 |
| 2024-09-13 | -75.66 | $78.34 | 563530 |
| 2024-09-12 | -80.42 | $78.07 | 607234 |
| 2024-09-11 | -86.60 | $77.72 | 750206 |
| 2024-09-10 | -50.32 | $79.46 | 620438 |
| 2024-09-09 | -34.13 | $80.48 | 868200 |
| 2024-09-06 | -51.43 | $79.39 | 965800 |
| 2024-09-05 | -27.24 | $80.90 | 762600 |
| 2024-09-04 | -10.44 | $81.96 | 761000 |
| 2024-09-03 | -8.31 | $81.82 | 1.0M |
| 2024-08-30 | -2.41 | $81.94 | 1.1M |
| 2024-08-29 | -3.72 | $81.68 | 532800 |
| 2024-08-28 | -8.19 | $81.29 | 464302 |
| 2024-08-27 | -13.88 | $80.67 | 320600 |
| 2024-08-26 | -17.52 | $80.45 | 509843 |
| 2024-08-23 | -39.48 | $80.35 | 360014 |
| 2024-08-22 | -50.87 | $79.43 | 313048 |
| 2024-08-21 | -55.20 | $79.08 | 455300 |
| 2024-08-20 | -57.30 | $78.91 | 405926 |
| 2024-08-19 | -51.61 | $79.37 | 585408 |
| 2024-08-16 | -56.56 | $78.97 | 608100 |
| 2024-08-15 | -63.99 | $78.37 | 403513 |
| 2024-08-14 | -72.77 | $77.66 | 635900 |
| 2024-08-13 | -80.20 | $77.06 | 420070 |
| 2024-08-12 | -81.81 | $76.93 | 450223 |
| 2024-08-09 | -70.05 | $77.88 | 466500 |
| 2024-08-08 | -75.50 | $77.44 | 537847 |
| 2024-08-07 | -89.98 | $76.27 | 854800 |
| 2024-08-06 | -80.50 | $76.40 | 678900 |
| 2024-08-05 | -77.81 | $76.00 | 1.3M |
| 2024-08-02 | -50.05 | $78.69 | 573700 |
| 2024-08-01 | -41.77 | $79.20 | 525700 |
| 2024-07-31 | -34.55 | $79.95 | 646801 |
| 2024-07-30 | -29.45 | $80.48 | 784633 |
| 2024-07-29 | -45.04 | $78.86 | 947653 |
| 2024-07-26 | -12.81 | $80.09 | 649510 |
| 2024-07-25 | -35.18 | $78.31 | 457302 |
| 2024-07-24 | -40.08 | $77.92 | 570306 |
| 2024-07-23 | -34.67 | $78.35 | 428422 |
| 2024-07-22 | -38.07 | $78.08 | 327123 |
| 2024-07-19 | -38.32 | $78.06 | 621145 |
| 2024-07-18 | -16.58 | $79.79 | 402903 |
| 2024-07-17 | -4.01 | $79.62 | 485520 |
| 2024-07-16 | -1.52 | $78.35 | 422320 |
| 2024-07-15 | -11.78 | $77.42 | 378806 |
| 2024-07-12 | -22.11 | $76.92 | 539914 |
| 2024-07-11 | -28.31 | $76.62 | 526824 |
| 2024-07-10 | -48.35 | $75.65 | 456331 |
| 2024-07-09 | -68.80 | $74.66 | 591600 |
| 2024-07-08 | -73.97 | $74.41 | 613700 |
| 2024-07-05 | -87.40 | $73.76 | 1.3M |
| 2024-07-03 | -79.25 | $74.40 | 367900 |
| 2024-07-02 | -67.33 | $74.94 | 603300 |
| 2024-07-01 | -71.96 | $74.73 | 494500 |
| 2024-06-28 | -71.74 | $74.74 | 1.2M |
| 2024-06-27 | -60.26 | $75.26 | 510323 |
| 2024-06-26 | -65.90 | $74.84 | 992946 |
| 2024-06-25 | -38.70 | $76.14 | 548542 |
| 2024-06-24 | -13.81 | $77.33 | 658400 |
| 2024-06-21 | -9.95 | $76.56 | 1.9M |
| 2024-06-20 | -12.90 | $76.45 | 759309 |
| 2024-06-18 | -19.62 | $76.20 | 649900 |
| 2024-06-17 | -57.27 | $75.21 | 671509 |
| 2024-06-14 | -87.61 | $73.79 | 631117 |
| 2024-06-13 | -79.49 | $74.17 | 916700 |
| 2024-06-12 | -69.02 | $74.66 | 969600 |
| 2024-06-11 | -79.49 | $74.17 | 894900 |
| 2024-06-10 | -56.44 | $75.34 | 658209 |
| 2024-06-07 | -58.87 | $75.25 | 574838 |
| 2024-06-06 | -63.91 | $75.00 | 844500 |
| 2024-06-05 | -65.52 | $74.92 | 554200 |
| 2024-06-04 | -52.82 | $75.55 | 1.3M |
| 2024-06-03 | -46.91 | $75.87 | 645300 |
| 2024-05-31 | -28.34 | $76.80 | 2.3M |
| 2024-05-30 | -57.88 | $75.32 | 606618 |
| 2024-05-29 | -82.04 | $74.11 | 789800 |
| 2024-05-28 | -98.59 | $74.02 | 707500 |
| 2024-05-24 | -82.82 | $74.75 | 549643 |
| 2024-05-23 | -96.90 | $74.16 | 652003 |
| 2024-05-22 | -74.68 | $75.89 | 481426 |
| 2024-05-21 | -64.42 | $76.21 | 708924 |
| 2024-05-20 | -66.99 | $76.13 | 723300 |
| 2024-05-17 | -15.38 | $77.74 | 855200 |
| 2024-05-16 | -24.82 | $77.20 | 689801 |
| 2024-05-15 | -33.47 | $76.62 | 653900 |
| 2024-05-14 | -16.57 | $77.34 | 711217 |
| 2024-05-13 | -16.57 | $77.34 | 527143 |
| 2024-05-10 | -4.52 | $77.98 | 875600 |
| 2024-05-09 | -9.79 | $77.70 | 705038 |
| 2024-05-08 | -17.14 | $77.31 | 683300 |
| 2024-05-07 | -7.72 | $77.81 | 620800 |
| 2024-05-06 | -9.04 | $77.74 | 807636 |
| 2024-05-03 | -16.11 | $76.40 | 588721 |
| 2024-05-02 | -12.98 | $76.53 | 566400 |
| 2024-05-01 | -31.22 | $76.28 | 1.0M |
| 2024-04-30 | -54.29 | $75.15 | 609936 |
| 2024-04-29 | -43.27 | $75.82 | 599534 |
| 2024-04-26 | -51.70 | $75.46 | 568947 |
| 2024-04-25 | -37.94 | $76.41 | 612300 |
| 2024-04-24 | -30.85 | $76.81 | 515800 |
| 2024-04-23 | -32.45 | $76.72 | 598600 |
| 2024-04-22 | -36.70 | $76.48 | 821700 |
| 2024-04-19 | -51.60 | $75.64 | 751609 |
| 2024-04-18 | -83.51 | $73.84 | 649020 |
| 2024-04-17 | -95.92 | $73.14 | 803245 |
| 2024-04-16 | -97.21 | $73.32 | 640123 |
| 2024-04-15 | -97.33 | $73.44 | 724649 |
| 2024-04-12 | -92.08 | $73.90 | 802000 |
| 2024-04-11 | -96.54 | $73.81 | 774501 |
| 2024-04-10 | -95.89 | $74.82 | 652448 |
| 2024-04-09 | -88.19 | $75.19 | 698400 |
| 2024-04-08 | -64.34 | $76.06 | 642100 |
| 2024-04-05 | -48.84 | $76.66 | 493832 |
| 2024-04-04 | -56.59 | $76.36 | 609653 |
| 2024-04-03 | -32.52 | $77.21 | 642824 |
| 2024-04-02 | -34.26 | $77.07 | 592740 |
| 2024-04-01 | -24.26 | $77.48 | 680619 |
| 2024-03-28 | -5.90 | $78.29 | 747935 |
| 2024-03-27 | 0.00 | $78.10 | 588900 |
| 2024-03-26 | -26.67 | $76.89 | 575400 |
| 2024-03-25 | -23.02 | $76.99 | 621200 |
| 2024-03-22 | -36.83 | $76.45 | 568600 |
| 2024-03-21 | -12.28 | $77.41 | 593500 |
| 2024-03-20 | -2.07 | $77.76 | 595952 |
| 2024-03-19 | -8.44 | $77.41 | 693642 |
| 2024-03-18 | -15.21 | $76.97 | 942100 |
| 2024-03-15 | -0.60 | $76.97 | 1.9M |
| 2024-03-14 | -13.22 | $76.01 | 741887 |
| 2024-03-13 | -7.35 | $76.15 | 783220 |
| 2024-03-12 | -0.80 | $76.21 | 618900 |
| 2024-03-11 | 0.00 | $76.00 | 789386 |
| 2024-03-08 | -20.70 | $74.84 | 659200 |
| 2024-03-07 | -13.73 | $75.10 | 584700 |
| 2024-03-06 | -1.74 | $75.47 | 746500 |
| 2024-03-05 | -22.92 | $74.58 | 666000 |
| 2024-03-04 | -28.72 | $74.35 | 599040 |
| 2024-03-01 | -26.70 | $74.43 | 644838 |
| 2024-02-29 | -8.91 | $75.13 | 926120 |
| 2024-02-28 | -10.64 | $75.06 | 686312 |
| 2024-02-27 | -10.61 | $74.99 | 937234 |
| 2024-02-26 | -21.97 | $74.54 | 722612 |
| 2024-02-23 | -5.56 | $75.19 | 483907 |
| 2024-02-22 | -11.96 | $74.91 | 746103 |
| 2024-02-21 | -26.97 | $74.32 | 925500 |
| 2024-02-20 | -38.42 | $73.87 | 890900 |
| 2024-02-16 | -26.46 | $74.34 | 931734 |
| 2024-02-15 | -4.07 | $75.22 | 1.2M |
| 2024-02-14 | -36.99 | $73.52 | 996430 |
| 2024-02-13 | -47.74 | $73.02 | 1.3M |
| 2024-02-12 | -46.02 | $73.10 | 834335 |
| 2024-02-09 | -53.55 | $72.75 | 671423 |
| 2024-02-08 | -65.98 | $72.02 | 1.1M |
| 2024-02-07 | -52.87 | $72.66 | 864700 |
| 2024-02-06 | -48.50 | $72.81 | 1.4M |
| 2024-02-05 | -48.90 | $72.79 | 1.6M |
| 2024-02-02 | -25.46 | $73.04 | 869200 |
| 2024-02-01 | -45.09 | $72.30 | 1.0M |
| 2024-01-31 | -30.24 | $72.86 | 931600 |
| 2024-01-30 | -0.72 | $73.78 | 755500 |
| 2024-01-29 | -8.31 | $73.27 | 675600 |
| 2024-01-26 | -19.33 | $72.78 | 1.2M |
| 2024-01-25 | -13.52 | $72.98 | 898300 |
| 2024-01-24 | -7.07 | $73.09 | 494544 |
| 2024-01-23 | -13.06 | $72.75 | 513631 |
| 2024-01-22 | -4.41 | $73.05 | 798141 |
| 2024-01-19 | -5.84 | $72.20 | 832836 |
| 2024-01-18 | -9.68 | $71.49 | 511500 |
| 2024-01-17 | -23.33 | $70.94 | 486816 |
| 2024-01-16 | -15.95 | $71.10 | 720500 |
| 2024-01-12 | -16.38 | $71.08 | 464000 |
| 2024-01-11 | -11.42 | $71.00 | 440527 |
| 2024-01-10 | -12.12 | $70.97 | 476204 |
| 2024-01-09 | -11.66 | $70.99 | 461700 |
| 2024-01-08 | -5.36 | $71.26 | 532200 |
| 2024-01-05 | -6.99 | $71.19 | 683425 |
| 2024-01-04 | -12.94 | $70.70 | 657463 |
| 2024-01-03 | -19.84 | $70.27 | 709700 |
| 2024-01-02 | -11.41 | $70.46 | 774100 |
| 2023-12-29 | -35.05 | $69.59 | 611348 |
| 2023-12-28 | -38.32 | $69.47 | 409700 |
| 2023-12-27 | -46.20 | $69.18 | 432200 |
| 2023-12-26 | -51.36 | $68.99 | 416335 |
| 2023-12-22 | -56.52 | $68.80 | 436900 |
| 2023-12-21 | -64.13 | $68.52 | 489700 |
| 2023-12-20 | -75.27 | $68.11 | 783714 |
| 2023-12-19 | -53.80 | $68.90 | 1.0M |
| 2023-12-18 | -55.61 | $68.50 | 1.1M |
| 2023-12-15 | -67.29 | $68.00 | 3.2M |
| 2023-12-14 | -51.17 | $68.69 | 1.8M |
| 2023-12-13 | -11.65 | $70.33 | 1.0M |
| 2023-12-12 | -18.95 | $69.94 | 652217 |
| 2023-12-11 | -22.39 | $69.72 | 736222 |
| 2023-12-08 | -36.17 | $68.84 | 618400 |
| 2023-12-07 | -34.86 | $68.82 | 1.0M |
| 2023-12-06 | -23.18 | $69.48 | 592400 |
| 2023-12-05 | -8.94 | $70.34 | 745600 |
| 2023-12-04 | -2.16 | $70.72 | 951726 |
| 2023-12-01 | -10.86 | $70.01 | 1.4M |
| 2023-11-30 | -2.68 | $70.29 | 6.2M |
| 2023-11-29 | -16.67 | $68.51 | 1.1M |
| 2023-11-28 | -12.32 | $68.64 | 905125 |
| 2023-11-27 | -3.05 | $69.18 | 859900 |
| 2023-11-24 | -0.97 | $69.30 | 563840 |
| 2023-11-22 | -1.86 | $68.50 | 723000 |
| 2023-11-21 | -4.83 | $68.09 | 904748 |
| 2023-11-20 | -5.35 | $67.49 | 824100 |
| 2023-11-17 | -8.71 | $67.00 | 797310 |
| 2023-11-16 | -3.17 | $67.06 | 766604 |
| 2023-11-15 | -7.05 | $66.53 | 776300 |
| 2023-11-14 | -4.70 | $66.44 | 1.3M |
| 2023-11-13 | -8.89 | $65.97 | 679600 |
| 2023-11-10 | -0.80 | $65.89 | 506543 |
| 2023-11-09 | -17.91 | $65.25 | 483428 |
| 2023-11-08 | -26.20 | $64.94 | 519220 |
| 2023-11-07 | -13.37 | $65.42 | 547004 |
| 2023-11-06 | -13.90 | $65.40 | 618600 |
| 2023-11-03 | -3.48 | $65.79 | 688700 |
| 2023-11-02 | -18.23 | $65.14 | 883922 |
| 2023-11-01 | -17.04 | $65.15 | 1.0M |
| 2023-10-31 | -40.42 | $64.01 | 819603 |
| 2023-10-30 | -65.36 | $62.93 | 764200 |
| 2023-10-27 | -67.90 | $62.82 | 666086 |
| 2023-10-26 | -41.11 | $63.98 | 883014 |
| 2023-10-25 | -45.27 | $63.80 | 692702 |
| 2023-10-24 | -57.04 | $63.29 | 662216 |
| 2023-10-23 | -79.45 | $62.32 | 476445 |
| 2023-10-20 | -64.90 | $62.95 | 692200 |
| 2023-10-19 | -38.80 | $64.08 | 690601 |
| 2023-10-18 | -18.71 | $64.95 | 693900 |
| 2023-10-17 | -6.00 | $65.50 | 563400 |
| 2023-10-16 | -18.18 | $64.67 | 558121 |
| 2023-10-13 | -39.90 | $63.81 | 655099 |
| 2023-10-12 | -45.20 | $63.60 | 517400 |
| 2023-10-11 | -27.78 | $64.29 | 789942 |
| 2023-10-10 | -47.22 | $63.52 | 632300 |
| 2023-10-09 | -43.43 | $63.67 | 525701 |
| 2023-10-06 | -53.54 | $63.27 | 665811 |
| 2023-10-05 | -64.90 | $62.82 | 606600 |
| 2023-10-04 | -71.46 | $62.56 | 797002 |
| 2023-10-03 | -87.07 | $61.82 | 834806 |
| 2023-10-02 | -75.37 | $62.30 | 913400 |
| 2023-09-29 | -50.73 | $63.31 | 922800 |
| 2023-09-28 | -36.59 | $63.89 | 931200 |
| 2023-09-27 | -38.78 | $63.80 | 800300 |
| 2023-09-26 | -35.85 | $63.92 | 1.1M |
| 2023-09-25 | -17.07 | $64.69 | 526818 |
| 2023-09-22 | -21.71 | $64.50 | 848400 |
| 2023-09-21 | -29.27 | $64.19 | 960114 |
| 2023-09-20 | -10.24 | $64.97 | 703300 |
| 2023-09-19 | -5.96 | $65.08 | 926600 |
| 2023-09-18 | -7.37 | $64.56 | 763317 |
| 2023-09-15 | -16.15 | $64.25 | 2.7M |
| 2023-09-14 | -4.69 | $64.54 | 955600 |
| 2023-09-13 | -17.65 | $63.81 | 1.4M |
| 2023-09-12 | -1.09 | $64.01 | 866600 |
| 2023-09-11 | -23.81 | $62.89 | 762700 |
| 2023-09-08 | -46.98 | $62.43 | 841429 |
| 2023-09-07 | -71.21 | $62.05 | 1.5M |
| 2023-09-06 | -83.71 | $61.72 | 754900 |
| 2023-09-05 | -84.62 | $61.73 | 880800 |
| 2023-09-01 | -62.69 | $62.30 | 471400 |
| 2023-08-31 | -70.77 | $62.09 | 966519 |
| 2023-08-30 | -71.92 | $62.06 | 399800 |
| 2023-08-29 | -63.85 | $62.27 | 482944 |
| 2023-08-28 | -65.38 | $62.23 | 404300 |
| 2023-08-25 | -71.92 | $62.06 | 354130 |
| 2023-08-24 | -70.77 | $62.09 | 446500 |
| 2023-08-23 | -75.77 | $61.96 | 484200 |
| 2023-08-22 | -93.75 | $61.38 | 416112 |
| 2023-08-21 | -75.59 | $61.70 | 569800 |
| 2023-08-18 | -79.32 | $61.59 | 1.0M |
| 2023-08-17 | -78.64 | $61.61 | 577421 |
| 2023-08-16 | -48.69 | $62.44 | 587208 |
| 2023-08-15 | -42.93 | $62.35 | 504124 |
| 2023-08-14 | -24.63 | $62.94 | 880500 |
| 2023-08-11 | -11.38 | $63.42 | 427749 |
| 2023-08-10 | -21.71 | $62.94 | 685529 |
| 2023-08-09 | -16.67 | $63.17 | 502640 |
| 2023-08-08 | -7.02 | $63.61 | 543307 |
| 2023-08-07 | -9.43 | $63.50 | 541705 |
| 2023-08-04 | -22.15 | $62.92 | 629745 |
| 2023-08-03 | -13.38 | $63.32 | 543700 |
| 2023-08-02 | -22.32 | $62.87 | 502500 |
| 2023-08-01 | -18.95 | $62.96 | 546228 |
| 2023-07-31 | -25.00 | $62.65 | 758846 |
| 2023-07-28 | -14.65 | $62.19 | 506600 |
| 2023-07-27 | -6.59 | $62.04 | 652233 |
| 2023-07-26 | -9.70 | $61.63 | 397200 |
| 2023-07-25 | -25.37 | $61.00 | 432003 |
| 2023-07-24 | -12.62 | $61.48 | 341241 |
| 2023-07-21 | -11.63 | $61.50 | 437100 |
| 2023-07-20 | -0.93 | $61.82 | 440538 |
| 2023-07-19 | -15.59 | $60.64 | 613107 |
| 2023-07-18 | -23.47 | $60.34 | 548800 |
| 2023-07-17 | -29.60 | $60.11 | 400500 |
| 2023-07-14 | -47.47 | $59.44 | 739400 |
| 2023-07-13 | -19.47 | $60.49 | 511300 |
| 2023-07-12 | -20.53 | $60.45 | 681002 |
| 2023-07-11 | -17.47 | $60.54 | 560347 |
| 2023-07-10 | -44.35 | $59.54 | 751900 |
| 2023-07-07 | -19.89 | $60.45 | 1.2M |
| 2023-07-06 | -7.78 | $59.96 | 585528 |
| 2023-07-05 | -18.52 | $59.67 | 686800 |
| 2023-07-03 | -16.67 | $59.72 | 309000 |
| 2023-06-30 | -16.47 | $59.38 | 619811 |
| 2023-06-29 | -21.30 | $59.11 | 775343 |
| 2023-06-28 | -42.86 | $58.22 | 691900 |
| 2023-06-27 | -24.56 | $58.95 | 450500 |
| 2023-06-26 | -40.35 | $58.32 | 766648 |
| 2023-06-23 | -50.88 | $57.90 | 1.1M |
| 2023-06-22 | -42.86 | $58.22 | 580400 |
| 2023-06-21 | -42.61 | $58.23 | 688800 |
| 2023-06-20 | -46.12 | $58.09 | 809400 |
| 2023-06-16 | -34.09 | $58.57 | 3.0M |
| 2023-06-15 | -27.32 | $58.84 | 914924 |
| 2023-06-14 | -45.36 | $58.12 | 814447 |
| 2023-06-13 | -17.04 | $59.25 | 625926 |
| 2023-06-12 | -26.32 | $58.88 | 617500 |
| 2023-06-09 | -14.79 | $59.34 | 470654 |
| 2023-06-08 | -15.29 | $59.32 | 536800 |
| 2023-06-07 | -5.26 | $59.72 | 620111 |
| 2023-06-06 | -26.50 | $58.63 | 651500 |
| 2023-06-05 | -30.87 | $58.47 | 1.2M |
| 2023-06-02 | -43.17 | $58.02 | 736600 |
| 2023-06-01 | -87.70 | $56.39 | 1.2M |
| 2023-05-31 | -98.36 | $56.00 | 3.1M |
| 2023-05-30 | -73.89 | $57.40 | 576000 |
| 2023-05-26 | -84.35 | $57.11 | 800842 |
| 2023-05-25 | -87.80 | $56.98 | 647600 |
| 2023-05-24 | -67.10 | $57.17 | 798667 |
| 2023-05-23 | -47.79 | $57.91 | 689100 |
| 2023-05-22 | -32.33 | $58.68 | 515400 |
| 2023-05-19 | -29.92 | $58.80 | 558400 |
| 2023-05-18 | -28.51 | $58.87 | 517363 |
| 2023-05-17 | -41.16 | $58.24 | 690039 |
| 2023-05-16 | -49.40 | $57.83 | 516224 |
| 2023-05-15 | -38.35 | $58.38 | 499631 |
| 2023-05-12 | -35.74 | $58.51 | 427134 |
| 2023-05-11 | -37.95 | $58.40 | 817300 |
| 2023-05-10 | -36.14 | $58.49 | 662400 |
| 2023-05-09 | -33.53 | $58.62 | 730214 |
| 2023-05-08 | -29.72 | $58.81 | 793000 |
| 2023-05-05 | -33.53 | $58.62 | 498618 |
| 2023-05-04 | -44.38 | $58.08 | 668629 |
| 2023-05-03 | -37.55 | $58.42 | 701213 |
| 2023-05-02 | -25.50 | $59.02 | 744200 |
| 2023-05-01 | -3.21 | $60.13 | 1.2M |
| 2023-04-28 | -31.31 | $57.57 | 961202 |
| 2023-04-27 | -52.89 | $56.86 | 612933 |
| 2023-04-26 | -88.15 | $55.70 | 1.1M |
| 2023-04-25 | -75.23 | $56.11 | 722905 |
| 2023-04-24 | -55.34 | $56.63 | 425900 |
| 2023-04-21 | -37.57 | $56.44 | 475211 |
| 2023-04-20 | -25.74 | $57.12 | 480600 |
| 2023-04-19 | -19.30 | $57.49 | 431500 |
| 2023-04-18 | -18.96 | $57.51 | 754421 |
| 2023-04-17 | -24.35 | $57.20 | 673500 |
| 2023-04-14 | -41.04 | $56.24 | 503429 |
| 2023-04-13 | -32.87 | $56.71 | 595614 |
| 2023-04-12 | -34.96 | $56.59 | 572700 |
| 2023-04-11 | -29.91 | $56.88 | 689220 |
| 2023-04-10 | -37.39 | $56.45 | 668421 |
| 2023-04-06 | -38.61 | $56.38 | 591500 |
| 2023-04-05 | -47.18 | $56.22 | 690632 |
| 2023-04-04 | -54.29 | $56.21 | 839831 |
| 2023-04-03 | -44.37 | $57.59 | 1.0M |
| 2023-03-31 | -44.17 | $58.02 | 1.3M |
| 2023-03-30 | -51.94 | $57.30 | 850929 |
| 2023-03-29 | -56.26 | $56.90 | 1.1M |
| 2023-03-28 | -67.28 | $55.88 | 936921 |
| 2023-03-27 | -70.09 | $55.62 | 1.2M |
| 2023-03-24 | -81.53 | $54.56 | 1.1M |
| 2023-03-23 | -96.64 | $53.78 | 990644 |
| 2023-03-22 | -89.29 | $54.44 | 1.1M |
| 2023-03-21 | -70.90 | $56.02 | 1.2M |
| 2023-03-20 | -79.74 | $55.26 | 1.2M |
| 2023-03-17 | -99.19 | $53.59 | 2.8M |
| 2023-03-16 | -73.17 | $55.87 | 1.5M |
| 2023-03-15 | -90.98 | $54.31 | 1.3M |
| 2023-03-14 | -84.68 | $56.28 | 1.1M |
| 2023-03-13 | -94.45 | $55.54 | 1.1M |
| 2023-03-10 | -93.85 | $57.35 | 1.0M |
| 2023-03-09 | -96.20 | $58.17 | 829307 |
| 2023-03-08 | -98.65 | $58.85 | 772514 |
| 2023-03-07 | -99.43 | $59.73 | 917000 |
| 2023-03-06 | -56.18 | $61.33 | 911200 |
| 2023-03-03 | -42.05 | $61.76 | 500646 |
| 2023-03-02 | -46.04 | $61.44 | 704600 |
| 2023-03-01 | -50.90 | $61.25 | 521300 |
| 2023-02-28 | -54.99 | $61.09 | 1.4M |
| 2023-02-27 | -59.85 | $60.90 | 449317 |
| 2023-02-24 | -55.24 | $61.08 | 702700 |
| 2023-02-23 | -64.96 | $60.70 | 647700 |
| 2023-02-22 | -66.50 | $60.64 | 383305 |
| 2023-02-21 | -62.92 | $60.78 | 563600 |
| 2023-02-17 | -39.41 | $61.51 | 639800 |
| 2023-02-16 | -27.67 | $61.66 | 517600 |
| 2023-02-15 | -19.09 | $62.15 | 3.3M |
| 2023-02-14 | -25.57 | $61.78 | 892215 |
| 2023-02-13 | -11.73 | $62.57 | 745348 |
| 2023-02-10 | -18.74 | $62.17 | 891700 |
| 2023-02-09 | -26.09 | $61.75 | 917420 |
| 2023-02-08 | -17.34 | $62.06 | 899000 |
| 2023-02-07 | -4.74 | $62.75 | 946204 |
| 2023-02-06 | -8.00 | $61.44 | 1.1M |
| 2023-02-03 | -35.10 | $60.10 | 1.0M |
| 2023-02-02 | -33.08 | $60.18 | 1.0M |
| 2023-02-01 | -23.99 | $60.54 | 776700 |
| 2023-01-31 | -0.25 | $61.48 | 729413 |
| 2023-01-30 | -26.46 | $60.42 | 470200 |
| 2023-01-27 | -7.73 | $60.99 | 526124 |
| 2023-01-26 | -1.09 | $61.15 | 504700 |
| 2023-01-25 | -1.29 | $60.59 | 482745 |
| 2023-01-24 | -8.99 | $60.23 | 598715 |
| 2023-01-23 | -22.80 | $59.58 | 505400 |
| 2023-01-20 | -37.00 | $58.96 | 775900 |
| 2023-01-19 | -43.18 | $58.07 | 762810 |
| 2023-01-18 | -36.19 | $58.47 | 847100 |
| 2023-01-17 | -20.80 | $59.35 | 654300 |
| 2023-01-13 | -5.59 | $60.22 | 515347 |
| 2023-01-12 | -11.54 | $59.88 | 627500 |
| 2023-01-11 | -12.41 | $59.83 | 602905 |
| 2023-01-10 | -26.22 | $59.04 | 703203 |
| 2023-01-09 | -27.45 | $58.97 | 799900 |
| 2023-01-06 | -1.22 | $60.47 | 699100 |
| 2023-01-05 | -11.13 | $59.21 | 710600 |
| 2023-01-04 | -9.92 | $59.27 | 787600 |
| 2023-01-03 | -10.87 | $58.59 | 870100 |
| 2022-12-30 | -13.12 | $58.33 | 708200 |
| 2022-12-29 | -4.94 | $58.67 | 513400 |
| 2022-12-28 | -24.44 | $57.88 | 546601 |
| 2022-12-27 | -6.67 | $58.60 | 702710 |
| 2022-12-23 | -25.19 | $57.85 | 560136 |
| 2022-12-22 | -41.48 | $57.19 | 656700 |
| 2022-12-21 | -35.80 | $57.42 | 1.0M |
| 2022-12-20 | -76.30 | $55.78 | 1.4M |
| 2022-12-19 | -96.79 | $54.95 | 1.2M |
| 2022-12-16 | -75.80 | $55.80 | 2.8M |
| 2022-12-15 | -77.89 | $55.91 | 889328 |
| 2022-12-14 | -68.95 | $56.25 | 1.0M |
| 2022-12-13 | -53.54 | $56.75 | 963235 |
| 2022-12-12 | -55.05 | $56.69 | 750906 |
| 2022-12-09 | -60.35 | $56.48 | 933100 |
| 2022-12-08 | -62.88 | $56.38 | 522705 |
| 2022-12-07 | -57.17 | $56.24 | 835717 |
| 2022-12-06 | -38.04 | $57.12 | 875049 |
| 2022-12-05 | -55.22 | $56.33 | 667626 |
| 2022-12-02 | -26.09 | $57.67 | 699624 |
| 2022-12-01 | -18.04 | $58.04 | 861730 |
| 2022-11-30 | -3.48 | $58.15 | 2.7M |
| 2022-11-29 | -1.68 | $57.78 | 656129 |
| 2022-11-28 | -29.97 | $56.77 | 738700 |
| 2022-11-25 | -17.15 | $57.41 | 277939 |
| 2022-11-23 | -19.79 | $57.31 | 524400 |
| 2022-11-22 | -25.33 | $57.10 | 539500 |
| 2022-11-21 | -32.98 | $56.81 | 447000 |
| 2022-11-18 | -37.99 | $56.62 | 761540 |
| 2022-11-17 | -45.93 | $56.03 | 652052 |
| 2022-11-16 | -54.00 | $55.63 | 773000 |
| 2022-11-15 | -55.11 | $55.58 | 679400 |
| 2022-11-14 | -57.11 | $55.49 | 495723 |
| 2022-11-11 | -44.56 | $55.97 | 659200 |
| 2022-11-10 | -28.43 | $56.59 | 774000 |
| 2022-11-09 | -48.78 | $54.46 | 662326 |
| 2022-11-08 | -32.66 | $55.65 | 488100 |
| 2022-11-07 | -33.33 | $55.60 | 688500 |
| 2022-11-04 | -35.09 | $55.47 | 687632 |
| 2022-11-03 | -38.48 | $55.22 | 554500 |
| 2022-11-02 | -34.55 | $55.51 | 812801 |
| 2022-11-01 | -21.27 | $56.49 | 1.0M |
| 2022-10-31 | -14.09 | $57.02 | 1.0M |
| 2022-10-28 | -0.84 | $57.99 | 785337 |
| 2022-10-27 | -10.81 | $56.36 | 768300 |
| 2022-10-26 | -7.73 | $55.97 | 524144 |
| 2022-10-25 | -10.85 | $55.76 | 715944 |
| 2022-10-24 | -9.10 | $55.85 | 603100 |
| 2022-10-21 | -0.81 | $55.50 | 874328 |
| 2022-10-20 | -25.95 | $53.64 | 624633 |
| 2022-10-19 | -10.38 | $54.54 | 617014 |
| 2022-10-18 | -8.85 | $54.61 | 864636 |
| 2022-10-17 | -21.63 | $53.60 | 889360 |
| 2022-10-14 | -36.92 | $53.00 | 842900 |
| 2022-10-13 | -25.48 | $53.66 | 878325 |
| 2022-10-12 | -68.45 | $51.48 | 554500 |
| 2022-10-11 | -62.74 | $51.92 | 627300 |
| 2022-10-10 | -73.08 | $51.43 | 461100 |
| 2022-10-07 | -76.39 | $51.35 | 760900 |
| 2022-10-06 | -66.90 | $52.15 | 806113 |
| 2022-10-05 | -59.19 | $52.80 | 774915 |
| 2022-10-04 | -54.57 | $53.19 | 910938 |
| 2022-10-03 | -74.38 | $51.52 | 990311 |
| 2022-09-30 | -94.31 | $49.84 | 1.3M |
| 2022-09-29 | -83.27 | $50.77 | 1.1M |
| 2022-09-28 | -81.49 | $50.92 | 1.1M |
| 2022-09-27 | -90.98 | $50.12 | 791400 |
| 2022-09-26 | -96.32 | $49.67 | 998152 |
| 2022-09-23 | -91.79 | $51.00 | 892137 |
| 2022-09-22 | -99.24 | $51.82 | 877700 |
| 2022-09-21 | -99.46 | $52.88 | 916841 |
| 2022-09-20 | -89.28 | $53.80 | 1.1M |
| 2022-09-19 | -66.33 | $55.11 | 1.2M |
| 2022-09-16 | -95.78 | $53.96 | 2.8M |
| 2022-09-15 | -83.29 | $55.42 | 961300 |
| 2022-09-14 | -84.54 | $55.37 | 1.2M |
| 2022-09-13 | -73.30 | $55.85 | 946500 |
| 2022-09-12 | -35.83 | $57.45 | 764535 |
| 2022-09-09 | -49.65 | $56.86 | 768937 |
| 2022-09-08 | -54.10 | $56.67 | 891318 |
| 2022-09-07 | -64.40 | $56.23 | 1.0M |
| 2022-09-06 | -85.48 | $55.33 | 1.2M |
| 2022-09-02 | -83.14 | $55.43 | 823500 |
| 2022-09-01 | -71.11 | $55.51 | 854200 |
| 2022-08-31 | -75.20 | $55.31 | 1.2M |
| 2022-08-30 | -66.39 | $55.74 | 925214 |
| 2022-08-29 | -51.23 | $56.48 | 763600 |
| 2022-08-26 | -44.67 | $56.80 | 652900 |
| 2022-08-25 | -21.11 | $57.95 | 477942 |
| 2022-08-24 | -36.68 | $57.19 | 755000 |
| 2022-08-23 | -40.57 | $57.00 | 696336 |
| 2022-08-22 | -41.39 | $56.96 | 726700 |
| 2022-08-19 | -15.16 | $58.24 | 1.3M |
| 2022-08-18 | -0.61 | $58.95 | 598500 |
| 2022-08-17 | -10.45 | $58.47 | 1.0M |
| 2022-08-16 | -2.89 | $58.80 | 574400 |
| 2022-08-15 | -5.19 | $58.48 | 560400 |
| 2022-08-12 | -0.22 | $58.71 | 651901 |
| 2022-08-11 | -24.72 | $57.51 | 499300 |
| 2022-08-10 | -36.20 | $56.99 | 713800 |
| 2022-08-09 | -56.73 | $56.06 | 601100 |
| 2022-08-08 | -71.96 | $55.37 | 748300 |
| 2022-08-05 | -77.48 | $55.12 | 666500 |
| 2022-08-04 | -99.39 | $54.38 | 848322 |
| 2022-08-03 | -85.60 | $55.34 | 1.0M |
| 2022-08-02 | -85.60 | $55.34 | 1.2M |
| 2022-08-01 | -79.31 | $55.65 | 2.0M |
| 2022-07-29 | -40.76 | $58.25 | 693100 |
| 2022-07-28 | -51.47 | $57.74 | 575643 |
| 2022-07-27 | -45.80 | $58.01 | 733400 |
| 2022-07-26 | -54.56 | $57.87 | 429714 |
| 2022-07-25 | -55.49 | $57.82 | 437227 |
| 2022-07-22 | -69.83 | $57.05 | 472720 |
| 2022-07-21 | -63.31 | $57.40 | 494229 |
| 2022-07-20 | -57.73 | $57.70 | 616100 |
| 2022-07-19 | -57.17 | $57.73 | 676900 |
| 2022-07-18 | -84.92 | $56.24 | 795705 |
| 2022-07-15 | -81.01 | $56.45 | 796000 |
| 2022-07-14 | -96.65 | $55.61 | 1.0M |
| 2022-07-13 | -85.44 | $57.28 | 768300 |
| 2022-07-12 | -74.51 | $57.73 | 748800 |
| 2022-07-11 | -70.67 | $57.95 | 583300 |
| 2022-07-08 | -81.56 | $57.93 | 993000 |
| 2022-07-07 | -74.38 | $58.63 | 970100 |
| 2022-07-06 | -77.47 | $58.53 | 574738 |
| 2022-07-05 | -79.64 | $58.48 | 772026 |
| 2022-07-01 | -60.75 | $60.15 | 864269 |
| 2022-06-30 | -70.81 | $59.26 | 914505 |
| 2022-06-29 | -74.09 | $59.04 | 496000 |
| 2022-06-28 | -70.50 | $59.53 | 624300 |
| 2022-06-27 | -67.81 | $59.79 | 753000 |
| 2022-06-24 | -68.01 | $59.77 | 1.6M |
| 2022-06-23 | -86.13 | $58.02 | 703902 |
| 2022-06-22 | -82.09 | $58.41 | 1.1M |
| 2022-06-21 | -81.26 | $58.49 | 1.3M |
| 2022-06-17 | -91.10 | $57.54 | 2.2M |
| 2022-06-16 | -97.72 | $56.90 | 1.3M |
| 2022-06-15 | -89.09 | $58.91 | 1.4M |
| 2022-06-14 | -93.53 | $58.54 | 1.1M |
| 2022-06-13 | -96.28 | $58.31 | 1.1M |
| 2022-06-10 | -98.52 | $60.34 | 1.2M |
| 2022-06-09 | -88.66 | $61.57 | 675339 |
| 2022-06-08 | -54.46 | $63.41 | 687100 |
| 2022-06-07 | -27.70 | $64.85 | 1.2M |
| 2022-06-06 | -34.39 | $64.49 | 777833 |
| 2022-06-03 | -29.74 | $64.74 | 503037 |
| 2022-06-02 | -18.03 | $65.37 | 577700 |
| 2022-06-01 | -29.55 | $64.75 | 741346 |
| 2022-05-31 | -15.80 | $65.49 | 2.0M |
| 2022-05-27 | -0.36 | $65.93 | 910308 |
| 2022-05-26 | -6.28 | $64.78 | 695708 |
| 2022-05-25 | -15.54 | $64.20 | 1.5M |
| 2022-05-24 | -21.62 | $63.93 | 909500 |
| 2022-05-23 | -17.98 | $64.10 | 1.3M |
| 2022-05-20 | -47.42 | $62.79 | 3.7M |
| 2022-05-19 | -58.15 | $62.94 | 1.3M |
| 2022-05-18 | -61.16 | $63.46 | 949900 |
| 2022-05-17 | -43.87 | $64.80 | 1.3M |
| 2022-05-16 | -65.81 | $63.10 | 1.1M |
| 2022-05-13 | -65.16 | $63.15 | 691313 |
| 2022-05-12 | -80.77 | $61.94 | 1.0M |
| 2022-05-11 | -75.10 | $62.38 | 883231 |
| 2022-05-10 | -70.58 | $62.73 | 1.0M |
| 2022-05-09 | -66.06 | $63.08 | 825500 |
| 2022-05-06 | -48.52 | $64.44 | 917322 |
| 2022-05-05 | -57.29 | $63.76 | 604914 |
| 2022-05-04 | -43.23 | $64.85 | 645000 |
| 2022-05-03 | -69.81 | $62.79 | 1.1M |
| 2022-05-02 | -85.55 | $61.57 | 1.1M |
| 2022-04-29 | -95.71 | $62.84 | 1.1M |
| 2022-04-28 | -66.67 | $64.58 | 864700 |
| 2022-04-27 | -75.32 | $64.11 | 581100 |
| 2022-04-26 | -87.66 | $63.44 | 615700 |
| 2022-04-25 | -64.83 | $64.68 | 990200 |
| 2022-04-22 | -64.27 | $64.71 | 849800 |
| 2022-04-21 | -28.36 | $66.66 | 995121 |
| 2022-04-20 | -1.92 | $67.36 | 1.3M |
| 2022-04-19 | -9.91 | $65.68 | 865818 |
| 2022-04-18 | -15.48 | $65.50 | 690036 |
| 2022-04-14 | -23.55 | $65.15 | 540211 |
| 2022-04-13 | -34.35 | $64.76 | 629130 |
| 2022-04-12 | -40.27 | $64.51 | 555816 |
| 2022-04-11 | -31.02 | $64.66 | 523514 |
| 2022-04-08 | -32.71 | $64.43 | 682900 |
| 2022-04-07 | -46.56 | $63.56 | 1.1M |
| 2022-04-06 | -46.81 | $63.36 | 887100 |
| 2022-04-05 | -47.87 | $63.30 | 1.1M |
| 2022-04-04 | -34.29 | $63.86 | 682100 |
| 2022-04-01 | -11.69 | $65.26 | 638712 |
| 2022-03-31 | -18.64 | $64.82 | 807135 |
| 2022-03-30 | -7.43 | $65.53 | 446326 |
| 2022-03-29 | -6.00 | $65.62 | 625816 |
| 2022-03-28 | -3.14 | $65.34 | 745926 |
| 2022-03-25 | -0.50 | $65.50 | 1.1M |
| 2022-03-24 | -5.35 | $64.61 | 740900 |
| 2022-03-23 | -13.62 | $63.90 | 466000 |
| 2022-03-22 | -5.04 | $64.53 | 800800 |
| 2022-03-21 | -0.77 | $63.99 | 1.0M |
| 2022-03-18 | -8.65 | $63.26 | 2.8M |
| 2022-03-17 | 0.00 | $63.80 | 980900 |
| 2022-03-16 | -0.52 | $63.31 | 1.5M |
| 2022-03-15 | -0.39 | $62.67 | 922302 |
| 2022-03-14 | -14.02 | $61.67 | 715906 |
| 2022-03-11 | -35.78 | $60.88 | 648414 |
| 2022-03-10 | -35.40 | $60.90 | 961647 |
| 2022-03-09 | -32.88 | $61.03 | 900200 |
| 2022-03-08 | -51.64 | $60.06 | 1.1M |
| 2022-03-07 | -62.34 | $59.68 | 1.0M |
| 2022-03-04 | -41.03 | $60.88 | 658900 |
| 2022-03-03 | -29.31 | $61.54 | 419848 |
| 2022-03-02 | -30.20 | $61.49 | 695339 |
| 2022-03-01 | -61.81 | $59.71 | 968700 |
| 2022-02-28 | -32.86 | $61.34 | 963600 |
| 2022-02-25 | -24.16 | $61.83 | 1.1M |
| 2022-02-24 | -74.42 | $59.00 | 1.1M |
| 2022-02-23 | -55.37 | $60.15 | 675800 |
| 2022-02-22 | -34.71 | $61.01 | 663300 |
| 2022-02-18 | -25.32 | $61.60 | 763500 |
| 2022-02-17 | -34.87 | $61.00 | 575500 |
| 2022-02-16 | -17.99 | $62.06 | 681400 |
| 2022-02-15 | -27.71 | $61.45 | 631043 |
| 2022-02-14 | -32.80 | $61.13 | 1.0M |
| 2022-02-11 | -24.68 | $61.64 | 1.0M |
| 2022-02-10 | -17.36 | $62.10 | 1.2M |
| 2022-02-09 | -25.64 | $61.58 | 485323 |
| 2022-02-08 | -22.93 | $61.75 | 753723 |
| 2022-02-07 | -37.58 | $60.83 | 881545 |
| 2022-02-04 | -13.49 | $61.27 | 590800 |
| 2022-02-03 | -16.87 | $61.10 | 479009 |
| 2022-02-02 | -10.76 | $61.39 | 645600 |
| 2022-02-01 | -26.89 | $60.58 | 641313 |
| 2022-01-31 | -45.22 | $59.66 | 1.5M |
| 2022-01-28 | -60.56 | $58.89 | 836900 |
| 2022-01-27 | -72.91 | $58.27 | 558547 |
| 2022-01-26 | -65.34 | $58.65 | 576645 |
| 2022-01-25 | -71.91 | $58.32 | 799600 |
| 2022-01-24 | -58.01 | $58.96 | 875315 |
| 2022-01-21 | -72.97 | $58.15 | 482809 |
| 2022-01-20 | -49.91 | $59.09 | 449811 |
| 2022-01-19 | -40.55 | $59.59 | 364300 |
| 2022-01-18 | -14.98 | $60.91 | 421439 |
| 2022-01-14 | -4.41 | $61.63 | 470600 |
| 2022-01-13 | -6.46 | $61.49 | 786200 |
| 2022-01-12 | -3.35 | $61.18 | 466000 |
| 2022-01-11 | -0.83 | $61.13 | 629107 |
| 2022-01-10 | -7.12 | $60.73 | 561700 |
| 2022-01-07 | -1.91 | $60.78 | 865700 |
| 2022-01-06 | -11.30 | $59.36 | 568743 |
| 2022-01-05 | -23.43 | $58.78 | 669526 |
| 2022-01-04 | -7.78 | $59.39 | 606500 |
| 2022-01-03 | -13.37 | $58.10 | 410123 |
| 2021-12-31 | -18.62 | $57.76 | 604208 |
| 2021-12-30 | -14.49 | $57.78 | 407100 |
| 2021-12-29 | -6.27 | $58.17 | 333500 |
| 2021-12-28 | -5.36 | $58.19 | 360242 |
| 2021-12-27 | -11.49 | $57.72 | 339745 |
| 2021-12-23 | -25.35 | $57.02 | 460800 |
| 2021-12-22 | -30.50 | $56.76 | 496143 |
| 2021-12-21 | -30.50 | $56.76 | 583800 |
| 2021-12-20 | -53.86 | $55.58 | 952700 |
| 2021-12-17 | -30.10 | $56.78 | 2.1M |
| 2021-12-16 | -7.72 | $57.91 | 660445 |
| 2021-12-15 | -14.89 | $57.08 | 816042 |
| 2021-12-14 | -23.11 | $56.71 | 917300 |
| 2021-12-13 | -21.78 | $56.77 | 656017 |
| 2021-12-10 | -14.44 | $57.10 | 620300 |
| 2021-12-09 | -24.67 | $56.64 | 791400 |
| 2021-12-08 | -26.56 | $56.79 | 666429 |
| 2021-12-07 | -26.23 | $56.85 | 880800 |
| 2021-12-06 | -50.00 | $56.22 | 833100 |
| 2021-12-03 | -72.73 | $54.87 | 988200 |
| 2021-12-02 | -69.36 | $55.07 | 959500 |
| 2021-12-01 | -96.97 | $53.43 | 1.3M |
| 2021-11-30 | -96.46 | $53.46 | 2.8M |
| 2021-11-29 | -82.59 | $55.11 | 1.1M |
| 2021-11-26 | -83.40 | $55.07 | 888700 |
| 2021-11-24 | -53.55 | $56.85 | 889514 |
| 2021-11-23 | -40.96 | $57.40 | 722413 |
| 2021-11-22 | -56.98 | $56.70 | 920500 |
| 2021-11-19 | -81.46 | $55.63 | 957328 |
| 2021-11-18 | -68.87 | $56.69 | 730429 |
| 2021-11-17 | -55.65 | $57.17 | 762623 |
| 2021-11-16 | -74.66 | $56.48 | 941037 |
| 2021-11-15 | -81.54 | $56.23 | 596100 |
| 2021-11-12 | -59.23 | $57.04 | 557000 |
| 2021-11-11 | -44.90 | $57.56 | 630600 |
| 2021-11-10 | -54.27 | $57.22 | 876000 |
| 2021-11-09 | -41.13 | $57.66 | 584300 |
| 2021-11-08 | -31.45 | $58.02 | 1.0M |
| 2021-11-05 | -34.70 | $57.22 | 707143 |
| 2021-11-04 | -55.60 | $56.66 | 743217 |
| 2021-11-03 | -28.36 | $57.39 | 777625 |
| 2021-11-02 | -24.05 | $57.39 | 915600 |
| 2021-11-01 | -33.23 | $57.10 | 878000 |
| 2021-10-29 | -63.61 | $56.07 | 573000 |
| 2021-10-28 | -42.65 | $56.41 | 435734 |
| 2021-10-27 | -60.38 | $55.59 | 548000 |
| 2021-10-26 | -17.65 | $57.31 | 319318 |
| 2021-10-25 | -10.10 | $57.66 | 500102 |
| 2021-10-22 | -12.16 | $57.56 | 395600 |
| 2021-10-21 | -12.50 | $57.50 | 432501 |
| 2021-10-20 | -1.26 | $58.08 | 405800 |
| 2021-10-19 | -11.66 | $57.47 | 414749 |
| 2021-10-18 | -16.74 | $57.07 | 349939 |
| 2021-10-15 | -7.79 | $57.62 | 488443 |
| 2021-10-14 | -15.59 | $57.09 | 380800 |
| 2021-10-13 | -29.26 | $56.16 | 633610 |
| 2021-10-12 | -18.53 | $56.89 | 452832 |
| 2021-10-11 | -20.00 | $56.79 | 611000 |
| 2021-10-08 | -0.49 | $57.42 | 405200 |
| 2021-10-07 | -8.22 | $56.93 | 602000 |
| 2021-10-06 | -0.57 | $56.58 | 760324 |
| 2021-10-05 | -4.09 | $56.28 | 1.1M |
| 2021-10-04 | -22.36 | $55.03 | 802837 |
| 2021-10-01 | -8.62 | $55.27 | 838204 |
| 2021-09-30 | -43.67 | $53.93 | 1.1M |
| 2021-09-29 | -35.28 | $54.34 | 813129 |
| 2021-09-28 | -58.49 | $53.38 | 742309 |
| 2021-09-27 | -51.60 | $53.92 | 625616 |
| 2021-09-24 | -69.68 | $52.96 | 783507 |
| 2021-09-23 | -70.06 | $52.94 | 694815 |
| 2021-09-22 | -80.79 | $52.37 | 692348 |
| 2021-09-21 | -93.41 | $51.70 | 941300 |
| 2021-09-20 | -82.86 | $52.26 | 1.3M |
| 2021-09-17 | -97.81 | $53.08 | 5.6M |
| 2021-09-16 | -82.69 | $53.65 | 832243 |
| 2021-09-15 | -73.90 | $53.97 | 1.1M |
| 2021-09-14 | -95.87 | $53.18 | 905200 |
| 2021-09-13 | -80.81 | $54.05 | 993100 |
| 2021-09-10 | -98.14 | $53.49 | 1.0M |
| 2021-09-09 | -79.69 | $54.58 | 968105 |
| 2021-09-08 | -54.79 | $55.23 | 666900 |
| 2021-09-07 | -66.67 | $54.92 | 1.2M |
| 2021-09-03 | -72.80 | $54.76 | 796700 |
| 2021-09-02 | -45.59 | $55.47 | 613600 |
| 2021-09-01 | -28.74 | $55.66 | 977638 |
| 2021-08-31 | -20.73 | $55.87 | 1.6M |
| 2021-08-30 | -21.39 | $55.83 | 645600 |
| 2021-08-27 | -1.57 | $56.53 | 631803 |
| 2021-08-26 | -25.20 | $55.60 | 718806 |
| 2021-08-25 | -7.69 | $56.26 | 645200 |
| 2021-08-24 | -24.33 | $55.58 | 379035 |
| 2021-08-23 | -27.27 | $55.47 | 526300 |
| 2021-08-20 | -39.30 | $55.02 | 596618 |
| 2021-08-19 | -49.20 | $54.65 | 809327 |
| 2021-08-18 | -47.86 | $54.70 | 530300 |
| 2021-08-17 | -29.68 | $55.38 | 545486 |
| 2021-08-16 | -21.67 | $55.45 | 603102 |
| 2021-08-13 | -17.03 | $55.64 | 436503 |
| 2021-08-12 | -3.73 | $56.15 | 535938 |
| 2021-08-11 | -0.21 | $56.18 | 538932 |
| 2021-08-10 | -7.26 | $55.59 | 912800 |
| 2021-08-09 | -10.67 | $55.10 | 655215 |
| 2021-08-06 | -8.04 | $54.93 | 759422 |
| 2021-08-05 | -32.44 | $54.02 | 864800 |
| 2021-08-04 | -59.52 | $53.01 | 1.3M |
| 2021-08-03 | -44.24 | $53.58 | 2.1M |
| 2021-08-02 | -42.36 | $53.65 | 812432 |
| 2021-07-30 | -43.20 | $53.63 | 601700 |
| 2021-07-29 | -40.70 | $53.86 | 507925 |
| 2021-07-28 | -56.03 | $53.25 | 609618 |
| 2021-07-27 | -43.47 | $53.75 | 600132 |
| 2021-07-26 | -37.94 | $53.97 | 419900 |
| 2021-07-23 | -51.97 | $53.57 | 581300 |
| 2021-07-22 | -53.13 | $53.52 | 743784 |
| 2021-07-21 | -39.44 | $54.11 | 929829 |
| 2021-07-20 | -57.54 | $53.33 | 1.3M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.32
2026-07-17
Close Price
$114.45
Vol: 902200Average Directional Index - Detailed Analysis
Minimum
6.18
Average
18.80
Maximum
52.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.32 | $114.45 | 902200 |
| 2026-07-16 | 19.02 | $113.89 | 769500 |
| 2026-07-15 | 19.25 | $112.52 | 664516 |
| 2026-07-14 | 19.66 | $114.47 | 965738 |
| 2026-07-13 | 19.12 | $116.50 | 888000 |
| 2026-07-10 | 18.63 | $114.99 | 555509 |
| 2026-07-09 | 18.27 | $115.15 | 878000 |
| 2026-07-08 | 17.97 | $115.20 | 912178 |
| 2026-07-07 | 17.35 | $116.95 | 1.1M |
| 2026-07-06 | 16.09 | $116.30 | 606800 |
| 2026-07-02 | 15.23 | $116.52 | 644881 |
| 2026-07-01 | 14.35 | $114.12 | 770014 |
| 2026-06-30 | 13.75 | $113.21 | 755800 |
| 2026-06-29 | 13.31 | $113.69 | 814439 |
| 2026-06-26 | 12.80 | $113.25 | 1.2M |
| 2026-06-25 | 12.51 | $110.90 | 762729 |
| 2026-06-24 | 11.80 | $111.92 | 1.2M |
| 2026-06-23 | 11.24 | $110.58 | 923608 |
| 2026-06-22 | 11.07 | $108.13 | 1.2M |
| 2026-06-18 | 11.35 | $107.28 | 1.7M |
| 2026-06-17 | 11.87 | $107.68 | 1.0M |
| 2026-06-16 | 12.39 | $108.65 | 969100 |
| 2026-06-15 | 12.67 | $108.28 | 810600 |
| 2026-06-12 | 13.13 | $108.12 | 760311 |
| 2026-06-11 | 13.71 | $107.37 | 924943 |
| 2026-06-10 | 14.21 | $108.05 | 656524 |
| 2026-06-09 | 14.69 | $106.95 | 799100 |
| 2026-06-08 | 15.26 | $105.97 | 662911 |
| 2026-06-05 | 15.84 | $107.57 | 751000 |
| 2026-06-04 | 16.45 | $105.02 | 1.1M |
| 2026-06-03 | 16.61 | $104.46 | 1.0M |
| 2026-06-02 | 16.54 | $104.93 | 1.1M |
| 2026-06-01 | 16.47 | $103.83 | 1.1M |
| 2026-05-29 | 15.88 | $103.55 | 2.6M |
| 2026-05-28 | 15.54 | $104.82 | 833400 |
| 2026-05-27 | 15.40 | $106.98 | 759400 |
| 2026-05-26 | 15.81 | $109.09 | 546535 |
| 2026-05-22 | 16.50 | $108.87 | 701300 |
| 2026-05-21 | 17.22 | $109.18 | 924400 |
| 2026-05-20 | 18.01 | $108.78 | 988172 |
| 2026-05-19 | 18.84 | $107.86 | 607112 |
| 2026-05-18 | 19.48 | $108.01 | 625517 |
| 2026-05-15 | 20.14 | $105.80 | 843073 |
| 2026-05-14 | 20.22 | $105.20 | 1.0M |
| 2026-05-13 | 19.94 | $104.08 | 721447 |
| 2026-05-12 | 19.39 | $104.39 | 811835 |
| 2026-05-11 | 18.85 | $103.72 | 862400 |
| 2026-05-08 | 18.28 | $104.50 | 1.0M |
| 2026-05-07 | 17.81 | $104.41 | 866506 |
| 2026-05-06 | 17.39 | $105.29 | 839700 |
| 2026-05-05 | 17.15 | $106.19 | 841550 |
| 2026-05-04 | 16.74 | $105.15 | 1.5M |
| 2026-05-01 | 16.31 | $111.70 | 1.1M |
| 2026-04-30 | 16.21 | $112.61 | 856200 |
| 2026-04-29 | 16.38 | $111.21 | 748955 |
| 2026-04-28 | 16.70 | $112.37 | 716000 |
| 2026-04-27 | 16.33 | $111.17 | 502823 |
| 2026-04-24 | 16.27 | $110.58 | 454700 |
| 2026-04-23 | 16.11 | $112.42 | 531914 |
| 2026-04-22 | 15.65 | $110.65 | 552060 |
| 2026-04-21 | 15.56 | $111.49 | 477600 |
| 2026-04-20 | 15.02 | $111.07 | 520157 |
| 2026-04-17 | 14.44 | $111.35 | 785536 |
| 2026-04-16 | 14.01 | $109.84 | 507100 |
| 2026-04-15 | 13.95 | $110.23 | 536000 |
| 2026-04-14 | 13.89 | $110.28 | 676008 |
| 2026-04-13 | 13.83 | $110.23 | 764892 |
| 2026-04-10 | 13.88 | $109.47 | 525834 |
| 2026-04-09 | 13.93 | $110.88 | 642800 |
| 2026-04-08 | 13.70 | $109.79 | 681000 |
| 2026-04-07 | 13.95 | $107.92 | 501268 |
| 2026-04-06 | 14.62 | $107.77 | 419741 |
| 2026-04-02 | 15.09 | $107.69 | 519422 |
| 2026-04-01 | 15.77 | $106.64 | 649238 |
| 2026-03-31 | 16.27 | $106.74 | 751635 |
| 2026-03-30 | 16.92 | $105.83 | 657100 |
| 2026-03-27 | 17.15 | $104.06 | 1.2M |
| 2026-03-26 | 17.40 | $106.87 | 406122 |
| 2026-03-25 | 18.18 | $106.40 | 520700 |
| 2026-03-24 | 18.96 | $107.14 | 523504 |
| 2026-03-23 | 19.84 | $106.45 | 537900 |
| 2026-03-20 | 20.62 | $105.60 | 1.4M |
| 2026-03-19 | 21.11 | $105.65 | 783846 |
| 2026-03-18 | 21.64 | $106.16 | 662049 |
| 2026-03-17 | 22.63 | $108.58 | 445336 |
| 2026-03-16 | 23.07 | $108.49 | 566400 |
| 2026-03-13 | 23.53 | $108.02 | 467035 |
| 2026-03-12 | 24.08 | $108.43 | 815245 |
| 2026-03-11 | 24.73 | $108.78 | 656400 |
| 2026-03-10 | 24.98 | $109.16 | 554881 |
| 2026-03-09 | 25.25 | $109.10 | 645200 |
| 2026-03-06 | 25.83 | $109.66 | 630957 |
| 2026-03-05 | 26.44 | $110.00 | 595457 |
| 2026-03-04 | 26.17 | $111.49 | 484000 |
| 2026-03-03 | 25.89 | $111.50 | 959600 |
| 2026-03-02 | 25.60 | $112.19 | 682616 |
| 2026-02-27 | 25.03 | $110.02 | 1.1M |
| 2026-02-26 | 24.83 | $109.43 | 750223 |
| 2026-02-25 | 24.43 | $109.45 | 645850 |
| 2026-02-24 | 24.16 | $109.34 | 757120 |
| 2026-02-23 | 24.04 | $108.71 | 602600 |
| 2026-02-20 | 23.75 | $109.77 | 586000 |
| 2026-02-19 | 23.68 | $108.35 | 458756 |
| 2026-02-18 | 23.69 | $108.66 | 781600 |
| 2026-02-17 | 23.53 | $110.49 | 770722 |
| 2026-02-13 | 23.06 | $108.78 | 739708 |
| 2026-02-12 | 22.71 | $110.01 | 1.1M |
| 2026-02-11 | 21.74 | $110.17 | 686000 |
| 2026-02-10 | 20.94 | $109.96 | 780628 |
| 2026-02-09 | 19.64 | $110.90 | 1.2M |
| 2026-02-06 | 17.90 | $111.27 | 702684 |
| 2026-02-05 | 16.42 | $110.89 | 874664 |
| 2026-02-04 | 15.06 | $109.43 | 1.2M |
| 2026-02-03 | 13.94 | $107.41 | 711700 |
| 2026-02-02 | 13.50 | $105.78 | 743513 |
| 2026-01-30 | 13.34 | $105.57 | 682200 |
| 2026-01-29 | 13.48 | $104.68 | 689300 |
| 2026-01-28 | 14.03 | $102.81 | 523500 |
| 2026-01-27 | 14.23 | $102.30 | 542900 |
| 2026-01-26 | 14.29 | $102.68 | 567414 |
| 2026-01-23 | 14.44 | $101.86 | 677129 |
| 2026-01-22 | 14.03 | $102.40 | 734539 |
| 2026-01-21 | 13.75 | $102.38 | 731714 |
| 2026-01-20 | 13.48 | $102.30 | 940208 |
| 2026-01-16 | 13.36 | $102.49 | 1.1M |
| 2026-01-15 | 13.21 | $103.16 | 623403 |
| 2026-01-14 | 13.34 | $103.60 | 942200 |
| 2026-01-13 | 13.30 | $102.77 | 604400 |
| 2026-01-12 | 13.27 | $104.52 | 787840 |
| 2026-01-09 | 13.73 | $104.58 | 590800 |
| 2026-01-08 | 14.40 | $105.49 | 695635 |
| 2026-01-07 | 14.91 | $105.45 | 652400 |
| 2026-01-06 | 15.42 | $105.19 | 842900 |
| 2026-01-05 | 15.89 | $105.67 | 521011 |
| 2026-01-02 | 16.70 | $104.66 | 583351 |
| 2025-12-31 | 17.04 | $105.31 | 636500 |
| 2025-12-30 | 17.86 | $106.19 | 368400 |
| 2025-12-29 | 18.39 | $106.24 | 574349 |
| 2025-12-26 | 18.95 | $106.40 | 349937 |
| 2025-12-24 | 19.44 | $107.33 | 323547 |
| 2025-12-23 | 19.55 | $107.51 | 679456 |
| 2025-12-22 | 19.48 | $108.08 | 673400 |
| 2025-12-19 | 19.47 | $106.58 | 1.7M |
| 2025-12-18 | 20.02 | $105.86 | 813000 |
| 2025-12-17 | 20.74 | $106.04 | 892300 |
| 2025-12-16 | 21.53 | $103.96 | 981632 |
| 2025-12-15 | 22.51 | $105.41 | 883900 |
| 2025-12-12 | 23.21 | $104.31 | 634500 |
| 2025-12-11 | 24.06 | $104.65 | 1.1M |
| 2025-12-10 | 24.98 | $102.61 | 1.4M |
| 2025-12-09 | 25.79 | $102.56 | 1.0M |
| 2025-12-08 | 26.61 | $101.41 | 1.3M |
| 2025-12-05 | 27.46 | $102.82 | 870535 |
| 2025-12-04 | 28.90 | $104.49 | 918300 |
| 2025-12-03 | 29.67 | $105.75 | 755116 |
| 2025-12-02 | 30.08 | $106.31 | 733119 |
| 2025-12-01 | 30.15 | $106.40 | 897028 |
| 2025-11-28 | 29.86 | $107.87 | 424327 |
| 2025-11-26 | 28.58 | $108.26 | 689700 |
| 2025-11-25 | 27.24 | $107.95 | 869000 |
| 2025-11-24 | 25.96 | $107.20 | 1.5M |
| 2025-11-21 | 24.84 | $106.40 | 1.2M |
| 2025-11-20 | 23.73 | $104.94 | 921433 |
| 2025-11-19 | 22.74 | $105.30 | 661022 |
| 2025-11-18 | 21.93 | $105.12 | 801132 |
| 2025-11-17 | 21.16 | $104.21 | 1.2M |
| 2025-11-14 | 20.22 | $104.41 | 1.2M |
| 2025-11-13 | 19.29 | $104.39 | 600944 |
| 2025-11-12 | 18.27 | $104.04 | 554535 |
| 2025-11-11 | 17.31 | $103.74 | 503069 |
| 2025-11-10 | 16.49 | $103.02 | 518200 |
| 2025-11-07 | 15.77 | $102.59 | 706145 |
| 2025-11-06 | 15.10 | $101.63 | 594528 |
| 2025-11-05 | 14.58 | $100.86 | 616628 |
| 2025-11-04 | 14.24 | $100.64 | 768109 |
| 2025-11-03 | 14.22 | $99.42 | 899313 |
| 2025-10-31 | 14.17 | $99.56 | 716100 |
| 2025-10-30 | 14.92 | $99.53 | 1.0M |
| 2025-10-29 | 15.63 | $97.80 | 823952 |
| 2025-10-28 | 15.77 | $98.37 | 749100 |
| 2025-10-27 | 16.27 | $100.06 | 475805 |
| 2025-10-24 | 16.80 | $100.05 | 404028 |
| 2025-10-23 | 17.37 | $99.94 | 558427 |
| 2025-10-22 | 18.00 | $100.01 | 749300 |
| 2025-10-21 | 18.74 | $99.44 | 485800 |
| 2025-10-20 | 19.67 | $99.20 | 568200 |
| 2025-10-17 | 20.63 | $98.83 | 665629 |
| 2025-10-16 | 21.37 | $98.17 | 770300 |
| 2025-10-15 | 22.15 | $100.31 | 964521 |
| 2025-10-14 | 22.68 | $102.62 | 592636 |
| 2025-10-13 | 22.70 | $101.33 | 876600 |
| 2025-10-10 | 23.07 | $100.86 | 1.1M |
| 2025-10-09 | 23.23 | $102.24 | 606707 |
| 2025-10-08 | 22.70 | $103.05 | 415020 |
| 2025-10-07 | 21.73 | $102.99 | 945325 |
| 2025-10-06 | 20.79 | $102.37 | 566155 |
| 2025-10-03 | 19.90 | $101.68 | 899500 |
| 2025-10-02 | 19.09 | $101.67 | 867136 |
| 2025-10-01 | 18.42 | $100.15 | 719900 |
| 2025-09-30 | 18.18 | $100.39 | 671700 |
| 2025-09-29 | 17.92 | $99.67 | 760000 |
| 2025-09-26 | 17.71 | $100.30 | 702500 |
| 2025-09-25 | 17.17 | $99.02 | 865300 |
| 2025-09-24 | 16.77 | $99.26 | 789401 |
| 2025-09-23 | 16.58 | $98.00 | 1.1M |
| 2025-09-22 | 16.77 | $97.24 | 911900 |
| 2025-09-19 | 17.37 | $96.69 | 2.3M |
| 2025-09-18 | 17.83 | $97.04 | 971300 |
| 2025-09-17 | 18.32 | $96.79 | 798900 |
| 2025-09-16 | 18.94 | $95.89 | 829421 |
| 2025-09-15 | 19.64 | $96.92 | 635514 |
| 2025-09-12 | 19.87 | $97.65 | 770614 |
| 2025-09-11 | 19.77 | $98.05 | 579800 |
| 2025-09-10 | 19.72 | $96.12 | 714827 |
| 2025-09-09 | 20.45 | $95.91 | 586729 |
| 2025-09-08 | 20.98 | $96.02 | 898248 |
| 2025-09-05 | 21.55 | $96.64 | 770500 |
| 2025-09-04 | 21.63 | $97.53 | 506087 |
| 2025-09-03 | 21.09 | $96.88 | 700300 |
| 2025-09-02 | 20.80 | $96.22 | 724200 |
| 2025-08-29 | 20.55 | $96.80 | 556232 |
| 2025-08-28 | 19.72 | $96.52 | 617600 |
| 2025-08-27 | 19.10 | $96.37 | 617200 |
| 2025-08-26 | 18.45 | $95.90 | 1.6M |
| 2025-08-25 | 18.05 | $95.65 | 634712 |
| 2025-08-22 | 17.41 | $96.30 | 766100 |
| 2025-08-21 | 16.38 | $96.36 | 830902 |
| 2025-08-20 | 15.39 | $96.70 | 869419 |
| 2025-08-19 | 14.35 | $95.95 | 750900 |
| 2025-08-18 | 13.60 | $94.59 | 853200 |
| 2025-08-15 | 13.14 | $95.00 | 947339 |
| 2025-08-14 | 12.28 | $95.58 | 647427 |
| 2025-08-13 | 11.48 | $95.41 | 632200 |
| 2025-08-12 | 10.71 | $94.32 | 543100 |
| 2025-08-11 | 10.30 | $93.68 | 673234 |
| 2025-08-08 | 9.96 | $93.77 | 536605 |
| 2025-08-07 | 9.55 | $93.23 | 555900 |
| 2025-08-06 | 9.12 | $94.08 | 950700 |
| 2025-08-05 | 8.43 | $93.30 | 638026 |
| 2025-08-04 | 8.07 | $92.82 | 823521 |
| 2025-08-01 | 7.86 | $90.29 | 984817 |
| 2025-07-31 | 7.74 | $90.54 | 994601 |
| 2025-07-30 | 7.81 | $90.29 | 709051 |
| 2025-07-29 | 7.80 | $91.12 | 611215 |
| 2025-07-28 | 8.16 | $90.40 | 587300 |
| 2025-07-25 | 8.55 | $91.66 | 436700 |
| 2025-07-24 | 8.45 | $91.26 | 483200 |
| 2025-07-23 | 8.37 | $92.01 | 528900 |
| 2025-07-22 | 8.20 | $92.02 | 1.7M |
| 2025-07-21 | 8.16 | $91.32 | 537600 |
| 2025-07-18 | 8.02 | $92.38 | 950800 |
| 2025-07-17 | 7.45 | $92.18 | 827032 |
| 2025-07-16 | 7.17 | $90.94 | 809500 |
| 2025-07-15 | 7.45 | $89.82 | 790600 |
| 2025-07-14 | 7.76 | $91.63 | 746524 |
| 2025-07-11 | 7.86 | $90.59 | 862231 |
| 2025-07-10 | 8.24 | $90.50 | 990000 |
| 2025-07-09 | 8.64 | $90.97 | 913500 |
| 2025-07-08 | 8.62 | $91.67 | 857822 |
| 2025-07-07 | 8.55 | $91.45 | 924200 |
| 2025-07-03 | 8.39 | $92.39 | 500800 |
| 2025-07-02 | 8.31 | $91.34 | 898606 |
| 2025-07-01 | 8.38 | $92.32 | 890139 |
| 2025-06-30 | 7.57 | $91.66 | 1.0M |
| 2025-06-27 | 6.93 | $90.40 | 1.3M |
| 2025-06-26 | 6.68 | $90.04 | 750388 |
| 2025-06-25 | 6.67 | $88.90 | 718792 |
| 2025-06-24 | 6.84 | $89.98 | 808014 |
| 2025-06-23 | 6.48 | $90.67 | 897227 |
| 2025-06-20 | 6.18 | $89.16 | 2.1M |
| 2025-06-18 | 6.45 | $88.33 | 1.3M |
| 2025-06-17 | 6.63 | $88.27 | 1.2M |
| 2025-06-16 | 6.73 | $88.60 | 797600 |
| 2025-06-13 | 7.05 | $88.66 | 783114 |
| 2025-06-12 | 7.27 | $89.18 | 622638 |
| 2025-06-11 | 7.50 | $88.55 | 799135 |
| 2025-06-10 | 7.57 | $88.15 | 878200 |
| 2025-06-09 | 7.55 | $88.36 | 933000 |
| 2025-06-06 | 7.53 | $89.14 | 423171 |
| 2025-06-05 | 7.65 | $88.61 | 724800 |
| 2025-06-04 | 8.01 | $88.21 | 791329 |
| 2025-06-03 | 8.30 | $89.62 | 594026 |
| 2025-06-02 | 8.60 | $89.67 | 603000 |
| 2025-05-30 | 8.78 | $89.29 | 1.6M |
| 2025-05-29 | 9.06 | $88.71 | 585033 |
| 2025-05-28 | 9.46 | $88.10 | 755275 |
| 2025-05-27 | 9.87 | $89.07 | 611626 |
| 2025-05-23 | 10.31 | $87.88 | 764043 |
| 2025-05-22 | 10.44 | $87.59 | 606544 |
| 2025-05-21 | 10.50 | $87.73 | 711522 |
| 2025-05-20 | 10.81 | $88.93 | 583600 |
| 2025-05-19 | 11.21 | $89.42 | 421800 |
| 2025-05-16 | 11.58 | $89.39 | 693000 |
| 2025-05-15 | 12.06 | $88.81 | 488200 |
| 2025-05-14 | 12.65 | $87.37 | 811341 |
| 2025-05-13 | 13.12 | $88.59 | 428400 |
| 2025-05-12 | 13.54 | $89.27 | 622524 |
| 2025-05-09 | 13.99 | $88.40 | 507915 |
| 2025-05-08 | 14.65 | $87.97 | 859704 |
| 2025-05-07 | 15.40 | $87.83 | 667600 |
| 2025-05-06 | 15.96 | $86.78 | 949402 |
| 2025-05-05 | 16.04 | $86.56 | 684549 |
| 2025-05-02 | 16.13 | $88.11 | 519400 |
| 2025-05-01 | 16.72 | $86.31 | 539600 |
| 2025-04-30 | 16.87 | $86.83 | 997020 |
| 2025-04-29 | 17.03 | $86.64 | 357908 |
| 2025-04-28 | 17.30 | $85.96 | 441534 |
| 2025-04-25 | 17.52 | $85.27 | 447503 |
| 2025-04-24 | 17.52 | $86.24 | 606763 |
| 2025-04-23 | 17.68 | $86.14 | 472752 |
| 2025-04-22 | 17.89 | $85.71 | 569620 |
| 2025-04-21 | 17.93 | $83.34 | 751904 |
| 2025-04-17 | 17.64 | $85.32 | 536344 |
| 2025-04-16 | 17.90 | $85.20 | 630400 |
| 2025-04-15 | 18.18 | $86.13 | 446134 |
| 2025-04-14 | 18.82 | $86.32 | 686401 |
| 2025-04-11 | 19.49 | $84.68 | 1.4M |
| 2025-04-10 | 19.59 | $84.37 | 875577 |
| 2025-04-09 | 19.70 | $86.33 | 1.3M |
| 2025-04-08 | 19.81 | $81.45 | 1.4M |
| 2025-04-07 | 19.32 | $80.89 | 2.0M |
| 2025-04-04 | 18.44 | $83.12 | 1.3M |
| 2025-04-03 | 18.23 | $91.11 | 802406 |
| 2025-04-02 | 17.57 | $92.03 | 676512 |
| 2025-04-01 | 16.45 | $92.09 | 653981 |
| 2025-03-31 | 15.25 | $91.91 | 883045 |
| 2025-03-28 | 14.01 | $90.64 | 567700 |
| 2025-03-27 | 12.77 | $91.40 | 574619 |
| 2025-03-26 | 11.55 | $90.51 | 676854 |
| 2025-03-25 | 10.50 | $89.19 | 832600 |
| 2025-03-24 | 9.77 | $88.51 | 766300 |
| 2025-03-21 | 9.38 | $87.25 | 2.7M |
| 2025-03-20 | 8.97 | $88.18 | 941141 |
| 2025-03-19 | 8.30 | $87.80 | 919947 |
| 2025-03-18 | 7.79 | $86.94 | 643614 |
| 2025-03-17 | 7.34 | $87.42 | 550900 |
| 2025-03-14 | 6.88 | $86.42 | 708501 |
| 2025-03-13 | 6.77 | $84.75 | 761800 |
| 2025-03-12 | 7.10 | $83.99 | 739769 |
| 2025-03-11 | 7.23 | $84.53 | 886400 |
| 2025-03-10 | 7.51 | $84.94 | 848515 |
| 2025-03-07 | 7.64 | $85.34 | 632712 |
| 2025-03-06 | 7.84 | $84.88 | 799400 |
| 2025-03-05 | 8.23 | $85.34 | 663923 |
| 2025-03-04 | 8.39 | $85.07 | 806811 |
| 2025-03-03 | 8.34 | $87.15 | 714624 |
| 2025-02-28 | 7.63 | $86.67 | 1.1M |
| 2025-02-27 | 7.29 | $85.79 | 429900 |
| 2025-02-26 | 7.23 | $84.20 | 503330 |
| 2025-02-25 | 7.40 | $84.99 | 689836 |
| 2025-02-24 | 7.37 | $84.38 | 549945 |
| 2025-02-21 | 7.52 | $82.76 | 916724 |
| 2025-02-20 | 7.54 | $82.98 | 751000 |
| 2025-02-19 | 7.54 | $83.25 | 757939 |
| 2025-02-18 | 7.79 | $83.44 | 1.3M |
| 2025-02-14 | 8.05 | $83.01 | 736600 |
| 2025-02-13 | 8.43 | $84.12 | 1.0M |
| 2025-02-12 | 8.61 | $83.00 | 1.0M |
| 2025-02-11 | 8.79 | $84.85 | 654803 |
| 2025-02-10 | 9.00 | $85.94 | 1.1M |
| 2025-02-07 | 8.76 | $86.77 | 793842 |
| 2025-02-06 | 8.97 | $86.81 | 621100 |
| 2025-02-05 | 9.20 | $86.28 | 444818 |
| 2025-02-04 | 9.62 | $85.74 | 540240 |
| 2025-02-03 | 10.06 | $85.33 | 683728 |
| 2025-01-31 | 10.16 | $85.45 | 878311 |
| 2025-01-30 | 10.43 | $86.18 | 474700 |
| 2025-01-29 | 10.54 | $86.02 | 495500 |
| 2025-01-28 | 10.65 | $85.75 | 544820 |
| 2025-01-27 | 10.70 | $86.39 | 632517 |
| 2025-01-24 | 10.88 | $84.88 | 519600 |
| 2025-01-23 | 11.25 | $83.93 | 688500 |
| 2025-01-22 | 11.63 | $84.48 | 635100 |
| 2025-01-21 | 12.14 | $86.29 | 608600 |
| 2025-01-17 | 12.08 | $86.25 | 554000 |
| 2025-01-16 | 12.24 | $86.08 | 532631 |
| 2025-01-15 | 12.56 | $84.80 | 837465 |
| 2025-01-14 | 13.04 | $83.43 | 587117 |
| 2025-01-13 | 12.92 | $82.08 | 751300 |
| 2025-01-10 | 12.08 | $81.13 | 861000 |
| 2025-01-08 | 11.29 | $83.53 | 671815 |
| 2025-01-07 | 11.04 | $82.95 | 791600 |
| 2025-01-06 | 10.76 | $82.37 | 869300 |
| 2025-01-03 | 10.52 | $84.35 | 640300 |
| 2025-01-02 | 10.93 | $84.16 | 779014 |
| 2024-12-31 | 11.37 | $84.69 | 837000 |
| 2024-12-30 | 11.90 | $84.39 | 775800 |
| 2024-12-27 | 12.52 | $84.68 | 625800 |
| 2024-12-26 | 12.86 | $85.26 | 371300 |
| 2024-12-24 | 13.29 | $84.80 | 407700 |
| 2024-12-23 | 13.95 | $83.37 | 835200 |
| 2024-12-20 | 14.08 | $83.19 | 2.8M |
| 2024-12-19 | 14.21 | $81.66 | 1.1M |
| 2024-12-18 | 13.67 | $81.50 | 1.2M |
| 2024-12-17 | 13.34 | $83.64 | 846249 |
| 2024-12-16 | 13.69 | $84.03 | 743000 |
| 2024-12-13 | 14.29 | $84.18 | 782700 |
| 2024-12-12 | 15.00 | $83.95 | 730400 |
| 2024-12-11 | 15.75 | $84.75 | 812921 |
| 2024-12-10 | 16.43 | $83.96 | 583101 |
| 2024-12-09 | 17.14 | $85.00 | 598700 |
| 2024-12-06 | 17.40 | $86.08 | 560200 |
| 2024-12-05 | 17.26 | $85.94 | 620524 |
| 2024-12-04 | 17.12 | $85.85 | 725020 |
| 2024-12-03 | 17.10 | $85.98 | 976204 |
| 2024-12-02 | 16.92 | $86.16 | 808100 |
| 2024-11-29 | 16.61 | $86.73 | 408304 |
| 2024-11-27 | 15.82 | $87.05 | 452529 |
| 2024-11-26 | 14.98 | $86.61 | 561610 |
| 2024-11-25 | 14.30 | $85.83 | 1.3M |
| 2024-11-22 | 13.46 | $86.07 | 653715 |
| 2024-11-21 | 12.75 | $85.17 | 1.1M |
| 2024-11-20 | 12.27 | $84.49 | 642400 |
| 2024-11-19 | 11.99 | $84.12 | 596001 |
| 2024-11-18 | 11.85 | $84.41 | 521105 |
| 2024-11-15 | 11.65 | $83.67 | 937834 |
| 2024-11-14 | 11.66 | $82.80 | 607854 |
| 2024-11-13 | 11.84 | $83.21 | 795720 |
| 2024-11-12 | 12.04 | $82.97 | 1.4M |
| 2024-11-11 | 12.10 | $83.21 | 534450 |
| 2024-11-08 | 12.09 | $83.11 | 618700 |
| 2024-11-07 | 12.39 | $82.08 | 681331 |
| 2024-11-06 | 12.93 | $82.76 | 1.2M |
| 2024-11-05 | 13.46 | $78.39 | 835342 |
| 2024-11-04 | 12.26 | $76.51 | 1.0M |
| 2024-11-01 | 11.00 | $79.27 | 685700 |
| 2024-10-31 | 10.98 | $78.96 | 762400 |
| 2024-10-30 | 10.95 | $80.36 | 995450 |
| 2024-10-29 | 11.45 | $79.76 | 579205 |
| 2024-10-28 | 11.84 | $80.62 | 567421 |
| 2024-10-25 | 12.38 | $79.57 | 571338 |
| 2024-10-24 | 12.94 | $81.09 | 455637 |
| 2024-10-23 | 13.06 | $80.94 | 467442 |
| 2024-10-22 | 13.27 | $80.81 | 460609 |
| 2024-10-21 | 13.50 | $81.07 | 441823 |
| 2024-10-18 | 13.02 | $81.82 | 664917 |
| 2024-10-17 | 12.49 | $81.72 | 402914 |
| 2024-10-16 | 12.07 | $80.59 | 908500 |
| 2024-10-15 | 11.81 | $80.33 | 622300 |
| 2024-10-14 | 11.54 | $80.34 | 498045 |
| 2024-10-11 | 11.73 | $79.35 | 644208 |
| 2024-10-10 | 12.22 | $78.21 | 583629 |
| 2024-10-09 | 12.72 | $78.25 | 599147 |
| 2024-10-08 | 12.87 | $77.31 | 690800 |
| 2024-10-07 | 12.53 | $76.49 | 689303 |
| 2024-10-04 | 12.17 | $79.28 | 566900 |
| 2024-10-03 | 12.73 | $78.15 | 560409 |
| 2024-10-02 | 12.98 | $78.62 | 750200 |
| 2024-10-01 | 13.53 | $79.30 | 1.1M |
| 2024-09-30 | 14.18 | $79.05 | 1.1M |
| 2024-09-27 | 14.63 | $78.90 | 877506 |
| 2024-09-26 | 15.37 | $78.69 | 667921 |
| 2024-09-25 | 15.99 | $78.06 | 689600 |
| 2024-09-24 | 16.50 | $78.16 | 620443 |
| 2024-09-23 | 17.04 | $78.67 | 494900 |
| 2024-09-20 | 17.89 | $78.54 | 1.2M |
| 2024-09-19 | 18.79 | $79.25 | 618200 |
| 2024-09-18 | 19.55 | $79.20 | 451707 |
| 2024-09-17 | 20.24 | $79.29 | 475200 |
| 2024-09-16 | 21.02 | $78.84 | 507600 |
| 2024-09-13 | 21.94 | $78.34 | 563530 |
| 2024-09-12 | 23.06 | $78.07 | 607234 |
| 2024-09-11 | 23.88 | $77.72 | 750206 |
| 2024-09-10 | 24.74 | $79.46 | 620438 |
| 2024-09-09 | 25.36 | $80.48 | 868200 |
| 2024-09-06 | 25.77 | $79.39 | 965800 |
| 2024-09-05 | 26.25 | $80.90 | 762600 |
| 2024-09-04 | 26.13 | $81.96 | 761000 |
| 2024-09-03 | 25.30 | $81.82 | 1.0M |
| 2024-08-30 | 24.50 | $81.94 | 1.1M |
| 2024-08-29 | 23.74 | $81.68 | 532800 |
| 2024-08-28 | 22.99 | $81.29 | 464302 |
| 2024-08-27 | 22.13 | $80.67 | 320600 |
| 2024-08-26 | 21.44 | $80.45 | 509843 |
| 2024-08-23 | 20.72 | $80.35 | 360014 |
| 2024-08-22 | 20.22 | $79.43 | 313048 |
| 2024-08-21 | 20.06 | $79.08 | 455300 |
| 2024-08-20 | 20.03 | $78.91 | 405926 |
| 2024-08-19 | 19.80 | $79.37 | 585408 |
| 2024-08-16 | 19.47 | $78.97 | 608100 |
| 2024-08-15 | 19.34 | $78.37 | 403513 |
| 2024-08-14 | 19.36 | $77.66 | 635900 |
| 2024-08-13 | 19.69 | $77.06 | 420070 |
| 2024-08-12 | 20.20 | $76.93 | 450223 |
| 2024-08-09 | 20.49 | $77.88 | 466500 |
| 2024-08-08 | 20.83 | $77.44 | 537847 |
| 2024-08-07 | 21.36 | $76.27 | 854800 |
| 2024-08-06 | 21.91 | $76.40 | 678900 |
| 2024-08-05 | 22.53 | $76.00 | 1.3M |
| 2024-08-02 | 23.18 | $78.69 | 573700 |
| 2024-08-01 | 22.94 | $79.20 | 525700 |
| 2024-07-31 | 22.12 | $79.95 | 646801 |
| 2024-07-30 | 20.76 | $80.48 | 784633 |
| 2024-07-29 | 19.33 | $78.86 | 947653 |
| 2024-07-26 | 17.83 | $80.09 | 649510 |
| 2024-07-25 | 16.99 | $78.31 | 457302 |
| 2024-07-24 | 16.30 | $77.92 | 570306 |
| 2024-07-23 | 15.94 | $78.35 | 428422 |
| 2024-07-22 | 15.40 | $78.08 | 327123 |
| 2024-07-19 | 14.84 | $78.06 | 621145 |
| 2024-07-18 | 14.16 | $79.79 | 402903 |
| 2024-07-17 | 12.72 | $79.62 | 485520 |
| 2024-07-16 | 11.54 | $78.35 | 422320 |
| 2024-07-15 | 10.76 | $77.42 | 378806 |
| 2024-07-12 | 10.14 | $76.92 | 539914 |
| 2024-07-11 | 9.67 | $76.62 | 526824 |
| 2024-07-10 | 9.34 | $75.65 | 456331 |
| 2024-07-09 | 9.58 | $74.66 | 591600 |
| 2024-07-08 | 10.00 | $74.41 | 613700 |
| 2024-07-05 | 10.41 | $73.76 | 1.3M |
| 2024-07-03 | 10.53 | $74.40 | 367900 |
| 2024-07-02 | 10.93 | $74.94 | 603300 |
| 2024-07-01 | 11.44 | $74.73 | 494500 |
| 2024-06-28 | 11.89 | $74.74 | 1.2M |
| 2024-06-27 | 12.36 | $75.26 | 510323 |
| 2024-06-26 | 12.90 | $74.84 | 992946 |
| 2024-06-25 | 13.47 | $76.14 | 548542 |
| 2024-06-24 | 13.50 | $77.33 | 658400 |
| 2024-06-21 | 13.32 | $76.56 | 1.9M |
| 2024-06-20 | 13.66 | $76.45 | 759309 |
| 2024-06-18 | 13.87 | $76.20 | 649900 |
| 2024-06-17 | 14.38 | $75.21 | 671509 |
| 2024-06-14 | 14.81 | $73.79 | 631117 |
| 2024-06-13 | 14.53 | $74.17 | 916700 |
| 2024-06-12 | 14.29 | $74.66 | 969600 |
| 2024-06-11 | 14.14 | $74.17 | 894900 |
| 2024-06-10 | 14.12 | $75.34 | 658209 |
| 2024-06-07 | 14.40 | $75.25 | 574838 |
| 2024-06-06 | 14.70 | $75.00 | 844500 |
| 2024-06-05 | 14.77 | $74.92 | 554200 |
| 2024-06-04 | 14.96 | $75.55 | 1.3M |
| 2024-06-03 | 15.39 | $75.87 | 645300 |
| 2024-05-31 | 16.02 | $76.80 | 2.3M |
| 2024-05-30 | 16.68 | $75.32 | 606618 |
| 2024-05-29 | 16.52 | $74.11 | 789800 |
| 2024-05-28 | 15.62 | $74.02 | 707500 |
| 2024-05-24 | 14.95 | $74.75 | 549643 |
| 2024-05-23 | 14.37 | $74.16 | 652003 |
| 2024-05-22 | 13.75 | $75.89 | 481426 |
| 2024-05-21 | 13.83 | $76.21 | 708924 |
| 2024-05-20 | 14.12 | $76.13 | 723300 |
| 2024-05-17 | 14.45 | $77.74 | 855200 |
| 2024-05-16 | 14.90 | $77.20 | 689801 |
| 2024-05-15 | 15.54 | $76.62 | 653900 |
| 2024-05-14 | 16.23 | $77.34 | 711217 |
| 2024-05-13 | 16.78 | $77.34 | 527143 |
| 2024-05-10 | 17.02 | $77.98 | 875600 |
| 2024-05-09 | 17.12 | $77.70 | 705038 |
| 2024-05-08 | 17.43 | $77.31 | 683300 |
| 2024-05-07 | 17.59 | $77.81 | 620800 |
| 2024-05-06 | 17.46 | $77.74 | 807636 |
| 2024-05-03 | 17.32 | $76.40 | 588721 |
| 2024-05-02 | 17.98 | $76.53 | 566400 |
| 2024-05-01 | 18.24 | $76.28 | 1.0M |
| 2024-04-30 | 18.51 | $75.15 | 609936 |
| 2024-04-29 | 19.41 | $75.82 | 599534 |
| 2024-04-26 | 20.16 | $75.46 | 568947 |
| 2024-04-25 | 20.95 | $76.41 | 612300 |
| 2024-04-24 | 21.32 | $76.81 | 515800 |
| 2024-04-23 | 21.84 | $76.72 | 598600 |
| 2024-04-22 | 22.14 | $76.48 | 821700 |
| 2024-04-19 | 22.47 | $75.64 | 751609 |
| 2024-04-18 | 23.42 | $73.84 | 649020 |
| 2024-04-17 | 23.98 | $73.14 | 803245 |
| 2024-04-16 | 24.12 | $73.32 | 640123 |
| 2024-04-15 | 24.40 | $73.44 | 724649 |
| 2024-04-12 | 24.76 | $73.90 | 802000 |
| 2024-04-11 | 24.78 | $73.81 | 774501 |
| 2024-04-10 | 24.86 | $74.82 | 652448 |
| 2024-04-09 | 25.47 | $75.19 | 698400 |
| 2024-04-08 | 26.16 | $76.06 | 642100 |
| 2024-04-05 | 27.39 | $76.66 | 493832 |
| 2024-04-04 | 28.49 | $76.36 | 609653 |
| 2024-04-03 | 29.65 | $77.21 | 642824 |
| 2024-04-02 | 30.42 | $77.07 | 592740 |
| 2024-04-01 | 30.99 | $77.48 | 680619 |
| 2024-03-28 | 31.30 | $78.29 | 747935 |
| 2024-03-27 | 30.93 | $78.10 | 588900 |
| 2024-03-26 | 30.74 | $76.89 | 575400 |
| 2024-03-25 | 30.97 | $76.99 | 621200 |
| 2024-03-22 | 31.20 | $76.45 | 568600 |
| 2024-03-21 | 31.45 | $77.41 | 593500 |
| 2024-03-20 | 31.01 | $77.76 | 595952 |
| 2024-03-19 | 30.56 | $77.41 | 693642 |
| 2024-03-18 | 29.93 | $76.97 | 942100 |
| 2024-03-15 | 29.32 | $76.97 | 1.9M |
| 2024-03-14 | 28.91 | $76.01 | 741887 |
| 2024-03-13 | 28.83 | $76.15 | 783220 |
| 2024-03-12 | 28.44 | $76.21 | 618900 |
| 2024-03-11 | 28.10 | $76.00 | 789386 |
| 2024-03-08 | 27.84 | $74.84 | 659200 |
| 2024-03-07 | 27.93 | $75.10 | 584700 |
| 2024-03-06 | 27.87 | $75.47 | 746500 |
| 2024-03-05 | 27.88 | $74.58 | 666000 |
| 2024-03-04 | 28.22 | $74.35 | 599040 |
| 2024-03-01 | 28.57 | $74.43 | 644838 |
| 2024-02-29 | 28.85 | $75.13 | 926120 |
| 2024-02-28 | 28.91 | $75.06 | 686312 |
| 2024-02-27 | 28.79 | $74.99 | 937234 |
| 2024-02-26 | 28.85 | $74.54 | 722612 |
| 2024-02-23 | 28.51 | $75.19 | 483907 |
| 2024-02-22 | 27.87 | $74.91 | 746103 |
| 2024-02-21 | 27.35 | $74.32 | 925500 |
| 2024-02-20 | 26.99 | $73.87 | 890900 |
| 2024-02-16 | 26.61 | $74.34 | 931734 |
| 2024-02-15 | 25.76 | $75.22 | 1.2M |
| 2024-02-14 | 24.88 | $73.52 | 996430 |
| 2024-02-13 | 24.58 | $73.02 | 1.3M |
| 2024-02-12 | 24.27 | $73.10 | 834335 |
| 2024-02-09 | 24.08 | $72.75 | 671423 |
| 2024-02-08 | 24.20 | $72.02 | 1.1M |
| 2024-02-07 | 24.43 | $72.66 | 864700 |
| 2024-02-06 | 24.05 | $72.81 | 1.4M |
| 2024-02-05 | 23.63 | $72.79 | 1.6M |
| 2024-02-02 | 23.19 | $73.04 | 869200 |
| 2024-02-01 | 23.63 | $72.30 | 1.0M |
| 2024-01-31 | 24.44 | $72.86 | 931600 |
| 2024-01-30 | 24.16 | $73.78 | 755500 |
| 2024-01-29 | 23.65 | $73.27 | 675600 |
| 2024-01-26 | 23.35 | $72.78 | 1.2M |
| 2024-01-25 | 22.84 | $72.98 | 898300 |
| 2024-01-24 | 22.31 | $73.09 | 494544 |
| 2024-01-23 | 21.30 | $72.75 | 513631 |
| 2024-01-22 | 20.24 | $73.05 | 798141 |
| 2024-01-19 | 19.17 | $72.20 | 832836 |
| 2024-01-18 | 18.38 | $71.49 | 511500 |
| 2024-01-17 | 18.00 | $70.94 | 486816 |
| 2024-01-16 | 17.40 | $71.10 | 720500 |
| 2024-01-12 | 17.13 | $71.08 | 464000 |
| 2024-01-11 | 16.75 | $71.00 | 440527 |
| 2024-01-10 | 16.77 | $70.97 | 476204 |
| 2024-01-09 | 16.64 | $70.99 | 461700 |
| 2024-01-08 | 16.51 | $71.26 | 532200 |
| 2024-01-05 | 16.15 | $71.19 | 683425 |
| 2024-01-04 | 15.54 | $70.70 | 657463 |
| 2024-01-03 | 15.04 | $70.27 | 709700 |
| 2024-01-02 | 14.60 | $70.46 | 774100 |
| 2023-12-29 | 14.42 | $69.59 | 611348 |
| 2023-12-28 | 14.66 | $69.47 | 409700 |
| 2023-12-27 | 14.92 | $69.18 | 432200 |
| 2023-12-26 | 15.42 | $68.99 | 416335 |
| 2023-12-22 | 15.96 | $68.80 | 436900 |
| 2023-12-21 | 16.64 | $68.52 | 489700 |
| 2023-12-20 | 17.41 | $68.11 | 783714 |
| 2023-12-19 | 18.32 | $68.90 | 1.0M |
| 2023-12-18 | 19.19 | $68.50 | 1.1M |
| 2023-12-15 | 20.08 | $68.00 | 3.2M |
| 2023-12-14 | 20.82 | $68.69 | 1.8M |
| 2023-12-13 | 21.48 | $70.33 | 1.0M |
| 2023-12-12 | 21.36 | $69.94 | 652217 |
| 2023-12-11 | 21.25 | $69.72 | 736222 |
| 2023-12-08 | 21.38 | $68.84 | 618400 |
| 2023-12-07 | 22.00 | $68.82 | 1.0M |
| 2023-12-06 | 22.60 | $69.48 | 592400 |
| 2023-12-05 | 22.70 | $70.34 | 745600 |
| 2023-12-04 | 22.04 | $70.72 | 951726 |
| 2023-12-01 | 21.37 | $70.01 | 1.4M |
| 2023-11-30 | 20.29 | $70.29 | 6.2M |
| 2023-11-29 | 19.23 | $68.51 | 1.1M |
| 2023-11-28 | 18.75 | $68.64 | 905125 |
| 2023-11-27 | 18.22 | $69.18 | 859900 |
| 2023-11-24 | 17.28 | $69.30 | 563840 |
| 2023-11-22 | 16.31 | $68.50 | 723000 |
| 2023-11-21 | 15.63 | $68.09 | 904748 |
| 2023-11-20 | 15.02 | $67.49 | 824100 |
| 2023-11-17 | 14.69 | $67.00 | 797310 |
| 2023-11-16 | 14.01 | $67.06 | 766604 |
| 2023-11-15 | 13.43 | $66.53 | 776300 |
| 2023-11-14 | 12.99 | $66.44 | 1.3M |
| 2023-11-13 | 12.64 | $65.97 | 679600 |
| 2023-11-10 | 12.44 | $65.89 | 506543 |
| 2023-11-09 | 12.46 | $65.25 | 483428 |
| 2023-11-08 | 12.74 | $64.94 | 519220 |
| 2023-11-07 | 13.04 | $65.42 | 547004 |
| 2023-11-06 | 13.16 | $65.40 | 618600 |
| 2023-11-03 | 13.20 | $65.79 | 688700 |
| 2023-11-02 | 13.24 | $65.14 | 883922 |
| 2023-11-01 | 13.34 | $65.15 | 1.0M |
| 2023-10-31 | 13.75 | $64.01 | 819603 |
| 2023-10-30 | 14.13 | $62.93 | 764200 |
| 2023-10-27 | 14.30 | $62.82 | 666086 |
| 2023-10-26 | 14.68 | $63.98 | 883014 |
| 2023-10-25 | 15.02 | $63.80 | 692702 |
| 2023-10-24 | 15.52 | $63.29 | 662216 |
| 2023-10-23 | 16.07 | $62.32 | 476445 |
| 2023-10-20 | 16.33 | $62.95 | 692200 |
| 2023-10-19 | 16.95 | $64.08 | 690601 |
| 2023-10-18 | 17.20 | $64.95 | 693900 |
| 2023-10-17 | 16.89 | $65.50 | 563400 |
| 2023-10-16 | 16.57 | $64.67 | 558121 |
| 2023-10-13 | 16.57 | $63.81 | 655099 |
| 2023-10-12 | 17.08 | $63.60 | 517400 |
| 2023-10-11 | 17.62 | $64.29 | 789942 |
| 2023-10-10 | 18.07 | $63.52 | 632300 |
| 2023-10-09 | 18.87 | $63.67 | 525701 |
| 2023-10-06 | 19.81 | $63.27 | 665811 |
| 2023-10-05 | 20.64 | $62.82 | 606600 |
| 2023-10-04 | 21.31 | $62.56 | 797002 |
| 2023-10-03 | 21.53 | $61.82 | 834806 |
| 2023-10-02 | 21.88 | $62.30 | 913400 |
| 2023-09-29 | 22.36 | $63.31 | 922800 |
| 2023-09-28 | 23.36 | $63.89 | 931200 |
| 2023-09-27 | 23.76 | $63.80 | 800300 |
| 2023-09-26 | 24.37 | $63.92 | 1.1M |
| 2023-09-25 | 24.64 | $64.69 | 526818 |
| 2023-09-22 | 24.67 | $64.50 | 848400 |
| 2023-09-21 | 24.66 | $64.19 | 960114 |
| 2023-09-20 | 24.64 | $64.97 | 703300 |
| 2023-09-19 | 23.80 | $65.08 | 926600 |
| 2023-09-18 | 22.96 | $64.56 | 763317 |
| 2023-09-15 | 22.41 | $64.25 | 2.7M |
| 2023-09-14 | 21.83 | $64.54 | 955600 |
| 2023-09-13 | 21.10 | $63.81 | 1.4M |
| 2023-09-12 | 20.50 | $64.01 | 866600 |
| 2023-09-11 | 20.03 | $62.89 | 762700 |
| 2023-09-08 | 19.89 | $62.43 | 841429 |
| 2023-09-07 | 20.10 | $62.05 | 1.5M |
| 2023-09-06 | 20.69 | $61.72 | 754900 |
| 2023-09-05 | 21.53 | $61.73 | 880800 |
| 2023-09-01 | 22.03 | $62.30 | 471400 |
| 2023-08-31 | 22.03 | $62.09 | 966519 |
| 2023-08-30 | 22.30 | $62.06 | 399800 |
| 2023-08-29 | 22.26 | $62.27 | 482944 |
| 2023-08-28 | 22.36 | $62.23 | 404300 |
| 2023-08-25 | 22.38 | $62.06 | 354130 |
| 2023-08-24 | 22.61 | $62.09 | 446500 |
| 2023-08-23 | 22.81 | $61.96 | 484200 |
| 2023-08-22 | 23.49 | $61.38 | 416112 |
| 2023-08-21 | 24.21 | $61.70 | 569800 |
| 2023-08-18 | 25.00 | $61.59 | 1.0M |
| 2023-08-17 | 25.92 | $61.61 | 577421 |
| 2023-08-16 | 26.76 | $62.44 | 587208 |
| 2023-08-15 | 26.96 | $62.35 | 504124 |
| 2023-08-14 | 27.37 | $62.94 | 880500 |
| 2023-08-11 | 27.42 | $63.42 | 427749 |
| 2023-08-10 | 27.42 | $62.94 | 685529 |
| 2023-08-09 | 27.22 | $63.17 | 502640 |
| 2023-08-08 | 26.75 | $63.61 | 543307 |
| 2023-08-07 | 26.34 | $63.50 | 541705 |
| 2023-08-04 | 25.38 | $62.92 | 629745 |
| 2023-08-03 | 24.39 | $63.32 | 543700 |
| 2023-08-02 | 23.44 | $62.87 | 502500 |
| 2023-08-01 | 22.50 | $62.96 | 546228 |
| 2023-07-31 | 21.66 | $62.65 | 758846 |
| 2023-07-28 | 20.46 | $62.19 | 506600 |
| 2023-07-27 | 19.65 | $62.04 | 652233 |
| 2023-07-26 | 19.00 | $61.63 | 397200 |
| 2023-07-25 | 18.51 | $61.00 | 432003 |
| 2023-07-24 | 18.20 | $61.48 | 341241 |
| 2023-07-21 | 17.72 | $61.50 | 437100 |
| 2023-07-20 | 16.94 | $61.82 | 440538 |
| 2023-07-19 | 16.19 | $60.64 | 613107 |
| 2023-07-18 | 15.88 | $60.34 | 548800 |
| 2023-07-17 | 15.59 | $60.11 | 400500 |
| 2023-07-14 | 15.42 | $59.44 | 739400 |
| 2023-07-13 | 15.24 | $60.49 | 511300 |
| 2023-07-12 | 14.77 | $60.45 | 681002 |
| 2023-07-11 | 13.85 | $60.54 | 560347 |
| 2023-07-10 | 13.16 | $59.54 | 751900 |
| 2023-07-07 | 12.44 | $60.45 | 1.2M |
| 2023-07-06 | 11.62 | $59.96 | 585528 |
| 2023-07-05 | 11.26 | $59.67 | 686800 |
| 2023-07-03 | 11.05 | $59.72 | 309000 |
| 2023-06-30 | 10.54 | $59.38 | 619811 |
| 2023-06-29 | 10.20 | $59.11 | 775343 |
| 2023-06-28 | 10.11 | $58.22 | 691900 |
| 2023-06-27 | 10.36 | $58.95 | 450500 |
| 2023-06-26 | 10.37 | $58.32 | 766648 |
| 2023-06-23 | 10.67 | $57.90 | 1.1M |
| 2023-06-22 | 11.22 | $58.22 | 580400 |
| 2023-06-21 | 11.58 | $58.23 | 688800 |
| 2023-06-20 | 11.97 | $58.09 | 809400 |
| 2023-06-16 | 12.49 | $58.57 | 3.0M |
| 2023-06-15 | 12.39 | $58.84 | 914924 |
| 2023-06-14 | 12.50 | $58.12 | 814447 |
| 2023-06-13 | 12.63 | $59.25 | 625926 |
| 2023-06-12 | 12.21 | $58.88 | 617500 |
| 2023-06-09 | 11.92 | $59.34 | 470654 |
| 2023-06-08 | 11.50 | $59.32 | 536800 |
| 2023-06-07 | 11.04 | $59.72 | 620111 |
| 2023-06-06 | 10.57 | $58.63 | 651500 |
| 2023-06-05 | 10.50 | $58.47 | 1.2M |
| 2023-06-02 | 10.48 | $58.02 | 736600 |
| 2023-06-01 | 10.81 | $56.39 | 1.2M |
| 2023-05-31 | 10.82 | $56.00 | 3.1M |
| 2023-05-30 | 10.83 | $57.40 | 576000 |
| 2023-05-26 | 11.26 | $57.11 | 800842 |
| 2023-05-25 | 11.66 | $56.98 | 647600 |
| 2023-05-24 | 11.98 | $57.17 | 798667 |
| 2023-05-23 | 12.60 | $57.91 | 689100 |
| 2023-05-22 | 12.84 | $58.68 | 515400 |
| 2023-05-19 | 12.93 | $58.80 | 558400 |
| 2023-05-18 | 12.73 | $58.87 | 517363 |
| 2023-05-17 | 12.84 | $58.24 | 690039 |
| 2023-05-16 | 13.13 | $57.83 | 516224 |
| 2023-05-15 | 13.51 | $58.38 | 499631 |
| 2023-05-12 | 13.65 | $58.51 | 427134 |
| 2023-05-11 | 13.79 | $58.40 | 817300 |
| 2023-05-10 | 14.26 | $58.49 | 662400 |
| 2023-05-09 | 14.75 | $58.62 | 730214 |
| 2023-05-08 | 14.87 | $58.81 | 793000 |
| 2023-05-05 | 14.93 | $58.62 | 498618 |
| 2023-05-04 | 15.00 | $58.08 | 668629 |
| 2023-05-03 | 15.44 | $58.42 | 701213 |
| 2023-05-02 | 15.48 | $59.02 | 744200 |
| 2023-05-01 | 15.52 | $60.13 | 1.2M |
| 2023-04-28 | 15.57 | $57.57 | 961202 |
| 2023-04-27 | 16.16 | $56.86 | 612933 |
| 2023-04-26 | 16.21 | $55.70 | 1.1M |
| 2023-04-25 | 15.91 | $56.11 | 722905 |
| 2023-04-24 | 15.81 | $56.63 | 425900 |
| 2023-04-21 | 15.93 | $56.44 | 475211 |
| 2023-04-20 | 16.06 | $57.12 | 480600 |
| 2023-04-19 | 16.61 | $57.49 | 431500 |
| 2023-04-18 | 17.46 | $57.51 | 754421 |
| 2023-04-17 | 18.26 | $57.20 | 673500 |
| 2023-04-14 | 18.94 | $56.24 | 503429 |
| 2023-04-13 | 19.60 | $56.71 | 595614 |
| 2023-04-12 | 20.11 | $56.59 | 572700 |
| 2023-04-11 | 20.78 | $56.88 | 689220 |
| 2023-04-10 | 21.41 | $56.45 | 668421 |
| 2023-04-06 | 21.85 | $56.38 | 591500 |
| 2023-04-05 | 22.27 | $56.22 | 690632 |
| 2023-04-04 | 22.62 | $56.21 | 839831 |
| 2023-04-03 | 23.07 | $57.59 | 1.0M |
| 2023-03-31 | 24.14 | $58.02 | 1.3M |
| 2023-03-30 | 25.07 | $57.30 | 850929 |
| 2023-03-29 | 25.70 | $56.90 | 1.1M |
| 2023-03-28 | 26.18 | $55.88 | 936921 |
| 2023-03-27 | 26.21 | $55.62 | 1.2M |
| 2023-03-24 | 26.22 | $54.56 | 1.1M |
| 2023-03-23 | 25.61 | $53.78 | 990644 |
| 2023-03-22 | 25.12 | $54.44 | 1.1M |
| 2023-03-21 | 24.85 | $56.02 | 1.2M |
| 2023-03-20 | 25.03 | $55.26 | 1.2M |
| 2023-03-17 | 24.67 | $53.59 | 2.8M |
| 2023-03-16 | 24.30 | $55.87 | 1.5M |
| 2023-03-15 | 23.91 | $54.31 | 1.3M |
| 2023-03-14 | 22.92 | $56.28 | 1.1M |
| 2023-03-13 | 22.49 | $55.54 | 1.1M |
| 2023-03-10 | 21.57 | $57.35 | 1.0M |
| 2023-03-09 | 21.23 | $58.17 | 829307 |
| 2023-03-08 | 21.30 | $58.85 | 772514 |
| 2023-03-07 | 21.77 | $59.73 | 917000 |
| 2023-03-06 | 22.79 | $61.33 | 911200 |
| 2023-03-03 | 22.95 | $61.76 | 500646 |
| 2023-03-02 | 23.31 | $61.44 | 704600 |
| 2023-03-01 | 23.91 | $61.25 | 521300 |
| 2023-02-28 | 24.57 | $61.09 | 1.4M |
| 2023-02-27 | 25.12 | $60.90 | 449317 |
| 2023-02-24 | 25.70 | $61.08 | 702700 |
| 2023-02-23 | 26.61 | $60.70 | 647700 |
| 2023-02-22 | 27.19 | $60.64 | 383305 |
| 2023-02-21 | 27.74 | $60.78 | 563600 |
| 2023-02-17 | 28.24 | $61.51 | 639800 |
| 2023-02-16 | 28.33 | $61.66 | 517600 |
| 2023-02-15 | 28.23 | $62.15 | 3.3M |
| 2023-02-14 | 28.15 | $61.78 | 892215 |
| 2023-02-13 | 27.61 | $62.57 | 745348 |
| 2023-02-10 | 26.87 | $62.17 | 891700 |
| 2023-02-09 | 26.25 | $61.75 | 917420 |
| 2023-02-08 | 25.39 | $62.06 | 899000 |
| 2023-02-07 | 24.65 | $62.75 | 946204 |
| 2023-02-06 | 23.88 | $61.44 | 1.1M |
| 2023-02-03 | 23.51 | $60.10 | 1.0M |
| 2023-02-02 | 23.80 | $60.18 | 1.0M |
| 2023-02-01 | 24.11 | $60.54 | 776700 |
| 2023-01-31 | 23.86 | $61.48 | 729413 |
| 2023-01-30 | 23.61 | $60.42 | 470200 |
| 2023-01-27 | 23.07 | $60.99 | 526124 |
| 2023-01-26 | 22.58 | $61.15 | 504700 |
| 2023-01-25 | 22.10 | $60.59 | 482745 |
| 2023-01-24 | 21.81 | $60.23 | 598715 |
| 2023-01-23 | 21.63 | $59.58 | 505400 |
| 2023-01-20 | 21.69 | $58.96 | 775900 |
| 2023-01-19 | 22.11 | $58.07 | 762810 |
| 2023-01-18 | 22.82 | $58.47 | 847100 |
| 2023-01-17 | 23.25 | $59.35 | 654300 |
| 2023-01-13 | 23.06 | $60.22 | 515347 |
| 2023-01-12 | 22.75 | $59.88 | 627500 |
| 2023-01-11 | 22.14 | $59.83 | 602905 |
| 2023-01-10 | 21.63 | $59.04 | 703203 |
| 2023-01-09 | 21.33 | $58.97 | 799900 |
| 2023-01-06 | 20.84 | $60.47 | 699100 |
| 2023-01-05 | 19.73 | $59.21 | 710600 |
| 2023-01-04 | 19.06 | $59.27 | 787600 |
| 2023-01-03 | 18.12 | $58.59 | 870100 |
| 2022-12-30 | 17.44 | $58.33 | 708200 |
| 2022-12-29 | 16.84 | $58.67 | 513400 |
| 2022-12-28 | 16.22 | $57.88 | 546601 |
| 2022-12-27 | 15.56 | $58.60 | 702710 |
| 2022-12-23 | 14.90 | $57.85 | 560136 |
| 2022-12-22 | 14.55 | $57.19 | 656700 |
| 2022-12-21 | 14.37 | $57.42 | 1.0M |
| 2022-12-20 | 14.24 | $55.78 | 1.4M |
| 2022-12-19 | 14.45 | $54.95 | 1.2M |
| 2022-12-16 | 14.85 | $55.80 | 2.8M |
| 2022-12-15 | 15.47 | $55.91 | 889328 |
| 2022-12-14 | 15.79 | $56.25 | 1.0M |
| 2022-12-13 | 15.77 | $56.75 | 963235 |
| 2022-12-12 | 15.41 | $56.69 | 750906 |
| 2022-12-09 | 15.69 | $56.48 | 933100 |
| 2022-12-08 | 15.98 | $56.38 | 522705 |
| 2022-12-07 | 16.17 | $56.24 | 835717 |
| 2022-12-06 | 16.33 | $57.12 | 875049 |
| 2022-12-05 | 16.72 | $56.33 | 667626 |
| 2022-12-02 | 17.11 | $57.67 | 699624 |
| 2022-12-01 | 17.04 | $58.04 | 861730 |
| 2022-11-30 | 16.48 | $58.15 | 2.7M |
| 2022-11-29 | 16.12 | $57.78 | 656129 |
| 2022-11-28 | 15.94 | $56.77 | 738700 |
| 2022-11-25 | 15.96 | $57.41 | 277939 |
| 2022-11-23 | 15.63 | $57.31 | 524400 |
| 2022-11-22 | 15.43 | $57.10 | 539500 |
| 2022-11-21 | 15.09 | $56.81 | 447000 |
| 2022-11-18 | 14.96 | $56.62 | 761540 |
| 2022-11-17 | 14.83 | $56.03 | 652052 |
| 2022-11-16 | 15.09 | $55.63 | 773000 |
| 2022-11-15 | 15.46 | $55.58 | 679400 |
| 2022-11-14 | 15.86 | $55.49 | 495723 |
| 2022-11-11 | 16.01 | $55.97 | 659200 |
| 2022-11-10 | 16.00 | $56.59 | 774000 |
| 2022-11-09 | 16.19 | $54.46 | 662326 |
| 2022-11-08 | 16.91 | $55.65 | 488100 |
| 2022-11-07 | 17.33 | $55.60 | 688500 |
| 2022-11-04 | 17.71 | $55.47 | 687632 |
| 2022-11-03 | 18.11 | $55.22 | 554500 |
| 2022-11-02 | 18.82 | $55.51 | 812801 |
| 2022-11-01 | 19.13 | $56.49 | 1.0M |
| 2022-10-31 | 18.97 | $57.02 | 1.0M |
| 2022-10-28 | 18.76 | $57.99 | 785337 |
| 2022-10-27 | 18.34 | $56.36 | 768300 |
| 2022-10-26 | 18.21 | $55.97 | 524144 |
| 2022-10-25 | 18.39 | $55.76 | 715944 |
| 2022-10-24 | 18.73 | $55.85 | 603100 |
| 2022-10-21 | 18.81 | $55.50 | 874328 |
| 2022-10-20 | 19.26 | $53.64 | 624633 |
| 2022-10-19 | 20.03 | $54.54 | 617014 |
| 2022-10-18 | 20.61 | $54.61 | 864636 |
| 2022-10-17 | 21.13 | $53.60 | 889360 |
| 2022-10-14 | 22.03 | $53.00 | 842900 |
| 2022-10-13 | 22.99 | $53.66 | 878325 |
| 2022-10-12 | 24.09 | $51.48 | 554500 |
| 2022-10-11 | 24.32 | $51.92 | 627300 |
| 2022-10-10 | 24.56 | $51.43 | 461100 |
| 2022-10-07 | 24.44 | $51.35 | 760900 |
| 2022-10-06 | 24.30 | $52.15 | 806113 |
| 2022-10-05 | 24.52 | $52.80 | 774915 |
| 2022-10-04 | 24.92 | $53.19 | 910938 |
| 2022-10-03 | 25.34 | $51.52 | 990311 |
| 2022-09-30 | 25.01 | $49.84 | 1.3M |
| 2022-09-29 | 24.15 | $50.77 | 1.1M |
| 2022-09-28 | 23.33 | $50.92 | 1.1M |
| 2022-09-27 | 22.50 | $50.12 | 791400 |
| 2022-09-26 | 21.16 | $49.67 | 998152 |
| 2022-09-23 | 19.75 | $51.00 | 892137 |
| 2022-09-22 | 18.50 | $51.82 | 877700 |
| 2022-09-21 | 17.58 | $52.88 | 916841 |
| 2022-09-20 | 16.96 | $53.80 | 1.1M |
| 2022-09-19 | 16.46 | $55.11 | 1.2M |
| 2022-09-16 | 16.00 | $53.96 | 2.8M |
| 2022-09-15 | 15.63 | $55.42 | 961300 |
| 2022-09-14 | 15.86 | $55.37 | 1.2M |
| 2022-09-13 | 16.11 | $55.85 | 946500 |
| 2022-09-12 | 16.69 | $57.45 | 764535 |
| 2022-09-09 | 17.17 | $56.86 | 768937 |
| 2022-09-08 | 17.92 | $56.67 | 891318 |
| 2022-09-07 | 18.72 | $56.23 | 1.0M |
| 2022-09-06 | 19.39 | $55.33 | 1.2M |
| 2022-09-02 | 19.91 | $55.43 | 823500 |
| 2022-09-01 | 20.47 | $55.51 | 854200 |
| 2022-08-31 | 20.26 | $55.31 | 1.2M |
| 2022-08-30 | 20.29 | $55.74 | 925214 |
| 2022-08-29 | 20.44 | $56.48 | 763600 |
| 2022-08-26 | 20.87 | $56.80 | 652900 |
| 2022-08-25 | 21.60 | $57.95 | 477942 |
| 2022-08-24 | 22.13 | $57.19 | 755000 |
| 2022-08-23 | 22.25 | $57.00 | 696336 |
| 2022-08-22 | 22.37 | $56.96 | 726700 |
| 2022-08-19 | 22.56 | $58.24 | 1.3M |
| 2022-08-18 | 23.30 | $58.95 | 598500 |
| 2022-08-17 | 24.28 | $58.47 | 1.0M |
| 2022-08-16 | 25.32 | $58.80 | 574400 |
| 2022-08-15 | 26.39 | $58.48 | 560400 |
| 2022-08-12 | 27.37 | $58.71 | 651901 |
| 2022-08-11 | 28.40 | $57.51 | 499300 |
| 2022-08-10 | 29.05 | $56.99 | 713800 |
| 2022-08-09 | 29.31 | $56.06 | 601100 |
| 2022-08-08 | 29.10 | $55.37 | 748300 |
| 2022-08-05 | 28.82 | $55.12 | 666500 |
| 2022-08-04 | 27.95 | $54.38 | 848322 |
| 2022-08-03 | 27.08 | $55.34 | 1.0M |
| 2022-08-02 | 26.32 | $55.34 | 1.2M |
| 2022-08-01 | 25.51 | $55.65 | 2.0M |
| 2022-07-29 | 24.66 | $58.25 | 693100 |
| 2022-07-28 | 24.76 | $57.74 | 575643 |
| 2022-07-27 | 24.67 | $58.01 | 733400 |
| 2022-07-26 | 24.84 | $57.87 | 429714 |
| 2022-07-25 | 25.13 | $57.82 | 437227 |
| 2022-07-22 | 25.36 | $57.05 | 472720 |
| 2022-07-21 | 25.46 | $57.40 | 494229 |
| 2022-07-20 | 25.34 | $57.70 | 616100 |
| 2022-07-19 | 25.41 | $57.73 | 676900 |
| 2022-07-18 | 25.39 | $56.24 | 795705 |
| 2022-07-15 | 25.08 | $56.45 | 796000 |
| 2022-07-14 | 24.51 | $55.61 | 1.0M |
| 2022-07-13 | 23.69 | $57.28 | 768300 |
| 2022-07-12 | 23.25 | $57.73 | 748800 |
| 2022-07-11 | 22.83 | $57.95 | 583300 |
| 2022-07-08 | 22.51 | $57.93 | 993000 |
| 2022-07-07 | 22.27 | $58.63 | 970100 |
| 2022-07-06 | 22.25 | $58.53 | 574738 |
| 2022-07-05 | 21.94 | $58.48 | 772026 |
| 2022-07-01 | 21.68 | $60.15 | 864269 |
| 2022-06-30 | 21.74 | $59.26 | 914505 |
| 2022-06-29 | 21.53 | $59.04 | 496000 |
| 2022-06-28 | 21.56 | $59.53 | 624300 |
| 2022-06-27 | 21.74 | $59.79 | 753000 |
| 2022-06-24 | 21.67 | $59.77 | 1.6M |
| 2022-06-23 | 21.43 | $58.02 | 703902 |
| 2022-06-22 | 20.66 | $58.41 | 1.1M |
| 2022-06-21 | 19.87 | $58.49 | 1.3M |
| 2022-06-17 | 19.11 | $57.54 | 2.2M |
| 2022-06-16 | 17.78 | $56.90 | 1.3M |
| 2022-06-15 | 16.38 | $58.91 | 1.4M |
| 2022-06-14 | 15.32 | $58.54 | 1.1M |
| 2022-06-13 | 13.97 | $58.31 | 1.1M |
| 2022-06-10 | 12.56 | $60.34 | 1.2M |
| 2022-06-09 | 11.62 | $61.57 | 675339 |
| 2022-06-08 | 11.01 | $63.41 | 687100 |
| 2022-06-07 | 11.04 | $64.85 | 1.2M |
| 2022-06-06 | 11.23 | $64.49 | 777833 |
| 2022-06-03 | 11.65 | $64.74 | 503037 |
| 2022-06-02 | 11.94 | $65.37 | 577700 |
| 2022-06-01 | 12.25 | $64.75 | 741346 |
| 2022-05-31 | 12.57 | $65.49 | 2.0M |
| 2022-05-27 | 13.04 | $65.93 | 910308 |
| 2022-05-26 | 13.70 | $64.78 | 695708 |
| 2022-05-25 | 14.08 | $64.20 | 1.5M |
| 2022-05-24 | 14.13 | $63.93 | 909500 |
| 2022-05-23 | 14.12 | $64.10 | 1.3M |
| 2022-05-20 | 14.39 | $62.79 | 3.7M |
| 2022-05-19 | 14.32 | $62.94 | 1.3M |
| 2022-05-18 | 14.09 | $63.46 | 949900 |
| 2022-05-17 | 14.45 | $64.80 | 1.3M |
| 2022-05-16 | 15.01 | $63.10 | 1.1M |
| 2022-05-13 | 15.14 | $63.15 | 691313 |
| 2022-05-12 | 15.04 | $61.94 | 1.0M |
| 2022-05-11 | 14.52 | $62.38 | 883231 |
| 2022-05-10 | 14.47 | $62.73 | 1.0M |
| 2022-05-09 | 14.41 | $63.08 | 825500 |
| 2022-05-06 | 14.55 | $64.44 | 917322 |
| 2022-05-05 | 14.87 | $63.76 | 604914 |
| 2022-05-04 | 15.18 | $64.85 | 645000 |
| 2022-05-03 | 15.50 | $62.79 | 1.1M |
| 2022-05-02 | 15.05 | $61.57 | 1.1M |
| 2022-04-29 | 14.48 | $62.84 | 1.1M |
| 2022-04-28 | 14.64 | $64.58 | 864700 |
| 2022-04-27 | 15.31 | $64.11 | 581100 |
| 2022-04-26 | 16.03 | $63.44 | 615700 |
| 2022-04-25 | 16.79 | $64.68 | 990200 |
| 2022-04-22 | 17.56 | $64.71 | 849800 |
| 2022-04-21 | 17.77 | $66.66 | 995121 |
| 2022-04-20 | 16.78 | $67.36 | 1.3M |
| 2022-04-19 | 16.01 | $65.68 | 865818 |
| 2022-04-18 | 15.89 | $65.50 | 690036 |
| 2022-04-14 | 15.86 | $65.15 | 540211 |
| 2022-04-13 | 15.97 | $64.76 | 629130 |
| 2022-04-12 | 16.34 | $64.51 | 555816 |
| 2022-04-11 | 16.54 | $64.66 | 523514 |
| 2022-04-08 | 16.66 | $64.43 | 682900 |
| 2022-04-07 | 17.04 | $63.56 | 1.1M |
| 2022-04-06 | 17.72 | $63.36 | 887100 |
| 2022-04-05 | 18.33 | $63.30 | 1.1M |
| 2022-04-04 | 18.87 | $63.86 | 682100 |
| 2022-04-01 | 19.06 | $65.26 | 638712 |
| 2022-03-31 | 18.45 | $64.82 | 807135 |
| 2022-03-30 | 17.81 | $65.53 | 446326 |
| 2022-03-29 | 16.86 | $65.62 | 625816 |
| 2022-03-28 | 15.87 | $65.34 | 745926 |
| 2022-03-25 | 15.01 | $65.50 | 1.1M |
| 2022-03-24 | 14.10 | $64.61 | 740900 |
| 2022-03-23 | 13.40 | $63.90 | 466000 |
| 2022-03-22 | 12.73 | $64.53 | 800800 |
| 2022-03-21 | 11.94 | $63.99 | 1.0M |
| 2022-03-18 | 11.41 | $63.26 | 2.8M |
| 2022-03-17 | 10.98 | $63.80 | 980900 |
| 2022-03-16 | 10.47 | $63.31 | 1.5M |
| 2022-03-15 | 10.10 | $62.67 | 922302 |
| 2022-03-14 | 9.96 | $61.67 | 715906 |
| 2022-03-11 | 9.96 | $60.88 | 648414 |
| 2022-03-10 | 10.13 | $60.90 | 961647 |
| 2022-03-09 | 10.59 | $61.03 | 900200 |
| 2022-03-08 | 10.79 | $60.06 | 1.1M |
| 2022-03-07 | 11.22 | $59.68 | 1.0M |
| 2022-03-04 | 11.44 | $60.88 | 658900 |
| 2022-03-03 | 11.79 | $61.54 | 419848 |
| 2022-03-02 | 12.19 | $61.49 | 695339 |
| 2022-03-01 | 12.64 | $59.71 | 968700 |
| 2022-02-28 | 13.22 | $61.34 | 963600 |
| 2022-02-25 | 13.76 | $61.83 | 1.1M |
| 2022-02-24 | 14.33 | $59.00 | 1.1M |
| 2022-02-23 | 13.88 | $60.15 | 675800 |
| 2022-02-22 | 14.51 | $61.01 | 663300 |
| 2022-02-18 | 14.98 | $61.60 | 763500 |
| 2022-02-17 | 15.42 | $61.00 | 575500 |
| 2022-02-16 | 15.77 | $62.06 | 681400 |
| 2022-02-15 | 16.14 | $61.45 | 631043 |
| 2022-02-14 | 16.25 | $61.13 | 1.0M |
| 2022-02-11 | 16.37 | $61.64 | 1.0M |
| 2022-02-10 | 15.93 | $62.10 | 1.2M |
| 2022-02-09 | 15.59 | $61.58 | 485323 |
| 2022-02-08 | 14.90 | $61.75 | 753723 |
| 2022-02-07 | 14.19 | $60.83 | 881545 |
| 2022-02-04 | 13.45 | $61.27 | 590800 |
| 2022-02-03 | 13.16 | $61.10 | 479009 |
| 2022-02-02 | 12.76 | $61.39 | 645600 |
| 2022-02-01 | 12.54 | $60.58 | 641313 |
| 2022-01-31 | 12.59 | $59.66 | 1.5M |
| 2022-01-28 | 13.11 | $58.89 | 836900 |
| 2022-01-27 | 13.50 | $58.27 | 558547 |
| 2022-01-26 | 14.02 | $58.65 | 576645 |
| 2022-01-25 | 14.24 | $58.32 | 799600 |
| 2022-01-24 | 14.16 | $58.96 | 875315 |
| 2022-01-21 | 14.09 | $58.15 | 482809 |
| 2022-01-20 | 14.45 | $59.09 | 449811 |
| 2022-01-19 | 15.08 | $59.59 | 364300 |
| 2022-01-18 | 15.42 | $60.91 | 421439 |
| 2022-01-14 | 15.05 | $61.63 | 470600 |
| 2022-01-13 | 14.66 | $61.49 | 786200 |
| 2022-01-12 | 13.73 | $61.18 | 466000 |
| 2022-01-11 | 12.97 | $61.13 | 629107 |
| 2022-01-10 | 12.24 | $60.73 | 561700 |
| 2022-01-07 | 11.46 | $60.78 | 865700 |
| 2022-01-06 | 10.74 | $59.36 | 568743 |
| 2022-01-05 | 10.43 | $58.78 | 669526 |
| 2022-01-04 | 10.11 | $59.39 | 606500 |
| 2022-01-03 | 9.84 | $58.10 | 410123 |
| 2021-12-31 | 10.08 | $57.76 | 604208 |
| 2021-12-30 | 10.54 | $57.78 | 407100 |
| 2021-12-29 | 10.88 | $58.17 | 333500 |
| 2021-12-28 | 11.04 | $58.19 | 360242 |
| 2021-12-27 | 11.22 | $57.72 | 339745 |
| 2021-12-23 | 11.73 | $57.02 | 460800 |
| 2021-12-22 | 12.31 | $56.76 | 496143 |
| 2021-12-21 | 12.61 | $56.76 | 583800 |
| 2021-12-20 | 12.92 | $55.58 | 952700 |
| 2021-12-17 | 12.70 | $56.78 | 2.1M |
| 2021-12-16 | 13.14 | $57.91 | 660445 |
| 2021-12-15 | 13.67 | $57.08 | 816042 |
| 2021-12-14 | 14.07 | $56.71 | 917300 |
| 2021-12-13 | 14.49 | $56.77 | 656017 |
| 2021-12-10 | 14.70 | $57.10 | 620300 |
| 2021-12-09 | 15.25 | $56.64 | 791400 |
| 2021-12-08 | 15.82 | $56.79 | 666429 |
| 2021-12-07 | 16.61 | $56.85 | 880800 |
| 2021-12-06 | 17.38 | $56.22 | 833100 |
| 2021-12-03 | 18.05 | $54.87 | 988200 |
| 2021-12-02 | 18.10 | $55.07 | 959500 |
| 2021-12-01 | 18.16 | $53.43 | 1.3M |
| 2021-11-30 | 18.01 | $53.46 | 2.8M |
| 2021-11-29 | 17.75 | $55.11 | 1.1M |
| 2021-11-26 | 17.98 | $55.07 | 888700 |
| 2021-11-24 | 18.19 | $56.85 | 889514 |
| 2021-11-23 | 18.74 | $57.40 | 722413 |
| 2021-11-22 | 19.18 | $56.70 | 920500 |
| 2021-11-19 | 19.87 | $55.63 | 957328 |
| 2021-11-18 | 20.71 | $56.69 | 730429 |
| 2021-11-17 | 21.16 | $57.17 | 762623 |
| 2021-11-16 | 21.74 | $56.48 | 941037 |
| 2021-11-15 | 22.62 | $56.23 | 596100 |
| 2021-11-12 | 23.55 | $57.04 | 557000 |
| 2021-11-11 | 24.28 | $57.56 | 630600 |
| 2021-11-10 | 24.78 | $57.22 | 876000 |
| 2021-11-09 | 25.29 | $57.66 | 584300 |
| 2021-11-08 | 25.49 | $58.02 | 1.0M |
| 2021-11-05 | 25.48 | $57.22 | 707143 |
| 2021-11-04 | 26.05 | $56.66 | 743217 |
| 2021-11-03 | 26.95 | $57.39 | 777625 |
| 2021-11-02 | 27.27 | $57.39 | 915600 |
| 2021-11-01 | 27.76 | $57.10 | 878000 |
| 2021-10-29 | 28.35 | $56.07 | 573000 |
| 2021-10-28 | 29.39 | $56.41 | 435734 |
| 2021-10-27 | 30.66 | $55.59 | 548000 |
| 2021-10-26 | 31.99 | $57.31 | 319318 |
| 2021-10-25 | 32.19 | $57.66 | 500102 |
| 2021-10-22 | 32.41 | $57.56 | 395600 |
| 2021-10-21 | 32.55 | $57.50 | 432501 |
| 2021-10-20 | 32.69 | $58.08 | 405800 |
| 2021-10-19 | 32.75 | $57.47 | 414749 |
| 2021-10-18 | 33.01 | $57.07 | 349939 |
| 2021-10-15 | 33.32 | $57.62 | 488443 |
| 2021-10-14 | 33.33 | $57.09 | 380800 |
| 2021-10-13 | 33.64 | $56.16 | 633610 |
| 2021-10-12 | 34.09 | $56.89 | 452832 |
| 2021-10-11 | 33.73 | $56.79 | 611000 |
| 2021-10-08 | 33.27 | $57.42 | 405200 |
| 2021-10-07 | 33.02 | $56.93 | 602000 |
| 2021-10-06 | 32.65 | $56.58 | 760324 |
| 2021-10-05 | 32.52 | $56.28 | 1.1M |
| 2021-10-04 | 32.44 | $55.03 | 802837 |
| 2021-10-01 | 32.48 | $55.27 | 838204 |
| 2021-09-30 | 32.70 | $53.93 | 1.1M |
| 2021-09-29 | 33.17 | $54.34 | 813129 |
| 2021-09-28 | 33.84 | $53.38 | 742309 |
| 2021-09-27 | 34.56 | $53.92 | 625616 |
| 2021-09-24 | 35.40 | $52.96 | 783507 |
| 2021-09-23 | 36.66 | $52.94 | 694815 |
| 2021-09-22 | 37.97 | $52.37 | 692348 |
| 2021-09-21 | 39.67 | $51.70 | 941300 |
| 2021-09-20 | 41.46 | $52.26 | 1.3M |
| 2021-09-17 | 43.54 | $53.08 | 5.6M |
| 2021-09-16 | 44.88 | $53.65 | 832243 |
| 2021-09-15 | 45.99 | $53.97 | 1.1M |
| 2021-09-14 | 47.22 | $53.18 | 905200 |
| 2021-09-13 | 48.51 | $54.05 | 993100 |
| 2021-09-10 | 49.56 | $53.49 | 1.0M |
| 2021-09-09 | 50.67 | $54.58 | 968105 |
| 2021-09-08 | 51.18 | $55.23 | 666900 |
| 2021-09-07 | 51.62 | $54.92 | 1.2M |
| 2021-09-03 | 52.14 | $54.76 | 796700 |
| 2021-09-02 | 52.69 | $55.47 | 613600 |
| 2021-09-01 | 52.75 | $55.66 | 977638 |
| 2021-08-31 | 52.81 | $55.87 | 1.6M |
| 2021-08-30 | 52.63 | $55.83 | 645600 |
| 2021-08-27 | 52.40 | $56.53 | 631803 |
| 2021-08-26 | 52.17 | $55.60 | 718806 |
| 2021-08-25 | 51.97 | $56.26 | 645200 |
| 2021-08-24 | 51.76 | $55.58 | 379035 |
| 2021-08-23 | 51.64 | $55.47 | 526300 |
| 2021-08-20 | 51.51 | $55.02 | 596618 |
| 2021-08-19 | 51.45 | $54.65 | 809327 |
| 2021-08-18 | 51.43 | $54.70 | 530300 |
| 2021-08-17 | 51.15 | $55.38 | 545486 |
| 2021-08-16 | 50.73 | $55.45 | 603102 |
| 2021-08-13 | 50.29 | $55.64 | 436503 |
| 2021-08-12 | 49.56 | $56.15 | 535938 |
| 2021-08-11 | 48.80 | $56.18 | 538932 |
| 2021-08-10 | 48.01 | $55.59 | 912800 |
| 2021-08-09 | 47.20 | $55.10 | 655215 |
| 2021-08-06 | 46.38 | $54.93 | 759422 |
| 2021-08-05 | 45.54 | $54.02 | 864800 |
| 2021-08-04 | 44.73 | $53.01 | 1.3M |
| 2021-08-03 | 43.91 | $53.58 | 2.1M |
| 2021-08-02 | 43.06 | $53.65 | 812432 |
| 2021-07-30 | 41.97 | $53.63 | 601700 |
| 2021-07-29 | 40.87 | $53.86 | 507925 |
| 2021-07-28 | 39.70 | $53.25 | 609618 |
| 2021-07-27 | 38.48 | $53.75 | 600132 |
| 2021-07-26 | 37.04 | $53.97 | 419900 |
| 2021-07-23 | 35.48 | $53.57 | 581300 |
| 2021-07-22 | 33.84 | $53.52 | 743784 |
| 2021-07-21 | 32.13 | $54.11 | 929829 |
| 2021-07-20 | 30.23 | $53.33 | 1.3M |
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