Is Atkore Inc. (ATKR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atkore Inc. (ATKR) research center and poll results.
NYSE : ATKR
Atkore Inc.
$73.83 USD
$0.25 (0.34%)
- Volume
- 197.86K
- Average Volume
- 475.19K
- Market Capitalization
- $2.49B
- P/E Ratio
- -20.57
- Dividend Yield
- 1.79%
- Price Target
- $79.50
- Year High
- $90.16
- Year Low
- $53.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.37
- Current Ratio
- $2.64
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
74.50
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
57.56
Average
102.83
Maximum
182.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 74.50 | $73.21 | 7248 |
| 2026-07-15 | 74.78 | $73.83 | 240800 |
| 2026-07-14 | 75.06 | $73.58 | 202213 |
| 2026-07-13 | 75.34 | $71.68 | 248161 |
| 2026-07-10 | 75.71 | $72.24 | 214918 |
| 2026-07-09 | 75.90 | $70.60 | 248441 |
| 2026-07-08 | 76.41 | $68.92 | 264500 |
| 2026-07-07 | 76.97 | $69.26 | 404700 |
| 2026-07-06 | 77.53 | $70.45 | 287304 |
| 2026-07-02 | 78.26 | $69.21 | 376100 |
| 2026-07-01 | 79.05 | $72.43 | 242232 |
| 2026-06-30 | 79.64 | $76.04 | 178584 |
| 2026-06-29 | 79.93 | $75.13 | 290250 |
| 2026-06-26 | 80.31 | $77.83 | 1.0M |
| 2026-06-25 | 80.52 | $79.96 | 180300 |
| 2026-06-24 | 80.64 | $77.89 | 535000 |
| 2026-06-23 | 81.01 | $77.82 | 260041 |
| 2026-06-22 | 81.36 | $81.95 | 529030 |
| 2026-06-18 | 81.07 | $81.17 | 621698 |
| 2026-06-17 | 80.78 | $76.84 | 360915 |
| 2026-06-16 | 80.53 | $78.86 | 267702 |
| 2026-06-15 | 80.31 | $79.25 | 272339 |
| 2026-06-12 | 80.06 | $79.27 | 300005 |
| 2026-06-11 | 79.92 | $78.99 | 329817 |
| 2026-06-10 | 79.74 | $76.12 | 550700 |
| 2026-06-09 | 79.64 | $80.78 | 413100 |
| 2026-06-08 | 79.33 | $80.09 | 291611 |
| 2026-06-05 | 79.04 | $80.61 | 291900 |
| 2026-06-04 | 78.71 | $84.93 | 407900 |
| 2026-06-03 | 78.27 | $85.02 | 461149 |
| 2026-06-02 | 77.84 | $84.16 | 346323 |
| 2026-06-01 | 77.32 | $81.91 | 335191 |
| 2026-05-29 | 76.95 | $82.81 | 490612 |
| 2026-05-28 | 76.72 | $82.06 | 386836 |
| 2026-05-27 | 76.38 | $82.24 | 512669 |
| 2026-05-26 | 76.16 | $85.41 | 1.3M |
| 2026-05-22 | 75.75 | $84.75 | 1.0M |
| 2026-05-21 | 75.29 | $76.18 | 733204 |
| 2026-05-20 | 75.08 | $75.38 | 578600 |
| 2026-05-19 | 74.88 | $71.74 | 572227 |
| 2026-05-18 | 74.76 | $74.51 | 435600 |
| 2026-05-15 | 74.49 | $74.27 | 356200 |
| 2026-05-14 | 74.23 | $76.39 | 267349 |
| 2026-05-13 | 73.76 | $75.45 | 416797 |
| 2026-05-12 | 73.38 | $74.05 | 425200 |
| 2026-05-11 | 73.12 | $74.63 | 496900 |
| 2026-05-08 | 72.82 | $74.29 | 350400 |
| 2026-05-07 | 72.50 | $73.97 | 337900 |
| 2026-05-06 | 72.19 | $76.23 | 486843 |
| 2026-05-05 | 71.68 | $76.39 | 591920 |
| 2026-05-04 | 71.04 | $73.67 | 678100 |
| 2026-05-01 | 70.50 | $74.54 | 672577 |
| 2026-04-30 | 69.85 | $78.15 | 347800 |
| 2026-04-29 | 68.95 | $75.35 | 480800 |
| 2026-04-28 | 68.13 | $77.92 | 710451 |
| 2026-04-27 | 67.14 | $77.21 | 612855 |
| 2026-04-24 | 66.24 | $75.42 | 604538 |
| 2026-04-23 | 65.49 | $72.07 | 402310 |
| 2026-04-22 | 64.93 | $71.32 | 503531 |
| 2026-04-21 | 64.38 | $69.45 | 288200 |
| 2026-04-20 | 63.82 | $69.05 | 338500 |
| 2026-04-17 | 63.17 | $69.12 | 2.4M |
| 2026-04-16 | 62.56 | $66.99 | 685400 |
| 2026-04-15 | 61.97 | $67.68 | 439800 |
| 2026-04-14 | 61.39 | $68.89 | 246728 |
| 2026-04-13 | 60.76 | $68.70 | 389586 |
| 2026-04-10 | 60.13 | $67.83 | 338254 |
| 2026-04-09 | 59.57 | $67.85 | 440127 |
| 2026-04-08 | 59.17 | $65.91 | 417814 |
| 2026-04-07 | 58.94 | $63.77 | 329862 |
| 2026-04-06 | 58.83 | $62.77 | 242516 |
| 2026-04-02 | 58.76 | $61.51 | 335135 |
| 2026-04-01 | 58.83 | $60.24 | 330500 |
| 2026-03-31 | 58.97 | $58.91 | 357300 |
| 2026-03-30 | 59.15 | $58.15 | 234000 |
| 2026-03-27 | 59.51 | $59.13 | 189100 |
| 2026-03-26 | 59.79 | $60.52 | 270600 |
| 2026-03-25 | 60.03 | $60.89 | 240700 |
| 2026-03-24 | 60.23 | $60.33 | 221726 |
| 2026-03-23 | 60.53 | $58.12 | 342400 |
| 2026-03-20 | 60.88 | $56.12 | 589200 |
| 2026-03-19 | 61.43 | $56.79 | 383500 |
| 2026-03-18 | 61.93 | $55.30 | 402900 |
| 2026-03-17 | 62.48 | $56.14 | 358500 |
| 2026-03-16 | 63.00 | $56.16 | 324319 |
| 2026-03-13 | 63.52 | $56.13 | 408328 |
| 2026-03-12 | 64.00 | $56.75 | 450800 |
| 2026-03-11 | 64.53 | $59.81 | 393856 |
| 2026-03-10 | 64.89 | $61.18 | 248600 |
| 2026-03-09 | 65.16 | $61.59 | 323647 |
| 2026-03-06 | 65.46 | $61.41 | 368803 |
| 2026-03-05 | 65.68 | $62.88 | 315405 |
| 2026-03-04 | 65.99 | $63.08 | 316146 |
| 2026-03-03 | 66.33 | $62.42 | 233849 |
| 2026-03-02 | 66.71 | $65.41 | 250365 |
| 2026-02-27 | 66.92 | $64.71 | 375252 |
| 2026-02-26 | 67.20 | $65.33 | 233831 |
| 2026-02-25 | 67.35 | $65.02 | 174100 |
| 2026-02-24 | 67.64 | $66.16 | 177345 |
| 2026-02-23 | 67.89 | $65.15 | 263745 |
| 2026-02-20 | 68.24 | $67.18 | 313500 |
| 2026-02-19 | 68.55 | $66.71 | 215316 |
| 2026-02-18 | 68.87 | $66.39 | 248811 |
| 2026-02-17 | 69.11 | $66.48 | 269174 |
| 2026-02-13 | 69.39 | $66.66 | 265100 |
| 2026-02-12 | 69.60 | $65.76 | 252045 |
| 2026-02-11 | 69.79 | $67.30 | 245720 |
| 2026-02-10 | 69.89 | $66.96 | 247111 |
| 2026-02-09 | 69.95 | $66.53 | 365300 |
| 2026-02-06 | 70.00 | $67.72 | 321748 |
| 2026-02-05 | 70.01 | $65.80 | 317412 |
| 2026-02-04 | 69.99 | $69.05 | 529699 |
| 2026-02-03 | 69.97 | $69.89 | 555061 |
| 2026-02-02 | 69.80 | $70.06 | 533231 |
| 2026-01-30 | 69.52 | $69.45 | 627851 |
| 2026-01-29 | 69.21 | $70.33 | 310000 |
| 2026-01-28 | 68.88 | $68.36 | 659313 |
| 2026-01-27 | 68.67 | $70.77 | 247200 |
| 2026-01-26 | 68.38 | $71.16 | 349800 |
| 2026-01-23 | 68.07 | $72.20 | 194000 |
| 2026-01-22 | 67.71 | $73.51 | 226100 |
| 2026-01-21 | 67.23 | $73.08 | 456317 |
| 2026-01-20 | 66.79 | $71.19 | 248629 |
| 2026-01-16 | 66.42 | $72.01 | 866119 |
| 2026-01-15 | 66.01 | $70.84 | 319409 |
| 2026-01-14 | 65.67 | $69.66 | 307522 |
| 2026-01-13 | 65.42 | $69.15 | 270088 |
| 2026-01-12 | 65.19 | $68.31 | 382200 |
| 2026-01-09 | 65.11 | $67.40 | 269319 |
| 2026-01-08 | 64.99 | $67.89 | 490900 |
| 2026-01-07 | 64.76 | $65.44 | 344303 |
| 2026-01-06 | 64.68 | $68.76 | 440840 |
| 2026-01-05 | 64.43 | $66.39 | 314140 |
| 2026-01-02 | 64.35 | $64.43 | 443600 |
| 2025-12-31 | 64.44 | $63.25 | 347200 |
| 2025-12-30 | 64.53 | $63.77 | 273445 |
| 2025-12-29 | 64.61 | $64.14 | 288500 |
| 2025-12-26 | 64.75 | $64.95 | 225409 |
| 2025-12-24 | 64.85 | $65.11 | 113300 |
| 2025-12-23 | 64.85 | $65.00 | 331442 |
| 2025-12-22 | 64.72 | $63.89 | 354400 |
| 2025-12-19 | 64.61 | $64.15 | 947027 |
| 2025-12-18 | 64.29 | $63.94 | 262200 |
| 2025-12-17 | 64.42 | $63.73 | 414500 |
| 2025-12-16 | 64.49 | $64.05 | 479915 |
| 2025-12-15 | 64.52 | $64.58 | 588015 |
| 2025-12-12 | 64.54 | $64.67 | 497500 |
| 2025-12-11 | 64.55 | $66.66 | 563332 |
| 2025-12-10 | 64.51 | $64.91 | 632801 |
| 2025-12-09 | 64.52 | $63.41 | 328800 |
| 2025-12-08 | 64.62 | $63.77 | 450302 |
| 2025-12-05 | 64.73 | $63.84 | 349400 |
| 2025-12-04 | 64.86 | $64.66 | 478400 |
| 2025-12-03 | 65.05 | $66.28 | 744300 |
| 2025-12-02 | 65.15 | $65.05 | 511616 |
| 2025-12-01 | 65.40 | $65.42 | 363300 |
| 2025-11-28 | 65.59 | $66.95 | 217100 |
| 2025-11-26 | 65.67 | $66.89 | 431825 |
| 2025-11-25 | 65.80 | $65.10 | 414013 |
| 2025-11-24 | 65.99 | $62.47 | 450710 |
| 2025-11-21 | 66.29 | $61.57 | 851247 |
| 2025-11-20 | 66.63 | $57.94 | 2.4M |
| 2025-11-19 | 67.13 | $66.53 | 1.2M |
| 2025-11-18 | 67.11 | $65.10 | 506400 |
| 2025-11-17 | 67.21 | $64.65 | 788600 |
| 2025-11-14 | 67.28 | $65.01 | 399813 |
| 2025-11-13 | 67.29 | $64.83 | 421643 |
| 2025-11-12 | 67.37 | $65.86 | 413924 |
| 2025-11-11 | 67.38 | $65.11 | 365200 |
| 2025-11-10 | 67.34 | $65.40 | 320324 |
| 2025-11-07 | 67.25 | $65.90 | 434900 |
| 2025-11-06 | 67.04 | $66.55 | 366200 |
| 2025-11-05 | 66.88 | $68.32 | 375100 |
| 2025-11-04 | 66.70 | $68.40 | 424328 |
| 2025-11-03 | 66.41 | $70.00 | 400020 |
| 2025-10-31 | 66.09 | $69.25 | 375200 |
| 2025-10-30 | 65.82 | $68.61 | 406600 |
| 2025-10-29 | 65.60 | $69.47 | 506100 |
| 2025-10-28 | 65.34 | $68.78 | 300248 |
| 2025-10-27 | 65.04 | $68.55 | 311500 |
| 2025-10-24 | 64.64 | $68.33 | 440411 |
| 2025-10-23 | 64.26 | $67.93 | 232325 |
| 2025-10-22 | 63.89 | $66.11 | 494900 |
| 2025-10-21 | 63.64 | $67.18 | 307647 |
| 2025-10-20 | 63.32 | $66.00 | 265400 |
| 2025-10-17 | 63.04 | $65.20 | 685329 |
| 2025-10-16 | 62.80 | $66.40 | 594600 |
| 2025-10-15 | 62.51 | $66.03 | 577000 |
| 2025-10-14 | 62.20 | $64.38 | 364000 |
| 2025-10-13 | 62.07 | $63.69 | 314341 |
| 2025-10-10 | 61.98 | $61.61 | 556918 |
| 2025-10-09 | 61.96 | $63.42 | 333163 |
| 2025-10-08 | 61.90 | $64.56 | 257129 |
| 2025-10-07 | 61.70 | $62.61 | 396344 |
| 2025-10-06 | 61.48 | $63.69 | 452331 |
| 2025-10-03 | 61.23 | $63.94 | 364046 |
| 2025-10-02 | 60.99 | $64.18 | 667364 |
| 2025-10-01 | 60.69 | $64.16 | 699200 |
| 2025-09-30 | 60.31 | $62.74 | 1.4M |
| 2025-09-29 | 60.05 | $60.69 | 525839 |
| 2025-09-26 | 59.92 | $60.76 | 1.1M |
| 2025-09-25 | 59.81 | $60.52 | 462404 |
| 2025-09-24 | 59.77 | $61.04 | 767631 |
| 2025-09-23 | 59.67 | $60.70 | 630822 |
| 2025-09-22 | 59.57 | $60.56 | 738238 |
| 2025-09-19 | 59.55 | $60.29 | 1.3M |
| 2025-09-18 | 59.36 | $60.57 | 601900 |
| 2025-09-17 | 59.16 | $59.80 | 797023 |
| 2025-09-16 | 59.06 | $61.96 | 375700 |
| 2025-09-15 | 58.86 | $61.77 | 685522 |
| 2025-09-12 | 58.67 | $61.16 | 589400 |
| 2025-09-11 | 58.57 | $62.21 | 531200 |
| 2025-09-10 | 58.42 | $60.70 | 677532 |
| 2025-09-09 | 58.23 | $58.24 | 574033 |
| 2025-09-08 | 58.01 | $58.52 | 510400 |
| 2025-09-05 | 57.83 | $59.27 | 552904 |
| 2025-09-04 | 57.62 | $58.21 | 532300 |
| 2025-09-03 | 57.57 | $56.52 | 637800 |
| 2025-09-02 | 57.56 | $57.46 | 489811 |
| 2025-08-29 | 58.51 | $58.19 | 360830 |
| 2025-08-28 | 59.40 | $58.57 | 476728 |
| 2025-08-27 | 60.32 | $59.65 | 373550 |
| 2025-08-26 | 61.23 | $58.95 | 572447 |
| 2025-08-25 | 62.18 | $58.85 | 340731 |
| 2025-08-22 | 63.17 | $60.03 | 680807 |
| 2025-08-21 | 64.15 | $56.54 | 401900 |
| 2025-08-20 | 65.25 | $56.68 | 535629 |
| 2025-08-19 | 66.31 | $57.79 | 545030 |
| 2025-08-18 | 67.18 | $57.98 | 390966 |
| 2025-08-15 | 67.93 | $57.86 | 520318 |
| 2025-08-14 | 68.75 | $59.19 | 658300 |
| 2025-08-13 | 69.53 | $59.18 | 1.0M |
| 2025-08-12 | 70.19 | $56.93 | 910143 |
| 2025-08-11 | 70.98 | $53.85 | 672340 |
| 2025-08-08 | 71.98 | $54.99 | 1.0M |
| 2025-08-07 | 72.98 | $54.99 | 1.4M |
| 2025-08-06 | 74.04 | $57.12 | 1.4M |
| 2025-08-05 | 74.96 | $56.39 | 2.7M |
| 2025-08-04 | 75.90 | $76.55 | 758844 |
| 2025-08-01 | 75.76 | $75.92 | 504503 |
| 2025-07-31 | 75.72 | $77.02 | 425002 |
| 2025-07-30 | 75.63 | $77.69 | 412000 |
| 2025-07-29 | 75.43 | $78.05 | 415203 |
| 2025-07-28 | 75.06 | $78.56 | 435943 |
| 2025-07-25 | 74.69 | $79.64 | 300728 |
| 2025-07-24 | 74.24 | $78.57 | 605406 |
| 2025-07-23 | 73.82 | $77.96 | 557200 |
| 2025-07-22 | 73.41 | $75.13 | 392345 |
| 2025-07-21 | 73.08 | $72.99 | 444800 |
| 2025-07-18 | 72.75 | $74.28 | 1.3M |
| 2025-07-17 | 72.37 | $74.84 | 589100 |
| 2025-07-16 | 71.95 | $72.40 | 532404 |
| 2025-07-15 | 71.64 | $72.75 | 352917 |
| 2025-07-14 | 71.33 | $73.80 | 388960 |
| 2025-07-11 | 70.98 | $74.97 | 279400 |
| 2025-07-10 | 70.60 | $76.15 | 399244 |
| 2025-07-09 | 70.32 | $75.45 | 395069 |
| 2025-07-08 | 70.03 | $75.35 | 382600 |
| 2025-07-07 | 69.68 | $73.64 | 348632 |
| 2025-07-03 | 69.32 | $75.14 | 248020 |
| 2025-07-02 | 68.92 | $75.31 | 561649 |
| 2025-07-01 | 68.56 | $73.69 | 653553 |
| 2025-06-30 | 68.15 | $70.55 | 352400 |
| 2025-06-27 | 67.88 | $71.15 | 1.4M |
| 2025-06-26 | 67.63 | $70.77 | 263647 |
| 2025-06-25 | 67.42 | $69.99 | 291849 |
| 2025-06-24 | 67.33 | $69.89 | 301731 |
| 2025-06-23 | 67.10 | $68.43 | 416434 |
| 2025-06-20 | 66.97 | $66.39 | 810828 |
| 2025-06-18 | 66.94 | $66.69 | 371918 |
| 2025-06-17 | 67.01 | $66.57 | 548900 |
| 2025-06-16 | 67.11 | $66.10 | 775218 |
| 2025-06-13 | 67.26 | $66.48 | 336000 |
| 2025-06-12 | 67.40 | $66.88 | 493210 |
| 2025-06-11 | 67.53 | $67.38 | 581001 |
| 2025-06-10 | 67.67 | $70.60 | 270100 |
| 2025-06-09 | 67.65 | $69.54 | 380900 |
| 2025-06-06 | 67.57 | $68.31 | 285300 |
| 2025-06-05 | 67.59 | $66.49 | 207539 |
| 2025-06-04 | 67.62 | $67.20 | 219900 |
| 2025-06-03 | 67.52 | $68.00 | 317631 |
| 2025-06-02 | 67.47 | $65.58 | 431177 |
| 2025-05-30 | 67.48 | $65.10 | 279600 |
| 2025-05-29 | 67.46 | $66.21 | 244700 |
| 2025-05-28 | 67.34 | $66.65 | 218000 |
| 2025-05-27 | 67.20 | $68.12 | 303828 |
| 2025-05-23 | 66.96 | $65.33 | 252044 |
| 2025-05-22 | 66.89 | $65.82 | 222363 |
| 2025-05-21 | 66.83 | $65.67 | 430652 |
| 2025-05-20 | 66.64 | $68.22 | 276428 |
| 2025-05-19 | 66.37 | $68.61 | 278200 |
| 2025-05-16 | 65.77 | $68.92 | 353706 |
| 2025-05-15 | 65.25 | $69.43 | 482434 |
| 2025-05-14 | 64.67 | $69.38 | 419631 |
| 2025-05-13 | 64.05 | $70.16 | 393638 |
| 2025-05-12 | 63.44 | $70.25 | 599000 |
| 2025-05-09 | 62.83 | $67.96 | 478200 |
| 2025-05-08 | 62.26 | $68.68 | 641200 |
| 2025-05-07 | 61.80 | $67.15 | 717700 |
| 2025-05-06 | 61.05 | $65.21 | 706600 |
| 2025-05-05 | 60.49 | $66.89 | 510033 |
| 2025-05-02 | 59.85 | $65.90 | 365100 |
| 2025-05-01 | 59.30 | $64.59 | 383649 |
| 2025-04-30 | 59.15 | $63.87 | 399600 |
| 2025-04-29 | 58.96 | $63.74 | 369645 |
| 2025-04-28 | 58.77 | $63.47 | 427300 |
| 2025-04-25 | 58.62 | $63.93 | 275127 |
| 2025-04-24 | 58.54 | $64.50 | 459406 |
| 2025-04-23 | 58.47 | $62.00 | 546937 |
| 2025-04-22 | 58.58 | $62.66 | 822757 |
| 2025-04-21 | 58.59 | $56.73 | 348600 |
| 2025-04-17 | 58.88 | $58.50 | 839448 |
| 2025-04-16 | 59.15 | $57.74 | 404800 |
| 2025-04-15 | 59.59 | $56.97 | 380614 |
| 2025-04-14 | 60.00 | $58.00 | 361544 |
| 2025-04-11 | 60.40 | $58.01 | 586020 |
| 2025-04-10 | 60.72 | $56.70 | 498423 |
| 2025-04-09 | 61.02 | $59.53 | 1.0M |
| 2025-04-08 | 61.23 | $52.02 | 565943 |
| 2025-04-07 | 61.76 | $54.05 | 813700 |
| 2025-04-04 | 62.34 | $54.06 | 717900 |
| 2025-04-03 | 62.88 | $54.99 | 617200 |
| 2025-04-02 | 63.36 | $61.48 | 376600 |
| 2025-04-01 | 63.40 | $60.02 | 483700 |
| 2025-03-31 | 63.36 | $59.99 | 478236 |
| 2025-03-28 | 63.31 | $60.59 | 352948 |
| 2025-03-27 | 63.35 | $62.33 | 443132 |
| 2025-03-26 | 63.35 | $62.95 | 432335 |
| 2025-03-25 | 63.37 | $64.20 | 705000 |
| 2025-03-24 | 63.35 | $62.86 | 596932 |
| 2025-03-21 | 63.43 | $62.61 | 2.8M |
| 2025-03-20 | 63.59 | $63.93 | 745700 |
| 2025-03-19 | 63.75 | $66.59 | 709100 |
| 2025-03-18 | 63.83 | $65.04 | 463631 |
| 2025-03-17 | 64.09 | $66.00 | 693200 |
| 2025-03-14 | 64.42 | $64.52 | 429144 |
| 2025-03-13 | 64.69 | $62.57 | 394290 |
| 2025-03-12 | 65.03 | $63.74 | 601693 |
| 2025-03-11 | 65.40 | $62.68 | 892700 |
| 2025-03-10 | 65.74 | $65.55 | 614400 |
| 2025-03-07 | 65.74 | $64.87 | 656200 |
| 2025-03-06 | 65.77 | $64.70 | 717210 |
| 2025-03-05 | 65.82 | $62.31 | 518000 |
| 2025-03-04 | 65.91 | $59.24 | 771802 |
| 2025-03-03 | 66.93 | $58.89 | 730904 |
| 2025-02-28 | 68.06 | $61.50 | 862900 |
| 2025-02-27 | 69.16 | $62.29 | 831621 |
| 2025-02-26 | 70.08 | $63.31 | 835700 |
| 2025-02-25 | 70.97 | $63.73 | 699300 |
| 2025-02-24 | 71.91 | $64.46 | 664164 |
| 2025-02-21 | 72.93 | $65.78 | 571202 |
| 2025-02-20 | 73.97 | $67.27 | 457600 |
| 2025-02-19 | 74.98 | $68.23 | 735985 |
| 2025-02-18 | 75.97 | $70.19 | 808445 |
| 2025-02-14 | 76.72 | $72.51 | 697346 |
| 2025-02-13 | 77.27 | $69.95 | 577221 |
| 2025-02-12 | 77.96 | $69.41 | 570200 |
| 2025-02-11 | 78.63 | $71.22 | 988200 |
| 2025-02-10 | 79.29 | $69.44 | 891982 |
| 2025-02-07 | 79.91 | $65.46 | 946800 |
| 2025-02-06 | 80.78 | $65.57 | 1.4M |
| 2025-02-05 | 81.85 | $65.59 | 1.8M |
| 2025-02-04 | 82.91 | $64.13 | 4.7M |
| 2025-02-03 | 83.87 | $79.72 | 809141 |
| 2025-01-31 | 83.96 | $81.44 | 538217 |
| 2025-01-30 | 84.06 | $83.57 | 392924 |
| 2025-01-29 | 84.01 | $80.55 | 304008 |
| 2025-01-28 | 84.16 | $81.11 | 591939 |
| 2025-01-27 | 84.29 | $82.55 | 465444 |
| 2025-01-24 | 84.33 | $84.90 | 316300 |
| 2025-01-23 | 84.23 | $86.64 | 314302 |
| 2025-01-22 | 84.07 | $87.35 | 395900 |
| 2025-01-21 | 83.84 | $88.18 | 417831 |
| 2025-01-17 | 83.53 | $85.17 | 989000 |
| 2025-01-16 | 83.53 | $83.45 | 275100 |
| 2025-01-15 | 83.59 | $83.76 | 390000 |
| 2025-01-14 | 83.65 | $82.83 | 502069 |
| 2025-01-13 | 83.84 | $84.48 | 359700 |
| 2025-01-10 | 84.05 | $81.84 | 369200 |
| 2025-01-08 | 84.41 | $82.84 | 584344 |
| 2025-01-07 | 84.81 | $86.98 | 387900 |
| 2025-01-06 | 84.92 | $86.63 | 522526 |
| 2025-01-03 | 85.09 | $83.44 | 447000 |
| 2025-01-02 | 85.60 | $81.43 | 415300 |
| 2024-12-31 | 86.23 | $83.45 | 323044 |
| 2024-12-30 | 86.76 | $82.70 | 430242 |
| 2024-12-27 | 87.34 | $83.37 | 408887 |
| 2024-12-26 | 87.83 | $83.90 | 222041 |
| 2024-12-24 | 88.39 | $83.21 | 130900 |
| 2024-12-23 | 88.96 | $82.92 | 331850 |
| 2024-12-20 | 89.29 | $83.40 | 1.1M |
| 2024-12-19 | 89.38 | $82.72 | 494415 |
| 2024-12-18 | 89.45 | $82.02 | 574024 |
| 2024-12-17 | 89.67 | $85.31 | 763803 |
| 2024-12-16 | 89.80 | $84.61 | 475820 |
| 2024-12-13 | 90.02 | $84.84 | 485100 |
| 2024-12-12 | 90.34 | $86.78 | 470801 |
| 2024-12-11 | 90.62 | $88.69 | 628700 |
| 2024-12-10 | 90.91 | $89.02 | 567224 |
| 2024-12-09 | 91.25 | $90.86 | 554417 |
| 2024-12-06 | 91.47 | $89.00 | 386300 |
| 2024-12-05 | 92.16 | $90.18 | 424685 |
| 2024-12-04 | 92.87 | $93.65 | 408239 |
| 2024-12-03 | 92.73 | $93.88 | 339569 |
| 2024-12-02 | 92.46 | $94.18 | 570884 |
| 2024-11-29 | 92.07 | $94.31 | 340100 |
| 2024-11-27 | 91.64 | $93.17 | 726900 |
| 2024-11-26 | 91.26 | $94.95 | 1.2M |
| 2024-11-25 | 90.84 | $94.61 | 953654 |
| 2024-11-22 | 90.52 | $89.69 | 2.0M |
| 2024-11-21 | 90.32 | $85.14 | 2.3M |
| 2024-11-20 | 90.36 | $84.15 | 1.3M |
| 2024-11-19 | 90.44 | $86.32 | 576440 |
| 2024-11-18 | 90.46 | $87.93 | 641118 |
| 2024-11-15 | 90.43 | $88.97 | 573865 |
| 2024-11-14 | 90.46 | $91.23 | 626033 |
| 2024-11-13 | 90.33 | $92.48 | 576100 |
| 2024-11-12 | 90.15 | $94.56 | 439407 |
| 2024-11-11 | 89.70 | $95.73 | 674686 |
| 2024-11-08 | 89.26 | $95.31 | 1.2M |
| 2024-11-07 | 88.85 | $102.70 | 1.3M |
| 2024-11-06 | 88.00 | $104.45 | 1.9M |
| 2024-11-05 | 87.10 | $90.84 | 348200 |
| 2024-11-04 | 86.78 | $88.39 | 686100 |
| 2024-11-01 | 86.67 | $86.42 | 471300 |
| 2024-10-31 | 86.51 | $85.76 | 516000 |
| 2024-10-30 | 86.35 | $85.51 | 270212 |
| 2024-10-29 | 86.25 | $86.66 | 365777 |
| 2024-10-28 | 86.12 | $88.21 | 432378 |
| 2024-10-25 | 85.95 | $85.58 | 266734 |
| 2024-10-24 | 85.95 | $85.97 | 378700 |
| 2024-10-23 | 85.91 | $85.71 | 456424 |
| 2024-10-22 | 85.83 | $86.80 | 523200 |
| 2024-10-21 | 85.74 | $87.24 | 374500 |
| 2024-10-18 | 85.65 | $89.55 | 883329 |
| 2024-10-17 | 85.52 | $88.64 | 522700 |
| 2024-10-16 | 85.55 | $88.99 | 720011 |
| 2024-10-15 | 85.43 | $85.54 | 393003 |
| 2024-10-14 | 85.52 | $86.86 | 480200 |
| 2024-10-11 | 85.47 | $87.20 | 495700 |
| 2024-10-10 | 85.42 | $85.60 | 438200 |
| 2024-10-09 | 85.39 | $86.49 | 585208 |
| 2024-10-08 | 85.21 | $84.45 | 626800 |
| 2024-10-07 | 85.14 | $86.17 | 661161 |
| 2024-10-04 | 84.98 | $83.32 | 404163 |
| 2024-10-03 | 85.01 | $82.44 | 495562 |
| 2024-10-02 | 85.13 | $83.51 | 766031 |
| 2024-10-01 | 85.30 | $84.14 | 584940 |
| 2024-09-30 | 85.52 | $84.74 | 520140 |
| 2024-09-27 | 85.95 | $85.63 | 589801 |
| 2024-09-26 | 86.31 | $85.27 | 504599 |
| 2024-09-25 | 86.72 | $83.92 | 476731 |
| 2024-09-24 | 87.32 | $85.09 | 500845 |
| 2024-09-23 | 88.07 | $85.36 | 540770 |
| 2024-09-20 | 88.94 | $87.02 | 1.1M |
| 2024-09-19 | 89.46 | $89.16 | 598400 |
| 2024-09-18 | 89.89 | $86.66 | 603000 |
| 2024-09-17 | 90.34 | $87.42 | 577200 |
| 2024-09-16 | 90.82 | $85.73 | 485300 |
| 2024-09-13 | 91.32 | $86.36 | 713100 |
| 2024-09-12 | 91.70 | $85.01 | 673214 |
| 2024-09-11 | 92.07 | $82.78 | 791800 |
| 2024-09-10 | 92.66 | $83.12 | 578900 |
| 2024-09-09 | 93.24 | $83.00 | 697631 |
| 2024-09-06 | 93.83 | $83.77 | 764945 |
| 2024-09-05 | 94.40 | $84.83 | 650420 |
| 2024-09-04 | 94.98 | $87.06 | 864238 |
| 2024-09-03 | 95.68 | $88.41 | 906012 |
| 2024-08-30 | 97.18 | $93.33 | 570722 |
| 2024-08-29 | 98.63 | $92.91 | 733700 |
| 2024-08-28 | 100.43 | $93.36 | 847500 |
| 2024-08-27 | 102.51 | $95.97 | 533628 |
| 2024-08-26 | 104.42 | $100.16 | 466800 |
| 2024-08-23 | 106.28 | $102.75 | 834177 |
| 2024-08-22 | 108.10 | $97.35 | 423282 |
| 2024-08-21 | 110.00 | $97.88 | 640230 |
| 2024-08-20 | 111.73 | $95.68 | 681111 |
| 2024-08-19 | 114.20 | $96.98 | 752900 |
| 2024-08-16 | 116.58 | $95.59 | 981167 |
| 2024-08-15 | 118.89 | $94.04 | 1.5M |
| 2024-08-14 | 121.41 | $92.50 | 1.0M |
| 2024-08-13 | 124.04 | $94.59 | 2.4M |
| 2024-08-12 | 126.93 | $94.58 | 995800 |
| 2024-08-09 | 129.44 | $94.88 | 1.1M |
| 2024-08-08 | 131.86 | $95.24 | 2.6M |
| 2024-08-07 | 134.20 | $96.37 | 2.2M |
| 2024-08-06 | 136.37 | $101.05 | 5.9M |
| 2024-08-05 | 137.81 | $118.46 | 1.6M |
| 2024-08-02 | 138.44 | $122.17 | 782646 |
| 2024-08-01 | 138.88 | $129.04 | 800510 |
| 2024-07-31 | 139.04 | $135.00 | 923700 |
| 2024-07-30 | 138.84 | $134.00 | 538110 |
| 2024-07-29 | 138.76 | $137.38 | 363300 |
| 2024-07-26 | 138.64 | $139.21 | 523715 |
| 2024-07-25 | 138.30 | $135.28 | 571500 |
| 2024-07-24 | 138.05 | $132.63 | 761432 |
| 2024-07-23 | 138.02 | $145.00 | 377500 |
| 2024-07-22 | 137.42 | $144.57 | 383100 |
| 2024-07-19 | 136.92 | $141.83 | 532457 |
| 2024-07-18 | 136.54 | $144.43 | 341400 |
| 2024-07-17 | 136.14 | $145.00 | 512885 |
| 2024-07-16 | 135.73 | $152.57 | 480318 |
| 2024-07-15 | 134.95 | $144.76 | 446949 |
| 2024-07-12 | 134.83 | $143.13 | 423300 |
| 2024-07-11 | 134.86 | $142.20 | 948839 |
| 2024-07-10 | 134.82 | $139.65 | 664990 |
| 2024-07-09 | 134.85 | $129.88 | 339743 |
| 2024-07-08 | 135.43 | $131.08 | 399700 |
| 2024-07-05 | 135.96 | $130.90 | 332900 |
| 2024-07-03 | 136.60 | $132.37 | 247300 |
| 2024-07-02 | 137.02 | $131.00 | 309000 |
| 2024-07-01 | 137.74 | $132.33 | 760852 |
| 2024-06-28 | 138.73 | $134.93 | 869346 |
| 2024-06-27 | 139.54 | $132.53 | 405641 |
| 2024-06-26 | 140.47 | $130.24 | 698328 |
| 2024-06-25 | 141.50 | $131.98 | 680732 |
| 2024-06-24 | 142.70 | $133.04 | 427900 |
| 2024-06-21 | 143.69 | $134.49 | 605787 |
| 2024-06-20 | 144.73 | $134.26 | 475000 |
| 2024-06-18 | 145.76 | $136.42 | 667327 |
| 2024-06-17 | 146.79 | $136.86 | 848900 |
| 2024-06-14 | 147.54 | $136.89 | 787200 |
| 2024-06-13 | 148.37 | $142.38 | 552131 |
| 2024-06-12 | 149.14 | $143.69 | 870443 |
| 2024-06-11 | 149.73 | $141.41 | 731800 |
| 2024-06-10 | 150.46 | $140.34 | 512110 |
| 2024-06-07 | 151.25 | $141.41 | 540500 |
| 2024-06-06 | 152.24 | $141.72 | 523122 |
| 2024-06-05 | 153.03 | $143.65 | 576600 |
| 2024-06-04 | 153.57 | $140.90 | 908746 |
| 2024-06-03 | 155.34 | $145.25 | 589135 |
| 2024-05-31 | 156.89 | $152.15 | 545100 |
| 2024-05-30 | 158.05 | $151.26 | 345836 |
| 2024-05-29 | 159.23 | $151.04 | 455876 |
| 2024-05-28 | 160.45 | $150.77 | 567976 |
| 2024-05-24 | 162.07 | $156.00 | 427000 |
| 2024-05-23 | 163.42 | $152.84 | 547680 |
| 2024-05-22 | 164.83 | $155.29 | 502400 |
| 2024-05-21 | 166.03 | $155.00 | 421100 |
| 2024-05-20 | 167.27 | $156.88 | 488437 |
| 2024-05-17 | 168.11 | $151.86 | 390928 |
| 2024-05-16 | 169.11 | $153.60 | 722334 |
| 2024-05-15 | 169.98 | $157.65 | 591208 |
| 2024-05-14 | 170.61 | $155.54 | 585805 |
| 2024-05-13 | 171.44 | $155.97 | 577534 |
| 2024-05-10 | 172.43 | $156.21 | 889167 |
| 2024-05-09 | 173.20 | $161.14 | 939500 |
| 2024-05-08 | 173.89 | $157.63 | 995427 |
| 2024-05-07 | 174.65 | $154.34 | 2.3M |
| 2024-05-06 | 175.79 | $176.40 | 465703 |
| 2024-05-03 | 176.03 | $176.25 | 533025 |
| 2024-05-02 | 176.41 | $175.26 | 466600 |
| 2024-05-01 | 176.62 | $175.00 | 605600 |
| 2024-04-30 | 177.25 | $175.30 | 508600 |
| 2024-04-29 | 177.75 | $183.16 | 337626 |
| 2024-04-26 | 178.27 | $182.99 | 256834 |
| 2024-04-25 | 178.64 | $181.21 | 386300 |
| 2024-04-24 | 178.88 | $179.11 | 369800 |
| 2024-04-23 | 179.05 | $179.98 | 462500 |
| 2024-04-22 | 179.08 | $173.54 | 817111 |
| 2024-04-19 | 179.66 | $171.82 | 440372 |
| 2024-04-18 | 180.39 | $171.18 | 338200 |
| 2024-04-17 | 181.02 | $170.12 | 445600 |
| 2024-04-16 | 181.53 | $172.15 | 461900 |
| 2024-04-15 | 181.83 | $175.86 | 749121 |
| 2024-04-12 | 181.98 | $171.57 | 321943 |
| 2024-04-11 | 182.09 | $175.01 | 518629 |
| 2024-04-10 | 182.15 | $172.75 | 578400 |
| 2024-04-09 | 182.06 | $177.10 | 437000 |
| 2024-04-08 | 181.64 | $181.21 | 399700 |
| 2024-04-05 | 181.00 | $183.82 | 515000 |
| 2024-04-04 | 180.31 | $179.52 | 855400 |
| 2024-04-03 | 179.53 | $187.69 | 760800 |
| 2024-04-02 | 178.24 | $185.14 | 874449 |
| 2024-04-01 | 177.60 | $193.58 | 516930 |
| 2024-03-28 | 176.54 | $190.36 | 481610 |
| 2024-03-27 | 175.50 | $186.06 | 339500 |
| 2024-03-26 | 174.39 | $182.58 | 302022 |
| 2024-03-25 | 173.43 | $180.48 | 383148 |
| 2024-03-22 | 172.46 | $185.25 | 250929 |
| 2024-03-21 | 170.78 | $186.27 | 379617 |
| 2024-03-20 | 168.79 | $183.87 | 300928 |
| 2024-03-19 | 166.81 | $180.29 | 402622 |
| 2024-03-18 | 164.92 | $178.09 | 527234 |
| 2024-03-15 | 163.25 | $178.91 | 757600 |
| 2024-03-14 | 161.73 | $173.87 | 723207 |
| 2024-03-13 | 160.28 | $176.13 | 397853 |
| 2024-03-12 | 158.62 | $171.01 | 354100 |
| 2024-03-11 | 157.57 | $168.61 | 380813 |
| 2024-03-08 | 156.55 | $168.47 | 517312 |
| 2024-03-07 | 155.56 | $169.94 | 364300 |
| 2024-03-06 | 154.36 | $164.02 | 354139 |
| 2024-03-05 | 153.31 | $161.94 | 479203 |
| 2024-03-04 | 152.47 | $172.20 | 658700 |
| 2024-03-01 | 151.29 | $172.52 | 599923 |
| 2024-02-29 | 150.06 | $169.40 | 626516 |
| 2024-02-28 | 149.21 | $163.93 | 626476 |
| 2024-02-27 | 148.86 | $163.49 | 655800 |
| 2024-02-26 | 148.56 | $161.03 | 800788 |
| 2024-02-23 | 148.17 | $151.64 | 561800 |
| 2024-02-22 | 148.31 | $146.39 | 288304 |
| 2024-02-21 | 148.60 | $144.29 | 421629 |
| 2024-02-20 | 149.04 | $142.60 | 503044 |
| 2024-02-16 | 149.68 | $144.58 | 300306 |
| 2024-02-15 | 150.10 | $148.57 | 279147 |
| 2024-02-14 | 150.31 | $144.79 | 519600 |
| 2024-02-13 | 150.52 | $142.89 | 746127 |
| 2024-02-12 | 150.83 | $150.00 | 413341 |
| 2024-02-09 | 150.88 | $148.31 | 299326 |
| 2024-02-08 | 151.05 | $148.65 | 347035 |
| 2024-02-07 | 151.27 | $145.91 | 400400 |
| 2024-02-06 | 151.63 | $143.11 | 383600 |
| 2024-02-05 | 152.28 | $145.04 | 376800 |
| 2024-02-02 | 152.64 | $148.61 | 688921 |
| 2024-02-01 | 152.86 | $147.88 | 1.1M |
| 2024-01-31 | 153.17 | $152.53 | 592068 |
| 2024-01-30 | 153.70 | $156.87 | 410942 |
| 2024-01-29 | 153.86 | $157.43 | 330500 |
| 2024-01-26 | 154.10 | $153.34 | 268841 |
| 2024-01-25 | 154.60 | $154.34 | 338331 |
| 2024-01-24 | 155.03 | $152.19 | 238200 |
| 2024-01-23 | 155.51 | $153.08 | 233500 |
| 2024-01-22 | 155.78 | $155.43 | 318853 |
| 2024-01-19 | 155.89 | $153.02 | 307024 |
| 2024-01-18 | 156.22 | $152.76 | 280534 |
| 2024-01-17 | 156.44 | $148.92 | 338427 |
| 2024-01-16 | 156.84 | $149.20 | 423734 |
| 2024-01-12 | 157.20 | $150.90 | 243602 |
| 2024-01-11 | 156.77 | $151.74 | 212000 |
| 2024-01-10 | 156.07 | $153.03 | 183300 |
| 2024-01-09 | 155.27 | $153.08 | 281400 |
| 2024-01-08 | 154.38 | $156.16 | 269616 |
| 2024-01-05 | 153.21 | $152.38 | 331000 |
| 2024-01-04 | 152.11 | $152.91 | 373592 |
| 2024-01-03 | 150.98 | $154.18 | 567506 |
| 2024-01-02 | 149.93 | $163.13 | 418975 |
| 2023-12-29 | 148.42 | $160.00 | 414315 |
| 2023-12-28 | 146.91 | $162.25 | 337987 |
| 2023-12-27 | 145.18 | $163.39 | 341300 |
| 2023-12-26 | 143.39 | $162.91 | 260220 |
| 2023-12-22 | 141.77 | $161.66 | 293900 |
| 2023-12-21 | 140.30 | $158.59 | 337213 |
| 2023-12-20 | 138.91 | $157.62 | 439300 |
| 2023-12-19 | 137.49 | $159.49 | 471338 |
| 2023-12-18 | 136.02 | $157.16 | 529400 |
| 2023-12-15 | 134.74 | $157.04 | 1.0M |
| 2023-12-14 | 133.64 | $156.29 | 1.4M |
| 2023-12-13 | 132.64 | $142.45 | 594900 |
| 2023-12-12 | 132.39 | $137.59 | 379700 |
| 2023-12-11 | 132.04 | $137.19 | 343300 |
| 2023-12-08 | 131.80 | $135.23 | 400500 |
| 2023-12-07 | 131.47 | $132.72 | 323806 |
| 2023-12-06 | 131.28 | $130.38 | 409506 |
| 2023-12-05 | 131.24 | $130.25 | 327151 |
| 2023-12-04 | 131.26 | $133.18 | 403003 |
| 2023-12-01 | 131.20 | $133.00 | 456232 |
| 2023-11-30 | 131.06 | $129.90 | 691152 |
| 2023-11-29 | 131.05 | $127.65 | 479000 |
| 2023-11-28 | 130.88 | $127.51 | 590944 |
| 2023-11-27 | 130.80 | $130.55 | 448900 |
| 2023-11-24 | 130.43 | $132.20 | 164200 |
| 2023-11-22 | 130.02 | $130.84 | 376600 |
| 2023-11-21 | 129.68 | $129.08 | 541348 |
| 2023-11-20 | 129.44 | $130.24 | 577090 |
| 2023-11-17 | 129.16 | $131.41 | 1.8M |
| 2023-11-16 | 128.87 | $135.23 | 304036 |
| 2023-11-15 | 128.57 | $136.22 | 348742 |
| 2023-11-14 | 128.31 | $137.48 | 497397 |
| 2023-11-13 | 128.39 | $130.56 | 216541 |
| 2023-11-10 | 128.77 | $132.29 | 144442 |
| 2023-11-09 | 129.02 | $128.73 | 223100 |
| 2023-11-08 | 129.72 | $128.82 | 320200 |
| 2023-11-07 | 130.67 | $129.60 | 337740 |
| 2023-11-06 | 131.50 | $130.73 | 255406 |
| 2023-11-03 | 132.27 | $132.03 | 277700 |
| 2023-11-02 | 132.88 | $130.22 | 267931 |
| 2023-11-01 | 133.43 | $129.55 | 339128 |
| 2023-10-31 | 134.13 | $124.28 | 298421 |
| 2023-10-30 | 135.12 | $125.89 | 365000 |
| 2023-10-27 | 136.08 | $123.22 | 302610 |
| 2023-10-26 | 137.38 | $124.05 | 279157 |
| 2023-10-25 | 138.76 | $124.00 | 323040 |
| 2023-10-24 | 139.98 | $124.25 | 372343 |
| 2023-10-23 | 140.90 | $124.57 | 328100 |
| 2023-10-20 | 142.00 | $125.63 | 632208 |
| 2023-10-19 | 142.91 | $129.24 | 447298 |
| 2023-10-18 | 143.56 | $131.02 | 606856 |
| 2023-10-17 | 144.46 | $139.03 | 288500 |
| 2023-10-16 | 144.99 | $138.28 | 277841 |
| 2023-10-13 | 145.57 | $137.26 | 530700 |
| 2023-10-12 | 146.09 | $142.82 | 311515 |
| 2023-10-11 | 146.56 | $147.64 | 269101 |
| 2023-10-10 | 146.55 | $146.19 | 192223 |
| 2023-10-09 | 146.60 | $146.21 | 187125 |
| 2023-10-06 | 146.86 | $144.24 | 279900 |
| 2023-10-05 | 147.19 | $141.16 | 262300 |
| 2023-10-04 | 147.71 | $143.56 | 398400 |
| 2023-10-03 | 148.28 | $144.20 | 501500 |
| 2023-10-02 | 148.74 | $145.00 | 471400 |
| 2023-09-29 | 149.38 | $149.19 | 566265 |
| 2023-09-28 | 149.62 | $151.70 | 409200 |
| 2023-09-27 | 149.69 | $148.40 | 545100 |
| 2023-09-26 | 149.80 | $142.70 | 446100 |
| 2023-09-25 | 149.97 | $146.43 | 206900 |
| 2023-09-22 | 149.79 | $143.87 | 289406 |
| 2023-09-21 | 149.71 | $142.29 | 408930 |
| 2023-09-20 | 149.82 | $149.04 | 265019 |
| 2023-09-19 | 149.50 | $149.67 | 311419 |
| 2023-09-18 | 149.15 | $149.88 | 347935 |
| 2023-09-15 | 148.75 | $147.64 | 707200 |
| 2023-09-14 | 148.42 | $152.17 | 317106 |
| 2023-09-13 | 148.01 | $147.53 | 326000 |
| 2023-09-12 | 148.17 | $147.17 | 287200 |
| 2023-09-11 | 148.34 | $151.39 | 259319 |
| 2023-09-08 | 148.19 | $150.72 | 246839 |
| 2023-09-07 | 148.02 | $151.68 | 292000 |
| 2023-09-06 | 147.91 | $154.87 | 210700 |
| 2023-09-05 | 147.94 | $153.37 | 304237 |
| 2023-09-01 | 147.69 | $157.96 | 291540 |
| 2023-08-31 | 147.35 | $153.97 | 434800 |
| 2023-08-30 | 147.37 | $152.98 | 397500 |
| 2023-08-29 | 147.64 | $150.76 | 328463 |
| 2023-08-28 | 148.27 | $145.93 | 251262 |
| 2023-08-25 | 148.91 | $142.85 | 218061 |
| 2023-08-24 | 149.64 | $142.35 | 217800 |
| 2023-08-23 | 150.30 | $144.55 | 268003 |
| 2023-08-22 | 150.88 | $142.46 | 263103 |
| 2023-08-21 | 151.81 | $142.71 | 314305 |
| 2023-08-18 | 152.59 | $141.97 | 685479 |
| 2023-08-17 | 153.38 | $141.00 | 395765 |
| 2023-08-16 | 154.34 | $144.01 | 398100 |
| 2023-08-15 | 155.12 | $150.68 | 325500 |
| 2023-08-14 | 155.68 | $150.64 | 271044 |
| 2023-08-11 | 155.85 | $148.35 | 224479 |
| 2023-08-10 | 156.07 | $147.28 | 354900 |
| 2023-08-09 | 156.41 | $149.55 | 589443 |
| 2023-08-08 | 156.53 | $155.51 | 696921 |
| 2023-08-07 | 156.28 | $148.27 | 821824 |
| 2023-08-04 | 156.40 | $151.17 | 441000 |
| 2023-08-03 | 156.23 | $154.42 | 515050 |
| 2023-08-02 | 155.75 | $158.36 | 341300 |
| 2023-08-01 | 155.41 | $163.43 | 423569 |
| 2023-07-31 | 154.96 | $158.67 | 242875 |
| 2023-07-28 | 154.82 | $157.39 | 273257 |
| 2023-07-27 | 154.72 | $155.53 | 209600 |
| 2023-07-26 | 154.56 | $156.11 | 356500 |
| 2023-07-25 | 154.39 | $161.10 | 365238 |
| 2023-07-24 | 153.66 | $158.42 | 288747 |
| 2023-07-21 | 152.95 | $157.63 | 258400 |
| 2023-07-20 | 152.34 | $160.22 | 413809 |
| 2023-07-19 | 151.53 | $159.74 | 439005 |
| 2023-07-18 | 150.69 | $161.83 | 735070 |
| 2023-07-17 | 149.59 | $154.10 | 438128 |
| 2023-07-14 | 148.98 | $152.67 | 287357 |
| 2023-07-13 | 148.54 | $154.02 | 341800 |
| 2023-07-12 | 148.00 | $152.00 | 293826 |
| 2023-07-11 | 147.54 | $150.57 | 315396 |
| 2023-07-10 | 146.91 | $150.70 | 354822 |
| 2023-07-07 | 146.32 | $147.61 | 376300 |
| 2023-07-06 | 145.87 | $144.89 | 569500 |
| 2023-07-05 | 145.22 | $151.62 | 405600 |
| 2023-07-03 | 143.95 | $154.37 | 214100 |
| 2023-06-30 | 142.57 | $155.94 | 533351 |
| 2023-06-29 | 140.76 | $155.38 | 431530 |
| 2023-06-28 | 138.83 | $152.32 | 309200 |
| 2023-06-27 | 137.29 | $152.62 | 424300 |
| 2023-06-26 | 135.72 | $146.56 | 288100 |
| 2023-06-23 | 134.36 | $144.30 | 490900 |
| 2023-06-22 | 133.07 | $145.30 | 332734 |
| 2023-06-21 | 131.95 | $144.12 | 343101 |
| 2023-06-20 | 130.93 | $142.81 | 323800 |
| 2023-06-16 | 129.91 | $139.87 | 463237 |
| 2023-06-15 | 129.13 | $141.95 | 324134 |
| 2023-06-14 | 128.02 | $143.82 | 427912 |
| 2023-06-13 | 126.73 | $143.24 | 439829 |
| 2023-06-12 | 125.69 | $142.73 | 544600 |
| 2023-06-09 | 124.76 | $138.10 | 393200 |
| 2023-06-08 | 123.96 | $138.90 | 448228 |
| 2023-06-07 | 123.16 | $138.52 | 608553 |
| 2023-06-06 | 122.66 | $131.94 | 494500 |
| 2023-06-05 | 122.45 | $126.27 | 294097 |
| 2023-06-02 | 122.41 | $126.62 | 481500 |
| 2023-06-01 | 122.20 | $119.85 | 425500 |
| 2023-05-31 | 122.56 | $116.77 | 387700 |
| 2023-05-30 | 123.04 | $121.47 | 406900 |
| 2023-05-26 | 123.27 | $121.19 | 295907 |
| 2023-05-25 | 123.53 | $119.49 | 355545 |
| 2023-05-24 | 123.82 | $118.44 | 395881 |
| 2023-05-23 | 123.92 | $122.87 | 363625 |
| 2023-05-22 | 124.08 | $123.70 | 384403 |
| 2023-05-19 | 124.39 | $122.44 | 391659 |
| 2023-05-18 | 124.59 | $124.36 | 385700 |
| 2023-05-17 | 125.01 | $119.62 | 393916 |
| 2023-05-16 | 125.72 | $118.06 | 694639 |
| 2023-05-15 | 126.53 | $122.52 | 380229 |
| 2023-05-12 | 127.00 | $124.16 | 634900 |
| 2023-05-11 | 127.38 | $121.98 | 662000 |
| 2023-05-10 | 127.83 | $122.96 | 929322 |
| 2023-05-09 | 128.15 | $128.41 | 862611 |
| 2023-05-08 | 128.15 | $127.75 | 831444 |
| 2023-05-05 | 128.09 | $125.49 | 531000 |
| 2023-05-04 | 127.91 | $122.37 | 576648 |
| 2023-05-03 | 128.15 | $127.23 | 310602 |
| 2023-05-02 | 128.27 | $126.24 | 455721 |
| 2023-05-01 | 129.02 | $126.08 | 342600 |
| 2023-04-28 | 129.74 | $126.33 | 379700 |
| 2023-04-27 | 130.39 | $125.35 | 643000 |
| 2023-04-26 | 130.98 | $120.50 | 1.1M |
| 2023-04-25 | 131.76 | $125.95 | 425148 |
| 2023-04-24 | 132.25 | $130.00 | 371433 |
| 2023-04-21 | 132.45 | $126.48 | 768843 |
| 2023-04-20 | 132.86 | $132.68 | 282407 |
| 2023-04-19 | 133.06 | $133.87 | 249282 |
| 2023-04-18 | 133.41 | $134.32 | 315100 |
| 2023-04-17 | 133.45 | $131.94 | 432229 |
| 2023-04-14 | 133.39 | $131.70 | 460638 |
| 2023-04-13 | 133.50 | $130.96 | 360635 |
| 2023-04-12 | 133.52 | $129.34 | 442100 |
| 2023-04-11 | 134.05 | $128.43 | 308200 |
| 2023-04-10 | 134.42 | $126.56 | 560337 |
| 2023-04-06 | 135.03 | $121.90 | 852523 |
| 2023-04-05 | 136.24 | $127.15 | 814281 |
| 2023-04-04 | 137.36 | $129.68 | 629700 |
| 2023-04-03 | 138.35 | $141.26 | 360500 |
| 2023-03-31 | 138.90 | $140.48 | 613200 |
| 2023-03-30 | 139.53 | $139.23 | 479969 |
| 2023-03-29 | 140.16 | $137.23 | 379951 |
| 2023-03-28 | 140.75 | $136.00 | 238340 |
| 2023-03-27 | 141.25 | $135.82 | 405300 |
| 2023-03-24 | 141.72 | $133.90 | 308900 |
| 2023-03-23 | 142.19 | $134.65 | 398538 |
| 2023-03-22 | 142.59 | $136.68 | 340800 |
| 2023-03-21 | 142.81 | $140.89 | 429200 |
| 2023-03-20 | 142.81 | $135.19 | 538400 |
| 2023-03-17 | 143.38 | $130.71 | 786200 |
| 2023-03-16 | 144.12 | $133.93 | 480652 |
| 2023-03-15 | 144.82 | $131.32 | 592025 |
| 2023-03-14 | 145.54 | $140.02 | 392718 |
| 2023-03-13 | 145.81 | $135.85 | 512818 |
| 2023-03-10 | 146.16 | $138.66 | 757500 |
| 2023-03-09 | 146.29 | $146.07 | 354705 |
| 2023-03-08 | 146.08 | $149.61 | 259286 |
| 2023-03-07 | 145.96 | $149.42 | 328120 |
| 2023-03-06 | 145.72 | $152.34 | 419100 |
| 2023-03-03 | 145.33 | $153.01 | 401454 |
| 2023-03-02 | 144.73 | $151.99 | 402312 |
| 2023-03-01 | 144.58 | $148.90 | 424669 |
| 2023-02-28 | 143.65 | $146.02 | 467658 |
| 2023-02-27 | 142.72 | $145.31 | 366800 |
| 2023-02-24 | 141.83 | $143.14 | 334207 |
| 2023-02-23 | 140.90 | $142.80 | 239800 |
| 2023-02-22 | 139.80 | $140.97 | 391005 |
| 2023-02-21 | 138.77 | $140.98 | 331787 |
| 2023-02-17 | 137.72 | $146.46 | 349925 |
| 2023-02-16 | 136.35 | $145.63 | 328100 |
| 2023-02-15 | 134.89 | $147.90 | 364837 |
| 2023-02-14 | 133.57 | $145.75 | 281307 |
| 2023-02-13 | 132.42 | $145.42 | 274600 |
| 2023-02-10 | 131.46 | $142.91 | 377821 |
| 2023-02-09 | 130.53 | $141.07 | 391600 |
| 2023-02-08 | 129.63 | $142.02 | 373205 |
| 2023-02-07 | 128.57 | $147.24 | 462100 |
| 2023-02-06 | 127.03 | $144.58 | 283600 |
| 2023-02-03 | 125.76 | $144.47 | 550033 |
| 2023-02-02 | 124.28 | $141.11 | 1.1M |
| 2023-02-01 | 122.98 | $148.91 | 1.5M |
| 2023-01-31 | 121.28 | $130.25 | 686800 |
| 2023-01-30 | 120.44 | $127.56 | 486029 |
| 2023-01-27 | 119.74 | $127.43 | 476291 |
| 2023-01-26 | 119.00 | $124.61 | 399600 |
| 2023-01-25 | 118.57 | $120.75 | 432400 |
| 2023-01-24 | 118.23 | $120.25 | 274123 |
| 2023-01-23 | 117.93 | $120.17 | 279200 |
| 2023-01-20 | 117.74 | $118.88 | 368600 |
| 2023-01-19 | 117.49 | $116.61 | 537000 |
| 2023-01-18 | 117.32 | $121.40 | 309134 |
| 2023-01-17 | 117.10 | $122.85 | 323363 |
| 2023-01-13 | 116.76 | $126.16 | 308800 |
| 2023-01-12 | 116.56 | $124.36 | 306600 |
| 2023-01-11 | 116.61 | $122.90 | 411547 |
| 2023-01-10 | 116.59 | $120.85 | 386500 |
| 2023-01-09 | 116.70 | $116.55 | 391022 |
| 2023-01-06 | 117.12 | $119.07 | 358878 |
| 2023-01-05 | 117.28 | $115.02 | 330700 |
| 2023-01-04 | 117.70 | $115.10 | 549331 |
| 2023-01-03 | 118.04 | $114.83 | 514500 |
| 2022-12-30 | 118.53 | $113.42 | 273100 |
| 2022-12-29 | 119.08 | $113.53 | 224300 |
| 2022-12-28 | 119.51 | $112.65 | 342005 |
| 2022-12-27 | 119.80 | $116.00 | 268400 |
| 2022-12-23 | 119.79 | $113.99 | 263024 |
| 2022-12-22 | 119.95 | $114.28 | 379212 |
| 2022-12-21 | 120.19 | $116.37 | 320823 |
| 2022-12-20 | 120.45 | $113.82 | 439100 |
| 2022-12-19 | 120.62 | $113.34 | 477323 |
| 2022-12-16 | 120.75 | $116.89 | 634922 |
| 2022-12-15 | 119.94 | $116.00 | 572514 |
| 2022-12-14 | 119.37 | $122.15 | 464013 |
| 2022-12-13 | 118.58 | $125.38 | 500900 |
| 2022-12-12 | 117.49 | $122.58 | 273028 |
| 2022-12-09 | 116.44 | $123.00 | 387418 |
| 2022-12-08 | 115.34 | $125.03 | 461635 |
| 2022-12-07 | 113.80 | $122.21 | 477007 |
| 2022-12-06 | 112.28 | $123.47 | 631500 |
| 2022-12-05 | 110.72 | $121.81 | 572017 |
| 2022-12-02 | 109.30 | $124.68 | 497607 |
| 2022-12-01 | 107.68 | $124.47 | 501100 |
| 2022-11-30 | 106.12 | $122.15 | 650400 |
| 2022-11-29 | 104.90 | $118.45 | 383429 |
| 2022-11-28 | 103.75 | $115.69 | 420146 |
| 2022-11-25 | 102.70 | $117.23 | 184707 |
| 2022-11-23 | 101.56 | $119.00 | 475839 |
| 2022-11-22 | 100.37 | $121.66 | 579300 |
| 2022-11-21 | 99.01 | $117.15 | 819734 |
| 2022-11-18 | 97.82 | $116.00 | 1.4M |
| 2022-11-17 | 96.59 | $100.62 | 702617 |
| 2022-11-16 | 95.92 | $104.61 | 716900 |
| 2022-11-15 | 95.08 | $106.40 | 634300 |
| 2022-11-14 | 94.31 | $103.54 | 499800 |
| 2022-11-11 | 93.57 | $101.66 | 374470 |
| 2022-11-10 | 92.64 | $100.87 | 573706 |
| 2022-11-09 | 92.10 | $94.36 | 661440 |
| 2022-11-08 | 91.71 | $91.72 | 351700 |
| 2022-11-07 | 91.46 | $92.38 | 345000 |
| 2022-11-04 | 91.24 | $93.35 | 289500 |
| 2022-11-03 | 90.88 | $92.28 | 295700 |
| 2022-11-02 | 90.69 | $93.37 | 482900 |
| 2022-11-01 | 90.37 | $97.73 | 367228 |
| 2022-10-31 | 89.80 | $95.30 | 501125 |
| 2022-10-28 | 89.15 | $94.74 | 406600 |
| 2022-10-27 | 88.30 | $94.53 | 505506 |
| 2022-10-26 | 87.41 | $95.08 | 497900 |
| 2022-10-25 | 86.40 | $94.41 | 416631 |
| 2022-10-24 | 85.26 | $93.38 | 543600 |
| 2022-10-21 | 84.14 | $91.53 | 482331 |
| 2022-10-20 | 83.20 | $87.08 | 336008 |
| 2022-10-19 | 82.59 | $87.89 | 558617 |
| 2022-10-18 | 82.01 | $91.05 | 332410 |
| 2022-10-17 | 81.30 | $88.66 | 408578 |
| 2022-10-14 | 80.84 | $83.18 | 457200 |
| 2022-10-13 | 80.66 | $90.07 | 551919 |
| 2022-10-12 | 80.17 | $86.44 | 513407 |
| 2022-10-11 | 79.91 | $86.69 | 464600 |
| 2022-10-10 | 79.68 | $87.95 | 618972 |
| 2022-10-07 | 79.70 | $86.27 | 493210 |
| 2022-10-06 | 79.81 | $88.40 | 498644 |
| 2022-10-05 | 79.62 | $86.95 | 483200 |
| 2022-10-04 | 79.55 | $86.45 | 627700 |
| 2022-10-03 | 79.45 | $82.18 | 556240 |
| 2022-09-30 | 79.53 | $77.81 | 446500 |
| 2022-09-29 | 79.98 | $76.68 | 378613 |
| 2022-09-28 | 80.37 | $74.97 | 258103 |
| 2022-09-27 | 80.92 | $71.64 | 335912 |
| 2022-09-26 | 81.73 | $70.90 | 339820 |
| 2022-09-23 | 82.57 | $72.74 | 380300 |
| 2022-09-22 | 83.48 | $74.86 | 280105 |
| 2022-09-21 | 84.17 | $76.33 | 259445 |
| 2022-09-20 | 84.78 | $76.90 | 465385 |
| 2022-09-19 | 85.36 | $79.46 | 332137 |
| 2022-09-16 | 85.92 | $79.50 | 980089 |
| 2022-09-15 | 86.62 | $80.21 | 417426 |
| 2022-09-14 | 87.14 | $81.31 | 555200 |
| 2022-09-13 | 87.64 | $82.10 | 567009 |
| 2022-09-12 | 88.12 | $88.37 | 270300 |
| 2022-09-09 | 88.31 | $88.41 | 341404 |
| 2022-09-08 | 88.47 | $84.67 | 428515 |
| 2022-09-07 | 88.71 | $85.57 | 299700 |
| 2022-09-06 | 88.79 | $84.29 | 324151 |
| 2022-09-02 | 89.08 | $83.93 | 379300 |
| 2022-09-01 | 89.33 | $86.84 | 461685 |
| 2022-08-31 | 89.49 | $84.41 | 288012 |
| 2022-08-30 | 89.80 | $85.91 | 389600 |
| 2022-08-29 | 90.18 | $87.80 | 230300 |
| 2022-08-26 | 90.76 | $87.71 | 358935 |
| 2022-08-25 | 91.34 | $91.00 | 260000 |
| 2022-08-24 | 91.66 | $88.68 | 315465 |
| 2022-08-23 | 91.89 | $88.50 | 378800 |
| 2022-08-22 | 92.03 | $88.51 | 455028 |
| 2022-08-19 | 92.10 | $90.62 | 262129 |
| 2022-08-18 | 92.00 | $93.57 | 293336 |
| 2022-08-17 | 91.89 | $90.62 | 466340 |
| 2022-08-16 | 91.91 | $91.33 | 575615 |
| 2022-08-15 | 91.80 | $91.75 | 215711 |
| 2022-08-12 | 91.42 | $92.16 | 196527 |
| 2022-08-11 | 91.04 | $91.48 | 272938 |
| 2022-08-10 | 90.55 | $89.55 | 355000 |
| 2022-08-09 | 90.42 | $87.07 | 472466 |
| 2022-08-08 | 90.36 | $90.18 | 314432 |
| 2022-08-05 | 90.24 | $88.89 | 357645 |
| 2022-08-04 | 90.29 | $90.05 | 399211 |
| 2022-08-03 | 90.40 | $90.53 | 572621 |
| 2022-08-02 | 90.20 | $93.62 | 820315 |
| 2022-08-01 | 89.78 | $99.47 | 509769 |
| 2022-07-29 | 89.11 | $99.27 | 350023 |
| 2022-07-28 | 88.29 | $97.38 | 481610 |
| 2022-07-27 | 87.60 | $93.30 | 332233 |
| 2022-07-26 | 87.16 | $91.27 | 326643 |
| 2022-07-25 | 86.85 | $89.82 | 297000 |
| 2022-07-22 | 86.51 | $88.77 | 270328 |
| 2022-07-21 | 86.12 | $91.33 | 280100 |
| 2022-07-20 | 85.76 | $90.99 | 338271 |
| 2022-07-19 | 85.58 | $89.04 | 214140 |
| 2022-07-18 | 85.45 | $84.21 | 329703 |
| 2022-07-15 | 85.64 | $84.59 | 506308 |
| 2022-07-14 | 86.32 | $81.67 | 717611 |
| 2022-07-13 | 87.13 | $86.93 | 380900 |
| 2022-07-12 | 87.58 | $85.79 | 287533 |
| 2022-07-11 | 88.44 | $87.83 | 239900 |
| 2022-07-08 | 89.56 | $89.97 | 296000 |
| 2022-07-07 | 91.01 | $92.22 | 546248 |
| 2022-07-06 | 92.42 | $86.48 | 528600 |
| 2022-07-05 | 94.24 | $85.35 | 564567 |
| 2022-07-01 | 95.81 | $85.94 | 663517 |
| 2022-06-30 | 97.14 | $83.01 | 886000 |
| 2022-06-29 | 98.31 | $83.50 | 589704 |
| 2022-06-28 | 99.58 | $84.43 | 544800 |
| 2022-06-27 | 100.74 | $85.14 | 696005 |
| 2022-06-24 | 101.69 | $83.09 | 1.0M |
| 2022-06-23 | 102.59 | $80.90 | 501400 |
| 2022-06-22 | 103.44 | $84.02 | 596210 |
| 2022-06-21 | 104.38 | $87.43 | 473700 |
| 2022-06-17 | 105.12 | $86.53 | 887641 |
| 2022-06-16 | 106.02 | $87.96 | 629300 |
| 2022-06-15 | 106.82 | $98.17 | 529122 |
| 2022-06-14 | 107.31 | $97.91 | 584300 |
| 2022-06-13 | 107.71 | $95.91 | 523329 |
| 2022-06-10 | 108.34 | $103.02 | 448538 |
| 2022-06-09 | 108.39 | $110.30 | 477739 |
| 2022-06-08 | 107.97 | $118.93 | 477000 |
| 2022-06-07 | 107.25 | $120.38 | 642798 |
| 2022-06-06 | 106.63 | $122.84 | 820900 |
| 2022-06-03 | 106.25 | $116.81 | 428032 |
| 2022-06-02 | 106.08 | $112.46 | 580929 |
| 2022-06-01 | 106.14 | $106.44 | 319730 |
| 2022-05-31 | 106.26 | $108.92 | 407204 |
| 2022-05-27 | 105.63 | $107.72 | 314621 |
| 2022-05-26 | 105.05 | $103.98 | 249721 |
| 2022-05-25 | 104.79 | $101.26 | 341303 |
| 2022-05-24 | 104.49 | $97.74 | 511800 |
| 2022-05-23 | 104.20 | $102.92 | 501000 |
| 2022-05-20 | 103.90 | $102.18 | 540229 |
| 2022-05-19 | 103.64 | $104.57 | 508024 |
| 2022-05-18 | 103.43 | $103.96 | 304392 |
| 2022-05-17 | 103.24 | $107.93 | 377703 |
| 2022-05-16 | 102.67 | $106.00 | 353200 |
| 2022-05-13 | 102.03 | $108.52 | 506600 |
| 2022-05-12 | 101.19 | $104.02 | 422200 |
| 2022-05-11 | 100.64 | $101.82 | 317446 |
| 2022-05-10 | 100.08 | $104.55 | 556949 |
| 2022-05-09 | 99.31 | $107.87 | 514437 |
| 2022-05-06 | 98.39 | $115.33 | 611216 |
| 2022-05-05 | 97.13 | $113.47 | 564630 |
| 2022-05-04 | 95.98 | $113.64 | 800200 |
| 2022-05-03 | 94.99 | $108.80 | 1.7M |
| 2022-05-02 | 94.40 | $96.33 | 381200 |
| 2022-04-29 | 94.51 | $96.10 | 471919 |
| 2022-04-28 | 94.62 | $98.72 | 430500 |
| 2022-04-27 | 94.70 | $95.26 | 377037 |
| 2022-04-26 | 95.13 | $92.02 | 472900 |
| 2022-04-25 | 95.59 | $96.92 | 405044 |
| 2022-04-22 | 95.93 | $96.97 | 329200 |
| 2022-04-21 | 96.39 | $100.35 | 332100 |
| 2022-04-20 | 96.58 | $100.24 | 358500 |
| 2022-04-19 | 96.91 | $96.55 | 370704 |
| 2022-04-18 | 97.47 | $93.06 | 341315 |
| 2022-04-14 | 98.34 | $91.73 | 236626 |
| 2022-04-13 | 99.10 | $93.11 | 294628 |
| 2022-04-12 | 99.73 | $90.58 | 369800 |
| 2022-04-11 | 100.28 | $89.13 | 333129 |
| 2022-04-08 | 100.85 | $89.43 | 425800 |
| 2022-04-07 | 101.34 | $90.24 | 668300 |
| 2022-04-06 | 101.90 | $90.38 | 903713 |
| 2022-04-05 | 102.40 | $93.82 | 752347 |
| 2022-04-04 | 102.45 | $97.11 | 603212 |
| 2022-04-01 | 102.27 | $98.39 | 744300 |
| 2022-03-31 | 102.41 | $98.44 | 934200 |
| 2022-03-30 | 102.73 | $100.27 | 406430 |
| 2022-03-29 | 102.97 | $103.95 | 582912 |
| 2022-03-28 | 102.76 | $101.21 | 1.0M |
| 2022-03-25 | 102.78 | $103.64 | 471424 |
| 2022-03-24 | 102.90 | $106.25 | 503000 |
| 2022-03-23 | 102.76 | $104.12 | 334738 |
| 2022-03-22 | 102.58 | $106.77 | 272500 |
| 2022-03-21 | 102.37 | $107.71 | 248133 |
| 2022-03-18 | 102.25 | $110.46 | 638140 |
| 2022-03-17 | 101.92 | $107.08 | 326626 |
| 2022-03-16 | 101.95 | $105.68 | 287500 |
| 2022-03-15 | 102.02 | $101.55 | 297309 |
| 2022-03-14 | 102.10 | $100.42 | 260400 |
| 2022-03-11 | 102.59 | $99.24 | 257346 |
| 2022-03-10 | 103.41 | $101.56 | 244312 |
| 2022-03-09 | 104.29 | $100.33 | 416200 |
| 2022-03-08 | 104.72 | $94.91 | 527213 |
| 2022-03-07 | 105.20 | $93.38 | 679331 |
| 2022-03-04 | 105.57 | $101.24 | 453115 |
| 2022-03-03 | 105.64 | $104.76 | 251300 |
| 2022-03-02 | 105.66 | $105.04 | 522411 |
| 2022-03-01 | 105.72 | $99.83 | 536150 |
| 2022-02-28 | 106.12 | $101.71 | 613308 |
| 2022-02-25 | 105.86 | $105.92 | 436700 |
| 2022-02-24 | 105.26 | $103.50 | 555900 |
| 2022-02-23 | 104.90 | $100.47 | 406293 |
| 2022-02-22 | 104.70 | $102.70 | 488247 |
| 2022-02-18 | 104.55 | $105.16 | 464900 |
| 2022-02-17 | 104.17 | $103.98 | 294000 |
| 2022-02-16 | 103.86 | $107.54 | 553505 |
| 2022-02-15 | 103.48 | $107.19 | 563700 |
| 2022-02-14 | 103.16 | $103.19 | 782912 |
| 2022-02-11 | 103.16 | $110.21 | 769414 |
| 2022-02-10 | 102.90 | $115.64 | 694705 |
| 2022-02-09 | 102.51 | $119.16 | 1.2M |
| 2022-02-08 | 101.84 | $108.80 | 671418 |
| 2022-02-07 | 101.58 | $104.52 | 753300 |
| 2022-02-04 | 101.63 | $100.84 | 414956 |
| 2022-02-03 | 102.12 | $102.68 | 472439 |
| 2022-02-02 | 102.41 | $105.16 | 634619 |
| 2022-02-01 | 102.78 | $106.19 | 788109 |
| 2022-01-31 | 102.99 | $107.78 | 1.2M |
| 2022-01-28 | 103.17 | $96.58 | 753858 |
| 2022-01-27 | 103.82 | $93.83 | 410900 |
| 2022-01-26 | 104.81 | $96.37 | 370234 |
| 2022-01-25 | 105.59 | $96.52 | 461228 |
| 2022-01-24 | 106.36 | $99.60 | 645931 |
| 2022-01-21 | 106.69 | $97.59 | 635751 |
| 2022-01-20 | 107.07 | $97.86 | 540900 |
| 2022-01-19 | 107.38 | $99.97 | 396794 |
| 2022-01-18 | 107.39 | $100.74 | 372662 |
| 2022-01-14 | 107.57 | $103.17 | 248300 |
| 2022-01-13 | 107.81 | $104.91 | 231511 |
| 2022-01-12 | 108.00 | $107.85 | 332400 |
| 2022-01-11 | 107.99 | $105.90 | 361860 |
| 2022-01-10 | 108.19 | $103.57 | 401910 |
| 2022-01-07 | 108.52 | $105.45 | 354986 |
| 2022-01-06 | 108.77 | $110.66 | 348813 |
| 2022-01-05 | 108.80 | $108.47 | 477439 |
| 2022-01-04 | 109.01 | $112.63 | 295432 |
| 2022-01-03 | 108.80 | $110.44 | 328700 |
| 2021-12-31 | 108.72 | $111.19 | 181500 |
| 2021-12-30 | 108.67 | $109.60 | 354428 |
| 2021-12-29 | 108.58 | $113.66 | 214902 |
| 2021-12-28 | 108.23 | $112.02 | 242500 |
| 2021-12-27 | 108.06 | $111.92 | 381129 |
| 2021-12-23 | 107.75 | $106.28 | 207853 |
| 2021-12-22 | 108.09 | $105.20 | 234337 |
| 2021-12-21 | 108.33 | $103.93 | 563800 |
| 2021-12-20 | 108.95 | $100.15 | 649014 |
| 2021-12-17 | 109.53 | $104.38 | 698100 |
| 2021-12-16 | 109.89 | $107.91 | 474641 |
| 2021-12-15 | 109.64 | $108.84 | 538630 |
| 2021-12-14 | 109.50 | $107.62 | 583133 |
| 2021-12-13 | 109.41 | $109.81 | 462523 |
| 2021-12-10 | 109.14 | $110.25 | 515793 |
| 2021-12-09 | 108.83 | $110.40 | 407371 |
| 2021-12-08 | 108.37 | $111.34 | 366516 |
| 2021-12-07 | 108.04 | $112.66 | 654735 |
| 2021-12-06 | 107.57 | $108.45 | 384044 |
| 2021-12-03 | 107.35 | $108.86 | 486400 |
| 2021-12-02 | 106.91 | $110.07 | 501392 |
| 2021-12-01 | 106.43 | $107.91 | 510124 |
| 2021-11-30 | 106.03 | $106.50 | 654509 |
| 2021-11-29 | 105.61 | $108.65 | 524925 |
| 2021-11-26 | 104.90 | $105.82 | 439700 |
| 2021-11-24 | 104.35 | $113.01 | 347704 |
| 2021-11-23 | 103.22 | $110.08 | 594700 |
| 2021-11-22 | 102.40 | $116.35 | 576690 |
| 2021-11-19 | 101.26 | $111.65 | 540221 |
| 2021-11-18 | 100.18 | $111.60 | 1.2M |
| 2021-11-17 | 99.10 | $103.00 | 468521 |
| 2021-11-16 | 98.58 | $105.94 | 485100 |
| 2021-11-15 | 97.80 | $105.91 | 378711 |
| 2021-11-12 | 97.08 | $104.27 | 266058 |
| 2021-11-11 | 96.26 | $104.21 | 242360 |
| 2021-11-10 | 95.45 | $101.13 | 269000 |
| 2021-11-09 | 94.72 | $104.65 | 232866 |
| 2021-11-08 | 93.86 | $103.35 | 312171 |
| 2021-11-05 | 93.14 | $104.10 | 357101 |
| 2021-11-04 | 92.31 | $99.95 | 331736 |
| 2021-11-03 | 91.85 | $100.55 | 493937 |
| 2021-11-02 | 91.19 | $99.79 | 419615 |
| 2021-11-01 | 90.61 | $98.15 | 317700 |
| 2021-10-29 | 90.14 | $94.53 | 233900 |
| 2021-10-28 | 89.88 | $94.72 | 277228 |
| 2021-10-27 | 89.49 | $90.39 | 352425 |
| 2021-10-26 | 89.59 | $93.81 | 305630 |
| 2021-10-25 | 89.59 | $93.41 | 388674 |
| 2021-10-22 | 89.91 | $90.17 | 265261 |
| 2021-10-21 | 90.26 | $89.90 | 297100 |
| 2021-10-20 | 90.52 | $92.58 | 291644 |
| 2021-10-19 | 90.38 | $90.52 | 214614 |
| 2021-10-18 | 90.17 | $91.32 | 297021 |
| 2021-10-15 | 89.89 | $87.87 | 797779 |
| 2021-10-14 | 89.86 | $88.15 | 208341 |
| 2021-10-13 | 89.95 | $86.41 | 234515 |
| 2021-10-12 | 90.17 | $87.49 | 238400 |
| 2021-10-11 | 90.15 | $88.92 | 254800 |
| 2021-10-08 | 90.17 | $87.55 | 223917 |
| 2021-10-07 | 90.17 | $90.83 | 372305 |
| 2021-10-06 | 90.01 | $87.19 | 339833 |
| 2021-10-05 | 89.99 | $88.29 | 295524 |
| 2021-10-04 | 90.10 | $88.84 | 352583 |
| 2021-10-01 | 90.19 | $89.27 | 481600 |
| 2021-09-30 | 90.34 | $86.92 | 737519 |
| 2021-09-29 | 90.54 | $92.38 | 420000 |
| 2021-09-28 | 90.56 | $93.77 | 575100 |
| 2021-09-27 | 90.50 | $99.91 | 873826 |
| 2021-09-24 | 90.07 | $97.10 | 607600 |
| 2021-09-23 | 89.59 | $95.16 | 832774 |
| 2021-09-22 | 89.34 | $89.62 | 345200 |
| 2021-09-21 | 89.32 | $86.34 | 371600 |
| 2021-09-20 | 89.31 | $85.77 | 521808 |
| 2021-09-17 | 89.35 | $87.36 | 892900 |
| 2021-09-16 | 89.26 | $89.97 | 391100 |
| 2021-09-15 | 89.21 | $90.75 | 465221 |
| 2021-09-14 | 89.18 | $87.01 | 260220 |
| 2021-09-13 | 89.50 | $89.37 | 348868 |
| 2021-09-10 | 89.74 | $87.52 | 241600 |
| 2021-09-09 | 90.18 | $87.59 | 284020 |
| 2021-09-08 | 90.66 | $86.83 | 441000 |
| 2021-09-07 | 90.87 | $90.44 | 278706 |
| 2021-09-03 | 90.68 | $90.74 | 200200 |
| 2021-09-02 | 90.44 | $92.34 | 235900 |
| 2021-09-01 | 90.08 | $90.87 | 314300 |
| 2021-08-31 | 89.73 | $92.77 | 420200 |
| 2021-08-30 | 89.29 | $92.59 | 410700 |
| 2021-08-27 | 88.37 | $91.19 | 309400 |
| 2021-08-26 | 87.56 | $87.53 | 290905 |
| 2021-08-25 | 86.91 | $90.21 | 333220 |
| 2021-08-24 | 86.05 | $89.11 | 537000 |
| 2021-08-23 | 85.16 | $86.32 | 613221 |
| 2021-08-20 | 84.43 | $86.45 | 445834 |
| 2021-08-19 | 83.70 | $85.56 | 488833 |
| 2021-08-18 | 82.95 | $89.02 | 474425 |
| 2021-08-17 | 82.09 | $90.08 | 667201 |
| 2021-08-16 | 81.10 | $93.37 | 478900 |
| 2021-08-13 | 79.78 | $94.23 | 421600 |
| 2021-08-12 | 78.48 | $96.28 | 719439 |
| 2021-08-11 | 77.12 | $97.17 | 1.3M |
| 2021-08-10 | 75.70 | $91.18 | 605100 |
| 2021-08-09 | 74.58 | $86.51 | 294889 |
| 2021-08-06 | 73.73 | $86.03 | 294158 |
| 2021-08-05 | 72.91 | $85.21 | 344349 |
| 2021-08-04 | 72.05 | $83.79 | 515715 |
| 2021-08-03 | 71.33 | $83.93 | 1.1M |
| 2021-08-02 | 70.53 | $74.14 | 472846 |
| 2021-07-30 | 70.32 | $75.11 | 429419 |
| 2021-07-29 | 70.16 | $74.45 | 260435 |
| 2021-07-28 | 69.99 | $73.02 | 241019 |
| 2021-07-27 | 69.87 | $71.25 | 209700 |
| 2021-07-26 | 69.86 | $71.91 | 218700 |
| 2021-07-23 | 69.86 | $71.85 | 243400 |
| 2021-07-22 | 69.94 | $70.46 | 163200 |
| 2021-07-21 | 69.99 | $71.89 | 266000 |
| 2021-07-20 | 69.93 | $70.19 | 453464 |
| 2021-07-19 | 69.93 | $67.07 | 354389 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
74.04
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
58.73
Average
102.83
Maximum
180.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 74.04 | $73.21 | 7248 |
| 2026-07-15 | 74.13 | $73.83 | 240800 |
| 2026-07-14 | 74.16 | $73.58 | 202213 |
| 2026-07-13 | 74.22 | $71.68 | 248161 |
| 2026-07-10 | 74.48 | $72.24 | 214918 |
| 2026-07-09 | 74.72 | $70.60 | 248441 |
| 2026-07-08 | 75.15 | $68.92 | 264500 |
| 2026-07-07 | 75.81 | $69.26 | 404700 |
| 2026-07-06 | 76.50 | $70.45 | 287304 |
| 2026-07-02 | 77.14 | $69.21 | 376100 |
| 2026-07-01 | 77.97 | $72.43 | 242232 |
| 2026-06-30 | 78.55 | $76.04 | 178584 |
| 2026-06-29 | 78.82 | $75.13 | 290250 |
| 2026-06-26 | 79.21 | $77.83 | 1.0M |
| 2026-06-25 | 79.35 | $79.96 | 180300 |
| 2026-06-24 | 79.29 | $77.89 | 535000 |
| 2026-06-23 | 79.43 | $77.82 | 260041 |
| 2026-06-22 | 79.60 | $81.95 | 529030 |
| 2026-06-18 | 79.36 | $81.17 | 621698 |
| 2026-06-17 | 79.17 | $76.84 | 360915 |
| 2026-06-16 | 79.41 | $78.86 | 267702 |
| 2026-06-15 | 79.47 | $79.25 | 272339 |
| 2026-06-12 | 79.49 | $79.27 | 300005 |
| 2026-06-11 | 79.52 | $78.99 | 329817 |
| 2026-06-10 | 79.57 | $76.12 | 550700 |
| 2026-06-09 | 79.94 | $80.78 | 413100 |
| 2026-06-08 | 79.85 | $80.09 | 291611 |
| 2026-06-05 | 79.82 | $80.61 | 291900 |
| 2026-06-04 | 79.74 | $84.93 | 407900 |
| 2026-06-03 | 79.19 | $85.02 | 461149 |
| 2026-06-02 | 78.58 | $84.16 | 346323 |
| 2026-06-01 | 77.99 | $81.91 | 335191 |
| 2026-05-29 | 77.58 | $82.81 | 490612 |
| 2026-05-28 | 77.03 | $82.06 | 386836 |
| 2026-05-27 | 76.50 | $82.24 | 512669 |
| 2026-05-26 | 75.89 | $85.41 | 1.3M |
| 2026-05-22 | 74.89 | $84.75 | 1.0M |
| 2026-05-21 | 73.85 | $76.18 | 733204 |
| 2026-05-20 | 73.61 | $75.38 | 578600 |
| 2026-05-19 | 73.42 | $71.74 | 572227 |
| 2026-05-18 | 73.60 | $74.51 | 435600 |
| 2026-05-15 | 73.50 | $74.27 | 356200 |
| 2026-05-14 | 73.42 | $76.39 | 267349 |
| 2026-05-13 | 73.11 | $75.45 | 416797 |
| 2026-05-12 | 72.87 | $74.05 | 425200 |
| 2026-05-11 | 72.74 | $74.63 | 496900 |
| 2026-05-08 | 72.54 | $74.29 | 350400 |
| 2026-05-07 | 72.36 | $73.97 | 337900 |
| 2026-05-06 | 72.19 | $76.23 | 486843 |
| 2026-05-05 | 71.76 | $76.39 | 591920 |
| 2026-05-04 | 71.28 | $73.67 | 678100 |
| 2026-05-01 | 71.02 | $74.54 | 672577 |
| 2026-04-30 | 70.65 | $78.15 | 347800 |
| 2026-04-29 | 69.86 | $75.35 | 480800 |
| 2026-04-28 | 69.29 | $77.92 | 710451 |
| 2026-04-27 | 68.38 | $77.21 | 612855 |
| 2026-04-24 | 67.45 | $75.42 | 604538 |
| 2026-04-23 | 66.61 | $72.07 | 402310 |
| 2026-04-22 | 66.03 | $71.32 | 503531 |
| 2026-04-21 | 65.48 | $69.45 | 288200 |
| 2026-04-20 | 65.06 | $69.05 | 338500 |
| 2026-04-17 | 64.64 | $69.12 | 2.4M |
| 2026-04-16 | 64.17 | $66.99 | 685400 |
| 2026-04-15 | 63.87 | $67.68 | 439800 |
| 2026-04-14 | 63.47 | $68.89 | 246728 |
| 2026-04-13 | 62.90 | $68.70 | 389586 |
| 2026-04-10 | 62.29 | $67.83 | 338254 |
| 2026-04-09 | 61.71 | $67.85 | 440127 |
| 2026-04-08 | 61.06 | $65.91 | 417814 |
| 2026-04-07 | 60.55 | $63.77 | 329862 |
| 2026-04-06 | 60.21 | $62.77 | 242516 |
| 2026-04-02 | 59.94 | $61.51 | 335135 |
| 2026-04-01 | 59.78 | $60.24 | 330500 |
| 2026-03-31 | 59.73 | $58.91 | 357300 |
| 2026-03-30 | 59.81 | $58.15 | 234000 |
| 2026-03-27 | 59.99 | $59.13 | 189100 |
| 2026-03-26 | 60.08 | $60.52 | 270600 |
| 2026-03-25 | 60.03 | $60.89 | 240700 |
| 2026-03-24 | 59.94 | $60.33 | 221726 |
| 2026-03-23 | 59.90 | $58.12 | 342400 |
| 2026-03-20 | 60.09 | $56.12 | 589200 |
| 2026-03-19 | 60.50 | $56.79 | 383500 |
| 2026-03-18 | 60.90 | $55.30 | 402900 |
| 2026-03-17 | 61.48 | $56.14 | 358500 |
| 2026-03-16 | 62.05 | $56.16 | 324319 |
| 2026-03-13 | 62.67 | $56.13 | 408328 |
| 2026-03-12 | 63.35 | $56.75 | 450800 |
| 2026-03-11 | 64.05 | $59.81 | 393856 |
| 2026-03-10 | 64.50 | $61.18 | 248600 |
| 2026-03-09 | 64.84 | $61.59 | 323647 |
| 2026-03-06 | 65.19 | $61.41 | 368803 |
| 2026-03-05 | 65.59 | $62.88 | 315405 |
| 2026-03-04 | 65.87 | $63.08 | 316146 |
| 2026-03-03 | 66.16 | $62.42 | 233849 |
| 2026-03-02 | 66.56 | $65.41 | 250365 |
| 2026-02-27 | 66.68 | $64.71 | 375252 |
| 2026-02-26 | 66.89 | $65.33 | 233831 |
| 2026-02-25 | 67.05 | $65.02 | 174100 |
| 2026-02-24 | 67.26 | $66.16 | 177345 |
| 2026-02-23 | 67.38 | $65.15 | 263745 |
| 2026-02-20 | 67.61 | $67.18 | 313500 |
| 2026-02-19 | 67.66 | $66.71 | 215316 |
| 2026-02-18 | 67.76 | $66.39 | 248811 |
| 2026-02-17 | 67.90 | $66.48 | 269174 |
| 2026-02-13 | 68.05 | $66.66 | 265100 |
| 2026-02-12 | 68.20 | $65.76 | 252045 |
| 2026-02-11 | 68.46 | $67.30 | 245720 |
| 2026-02-10 | 68.58 | $66.96 | 247111 |
| 2026-02-09 | 68.75 | $66.53 | 365300 |
| 2026-02-06 | 68.98 | $67.72 | 321748 |
| 2026-02-05 | 69.12 | $65.80 | 317412 |
| 2026-02-04 | 69.46 | $69.05 | 529699 |
| 2026-02-03 | 69.51 | $69.89 | 555061 |
| 2026-02-02 | 69.47 | $70.06 | 533231 |
| 2026-01-30 | 69.41 | $69.45 | 627851 |
| 2026-01-29 | 69.40 | $70.33 | 310000 |
| 2026-01-28 | 69.30 | $68.36 | 659313 |
| 2026-01-27 | 69.40 | $70.77 | 247200 |
| 2026-01-26 | 69.26 | $71.16 | 349800 |
| 2026-01-23 | 69.06 | $72.20 | 194000 |
| 2026-01-22 | 68.73 | $73.51 | 226100 |
| 2026-01-21 | 68.22 | $73.08 | 456317 |
| 2026-01-20 | 67.71 | $71.19 | 248629 |
| 2026-01-16 | 67.35 | $72.01 | 866119 |
| 2026-01-15 | 66.86 | $70.84 | 319409 |
| 2026-01-14 | 66.44 | $69.66 | 307522 |
| 2026-01-13 | 66.10 | $69.15 | 270088 |
| 2026-01-12 | 65.78 | $68.31 | 382200 |
| 2026-01-09 | 65.51 | $67.40 | 269319 |
| 2026-01-08 | 65.31 | $67.89 | 490900 |
| 2026-01-07 | 65.04 | $65.44 | 344303 |
| 2026-01-06 | 65.00 | $68.76 | 440840 |
| 2026-01-05 | 64.60 | $66.39 | 314140 |
| 2026-01-02 | 64.41 | $64.43 | 443600 |
| 2025-12-31 | 64.41 | $63.25 | 347200 |
| 2025-12-30 | 64.53 | $63.77 | 273445 |
| 2025-12-29 | 64.61 | $64.14 | 288500 |
| 2025-12-26 | 64.66 | $64.95 | 225409 |
| 2025-12-24 | 64.63 | $65.11 | 113300 |
| 2025-12-23 | 64.58 | $65.00 | 331442 |
| 2025-12-22 | 64.54 | $63.89 | 354400 |
| 2025-12-19 | 64.61 | $64.15 | 947027 |
| 2025-12-18 | 64.66 | $63.94 | 262200 |
| 2025-12-17 | 64.73 | $63.73 | 414500 |
| 2025-12-16 | 64.84 | $64.05 | 479915 |
| 2025-12-15 | 64.92 | $64.58 | 588015 |
| 2025-12-12 | 64.96 | $64.67 | 497500 |
| 2025-12-11 | 64.99 | $66.66 | 563332 |
| 2025-12-10 | 64.81 | $64.91 | 632801 |
| 2025-12-09 | 64.80 | $63.41 | 328800 |
| 2025-12-08 | 64.95 | $63.77 | 450302 |
| 2025-12-05 | 65.07 | $63.84 | 349400 |
| 2025-12-04 | 65.20 | $64.66 | 478400 |
| 2025-12-03 | 65.26 | $66.28 | 744300 |
| 2025-12-02 | 65.15 | $65.05 | 511616 |
| 2025-12-01 | 65.16 | $65.42 | 363300 |
| 2025-11-28 | 65.13 | $66.95 | 217100 |
| 2025-11-26 | 64.94 | $66.89 | 431825 |
| 2025-11-25 | 64.74 | $65.10 | 414013 |
| 2025-11-24 | 64.70 | $62.47 | 450710 |
| 2025-11-21 | 64.94 | $61.57 | 851247 |
| 2025-11-20 | 65.29 | $57.94 | 2.4M |
| 2025-11-19 | 66.06 | $66.53 | 1.2M |
| 2025-11-18 | 66.01 | $65.10 | 506400 |
| 2025-11-17 | 66.11 | $64.65 | 788600 |
| 2025-11-14 | 66.26 | $65.01 | 399813 |
| 2025-11-13 | 66.40 | $64.83 | 421643 |
| 2025-11-12 | 66.56 | $65.86 | 413924 |
| 2025-11-11 | 66.64 | $65.11 | 365200 |
| 2025-11-10 | 66.80 | $65.40 | 320324 |
| 2025-11-07 | 66.94 | $65.90 | 434900 |
| 2025-11-06 | 67.05 | $66.55 | 366200 |
| 2025-11-05 | 67.11 | $68.32 | 375100 |
| 2025-11-04 | 66.98 | $68.40 | 424328 |
| 2025-11-03 | 66.83 | $70.00 | 400020 |
| 2025-10-31 | 66.49 | $69.25 | 375200 |
| 2025-10-30 | 66.20 | $68.61 | 406600 |
| 2025-10-29 | 65.95 | $69.47 | 506100 |
| 2025-10-28 | 65.58 | $68.78 | 300248 |
| 2025-10-27 | 65.24 | $68.55 | 311500 |
| 2025-10-24 | 64.90 | $68.33 | 440411 |
| 2025-10-23 | 64.53 | $67.93 | 232325 |
| 2025-10-22 | 64.18 | $66.11 | 494900 |
| 2025-10-21 | 63.97 | $67.18 | 307647 |
| 2025-10-20 | 63.64 | $66.00 | 265400 |
| 2025-10-17 | 63.39 | $65.20 | 685329 |
| 2025-10-16 | 63.20 | $66.40 | 594600 |
| 2025-10-15 | 62.86 | $66.03 | 577000 |
| 2025-10-14 | 62.52 | $64.38 | 364000 |
| 2025-10-13 | 62.33 | $63.69 | 314341 |
| 2025-10-10 | 62.19 | $61.61 | 556918 |
| 2025-10-09 | 62.25 | $63.42 | 333163 |
| 2025-10-08 | 62.12 | $64.56 | 257129 |
| 2025-10-07 | 61.87 | $62.61 | 396344 |
| 2025-10-06 | 61.79 | $63.69 | 452331 |
| 2025-10-03 | 61.59 | $63.94 | 364046 |
| 2025-10-02 | 61.34 | $64.18 | 667364 |
| 2025-10-01 | 61.04 | $64.16 | 699200 |
| 2025-09-30 | 60.71 | $62.74 | 1.4M |
| 2025-09-29 | 60.50 | $60.69 | 525839 |
| 2025-09-26 | 60.48 | $60.76 | 1.1M |
| 2025-09-25 | 60.45 | $60.52 | 462404 |
| 2025-09-24 | 60.44 | $61.04 | 767631 |
| 2025-09-23 | 60.38 | $60.70 | 630822 |
| 2025-09-22 | 60.34 | $60.56 | 738238 |
| 2025-09-19 | 60.32 | $60.29 | 1.3M |
| 2025-09-18 | 60.32 | $60.57 | 601900 |
| 2025-09-17 | 60.30 | $59.80 | 797023 |
| 2025-09-16 | 60.35 | $61.96 | 375700 |
| 2025-09-15 | 60.18 | $61.77 | 685522 |
| 2025-09-12 | 60.02 | $61.16 | 589400 |
| 2025-09-11 | 59.89 | $62.21 | 531200 |
| 2025-09-10 | 59.65 | $60.70 | 677532 |
| 2025-09-09 | 59.54 | $58.24 | 574033 |
| 2025-09-08 | 59.68 | $58.52 | 510400 |
| 2025-09-05 | 59.80 | $59.27 | 552904 |
| 2025-09-04 | 59.85 | $58.21 | 532300 |
| 2025-09-03 | 60.03 | $56.52 | 637800 |
| 2025-09-02 | 60.40 | $57.46 | 489811 |
| 2025-08-29 | 60.71 | $58.19 | 360830 |
| 2025-08-28 | 60.97 | $58.57 | 476728 |
| 2025-08-27 | 61.22 | $59.65 | 373550 |
| 2025-08-26 | 61.39 | $58.95 | 572447 |
| 2025-08-25 | 61.65 | $58.85 | 340731 |
| 2025-08-22 | 61.94 | $60.03 | 680807 |
| 2025-08-21 | 62.14 | $56.54 | 401900 |
| 2025-08-20 | 62.73 | $56.68 | 535629 |
| 2025-08-19 | 63.37 | $57.79 | 545030 |
| 2025-08-18 | 63.96 | $57.98 | 390966 |
| 2025-08-15 | 64.58 | $57.86 | 520318 |
| 2025-08-14 | 65.29 | $59.19 | 658300 |
| 2025-08-13 | 65.93 | $59.18 | 1.0M |
| 2025-08-12 | 66.65 | $56.93 | 910143 |
| 2025-08-11 | 67.67 | $53.85 | 672340 |
| 2025-08-08 | 69.12 | $54.99 | 1.0M |
| 2025-08-07 | 70.61 | $54.99 | 1.4M |
| 2025-08-06 | 72.26 | $57.12 | 1.4M |
| 2025-08-05 | 73.85 | $56.39 | 2.7M |
| 2025-08-04 | 75.69 | $76.55 | 758844 |
| 2025-08-01 | 75.60 | $75.92 | 504503 |
| 2025-07-31 | 75.56 | $77.02 | 425002 |
| 2025-07-30 | 75.41 | $77.69 | 412000 |
| 2025-07-29 | 75.17 | $78.05 | 415203 |
| 2025-07-28 | 74.86 | $78.56 | 435943 |
| 2025-07-25 | 74.47 | $79.64 | 300728 |
| 2025-07-24 | 73.93 | $78.57 | 605406 |
| 2025-07-23 | 73.44 | $77.96 | 557200 |
| 2025-07-22 | 72.97 | $75.13 | 392345 |
| 2025-07-21 | 72.74 | $72.99 | 444800 |
| 2025-07-18 | 72.71 | $74.28 | 1.3M |
| 2025-07-17 | 72.55 | $74.84 | 589100 |
| 2025-07-16 | 72.31 | $72.40 | 532404 |
| 2025-07-15 | 72.30 | $72.75 | 352917 |
| 2025-07-14 | 72.25 | $73.80 | 388960 |
| 2025-07-11 | 72.09 | $74.97 | 279400 |
| 2025-07-10 | 71.78 | $76.15 | 399244 |
| 2025-07-09 | 71.32 | $75.45 | 395069 |
| 2025-07-08 | 70.89 | $75.35 | 382600 |
| 2025-07-07 | 70.42 | $73.64 | 348632 |
| 2025-07-03 | 70.08 | $75.14 | 248020 |
| 2025-07-02 | 69.55 | $75.31 | 561649 |
| 2025-07-01 | 68.94 | $73.69 | 653553 |
| 2025-06-30 | 68.44 | $70.55 | 352400 |
| 2025-06-27 | 68.22 | $71.15 | 1.4M |
| 2025-06-26 | 67.91 | $70.77 | 263647 |
| 2025-06-25 | 67.61 | $69.99 | 291849 |
| 2025-06-24 | 67.36 | $69.89 | 301731 |
| 2025-06-23 | 67.09 | $68.43 | 416434 |
| 2025-06-20 | 66.95 | $66.39 | 810828 |
| 2025-06-18 | 67.01 | $66.69 | 371918 |
| 2025-06-17 | 67.04 | $66.57 | 548900 |
| 2025-06-16 | 67.09 | $66.10 | 775218 |
| 2025-06-13 | 67.20 | $66.48 | 336000 |
| 2025-06-12 | 67.27 | $66.88 | 493210 |
| 2025-06-11 | 67.31 | $67.38 | 581001 |
| 2025-06-10 | 67.31 | $70.60 | 270100 |
| 2025-06-09 | 66.96 | $69.54 | 380900 |
| 2025-06-06 | 66.69 | $68.31 | 285300 |
| 2025-06-05 | 66.52 | $66.49 | 207539 |
| 2025-06-04 | 66.52 | $67.20 | 219900 |
| 2025-06-03 | 66.45 | $68.00 | 317631 |
| 2025-06-02 | 66.29 | $65.58 | 431177 |
| 2025-05-30 | 66.36 | $65.10 | 279600 |
| 2025-05-29 | 66.49 | $66.21 | 244700 |
| 2025-05-28 | 66.52 | $66.65 | 218000 |
| 2025-05-27 | 66.51 | $68.12 | 303828 |
| 2025-05-23 | 66.34 | $65.33 | 252044 |
| 2025-05-22 | 66.45 | $65.82 | 222363 |
| 2025-05-21 | 66.51 | $65.67 | 430652 |
| 2025-05-20 | 66.60 | $68.22 | 276428 |
| 2025-05-19 | 66.43 | $68.61 | 278200 |
| 2025-05-16 | 66.20 | $68.92 | 353706 |
| 2025-05-15 | 65.92 | $69.43 | 482434 |
| 2025-05-14 | 65.55 | $69.38 | 419631 |
| 2025-05-13 | 65.14 | $70.16 | 393638 |
| 2025-05-12 | 64.61 | $70.25 | 599000 |
| 2025-05-09 | 64.02 | $67.96 | 478200 |
| 2025-05-08 | 63.61 | $68.68 | 641200 |
| 2025-05-07 | 63.07 | $67.15 | 717700 |
| 2025-05-06 | 62.64 | $65.21 | 706600 |
| 2025-05-05 | 62.37 | $66.89 | 510033 |
| 2025-05-02 | 61.90 | $65.90 | 365100 |
| 2025-05-01 | 61.48 | $64.59 | 383649 |
| 2025-04-30 | 61.15 | $63.87 | 399600 |
| 2025-04-29 | 60.86 | $63.74 | 369645 |
| 2025-04-28 | 60.56 | $63.47 | 427300 |
| 2025-04-25 | 60.25 | $63.93 | 275127 |
| 2025-04-24 | 59.87 | $64.50 | 459406 |
| 2025-04-23 | 59.38 | $62.00 | 546937 |
| 2025-04-22 | 59.10 | $62.66 | 822757 |
| 2025-04-21 | 58.73 | $56.73 | 348600 |
| 2025-04-17 | 58.94 | $58.50 | 839448 |
| 2025-04-16 | 58.99 | $57.74 | 404800 |
| 2025-04-15 | 59.12 | $56.97 | 380614 |
| 2025-04-14 | 59.34 | $58.00 | 361544 |
| 2025-04-11 | 59.49 | $58.01 | 586020 |
| 2025-04-10 | 59.64 | $56.70 | 498423 |
| 2025-04-09 | 59.95 | $59.53 | 1.0M |
| 2025-04-08 | 59.99 | $52.02 | 565943 |
| 2025-04-07 | 60.83 | $54.05 | 813700 |
| 2025-04-04 | 61.55 | $54.06 | 717900 |
| 2025-04-03 | 62.34 | $54.99 | 617200 |
| 2025-04-02 | 63.11 | $61.48 | 376600 |
| 2025-04-01 | 63.28 | $60.02 | 483700 |
| 2025-03-31 | 63.62 | $59.99 | 478236 |
| 2025-03-28 | 64.01 | $60.59 | 352948 |
| 2025-03-27 | 64.37 | $62.33 | 443132 |
| 2025-03-26 | 64.58 | $62.95 | 432335 |
| 2025-03-25 | 64.75 | $64.20 | 705000 |
| 2025-03-24 | 64.81 | $62.86 | 596932 |
| 2025-03-21 | 65.02 | $62.61 | 2.8M |
| 2025-03-20 | 65.27 | $63.93 | 745700 |
| 2025-03-19 | 65.41 | $66.59 | 709100 |
| 2025-03-18 | 65.28 | $65.04 | 463631 |
| 2025-03-17 | 65.31 | $66.00 | 693200 |
| 2025-03-14 | 65.24 | $64.52 | 429144 |
| 2025-03-13 | 65.31 | $62.57 | 394290 |
| 2025-03-12 | 65.60 | $63.74 | 601693 |
| 2025-03-11 | 65.80 | $62.68 | 892700 |
| 2025-03-10 | 66.13 | $65.55 | 614400 |
| 2025-03-07 | 66.19 | $64.87 | 656200 |
| 2025-03-06 | 66.33 | $64.70 | 717210 |
| 2025-03-05 | 66.50 | $62.31 | 518000 |
| 2025-03-04 | 66.94 | $59.24 | 771802 |
| 2025-03-03 | 67.75 | $58.89 | 730904 |
| 2025-02-28 | 68.68 | $61.50 | 862900 |
| 2025-02-27 | 69.44 | $62.29 | 831621 |
| 2025-02-26 | 70.19 | $63.31 | 835700 |
| 2025-02-25 | 70.91 | $63.73 | 699300 |
| 2025-02-24 | 71.67 | $64.46 | 664164 |
| 2025-02-21 | 72.43 | $65.78 | 571202 |
| 2025-02-20 | 73.13 | $67.27 | 457600 |
| 2025-02-19 | 73.74 | $68.23 | 735985 |
| 2025-02-18 | 74.32 | $70.19 | 808445 |
| 2025-02-14 | 74.76 | $72.51 | 697346 |
| 2025-02-13 | 75.00 | $69.95 | 577221 |
| 2025-02-12 | 75.53 | $69.41 | 570200 |
| 2025-02-11 | 76.17 | $71.22 | 988200 |
| 2025-02-10 | 76.69 | $69.44 | 891982 |
| 2025-02-07 | 77.46 | $65.46 | 946800 |
| 2025-02-06 | 78.72 | $65.57 | 1.4M |
| 2025-02-05 | 80.10 | $65.59 | 1.8M |
| 2025-02-04 | 81.63 | $64.13 | 4.7M |
| 2025-02-03 | 83.47 | $79.72 | 809141 |
| 2025-01-31 | 83.87 | $81.44 | 538217 |
| 2025-01-30 | 84.12 | $83.57 | 392924 |
| 2025-01-29 | 84.18 | $80.55 | 304008 |
| 2025-01-28 | 84.56 | $81.11 | 591939 |
| 2025-01-27 | 84.93 | $82.55 | 465444 |
| 2025-01-24 | 85.18 | $84.90 | 316300 |
| 2025-01-23 | 85.21 | $86.64 | 314302 |
| 2025-01-22 | 85.06 | $87.35 | 395900 |
| 2025-01-21 | 84.82 | $88.18 | 417831 |
| 2025-01-17 | 84.46 | $85.17 | 989000 |
| 2025-01-16 | 84.39 | $83.45 | 275100 |
| 2025-01-15 | 84.49 | $83.76 | 390000 |
| 2025-01-14 | 84.56 | $82.83 | 502069 |
| 2025-01-13 | 84.74 | $84.48 | 359700 |
| 2025-01-10 | 84.77 | $81.84 | 369200 |
| 2025-01-08 | 85.08 | $82.84 | 584344 |
| 2025-01-07 | 85.32 | $86.98 | 387900 |
| 2025-01-06 | 85.14 | $86.63 | 522526 |
| 2025-01-03 | 84.99 | $83.44 | 447000 |
| 2025-01-02 | 85.15 | $81.43 | 415300 |
| 2024-12-31 | 85.54 | $83.45 | 323044 |
| 2024-12-30 | 85.76 | $82.70 | 430242 |
| 2024-12-27 | 86.08 | $83.37 | 408887 |
| 2024-12-26 | 86.37 | $83.90 | 222041 |
| 2024-12-24 | 86.63 | $83.21 | 130900 |
| 2024-12-23 | 86.99 | $82.92 | 331850 |
| 2024-12-20 | 87.41 | $83.40 | 1.1M |
| 2024-12-19 | 87.84 | $82.72 | 494415 |
| 2024-12-18 | 88.38 | $82.02 | 574024 |
| 2024-12-17 | 89.05 | $85.31 | 763803 |
| 2024-12-16 | 89.44 | $84.61 | 475820 |
| 2024-12-13 | 89.95 | $84.84 | 485100 |
| 2024-12-12 | 90.48 | $86.78 | 470801 |
| 2024-12-11 | 90.87 | $88.69 | 628700 |
| 2024-12-10 | 91.10 | $89.02 | 567224 |
| 2024-12-09 | 91.32 | $90.86 | 554417 |
| 2024-12-06 | 91.37 | $89.00 | 386300 |
| 2024-12-05 | 91.62 | $90.18 | 424685 |
| 2024-12-04 | 91.77 | $93.65 | 408239 |
| 2024-12-03 | 91.58 | $93.88 | 339569 |
| 2024-12-02 | 91.33 | $94.18 | 570884 |
| 2024-11-29 | 91.03 | $94.31 | 340100 |
| 2024-11-27 | 90.69 | $93.17 | 726900 |
| 2024-11-26 | 90.43 | $94.95 | 1.2M |
| 2024-11-25 | 89.95 | $94.61 | 953654 |
| 2024-11-22 | 89.46 | $89.69 | 2.0M |
| 2024-11-21 | 89.44 | $85.14 | 2.3M |
| 2024-11-20 | 89.89 | $84.15 | 1.3M |
| 2024-11-19 | 90.49 | $86.32 | 576440 |
| 2024-11-18 | 90.93 | $87.93 | 641118 |
| 2024-11-15 | 91.25 | $88.97 | 573865 |
| 2024-11-14 | 91.49 | $91.23 | 626033 |
| 2024-11-13 | 91.51 | $92.48 | 576100 |
| 2024-11-12 | 91.41 | $94.56 | 439407 |
| 2024-11-11 | 91.08 | $95.73 | 674686 |
| 2024-11-08 | 90.59 | $95.31 | 1.2M |
| 2024-11-07 | 90.10 | $102.70 | 1.3M |
| 2024-11-06 | 88.77 | $104.45 | 1.9M |
| 2024-11-05 | 87.12 | $90.84 | 348200 |
| 2024-11-04 | 86.73 | $88.39 | 686100 |
| 2024-11-01 | 86.55 | $86.42 | 471300 |
| 2024-10-31 | 86.57 | $85.76 | 516000 |
| 2024-10-30 | 86.65 | $85.51 | 270212 |
| 2024-10-29 | 86.77 | $86.66 | 365777 |
| 2024-10-28 | 86.78 | $88.21 | 432378 |
| 2024-10-25 | 86.63 | $85.58 | 266734 |
| 2024-10-24 | 86.74 | $85.97 | 378700 |
| 2024-10-23 | 86.82 | $85.71 | 456424 |
| 2024-10-22 | 86.94 | $86.80 | 523200 |
| 2024-10-21 | 86.96 | $87.24 | 374500 |
| 2024-10-18 | 86.93 | $89.55 | 883329 |
| 2024-10-17 | 86.65 | $88.64 | 522700 |
| 2024-10-16 | 86.44 | $88.99 | 720011 |
| 2024-10-15 | 86.17 | $85.54 | 393003 |
| 2024-10-14 | 86.24 | $86.86 | 480200 |
| 2024-10-11 | 86.17 | $87.20 | 495700 |
| 2024-10-10 | 86.06 | $85.60 | 438200 |
| 2024-10-09 | 86.11 | $86.49 | 585208 |
| 2024-10-08 | 86.07 | $84.45 | 626800 |
| 2024-10-07 | 86.24 | $86.17 | 661161 |
| 2024-10-04 | 86.25 | $83.32 | 404163 |
| 2024-10-03 | 86.56 | $82.44 | 495562 |
| 2024-10-02 | 86.99 | $83.51 | 766031 |
| 2024-10-01 | 87.36 | $84.14 | 584940 |
| 2024-09-30 | 87.70 | $84.74 | 520140 |
| 2024-09-27 | 88.01 | $85.63 | 589801 |
| 2024-09-26 | 88.26 | $85.27 | 504599 |
| 2024-09-25 | 88.58 | $83.92 | 476731 |
| 2024-09-24 | 89.07 | $85.09 | 500845 |
| 2024-09-23 | 89.49 | $85.36 | 540770 |
| 2024-09-20 | 89.92 | $87.02 | 1.1M |
| 2024-09-19 | 90.22 | $89.16 | 598400 |
| 2024-09-18 | 90.34 | $86.66 | 603000 |
| 2024-09-17 | 90.72 | $87.42 | 577200 |
| 2024-09-16 | 91.07 | $85.73 | 485300 |
| 2024-09-13 | 91.63 | $86.36 | 713100 |
| 2024-09-12 | 92.19 | $85.01 | 673214 |
| 2024-09-11 | 92.94 | $82.78 | 791800 |
| 2024-09-10 | 94.01 | $83.12 | 578900 |
| 2024-09-09 | 95.16 | $83.00 | 697631 |
| 2024-09-06 | 96.44 | $83.77 | 764945 |
| 2024-09-05 | 97.78 | $84.83 | 650420 |
| 2024-09-04 | 99.14 | $87.06 | 864238 |
| 2024-09-03 | 100.41 | $88.41 | 906012 |
| 2024-08-30 | 101.67 | $93.33 | 570722 |
| 2024-08-29 | 102.55 | $92.91 | 733700 |
| 2024-08-28 | 103.57 | $93.36 | 847500 |
| 2024-08-27 | 104.64 | $95.97 | 533628 |
| 2024-08-26 | 105.55 | $100.16 | 466800 |
| 2024-08-23 | 106.12 | $102.75 | 834177 |
| 2024-08-22 | 106.48 | $97.35 | 423282 |
| 2024-08-21 | 107.44 | $97.88 | 640230 |
| 2024-08-20 | 108.44 | $95.68 | 681111 |
| 2024-08-19 | 109.79 | $96.98 | 752900 |
| 2024-08-16 | 111.13 | $95.59 | 981167 |
| 2024-08-15 | 112.77 | $94.04 | 1.5M |
| 2024-08-14 | 114.74 | $92.50 | 1.0M |
| 2024-08-13 | 117.08 | $94.59 | 2.4M |
| 2024-08-12 | 119.45 | $94.58 | 995800 |
| 2024-08-09 | 122.07 | $94.88 | 1.1M |
| 2024-08-08 | 124.93 | $95.24 | 2.6M |
| 2024-08-07 | 128.05 | $96.37 | 2.2M |
| 2024-08-06 | 131.39 | $101.05 | 5.9M |
| 2024-08-05 | 134.58 | $118.46 | 1.6M |
| 2024-08-02 | 136.28 | $122.17 | 782646 |
| 2024-08-01 | 137.77 | $129.04 | 800510 |
| 2024-07-31 | 138.69 | $135.00 | 923700 |
| 2024-07-30 | 139.07 | $134.00 | 538110 |
| 2024-07-29 | 139.61 | $137.38 | 363300 |
| 2024-07-26 | 139.84 | $139.21 | 523715 |
| 2024-07-25 | 139.91 | $135.28 | 571500 |
| 2024-07-24 | 140.40 | $132.63 | 761432 |
| 2024-07-23 | 141.21 | $145.00 | 377500 |
| 2024-07-22 | 140.81 | $144.57 | 383100 |
| 2024-07-19 | 140.42 | $141.83 | 532457 |
| 2024-07-18 | 140.27 | $144.43 | 341400 |
| 2024-07-17 | 139.83 | $145.00 | 512885 |
| 2024-07-16 | 139.29 | $152.57 | 480318 |
| 2024-07-15 | 137.89 | $144.76 | 446949 |
| 2024-07-12 | 137.17 | $143.13 | 423300 |
| 2024-07-11 | 136.54 | $142.20 | 948839 |
| 2024-07-10 | 135.94 | $139.65 | 664990 |
| 2024-07-09 | 135.55 | $129.88 | 339743 |
| 2024-07-08 | 136.15 | $131.08 | 399700 |
| 2024-07-05 | 136.68 | $130.90 | 332900 |
| 2024-07-03 | 137.29 | $132.37 | 247300 |
| 2024-07-02 | 137.81 | $131.00 | 309000 |
| 2024-07-01 | 138.53 | $132.33 | 760852 |
| 2024-06-28 | 139.18 | $134.93 | 869346 |
| 2024-06-27 | 139.63 | $132.53 | 405641 |
| 2024-06-26 | 140.37 | $130.24 | 698328 |
| 2024-06-25 | 141.44 | $131.98 | 680732 |
| 2024-06-24 | 142.44 | $133.04 | 427900 |
| 2024-06-21 | 143.43 | $134.49 | 605787 |
| 2024-06-20 | 144.37 | $134.26 | 475000 |
| 2024-06-18 | 145.43 | $136.42 | 667327 |
| 2024-06-17 | 146.38 | $136.86 | 848900 |
| 2024-06-14 | 147.38 | $136.89 | 787200 |
| 2024-06-13 | 148.49 | $142.38 | 552131 |
| 2024-06-12 | 149.13 | $143.69 | 870443 |
| 2024-06-11 | 149.70 | $141.41 | 731800 |
| 2024-06-10 | 150.57 | $140.34 | 512110 |
| 2024-06-07 | 151.65 | $141.41 | 540500 |
| 2024-06-06 | 152.73 | $141.72 | 523122 |
| 2024-06-05 | 153.89 | $143.65 | 576600 |
| 2024-06-04 | 154.96 | $140.90 | 908746 |
| 2024-06-03 | 156.44 | $145.25 | 589135 |
| 2024-05-31 | 157.62 | $152.15 | 545100 |
| 2024-05-30 | 158.20 | $151.26 | 345836 |
| 2024-05-29 | 158.93 | $151.04 | 455876 |
| 2024-05-28 | 159.76 | $150.77 | 567976 |
| 2024-05-24 | 160.71 | $156.00 | 427000 |
| 2024-05-23 | 161.20 | $152.84 | 547680 |
| 2024-05-22 | 162.08 | $155.29 | 502400 |
| 2024-05-21 | 162.80 | $155.00 | 421100 |
| 2024-05-20 | 163.62 | $156.88 | 488437 |
| 2024-05-17 | 164.33 | $151.86 | 390928 |
| 2024-05-16 | 165.64 | $153.60 | 722334 |
| 2024-05-15 | 166.90 | $157.65 | 591208 |
| 2024-05-14 | 167.88 | $155.54 | 585805 |
| 2024-05-13 | 169.18 | $155.97 | 577534 |
| 2024-05-10 | 170.57 | $156.21 | 889167 |
| 2024-05-09 | 172.08 | $161.14 | 939500 |
| 2024-05-08 | 173.23 | $157.63 | 995427 |
| 2024-05-07 | 174.87 | $154.34 | 2.3M |
| 2024-05-06 | 177.03 | $176.40 | 465703 |
| 2024-05-03 | 177.10 | $176.25 | 533025 |
| 2024-05-02 | 177.19 | $175.26 | 466600 |
| 2024-05-01 | 177.39 | $175.00 | 605600 |
| 2024-04-30 | 177.65 | $175.30 | 508600 |
| 2024-04-29 | 177.89 | $183.16 | 337626 |
| 2024-04-26 | 177.34 | $182.99 | 256834 |
| 2024-04-25 | 176.74 | $181.21 | 386300 |
| 2024-04-24 | 176.27 | $179.11 | 369800 |
| 2024-04-23 | 175.98 | $179.98 | 462500 |
| 2024-04-22 | 175.55 | $173.54 | 817111 |
| 2024-04-19 | 175.77 | $171.82 | 440372 |
| 2024-04-18 | 176.18 | $171.18 | 338200 |
| 2024-04-17 | 176.71 | $170.12 | 445600 |
| 2024-04-16 | 177.40 | $172.15 | 461900 |
| 2024-04-15 | 177.95 | $175.86 | 749121 |
| 2024-04-12 | 178.17 | $171.57 | 321943 |
| 2024-04-11 | 178.87 | $175.01 | 518629 |
| 2024-04-10 | 179.28 | $172.75 | 578400 |
| 2024-04-09 | 179.96 | $177.10 | 437000 |
| 2024-04-08 | 180.26 | $181.21 | 399700 |
| 2024-04-05 | 180.17 | $183.82 | 515000 |
| 2024-04-04 | 179.78 | $179.52 | 855400 |
| 2024-04-03 | 179.81 | $187.69 | 760800 |
| 2024-04-02 | 178.98 | $185.14 | 874449 |
| 2024-04-01 | 178.33 | $193.58 | 516930 |
| 2024-03-28 | 176.72 | $190.36 | 481610 |
| 2024-03-27 | 175.29 | $186.06 | 339500 |
| 2024-03-26 | 174.15 | $182.58 | 302022 |
| 2024-03-25 | 173.27 | $180.48 | 383148 |
| 2024-03-22 | 172.51 | $185.25 | 250929 |
| 2024-03-21 | 171.17 | $186.27 | 379617 |
| 2024-03-20 | 169.58 | $183.87 | 300928 |
| 2024-03-19 | 168.07 | $180.29 | 402622 |
| 2024-03-18 | 166.79 | $178.09 | 527234 |
| 2024-03-15 | 165.60 | $178.91 | 757600 |
| 2024-03-14 | 164.20 | $173.87 | 723207 |
| 2024-03-13 | 163.18 | $176.13 | 397853 |
| 2024-03-12 | 161.82 | $171.01 | 354100 |
| 2024-03-11 | 160.85 | $168.61 | 380813 |
| 2024-03-08 | 160.03 | $168.47 | 517312 |
| 2024-03-07 | 159.14 | $169.94 | 364300 |
| 2024-03-06 | 158.01 | $164.02 | 354139 |
| 2024-03-05 | 157.37 | $161.94 | 479203 |
| 2024-03-04 | 156.89 | $172.20 | 658700 |
| 2024-03-01 | 155.28 | $172.52 | 599923 |
| 2024-02-29 | 153.46 | $169.40 | 626516 |
| 2024-02-28 | 151.79 | $163.93 | 626476 |
| 2024-02-27 | 150.51 | $163.49 | 655800 |
| 2024-02-26 | 149.14 | $161.03 | 800788 |
| 2024-02-23 | 147.89 | $151.64 | 561800 |
| 2024-02-22 | 147.50 | $146.39 | 288304 |
| 2024-02-21 | 147.61 | $144.29 | 421629 |
| 2024-02-20 | 147.96 | $142.60 | 503044 |
| 2024-02-16 | 148.53 | $144.58 | 300306 |
| 2024-02-15 | 148.94 | $148.57 | 279147 |
| 2024-02-14 | 148.98 | $144.79 | 519600 |
| 2024-02-13 | 149.42 | $142.89 | 746127 |
| 2024-02-12 | 150.11 | $150.00 | 413341 |
| 2024-02-09 | 150.12 | $148.31 | 299326 |
| 2024-02-08 | 150.31 | $148.65 | 347035 |
| 2024-02-07 | 150.49 | $145.91 | 400400 |
| 2024-02-06 | 150.97 | $143.11 | 383600 |
| 2024-02-05 | 151.80 | $145.04 | 376800 |
| 2024-02-02 | 152.51 | $148.61 | 688921 |
| 2024-02-01 | 152.92 | $147.88 | 1.1M |
| 2024-01-31 | 153.45 | $152.53 | 592068 |
| 2024-01-30 | 153.55 | $156.87 | 410942 |
| 2024-01-29 | 153.20 | $157.43 | 330500 |
| 2024-01-26 | 152.76 | $153.34 | 268841 |
| 2024-01-25 | 152.69 | $154.34 | 338331 |
| 2024-01-24 | 152.52 | $152.19 | 238200 |
| 2024-01-23 | 152.55 | $153.08 | 233500 |
| 2024-01-22 | 152.50 | $155.43 | 318853 |
| 2024-01-19 | 152.19 | $153.02 | 307024 |
| 2024-01-18 | 152.10 | $152.76 | 280534 |
| 2024-01-17 | 152.03 | $148.92 | 338427 |
| 2024-01-16 | 152.36 | $149.20 | 423734 |
| 2024-01-12 | 152.70 | $150.90 | 243602 |
| 2024-01-11 | 152.88 | $151.74 | 212000 |
| 2024-01-10 | 153.01 | $153.03 | 183300 |
| 2024-01-09 | 153.00 | $153.08 | 281400 |
| 2024-01-08 | 152.99 | $156.16 | 269616 |
| 2024-01-05 | 152.66 | $152.38 | 331000 |
| 2024-01-04 | 152.69 | $152.91 | 373592 |
| 2024-01-03 | 152.67 | $154.18 | 567506 |
| 2024-01-02 | 152.51 | $163.13 | 418975 |
| 2023-12-29 | 151.39 | $160.00 | 414315 |
| 2023-12-28 | 150.48 | $162.25 | 337987 |
| 2023-12-27 | 149.25 | $163.39 | 341300 |
| 2023-12-26 | 147.76 | $162.91 | 260220 |
| 2023-12-22 | 146.16 | $161.66 | 293900 |
| 2023-12-21 | 144.53 | $158.59 | 337213 |
| 2023-12-20 | 143.05 | $157.62 | 439300 |
| 2023-12-19 | 141.52 | $159.49 | 471338 |
| 2023-12-18 | 139.62 | $157.16 | 529400 |
| 2023-12-15 | 137.78 | $157.04 | 1.0M |
| 2023-12-14 | 135.75 | $156.29 | 1.4M |
| 2023-12-13 | 133.59 | $142.45 | 594900 |
| 2023-12-12 | 132.66 | $137.59 | 379700 |
| 2023-12-11 | 132.14 | $137.19 | 343300 |
| 2023-12-08 | 131.61 | $135.23 | 400500 |
| 2023-12-07 | 131.22 | $132.72 | 323806 |
| 2023-12-06 | 131.07 | $130.38 | 409506 |
| 2023-12-05 | 131.14 | $130.25 | 327151 |
| 2023-12-04 | 131.23 | $133.18 | 403003 |
| 2023-12-01 | 131.03 | $133.00 | 456232 |
| 2023-11-30 | 130.82 | $129.90 | 691152 |
| 2023-11-29 | 130.92 | $127.65 | 479000 |
| 2023-11-28 | 131.26 | $127.51 | 590944 |
| 2023-11-27 | 131.65 | $130.55 | 448900 |
| 2023-11-24 | 131.77 | $132.20 | 164200 |
| 2023-11-22 | 131.73 | $130.84 | 376600 |
| 2023-11-21 | 131.82 | $129.08 | 541348 |
| 2023-11-20 | 132.11 | $130.24 | 577090 |
| 2023-11-17 | 132.30 | $131.41 | 1.8M |
| 2023-11-16 | 132.40 | $135.23 | 304036 |
| 2023-11-15 | 132.10 | $136.22 | 348742 |
| 2023-11-14 | 131.67 | $137.48 | 497397 |
| 2023-11-13 | 131.05 | $130.56 | 216541 |
| 2023-11-10 | 131.11 | $132.29 | 144442 |
| 2023-11-09 | 130.98 | $128.73 | 223100 |
| 2023-11-08 | 131.22 | $128.82 | 320200 |
| 2023-11-07 | 131.47 | $129.60 | 337740 |
| 2023-11-06 | 131.67 | $130.73 | 255406 |
| 2023-11-03 | 131.77 | $132.03 | 277700 |
| 2023-11-02 | 131.74 | $130.22 | 267931 |
| 2023-11-01 | 131.90 | $129.55 | 339128 |
| 2023-10-31 | 132.15 | $124.28 | 298421 |
| 2023-10-30 | 132.97 | $125.89 | 365000 |
| 2023-10-27 | 133.72 | $123.22 | 302610 |
| 2023-10-26 | 134.82 | $124.05 | 279157 |
| 2023-10-25 | 135.96 | $124.00 | 323040 |
| 2023-10-24 | 137.22 | $124.25 | 372343 |
| 2023-10-23 | 138.58 | $124.57 | 328100 |
| 2023-10-20 | 140.06 | $125.63 | 632208 |
| 2023-10-19 | 141.58 | $129.24 | 447298 |
| 2023-10-18 | 142.87 | $131.02 | 606856 |
| 2023-10-17 | 144.12 | $139.03 | 288500 |
| 2023-10-16 | 144.66 | $138.28 | 277841 |
| 2023-10-13 | 145.33 | $137.26 | 530700 |
| 2023-10-12 | 146.18 | $142.82 | 311515 |
| 2023-10-11 | 146.53 | $147.64 | 269101 |
| 2023-10-10 | 146.41 | $146.19 | 192223 |
| 2023-10-09 | 146.44 | $146.21 | 187125 |
| 2023-10-06 | 146.46 | $144.24 | 279900 |
| 2023-10-05 | 146.70 | $141.16 | 262300 |
| 2023-10-04 | 147.28 | $143.56 | 398400 |
| 2023-10-03 | 147.67 | $144.20 | 501500 |
| 2023-10-02 | 148.04 | $145.00 | 471400 |
| 2023-09-29 | 148.35 | $149.19 | 566265 |
| 2023-09-28 | 148.27 | $151.70 | 409200 |
| 2023-09-27 | 147.91 | $148.40 | 545100 |
| 2023-09-26 | 147.85 | $142.70 | 446100 |
| 2023-09-25 | 148.40 | $146.43 | 206900 |
| 2023-09-22 | 148.60 | $143.87 | 289406 |
| 2023-09-21 | 149.10 | $142.29 | 408930 |
| 2023-09-20 | 149.82 | $149.04 | 265019 |
| 2023-09-19 | 149.90 | $149.67 | 311419 |
| 2023-09-18 | 149.92 | $149.88 | 347935 |
| 2023-09-15 | 149.93 | $147.64 | 707200 |
| 2023-09-14 | 150.17 | $152.17 | 317106 |
| 2023-09-13 | 149.96 | $147.53 | 326000 |
| 2023-09-12 | 150.22 | $147.17 | 287200 |
| 2023-09-11 | 150.54 | $151.39 | 259319 |
| 2023-09-08 | 150.45 | $150.72 | 246839 |
| 2023-09-07 | 150.42 | $151.68 | 292000 |
| 2023-09-06 | 150.28 | $154.87 | 210700 |
| 2023-09-05 | 149.80 | $153.37 | 304237 |
| 2023-09-01 | 149.43 | $157.96 | 291540 |
| 2023-08-31 | 148.53 | $153.97 | 434800 |
| 2023-08-30 | 147.95 | $152.98 | 397500 |
| 2023-08-29 | 147.42 | $150.76 | 328463 |
| 2023-08-28 | 147.07 | $145.93 | 251262 |
| 2023-08-25 | 147.19 | $142.85 | 218061 |
| 2023-08-24 | 147.65 | $142.35 | 217800 |
| 2023-08-23 | 148.21 | $144.55 | 268003 |
| 2023-08-22 | 148.59 | $142.46 | 263103 |
| 2023-08-21 | 149.24 | $142.71 | 314305 |
| 2023-08-18 | 149.93 | $141.97 | 685479 |
| 2023-08-17 | 150.77 | $141.00 | 395765 |
| 2023-08-16 | 151.79 | $144.01 | 398100 |
| 2023-08-15 | 152.61 | $150.68 | 325500 |
| 2023-08-14 | 152.82 | $150.64 | 271044 |
| 2023-08-11 | 153.05 | $148.35 | 224479 |
| 2023-08-10 | 153.54 | $147.28 | 354900 |
| 2023-08-09 | 154.20 | $149.55 | 589443 |
| 2023-08-08 | 154.69 | $155.51 | 696921 |
| 2023-08-07 | 154.60 | $148.27 | 821824 |
| 2023-08-04 | 155.27 | $151.17 | 441000 |
| 2023-08-03 | 155.70 | $154.42 | 515050 |
| 2023-08-02 | 155.83 | $158.36 | 341300 |
| 2023-08-01 | 155.57 | $163.43 | 423569 |
| 2023-07-31 | 154.74 | $158.67 | 242875 |
| 2023-07-28 | 154.33 | $157.39 | 273257 |
| 2023-07-27 | 154.00 | $155.53 | 209600 |
| 2023-07-26 | 153.84 | $156.11 | 356500 |
| 2023-07-25 | 153.60 | $161.10 | 365238 |
| 2023-07-24 | 152.82 | $158.42 | 288747 |
| 2023-07-21 | 152.23 | $157.63 | 258400 |
| 2023-07-20 | 151.66 | $160.22 | 413809 |
| 2023-07-19 | 150.76 | $159.74 | 439005 |
| 2023-07-18 | 149.81 | $161.83 | 735070 |
| 2023-07-17 | 148.54 | $154.10 | 438128 |
| 2023-07-14 | 147.96 | $152.67 | 287357 |
| 2023-07-13 | 147.46 | $154.02 | 341800 |
| 2023-07-12 | 146.77 | $152.00 | 293826 |
| 2023-07-11 | 146.22 | $150.57 | 315396 |
| 2023-07-10 | 145.77 | $150.70 | 354822 |
| 2023-07-07 | 145.25 | $147.61 | 376300 |
| 2023-07-06 | 145.00 | $144.89 | 569500 |
| 2023-07-05 | 145.01 | $151.62 | 405600 |
| 2023-07-03 | 144.31 | $154.37 | 214100 |
| 2023-06-30 | 143.26 | $155.94 | 533351 |
| 2023-06-29 | 141.92 | $155.38 | 431530 |
| 2023-06-28 | 140.50 | $152.32 | 309200 |
| 2023-06-27 | 139.26 | $152.62 | 424300 |
| 2023-06-26 | 137.85 | $146.56 | 288100 |
| 2023-06-23 | 136.94 | $144.30 | 490900 |
| 2023-06-22 | 136.16 | $145.30 | 332734 |
| 2023-06-21 | 135.20 | $144.12 | 343101 |
| 2023-06-20 | 134.26 | $142.81 | 323800 |
| 2023-06-16 | 133.36 | $139.87 | 463237 |
| 2023-06-15 | 132.68 | $141.95 | 324134 |
| 2023-06-14 | 131.70 | $143.82 | 427912 |
| 2023-06-13 | 130.42 | $143.24 | 439829 |
| 2023-06-12 | 129.08 | $142.73 | 544600 |
| 2023-06-09 | 127.64 | $138.10 | 393200 |
| 2023-06-08 | 126.54 | $138.90 | 448228 |
| 2023-06-07 | 125.24 | $138.52 | 608553 |
| 2023-06-06 | 123.84 | $131.94 | 494500 |
| 2023-06-05 | 122.98 | $126.27 | 294097 |
| 2023-06-02 | 122.64 | $126.62 | 481500 |
| 2023-06-01 | 122.22 | $119.85 | 425500 |
| 2023-05-31 | 122.47 | $116.77 | 387700 |
| 2023-05-30 | 123.07 | $121.47 | 406900 |
| 2023-05-26 | 123.24 | $121.19 | 295907 |
| 2023-05-25 | 123.45 | $119.49 | 355545 |
| 2023-05-24 | 123.87 | $118.44 | 395881 |
| 2023-05-23 | 124.44 | $122.87 | 363625 |
| 2023-05-22 | 124.61 | $123.70 | 384403 |
| 2023-05-19 | 124.70 | $122.44 | 391659 |
| 2023-05-18 | 124.94 | $124.36 | 385700 |
| 2023-05-17 | 125.00 | $119.62 | 393916 |
| 2023-05-16 | 125.57 | $118.06 | 694639 |
| 2023-05-15 | 126.36 | $122.52 | 380229 |
| 2023-05-12 | 126.76 | $124.16 | 634900 |
| 2023-05-11 | 127.03 | $121.98 | 662000 |
| 2023-05-10 | 127.56 | $122.96 | 929322 |
| 2023-05-09 | 128.05 | $128.41 | 862611 |
| 2023-05-08 | 128.01 | $127.75 | 831444 |
| 2023-05-05 | 128.04 | $125.49 | 531000 |
| 2023-05-04 | 128.31 | $122.37 | 576648 |
| 2023-05-03 | 128.93 | $127.23 | 310602 |
| 2023-05-02 | 129.11 | $126.24 | 455721 |
| 2023-05-01 | 129.41 | $126.08 | 342600 |
| 2023-04-28 | 129.77 | $126.33 | 379700 |
| 2023-04-27 | 130.13 | $125.35 | 643000 |
| 2023-04-26 | 130.63 | $120.50 | 1.1M |
| 2023-04-25 | 131.70 | $125.95 | 425148 |
| 2023-04-24 | 132.30 | $130.00 | 371433 |
| 2023-04-21 | 132.54 | $126.48 | 768843 |
| 2023-04-20 | 133.18 | $132.68 | 282407 |
| 2023-04-19 | 133.23 | $133.87 | 249282 |
| 2023-04-18 | 133.17 | $134.32 | 315100 |
| 2023-04-17 | 133.05 | $131.94 | 432229 |
| 2023-04-14 | 133.16 | $131.70 | 460638 |
| 2023-04-13 | 133.32 | $130.96 | 360635 |
| 2023-04-12 | 133.56 | $129.34 | 442100 |
| 2023-04-11 | 134.01 | $128.43 | 308200 |
| 2023-04-10 | 134.60 | $126.56 | 560337 |
| 2023-04-06 | 135.44 | $121.90 | 852523 |
| 2023-04-05 | 136.87 | $127.15 | 814281 |
| 2023-04-04 | 137.89 | $129.68 | 629700 |
| 2023-04-03 | 138.75 | $141.26 | 360500 |
| 2023-03-31 | 138.49 | $140.48 | 613200 |
| 2023-03-30 | 138.28 | $139.23 | 479969 |
| 2023-03-29 | 138.18 | $137.23 | 379951 |
| 2023-03-28 | 138.28 | $136.00 | 238340 |
| 2023-03-27 | 138.52 | $135.82 | 405300 |
| 2023-03-24 | 138.80 | $133.90 | 308900 |
| 2023-03-23 | 139.32 | $134.65 | 398538 |
| 2023-03-22 | 139.81 | $136.68 | 340800 |
| 2023-03-21 | 140.14 | $140.89 | 429200 |
| 2023-03-20 | 140.06 | $135.19 | 538400 |
| 2023-03-17 | 140.58 | $130.71 | 786200 |
| 2023-03-16 | 141.61 | $133.93 | 480652 |
| 2023-03-15 | 142.42 | $131.32 | 592025 |
| 2023-03-14 | 143.59 | $140.02 | 392718 |
| 2023-03-13 | 143.97 | $135.85 | 512818 |
| 2023-03-10 | 144.82 | $138.66 | 757500 |
| 2023-03-09 | 145.47 | $146.07 | 354705 |
| 2023-03-08 | 145.41 | $149.61 | 259286 |
| 2023-03-07 | 144.97 | $149.42 | 328120 |
| 2023-03-06 | 144.50 | $152.34 | 419100 |
| 2023-03-03 | 143.67 | $153.01 | 401454 |
| 2023-03-02 | 142.69 | $151.99 | 402312 |
| 2023-03-01 | 141.71 | $148.90 | 424669 |
| 2023-02-28 | 140.95 | $146.02 | 467658 |
| 2023-02-27 | 140.42 | $145.31 | 366800 |
| 2023-02-24 | 139.90 | $143.14 | 334207 |
| 2023-02-23 | 139.56 | $142.80 | 239800 |
| 2023-02-22 | 139.22 | $140.97 | 391005 |
| 2023-02-21 | 139.04 | $140.98 | 331787 |
| 2023-02-17 | 138.83 | $146.46 | 349925 |
| 2023-02-16 | 138.03 | $145.63 | 328100 |
| 2023-02-15 | 137.23 | $147.90 | 364837 |
| 2023-02-14 | 136.11 | $145.75 | 281307 |
| 2023-02-13 | 135.09 | $145.42 | 274600 |
| 2023-02-10 | 134.01 | $142.91 | 377821 |
| 2023-02-09 | 133.07 | $141.07 | 391600 |
| 2023-02-08 | 132.23 | $142.02 | 373205 |
| 2023-02-07 | 131.20 | $147.24 | 462100 |
| 2023-02-06 | 129.51 | $144.58 | 283600 |
| 2023-02-03 | 127.92 | $144.47 | 550033 |
| 2023-02-02 | 126.18 | $141.11 | 1.1M |
| 2023-02-01 | 124.61 | $148.91 | 1.5M |
| 2023-01-31 | 122.05 | $130.25 | 686800 |
| 2023-01-30 | 121.18 | $127.56 | 486029 |
| 2023-01-27 | 120.51 | $127.43 | 476291 |
| 2023-01-26 | 119.79 | $124.61 | 399600 |
| 2023-01-25 | 119.28 | $120.75 | 432400 |
| 2023-01-24 | 119.12 | $120.25 | 274123 |
| 2023-01-23 | 119.00 | $120.17 | 279200 |
| 2023-01-20 | 118.88 | $118.88 | 368600 |
| 2023-01-19 | 118.88 | $116.61 | 537000 |
| 2023-01-18 | 119.12 | $121.40 | 309134 |
| 2023-01-17 | 118.88 | $122.85 | 323363 |
| 2023-01-13 | 118.46 | $126.16 | 308800 |
| 2023-01-12 | 117.65 | $124.36 | 306600 |
| 2023-01-11 | 116.95 | $122.90 | 411547 |
| 2023-01-10 | 116.32 | $120.85 | 386500 |
| 2023-01-09 | 115.84 | $116.55 | 391022 |
| 2023-01-06 | 115.77 | $119.07 | 358878 |
| 2023-01-05 | 115.42 | $115.02 | 330700 |
| 2023-01-04 | 115.46 | $115.10 | 549331 |
| 2023-01-03 | 115.50 | $114.83 | 514500 |
| 2022-12-30 | 115.57 | $113.42 | 273100 |
| 2022-12-29 | 115.80 | $113.53 | 224300 |
| 2022-12-28 | 116.04 | $112.65 | 342005 |
| 2022-12-27 | 116.40 | $116.00 | 268400 |
| 2022-12-23 | 116.44 | $113.99 | 263024 |
| 2022-12-22 | 116.70 | $114.28 | 379212 |
| 2022-12-21 | 116.95 | $116.37 | 320823 |
| 2022-12-20 | 117.01 | $113.82 | 439100 |
| 2022-12-19 | 117.35 | $113.34 | 477323 |
| 2022-12-16 | 117.77 | $116.89 | 634922 |
| 2022-12-15 | 117.86 | $116.00 | 572514 |
| 2022-12-14 | 118.06 | $122.15 | 464013 |
| 2022-12-13 | 117.63 | $125.38 | 500900 |
| 2022-12-12 | 116.81 | $122.58 | 273028 |
| 2022-12-09 | 116.20 | $123.00 | 387418 |
| 2022-12-08 | 115.49 | $125.03 | 461635 |
| 2022-12-07 | 114.48 | $122.21 | 477007 |
| 2022-12-06 | 113.67 | $123.47 | 631500 |
| 2022-12-05 | 112.64 | $121.81 | 572017 |
| 2022-12-02 | 111.67 | $124.68 | 497607 |
| 2022-12-01 | 110.30 | $124.47 | 501100 |
| 2022-11-30 | 108.81 | $122.15 | 650400 |
| 2022-11-29 | 107.41 | $118.45 | 383429 |
| 2022-11-28 | 106.24 | $115.69 | 420146 |
| 2022-11-25 | 105.25 | $117.23 | 184707 |
| 2022-11-23 | 103.99 | $119.00 | 475839 |
| 2022-11-22 | 102.41 | $121.66 | 579300 |
| 2022-11-21 | 100.38 | $117.15 | 819734 |
| 2022-11-18 | 98.62 | $116.00 | 1.4M |
| 2022-11-17 | 96.79 | $100.62 | 702617 |
| 2022-11-16 | 96.38 | $104.61 | 716900 |
| 2022-11-15 | 95.52 | $106.40 | 634300 |
| 2022-11-14 | 94.37 | $103.54 | 499800 |
| 2022-11-11 | 93.41 | $101.66 | 374470 |
| 2022-11-10 | 92.54 | $100.87 | 573706 |
| 2022-11-09 | 91.66 | $94.36 | 661440 |
| 2022-11-08 | 91.38 | $91.72 | 351700 |
| 2022-11-07 | 91.34 | $92.38 | 345000 |
| 2022-11-04 | 91.23 | $93.35 | 289500 |
| 2022-11-03 | 91.01 | $92.28 | 295700 |
| 2022-11-02 | 90.88 | $93.37 | 482900 |
| 2022-11-01 | 90.61 | $97.73 | 367228 |
| 2022-10-31 | 89.86 | $95.30 | 501125 |
| 2022-10-28 | 89.29 | $94.74 | 406600 |
| 2022-10-27 | 88.72 | $94.53 | 505506 |
| 2022-10-26 | 88.11 | $95.08 | 497900 |
| 2022-10-25 | 87.37 | $94.41 | 416631 |
| 2022-10-24 | 86.63 | $93.38 | 543600 |
| 2022-10-21 | 85.92 | $91.53 | 482331 |
| 2022-10-20 | 85.33 | $87.08 | 336008 |
| 2022-10-19 | 85.15 | $87.89 | 558617 |
| 2022-10-18 | 84.86 | $91.05 | 332410 |
| 2022-10-17 | 84.21 | $88.66 | 408578 |
| 2022-10-14 | 83.74 | $83.18 | 457200 |
| 2022-10-13 | 83.80 | $90.07 | 551919 |
| 2022-10-12 | 83.14 | $86.44 | 513407 |
| 2022-10-11 | 82.79 | $86.69 | 464600 |
| 2022-10-10 | 82.38 | $87.95 | 618972 |
| 2022-10-07 | 81.79 | $86.27 | 493210 |
| 2022-10-06 | 81.32 | $88.40 | 498644 |
| 2022-10-05 | 80.58 | $86.95 | 483200 |
| 2022-10-04 | 79.90 | $86.45 | 627700 |
| 2022-10-03 | 79.21 | $82.18 | 556240 |
| 2022-09-30 | 78.90 | $77.81 | 446500 |
| 2022-09-29 | 79.02 | $76.68 | 378613 |
| 2022-09-28 | 79.26 | $74.97 | 258103 |
| 2022-09-27 | 79.72 | $71.64 | 335912 |
| 2022-09-26 | 80.57 | $70.90 | 339820 |
| 2022-09-23 | 81.58 | $72.74 | 380300 |
| 2022-09-22 | 82.51 | $74.86 | 280105 |
| 2022-09-21 | 83.32 | $76.33 | 259445 |
| 2022-09-20 | 84.06 | $76.90 | 465385 |
| 2022-09-19 | 84.81 | $79.46 | 332137 |
| 2022-09-16 | 85.37 | $79.50 | 980089 |
| 2022-09-15 | 85.99 | $80.21 | 417426 |
| 2022-09-14 | 86.60 | $81.31 | 555200 |
| 2022-09-13 | 87.16 | $82.10 | 567009 |
| 2022-09-12 | 87.69 | $88.37 | 270300 |
| 2022-09-09 | 87.62 | $88.41 | 341404 |
| 2022-09-08 | 87.53 | $84.67 | 428515 |
| 2022-09-07 | 87.83 | $85.57 | 299700 |
| 2022-09-06 | 88.07 | $84.29 | 324151 |
| 2022-09-02 | 88.47 | $83.93 | 379300 |
| 2022-09-01 | 88.95 | $86.84 | 461685 |
| 2022-08-31 | 89.17 | $84.41 | 288012 |
| 2022-08-30 | 89.67 | $85.91 | 389600 |
| 2022-08-29 | 90.07 | $87.80 | 230300 |
| 2022-08-26 | 90.30 | $87.71 | 358935 |
| 2022-08-25 | 90.58 | $91.00 | 260000 |
| 2022-08-24 | 90.53 | $88.68 | 315465 |
| 2022-08-23 | 90.73 | $88.50 | 378800 |
| 2022-08-22 | 90.96 | $88.51 | 455028 |
| 2022-08-19 | 91.22 | $90.62 | 262129 |
| 2022-08-18 | 91.28 | $93.57 | 293336 |
| 2022-08-17 | 91.04 | $90.62 | 466340 |
| 2022-08-16 | 91.09 | $91.33 | 575615 |
| 2022-08-15 | 91.06 | $91.75 | 215711 |
| 2022-08-12 | 90.99 | $92.16 | 196527 |
| 2022-08-11 | 90.87 | $91.48 | 272938 |
| 2022-08-10 | 90.80 | $89.55 | 355000 |
| 2022-08-09 | 90.94 | $87.07 | 472466 |
| 2022-08-08 | 91.34 | $90.18 | 314432 |
| 2022-08-05 | 91.46 | $88.89 | 357645 |
| 2022-08-04 | 91.74 | $90.05 | 399211 |
| 2022-08-03 | 91.91 | $90.53 | 572621 |
| 2022-08-02 | 92.06 | $93.62 | 820315 |
| 2022-08-01 | 91.89 | $99.47 | 509769 |
| 2022-07-29 | 91.10 | $99.27 | 350023 |
| 2022-07-28 | 90.24 | $97.38 | 481610 |
| 2022-07-27 | 89.49 | $93.30 | 332233 |
| 2022-07-26 | 89.08 | $91.27 | 326643 |
| 2022-07-25 | 88.85 | $89.82 | 297000 |
| 2022-07-22 | 88.75 | $88.77 | 270328 |
| 2022-07-21 | 88.75 | $91.33 | 280100 |
| 2022-07-20 | 88.48 | $90.99 | 338271 |
| 2022-07-19 | 88.21 | $89.04 | 214140 |
| 2022-07-18 | 88.13 | $84.21 | 329703 |
| 2022-07-15 | 88.54 | $84.59 | 506308 |
| 2022-07-14 | 88.95 | $81.67 | 717611 |
| 2022-07-13 | 89.72 | $86.93 | 380900 |
| 2022-07-12 | 90.02 | $85.79 | 287533 |
| 2022-07-11 | 90.46 | $87.83 | 239900 |
| 2022-07-08 | 90.74 | $89.97 | 296000 |
| 2022-07-07 | 90.82 | $92.22 | 546248 |
| 2022-07-06 | 90.67 | $86.48 | 528600 |
| 2022-07-05 | 91.11 | $85.35 | 564567 |
| 2022-07-01 | 91.72 | $85.94 | 663517 |
| 2022-06-30 | 92.33 | $83.01 | 886000 |
| 2022-06-29 | 93.31 | $83.50 | 589704 |
| 2022-06-28 | 94.34 | $84.43 | 544800 |
| 2022-06-27 | 95.38 | $85.14 | 696005 |
| 2022-06-24 | 96.46 | $83.09 | 1.0M |
| 2022-06-23 | 97.87 | $80.90 | 501400 |
| 2022-06-22 | 99.65 | $84.02 | 596210 |
| 2022-06-21 | 101.30 | $87.43 | 473700 |
| 2022-06-17 | 102.76 | $86.53 | 887641 |
| 2022-06-16 | 104.47 | $87.96 | 629300 |
| 2022-06-15 | 106.20 | $98.17 | 529122 |
| 2022-06-14 | 107.05 | $97.91 | 584300 |
| 2022-06-13 | 108.01 | $95.91 | 523329 |
| 2022-06-10 | 109.28 | $103.02 | 448538 |
| 2022-06-09 | 109.94 | $110.30 | 477739 |
| 2022-06-08 | 109.91 | $118.93 | 477000 |
| 2022-06-07 | 108.96 | $120.38 | 642798 |
| 2022-06-06 | 107.75 | $122.84 | 820900 |
| 2022-06-03 | 106.17 | $116.81 | 428032 |
| 2022-06-02 | 105.05 | $112.46 | 580929 |
| 2022-06-01 | 104.27 | $106.44 | 319730 |
| 2022-05-31 | 104.04 | $108.92 | 407204 |
| 2022-05-27 | 103.52 | $107.72 | 314621 |
| 2022-05-26 | 103.08 | $103.98 | 249721 |
| 2022-05-25 | 102.99 | $101.26 | 341303 |
| 2022-05-24 | 103.17 | $97.74 | 511800 |
| 2022-05-23 | 103.74 | $102.92 | 501000 |
| 2022-05-20 | 103.83 | $102.18 | 540229 |
| 2022-05-19 | 104.00 | $104.57 | 508024 |
| 2022-05-18 | 103.94 | $103.96 | 304392 |
| 2022-05-17 | 103.94 | $107.93 | 377703 |
| 2022-05-16 | 103.52 | $106.00 | 353200 |
| 2022-05-13 | 103.25 | $108.52 | 506600 |
| 2022-05-12 | 102.70 | $104.02 | 422200 |
| 2022-05-11 | 102.56 | $101.82 | 317446 |
| 2022-05-10 | 102.64 | $104.55 | 556949 |
| 2022-05-09 | 102.44 | $107.87 | 514437 |
| 2022-05-06 | 101.87 | $115.33 | 611216 |
| 2022-05-05 | 100.45 | $113.47 | 564630 |
| 2022-05-04 | 99.08 | $113.64 | 800200 |
| 2022-05-03 | 97.55 | $108.80 | 1.7M |
| 2022-05-02 | 96.36 | $96.33 | 381200 |
| 2022-04-29 | 96.37 | $96.10 | 471919 |
| 2022-04-28 | 96.39 | $98.72 | 430500 |
| 2022-04-27 | 96.15 | $95.26 | 377037 |
| 2022-04-26 | 96.24 | $92.02 | 472900 |
| 2022-04-25 | 96.69 | $96.92 | 405044 |
| 2022-04-22 | 96.66 | $96.97 | 329200 |
| 2022-04-21 | 96.63 | $100.35 | 332100 |
| 2022-04-20 | 96.24 | $100.24 | 358500 |
| 2022-04-19 | 95.82 | $96.55 | 370704 |
| 2022-04-18 | 95.74 | $93.06 | 341315 |
| 2022-04-14 | 96.02 | $91.73 | 236626 |
| 2022-04-13 | 96.47 | $93.11 | 294628 |
| 2022-04-12 | 96.83 | $90.58 | 369800 |
| 2022-04-11 | 97.48 | $89.13 | 333129 |
| 2022-04-08 | 98.36 | $89.43 | 425800 |
| 2022-04-07 | 99.30 | $90.24 | 668300 |
| 2022-04-06 | 100.26 | $90.38 | 903713 |
| 2022-04-05 | 101.30 | $93.82 | 752347 |
| 2022-04-04 | 102.08 | $97.11 | 603212 |
| 2022-04-01 | 102.61 | $98.39 | 744300 |
| 2022-03-31 | 103.05 | $98.44 | 934200 |
| 2022-03-30 | 103.54 | $100.27 | 406430 |
| 2022-03-29 | 103.88 | $103.95 | 582912 |
| 2022-03-28 | 103.87 | $101.21 | 1.0M |
| 2022-03-25 | 104.15 | $103.64 | 471424 |
| 2022-03-24 | 104.21 | $106.25 | 503000 |
| 2022-03-23 | 103.99 | $104.12 | 334738 |
| 2022-03-22 | 103.98 | $106.77 | 272500 |
| 2022-03-21 | 103.69 | $107.71 | 248133 |
| 2022-03-18 | 103.26 | $110.46 | 638140 |
| 2022-03-17 | 102.51 | $107.08 | 326626 |
| 2022-03-16 | 102.03 | $105.68 | 287500 |
| 2022-03-15 | 101.64 | $101.55 | 297309 |
| 2022-03-14 | 101.65 | $100.42 | 260400 |
| 2022-03-11 | 101.78 | $99.24 | 257346 |
| 2022-03-10 | 102.05 | $101.56 | 244312 |
| 2022-03-09 | 102.10 | $100.33 | 416200 |
| 2022-03-08 | 102.28 | $94.91 | 527213 |
| 2022-03-07 | 103.06 | $93.38 | 679331 |
| 2022-03-04 | 104.08 | $101.24 | 453115 |
| 2022-03-03 | 104.38 | $104.76 | 251300 |
| 2022-03-02 | 104.34 | $105.04 | 522411 |
| 2022-03-01 | 104.26 | $99.83 | 536150 |
| 2022-02-28 | 104.73 | $101.71 | 613308 |
| 2022-02-25 | 105.05 | $105.92 | 436700 |
| 2022-02-24 | 104.96 | $103.50 | 555900 |
| 2022-02-23 | 105.11 | $100.47 | 406293 |
| 2022-02-22 | 105.60 | $102.70 | 488247 |
| 2022-02-18 | 105.90 | $105.16 | 464900 |
| 2022-02-17 | 105.98 | $103.98 | 294000 |
| 2022-02-16 | 106.19 | $107.54 | 553505 |
| 2022-02-15 | 106.05 | $107.19 | 563700 |
| 2022-02-14 | 105.93 | $103.19 | 782912 |
| 2022-02-11 | 106.22 | $110.21 | 769414 |
| 2022-02-10 | 105.80 | $115.64 | 694705 |
| 2022-02-09 | 104.76 | $119.16 | 1.2M |
| 2022-02-08 | 103.25 | $108.80 | 671418 |
| 2022-02-07 | 102.66 | $104.52 | 753300 |
| 2022-02-04 | 102.47 | $100.84 | 414956 |
| 2022-02-03 | 102.64 | $102.68 | 472439 |
| 2022-02-02 | 102.63 | $105.16 | 634619 |
| 2022-02-01 | 102.37 | $106.19 | 788109 |
| 2022-01-31 | 101.97 | $107.78 | 1.2M |
| 2022-01-28 | 101.35 | $96.58 | 753858 |
| 2022-01-27 | 101.86 | $93.83 | 410900 |
| 2022-01-26 | 102.70 | $96.37 | 370234 |
| 2022-01-25 | 103.37 | $96.52 | 461228 |
| 2022-01-24 | 104.09 | $99.60 | 645931 |
| 2022-01-21 | 104.56 | $97.59 | 635751 |
| 2022-01-20 | 105.30 | $97.86 | 540900 |
| 2022-01-19 | 106.08 | $99.97 | 396794 |
| 2022-01-18 | 106.72 | $100.74 | 372662 |
| 2022-01-14 | 107.35 | $103.17 | 248300 |
| 2022-01-13 | 107.79 | $104.91 | 231511 |
| 2022-01-12 | 108.09 | $107.85 | 332400 |
| 2022-01-11 | 108.12 | $105.90 | 361860 |
| 2022-01-10 | 108.35 | $103.57 | 401910 |
| 2022-01-07 | 108.86 | $105.45 | 354986 |
| 2022-01-06 | 109.21 | $110.66 | 348813 |
| 2022-01-05 | 109.06 | $108.47 | 477439 |
| 2022-01-04 | 109.13 | $112.63 | 295432 |
| 2022-01-03 | 108.76 | $110.44 | 328700 |
| 2021-12-31 | 108.58 | $111.19 | 181500 |
| 2021-12-30 | 108.30 | $109.60 | 354428 |
| 2021-12-29 | 108.17 | $113.66 | 214902 |
| 2021-12-28 | 107.59 | $112.02 | 242500 |
| 2021-12-27 | 107.12 | $111.92 | 381129 |
| 2021-12-23 | 106.62 | $106.28 | 207853 |
| 2021-12-22 | 106.65 | $105.20 | 234337 |
| 2021-12-21 | 106.81 | $103.93 | 563800 |
| 2021-12-20 | 107.11 | $100.15 | 649014 |
| 2021-12-17 | 107.84 | $104.38 | 698100 |
| 2021-12-16 | 108.21 | $107.91 | 474641 |
| 2021-12-15 | 108.24 | $108.84 | 538630 |
| 2021-12-14 | 108.17 | $107.62 | 583133 |
| 2021-12-13 | 108.23 | $109.81 | 462523 |
| 2021-12-10 | 108.07 | $110.25 | 515793 |
| 2021-12-09 | 107.84 | $110.40 | 407371 |
| 2021-12-08 | 107.57 | $111.34 | 366516 |
| 2021-12-07 | 107.17 | $112.66 | 654735 |
| 2021-12-06 | 106.59 | $108.45 | 384044 |
| 2021-12-03 | 106.40 | $108.86 | 486400 |
| 2021-12-02 | 106.14 | $110.07 | 501392 |
| 2021-12-01 | 105.72 | $107.91 | 510124 |
| 2021-11-30 | 105.49 | $106.50 | 654509 |
| 2021-11-29 | 105.39 | $108.65 | 524925 |
| 2021-11-26 | 105.04 | $105.82 | 439700 |
| 2021-11-24 | 104.96 | $113.01 | 347704 |
| 2021-11-23 | 104.11 | $110.08 | 594700 |
| 2021-11-22 | 103.48 | $116.35 | 576690 |
| 2021-11-19 | 102.13 | $111.65 | 540221 |
| 2021-11-18 | 101.13 | $111.60 | 1.2M |
| 2021-11-17 | 100.03 | $103.00 | 468521 |
| 2021-11-16 | 99.71 | $105.94 | 485100 |
| 2021-11-15 | 99.06 | $105.91 | 378711 |
| 2021-11-12 | 98.34 | $104.27 | 266058 |
| 2021-11-11 | 97.71 | $104.21 | 242360 |
| 2021-11-10 | 97.03 | $101.13 | 269000 |
| 2021-11-09 | 96.60 | $104.65 | 232866 |
| 2021-11-08 | 95.75 | $103.35 | 312171 |
| 2021-11-05 | 94.95 | $104.10 | 357101 |
| 2021-11-04 | 93.98 | $99.95 | 331736 |
| 2021-11-03 | 93.36 | $100.55 | 493937 |
| 2021-11-02 | 92.60 | $99.79 | 419615 |
| 2021-11-01 | 91.84 | $98.15 | 317700 |
| 2021-10-29 | 91.18 | $94.53 | 233900 |
| 2021-10-28 | 90.83 | $94.72 | 277228 |
| 2021-10-27 | 90.42 | $90.39 | 352425 |
| 2021-10-26 | 90.42 | $93.81 | 305630 |
| 2021-10-25 | 90.06 | $93.41 | 388674 |
| 2021-10-22 | 89.71 | $90.17 | 265261 |
| 2021-10-21 | 89.66 | $89.90 | 297100 |
| 2021-10-20 | 89.64 | $92.58 | 291644 |
| 2021-10-19 | 89.33 | $90.52 | 214614 |
| 2021-10-18 | 89.20 | $91.32 | 297021 |
| 2021-10-15 | 88.98 | $87.87 | 797779 |
| 2021-10-14 | 89.09 | $88.15 | 208341 |
| 2021-10-13 | 89.19 | $86.41 | 234515 |
| 2021-10-12 | 89.49 | $87.49 | 238400 |
| 2021-10-11 | 89.70 | $88.92 | 254800 |
| 2021-10-08 | 89.78 | $87.55 | 223917 |
| 2021-10-07 | 90.01 | $90.83 | 372305 |
| 2021-10-06 | 89.93 | $87.19 | 339833 |
| 2021-10-05 | 90.21 | $88.29 | 295524 |
| 2021-10-04 | 90.42 | $88.84 | 352583 |
| 2021-10-01 | 90.58 | $89.27 | 481600 |
| 2021-09-30 | 90.72 | $86.92 | 737519 |
| 2021-09-29 | 91.12 | $92.38 | 420000 |
| 2021-09-28 | 90.99 | $93.77 | 575100 |
| 2021-09-27 | 90.70 | $99.91 | 873826 |
| 2021-09-24 | 89.73 | $97.10 | 607600 |
| 2021-09-23 | 88.95 | $95.16 | 832774 |
| 2021-09-22 | 88.30 | $89.62 | 345200 |
| 2021-09-21 | 88.16 | $86.34 | 371600 |
| 2021-09-20 | 88.35 | $85.77 | 521808 |
| 2021-09-17 | 88.62 | $87.36 | 892900 |
| 2021-09-16 | 88.75 | $89.97 | 391100 |
| 2021-09-15 | 88.62 | $90.75 | 465221 |
| 2021-09-14 | 88.40 | $87.01 | 260220 |
| 2021-09-13 | 88.55 | $89.37 | 348868 |
| 2021-09-10 | 88.46 | $87.52 | 241600 |
| 2021-09-09 | 88.56 | $87.59 | 284020 |
| 2021-09-08 | 88.66 | $86.83 | 441000 |
| 2021-09-07 | 88.85 | $90.44 | 278706 |
| 2021-09-03 | 88.68 | $90.74 | 200200 |
| 2021-09-02 | 88.47 | $92.34 | 235900 |
| 2021-09-01 | 88.06 | $90.87 | 314300 |
| 2021-08-31 | 87.76 | $92.77 | 420200 |
| 2021-08-30 | 87.24 | $92.59 | 410700 |
| 2021-08-27 | 86.67 | $91.19 | 309400 |
| 2021-08-26 | 86.20 | $87.53 | 290905 |
| 2021-08-25 | 86.06 | $90.21 | 333220 |
| 2021-08-24 | 85.62 | $89.11 | 537000 |
| 2021-08-23 | 85.25 | $86.32 | 613221 |
| 2021-08-20 | 85.14 | $86.45 | 445834 |
| 2021-08-19 | 85.01 | $85.56 | 488833 |
| 2021-08-18 | 84.95 | $89.02 | 474425 |
| 2021-08-17 | 84.52 | $90.08 | 667201 |
| 2021-08-16 | 83.93 | $93.37 | 478900 |
| 2021-08-13 | 82.94 | $94.23 | 421600 |
| 2021-08-12 | 81.75 | $96.28 | 719439 |
| 2021-08-11 | 80.22 | $97.17 | 1.3M |
| 2021-08-10 | 78.44 | $91.18 | 605100 |
| 2021-08-09 | 77.10 | $86.51 | 294889 |
| 2021-08-06 | 76.10 | $86.03 | 294158 |
| 2021-08-05 | 75.06 | $85.21 | 344349 |
| 2021-08-04 | 73.99 | $83.79 | 515715 |
| 2021-08-03 | 72.96 | $83.93 | 1.1M |
| 2021-08-02 | 71.80 | $74.14 | 472846 |
| 2021-07-30 | 71.56 | $75.11 | 429419 |
| 2021-07-29 | 71.19 | $74.45 | 260435 |
| 2021-07-28 | 70.84 | $73.02 | 241019 |
| 2021-07-27 | 70.61 | $71.25 | 209700 |
| 2021-07-26 | 70.55 | $71.91 | 218700 |
| 2021-07-23 | 70.40 | $71.85 | 243400 |
| 2021-07-22 | 70.25 | $70.46 | 163200 |
| 2021-07-21 | 70.23 | $71.89 | 266000 |
| 2021-07-20 | 70.05 | $70.19 | 453464 |
| 2021-07-19 | 70.04 | $67.07 | 354389 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
72.94
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
57.52
Average
102.84
Maximum
183.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 72.94 | $73.21 | 7248 |
| 2026-07-15 | 73.09 | $73.83 | 240800 |
| 2026-07-14 | 73.20 | $73.58 | 202213 |
| 2026-07-13 | 73.37 | $71.68 | 248161 |
| 2026-07-10 | 73.75 | $72.24 | 214918 |
| 2026-07-09 | 74.10 | $70.60 | 248441 |
| 2026-07-08 | 74.66 | $68.92 | 264500 |
| 2026-07-07 | 75.42 | $69.26 | 404700 |
| 2026-07-06 | 76.21 | $70.45 | 287304 |
| 2026-07-02 | 76.95 | $69.21 | 376100 |
| 2026-07-01 | 77.89 | $72.43 | 242232 |
| 2026-06-30 | 78.58 | $76.04 | 178584 |
| 2026-06-29 | 78.95 | $75.13 | 290250 |
| 2026-06-26 | 79.44 | $77.83 | 1.0M |
| 2026-06-25 | 79.70 | $79.96 | 180300 |
| 2026-06-24 | 79.76 | $77.89 | 535000 |
| 2026-06-23 | 80.06 | $77.82 | 260041 |
| 2026-06-22 | 80.40 | $81.95 | 529030 |
| 2026-06-18 | 80.31 | $81.17 | 621698 |
| 2026-06-17 | 80.28 | $76.84 | 360915 |
| 2026-06-16 | 80.63 | $78.86 | 267702 |
| 2026-06-15 | 80.77 | $79.25 | 272339 |
| 2026-06-12 | 80.84 | $79.27 | 300005 |
| 2026-06-11 | 80.91 | $78.99 | 329817 |
| 2026-06-10 | 80.98 | $76.12 | 550700 |
| 2026-06-09 | 81.31 | $80.78 | 413100 |
| 2026-06-08 | 81.17 | $80.09 | 291611 |
| 2026-06-05 | 81.07 | $80.61 | 291900 |
| 2026-06-04 | 80.89 | $84.93 | 407900 |
| 2026-06-03 | 80.26 | $85.02 | 461149 |
| 2026-06-02 | 79.58 | $84.16 | 346323 |
| 2026-06-01 | 78.92 | $81.91 | 335191 |
| 2026-05-29 | 78.45 | $82.81 | 490612 |
| 2026-05-28 | 77.87 | $82.06 | 386836 |
| 2026-05-27 | 77.33 | $82.24 | 512669 |
| 2026-05-26 | 76.75 | $85.41 | 1.3M |
| 2026-05-22 | 75.83 | $84.75 | 1.0M |
| 2026-05-21 | 74.93 | $76.18 | 733204 |
| 2026-05-20 | 74.83 | $75.38 | 578600 |
| 2026-05-19 | 74.78 | $71.74 | 572227 |
| 2026-05-18 | 75.07 | $74.51 | 435600 |
| 2026-05-15 | 75.06 | $74.27 | 356200 |
| 2026-05-14 | 75.06 | $76.39 | 267349 |
| 2026-05-13 | 74.81 | $75.45 | 416797 |
| 2026-05-12 | 74.61 | $74.05 | 425200 |
| 2026-05-11 | 74.52 | $74.63 | 496900 |
| 2026-05-08 | 74.35 | $74.29 | 350400 |
| 2026-05-07 | 74.18 | $73.97 | 337900 |
| 2026-05-06 | 74.01 | $76.23 | 486843 |
| 2026-05-05 | 73.58 | $76.39 | 591920 |
| 2026-05-04 | 73.07 | $73.67 | 678100 |
| 2026-05-01 | 72.77 | $74.54 | 672577 |
| 2026-04-30 | 72.32 | $78.15 | 347800 |
| 2026-04-29 | 71.44 | $75.35 | 480800 |
| 2026-04-28 | 70.76 | $77.92 | 710451 |
| 2026-04-27 | 69.73 | $77.21 | 612855 |
| 2026-04-24 | 68.68 | $75.42 | 604538 |
| 2026-04-23 | 67.74 | $72.07 | 402310 |
| 2026-04-22 | 67.06 | $71.32 | 503531 |
| 2026-04-21 | 66.40 | $69.45 | 288200 |
| 2026-04-20 | 65.86 | $69.05 | 338500 |
| 2026-04-17 | 65.30 | $69.12 | 2.4M |
| 2026-04-16 | 64.68 | $66.99 | 685400 |
| 2026-04-15 | 64.20 | $67.68 | 439800 |
| 2026-04-14 | 63.60 | $68.89 | 246728 |
| 2026-04-13 | 62.83 | $68.70 | 389586 |
| 2026-04-10 | 62.01 | $67.83 | 338254 |
| 2026-04-09 | 61.22 | $67.85 | 440127 |
| 2026-04-08 | 60.40 | $65.91 | 417814 |
| 2026-04-07 | 59.73 | $63.77 | 329862 |
| 2026-04-06 | 59.26 | $62.77 | 242516 |
| 2026-04-02 | 58.88 | $61.51 | 335135 |
| 2026-04-01 | 58.62 | $60.24 | 330500 |
| 2026-03-31 | 58.50 | $58.91 | 357300 |
| 2026-03-30 | 58.53 | $58.15 | 234000 |
| 2026-03-27 | 58.66 | $59.13 | 189100 |
| 2026-03-26 | 58.72 | $60.52 | 270600 |
| 2026-03-25 | 58.67 | $60.89 | 240700 |
| 2026-03-24 | 58.61 | $60.33 | 221726 |
| 2026-03-23 | 58.63 | $58.12 | 342400 |
| 2026-03-20 | 58.89 | $56.12 | 589200 |
| 2026-03-19 | 59.40 | $56.79 | 383500 |
| 2026-03-18 | 59.88 | $55.30 | 402900 |
| 2026-03-17 | 60.57 | $56.14 | 358500 |
| 2026-03-16 | 61.22 | $56.16 | 324319 |
| 2026-03-13 | 61.92 | $56.13 | 408328 |
| 2026-03-12 | 62.67 | $56.75 | 450800 |
| 2026-03-11 | 63.41 | $59.81 | 393856 |
| 2026-03-10 | 63.90 | $61.18 | 248600 |
| 2026-03-09 | 64.28 | $61.59 | 323647 |
| 2026-03-06 | 64.65 | $61.41 | 368803 |
| 2026-03-05 | 65.05 | $62.88 | 315405 |
| 2026-03-04 | 65.35 | $63.08 | 316146 |
| 2026-03-03 | 65.66 | $62.42 | 233849 |
| 2026-03-02 | 66.07 | $65.41 | 250365 |
| 2026-02-27 | 66.21 | $64.71 | 375252 |
| 2026-02-26 | 66.45 | $65.33 | 233831 |
| 2026-02-25 | 66.64 | $65.02 | 174100 |
| 2026-02-24 | 66.89 | $66.16 | 177345 |
| 2026-02-23 | 67.05 | $65.15 | 263745 |
| 2026-02-20 | 67.35 | $67.18 | 313500 |
| 2026-02-19 | 67.48 | $66.71 | 215316 |
| 2026-02-18 | 67.68 | $66.39 | 248811 |
| 2026-02-17 | 67.94 | $66.48 | 269174 |
| 2026-02-13 | 68.22 | $66.66 | 265100 |
| 2026-02-12 | 68.50 | $65.76 | 252045 |
| 2026-02-11 | 68.88 | $67.30 | 245720 |
| 2026-02-10 | 69.13 | $66.96 | 247111 |
| 2026-02-09 | 69.42 | $66.53 | 365300 |
| 2026-02-06 | 69.75 | $67.72 | 321748 |
| 2026-02-05 | 69.96 | $65.80 | 317412 |
| 2026-02-04 | 70.36 | $69.05 | 529699 |
| 2026-02-03 | 70.45 | $69.89 | 555061 |
| 2026-02-02 | 70.44 | $70.06 | 533231 |
| 2026-01-30 | 70.39 | $69.45 | 627851 |
| 2026-01-29 | 70.37 | $70.33 | 310000 |
| 2026-01-28 | 70.23 | $68.36 | 659313 |
| 2026-01-27 | 70.26 | $70.77 | 247200 |
| 2026-01-26 | 70.03 | $71.16 | 349800 |
| 2026-01-23 | 69.74 | $72.20 | 194000 |
| 2026-01-22 | 69.31 | $73.51 | 226100 |
| 2026-01-21 | 68.71 | $73.08 | 456317 |
| 2026-01-20 | 68.11 | $71.19 | 248629 |
| 2026-01-16 | 67.66 | $72.01 | 866119 |
| 2026-01-15 | 67.09 | $70.84 | 319409 |
| 2026-01-14 | 66.59 | $69.66 | 307522 |
| 2026-01-13 | 66.19 | $69.15 | 270088 |
| 2026-01-12 | 65.81 | $68.31 | 382200 |
| 2026-01-09 | 65.51 | $67.40 | 269319 |
| 2026-01-08 | 65.28 | $67.89 | 490900 |
| 2026-01-07 | 64.98 | $65.44 | 344303 |
| 2026-01-06 | 64.91 | $68.76 | 440840 |
| 2026-01-05 | 64.49 | $66.39 | 314140 |
| 2026-01-02 | 64.30 | $64.43 | 443600 |
| 2025-12-31 | 64.30 | $63.25 | 347200 |
| 2025-12-30 | 64.42 | $63.77 | 273445 |
| 2025-12-29 | 64.50 | $64.14 | 288500 |
| 2025-12-26 | 64.56 | $64.95 | 225409 |
| 2025-12-24 | 64.55 | $65.11 | 113300 |
| 2025-12-23 | 64.53 | $65.00 | 331442 |
| 2025-12-22 | 64.50 | $63.89 | 354400 |
| 2025-12-19 | 64.57 | $64.15 | 947027 |
| 2025-12-18 | 64.58 | $63.94 | 262200 |
| 2025-12-17 | 64.63 | $63.73 | 414500 |
| 2025-12-16 | 64.70 | $64.05 | 479915 |
| 2025-12-15 | 64.75 | $64.58 | 588015 |
| 2025-12-12 | 64.74 | $64.67 | 497500 |
| 2025-12-11 | 64.73 | $66.66 | 563332 |
| 2025-12-10 | 64.53 | $64.91 | 632801 |
| 2025-12-09 | 64.49 | $63.41 | 328800 |
| 2025-12-08 | 64.60 | $63.77 | 450302 |
| 2025-12-05 | 64.70 | $63.84 | 349400 |
| 2025-12-04 | 64.79 | $64.66 | 478400 |
| 2025-12-03 | 64.83 | $66.28 | 744300 |
| 2025-12-02 | 64.72 | $65.05 | 511616 |
| 2025-12-01 | 64.76 | $65.42 | 363300 |
| 2025-11-28 | 64.77 | $66.95 | 217100 |
| 2025-11-26 | 64.65 | $66.89 | 431825 |
| 2025-11-25 | 64.55 | $65.10 | 414013 |
| 2025-11-24 | 64.63 | $62.47 | 450710 |
| 2025-11-21 | 65.00 | $61.57 | 851247 |
| 2025-11-20 | 65.48 | $57.94 | 2.4M |
| 2025-11-19 | 66.35 | $66.53 | 1.2M |
| 2025-11-18 | 66.41 | $65.10 | 506400 |
| 2025-11-17 | 66.61 | $64.65 | 788600 |
| 2025-11-14 | 66.86 | $65.01 | 399813 |
| 2025-11-13 | 67.08 | $64.83 | 421643 |
| 2025-11-12 | 67.32 | $65.86 | 413924 |
| 2025-11-11 | 67.46 | $65.11 | 365200 |
| 2025-11-10 | 67.67 | $65.40 | 320324 |
| 2025-11-07 | 67.85 | $65.90 | 434900 |
| 2025-11-06 | 67.96 | $66.55 | 366200 |
| 2025-11-05 | 67.99 | $68.32 | 375100 |
| 2025-11-04 | 67.84 | $68.40 | 424328 |
| 2025-11-03 | 67.65 | $70.00 | 400020 |
| 2025-10-31 | 67.27 | $69.25 | 375200 |
| 2025-10-30 | 66.95 | $68.61 | 406600 |
| 2025-10-29 | 66.66 | $69.47 | 506100 |
| 2025-10-28 | 66.27 | $68.78 | 300248 |
| 2025-10-27 | 65.91 | $68.55 | 311500 |
| 2025-10-24 | 65.54 | $68.33 | 440411 |
| 2025-10-23 | 65.15 | $67.93 | 232325 |
| 2025-10-22 | 64.77 | $66.11 | 494900 |
| 2025-10-21 | 64.53 | $67.18 | 307647 |
| 2025-10-20 | 64.16 | $66.00 | 265400 |
| 2025-10-17 | 63.88 | $65.20 | 685329 |
| 2025-10-16 | 63.65 | $66.40 | 594600 |
| 2025-10-15 | 63.28 | $66.03 | 577000 |
| 2025-10-14 | 62.92 | $64.38 | 364000 |
| 2025-10-13 | 62.70 | $63.69 | 314341 |
| 2025-10-10 | 62.54 | $61.61 | 556918 |
| 2025-10-09 | 62.57 | $63.42 | 333163 |
| 2025-10-08 | 62.42 | $64.56 | 257129 |
| 2025-10-07 | 62.15 | $62.61 | 396344 |
| 2025-10-06 | 62.04 | $63.69 | 452331 |
| 2025-10-03 | 61.81 | $63.94 | 364046 |
| 2025-10-02 | 61.53 | $64.18 | 667364 |
| 2025-10-01 | 61.20 | $64.16 | 699200 |
| 2025-09-30 | 60.83 | $62.74 | 1.4M |
| 2025-09-29 | 60.57 | $60.69 | 525839 |
| 2025-09-26 | 60.50 | $60.76 | 1.1M |
| 2025-09-25 | 60.41 | $60.52 | 462404 |
| 2025-09-24 | 60.34 | $61.04 | 767631 |
| 2025-09-23 | 60.21 | $60.70 | 630822 |
| 2025-09-22 | 60.10 | $60.56 | 738238 |
| 2025-09-19 | 60.00 | $60.29 | 1.3M |
| 2025-09-18 | 59.92 | $60.57 | 601900 |
| 2025-09-17 | 59.78 | $59.80 | 797023 |
| 2025-09-16 | 59.71 | $61.96 | 375700 |
| 2025-09-15 | 59.42 | $61.77 | 685522 |
| 2025-09-12 | 59.12 | $61.16 | 589400 |
| 2025-09-11 | 58.87 | $62.21 | 531200 |
| 2025-09-10 | 58.51 | $60.70 | 677532 |
| 2025-09-09 | 58.28 | $58.24 | 574033 |
| 2025-09-08 | 58.26 | $58.52 | 510400 |
| 2025-09-05 | 58.19 | $59.27 | 552904 |
| 2025-09-04 | 58.03 | $58.21 | 532300 |
| 2025-09-03 | 57.97 | $56.52 | 637800 |
| 2025-09-02 | 58.07 | $57.46 | 489811 |
| 2025-08-29 | 58.17 | $58.19 | 360830 |
| 2025-08-28 | 58.29 | $58.57 | 476728 |
| 2025-08-27 | 58.45 | $59.65 | 373550 |
| 2025-08-26 | 58.60 | $58.95 | 572447 |
| 2025-08-25 | 58.91 | $58.85 | 340731 |
| 2025-08-22 | 59.32 | $60.03 | 680807 |
| 2025-08-21 | 59.72 | $56.54 | 401900 |
| 2025-08-20 | 60.54 | $56.68 | 535629 |
| 2025-08-19 | 61.46 | $57.79 | 545030 |
| 2025-08-18 | 62.36 | $57.98 | 390966 |
| 2025-08-15 | 63.30 | $57.86 | 520318 |
| 2025-08-14 | 64.34 | $59.19 | 658300 |
| 2025-08-13 | 65.33 | $59.18 | 1.0M |
| 2025-08-12 | 66.37 | $56.93 | 910143 |
| 2025-08-11 | 67.71 | $53.85 | 672340 |
| 2025-08-08 | 69.44 | $54.99 | 1.0M |
| 2025-08-07 | 71.15 | $54.99 | 1.4M |
| 2025-08-06 | 72.97 | $57.12 | 1.4M |
| 2025-08-05 | 74.67 | $56.39 | 2.7M |
| 2025-08-04 | 76.52 | $76.55 | 758844 |
| 2025-08-01 | 76.45 | $75.92 | 504503 |
| 2025-07-31 | 76.43 | $77.02 | 425002 |
| 2025-07-30 | 76.30 | $77.69 | 412000 |
| 2025-07-29 | 76.08 | $78.05 | 415203 |
| 2025-07-28 | 75.80 | $78.56 | 435943 |
| 2025-07-25 | 75.43 | $79.64 | 300728 |
| 2025-07-24 | 74.92 | $78.57 | 605406 |
| 2025-07-23 | 74.46 | $77.96 | 557200 |
| 2025-07-22 | 74.03 | $75.13 | 392345 |
| 2025-07-21 | 73.83 | $72.99 | 444800 |
| 2025-07-18 | 73.81 | $74.28 | 1.3M |
| 2025-07-17 | 73.63 | $74.84 | 589100 |
| 2025-07-16 | 73.35 | $72.40 | 532404 |
| 2025-07-15 | 73.28 | $72.75 | 352917 |
| 2025-07-14 | 73.15 | $73.80 | 388960 |
| 2025-07-11 | 72.88 | $74.97 | 279400 |
| 2025-07-10 | 72.46 | $76.15 | 399244 |
| 2025-07-09 | 71.91 | $75.45 | 395069 |
| 2025-07-08 | 71.39 | $75.35 | 382600 |
| 2025-07-07 | 70.85 | $73.64 | 348632 |
| 2025-07-03 | 70.44 | $75.14 | 248020 |
| 2025-07-02 | 69.84 | $75.31 | 561649 |
| 2025-07-01 | 69.20 | $73.69 | 653553 |
| 2025-06-30 | 68.67 | $70.55 | 352400 |
| 2025-06-27 | 68.42 | $71.15 | 1.4M |
| 2025-06-26 | 68.08 | $70.77 | 263647 |
| 2025-06-25 | 67.77 | $69.99 | 291849 |
| 2025-06-24 | 67.51 | $69.89 | 301731 |
| 2025-06-23 | 67.25 | $68.43 | 416434 |
| 2025-06-20 | 67.11 | $66.39 | 810828 |
| 2025-06-18 | 67.16 | $66.69 | 371918 |
| 2025-06-17 | 67.19 | $66.57 | 548900 |
| 2025-06-16 | 67.24 | $66.10 | 775218 |
| 2025-06-13 | 67.35 | $66.48 | 336000 |
| 2025-06-12 | 67.44 | $66.88 | 493210 |
| 2025-06-11 | 67.50 | $67.38 | 581001 |
| 2025-06-10 | 67.53 | $70.60 | 270100 |
| 2025-06-09 | 67.25 | $69.54 | 380900 |
| 2025-06-06 | 67.06 | $68.31 | 285300 |
| 2025-06-05 | 66.99 | $66.49 | 207539 |
| 2025-06-04 | 67.10 | $67.20 | 219900 |
| 2025-06-03 | 67.13 | $68.00 | 317631 |
| 2025-06-02 | 67.08 | $65.58 | 431177 |
| 2025-05-30 | 67.26 | $65.10 | 279600 |
| 2025-05-29 | 67.49 | $66.21 | 244700 |
| 2025-05-28 | 67.59 | $66.65 | 218000 |
| 2025-05-27 | 67.65 | $68.12 | 303828 |
| 2025-05-23 | 67.53 | $65.33 | 252044 |
| 2025-05-22 | 67.68 | $65.82 | 222363 |
| 2025-05-21 | 67.78 | $65.67 | 430652 |
| 2025-05-20 | 67.87 | $68.22 | 276428 |
| 2025-05-19 | 67.70 | $68.61 | 278200 |
| 2025-05-16 | 67.43 | $68.92 | 353706 |
| 2025-05-15 | 67.08 | $69.43 | 482434 |
| 2025-05-14 | 66.62 | $69.38 | 419631 |
| 2025-05-13 | 66.11 | $70.16 | 393638 |
| 2025-05-12 | 65.47 | $70.25 | 599000 |
| 2025-05-09 | 64.77 | $67.96 | 478200 |
| 2025-05-08 | 64.22 | $68.68 | 641200 |
| 2025-05-07 | 63.57 | $67.15 | 717700 |
| 2025-05-06 | 62.99 | $65.21 | 706600 |
| 2025-05-05 | 62.54 | $66.89 | 510033 |
| 2025-05-02 | 61.87 | $65.90 | 365100 |
| 2025-05-01 | 61.24 | $64.59 | 383649 |
| 2025-04-30 | 60.72 | $63.87 | 399600 |
| 2025-04-29 | 60.25 | $63.74 | 369645 |
| 2025-04-28 | 59.78 | $63.47 | 427300 |
| 2025-04-25 | 59.32 | $63.93 | 275127 |
| 2025-04-24 | 58.80 | $64.50 | 459406 |
| 2025-04-23 | 58.23 | $62.00 | 546937 |
| 2025-04-22 | 57.90 | $62.66 | 822757 |
| 2025-04-21 | 57.52 | $56.73 | 348600 |
| 2025-04-17 | 57.72 | $58.50 | 839448 |
| 2025-04-16 | 57.78 | $57.74 | 404800 |
| 2025-04-15 | 57.96 | $56.97 | 380614 |
| 2025-04-14 | 58.25 | $58.00 | 361544 |
| 2025-04-11 | 58.48 | $58.01 | 586020 |
| 2025-04-10 | 58.73 | $56.70 | 498423 |
| 2025-04-09 | 59.15 | $59.53 | 1.0M |
| 2025-04-08 | 59.31 | $52.02 | 565943 |
| 2025-04-07 | 60.23 | $54.05 | 813700 |
| 2025-04-04 | 61.02 | $54.06 | 717900 |
| 2025-04-03 | 61.86 | $54.99 | 617200 |
| 2025-04-02 | 62.66 | $61.48 | 376600 |
| 2025-04-01 | 62.84 | $60.02 | 483700 |
| 2025-03-31 | 63.16 | $59.99 | 478236 |
| 2025-03-28 | 63.48 | $60.59 | 352948 |
| 2025-03-27 | 63.74 | $62.33 | 443132 |
| 2025-03-26 | 63.84 | $62.95 | 432335 |
| 2025-03-25 | 63.88 | $64.20 | 705000 |
| 2025-03-24 | 63.80 | $62.86 | 596932 |
| 2025-03-21 | 63.85 | $62.61 | 2.8M |
| 2025-03-20 | 63.94 | $63.93 | 745700 |
| 2025-03-19 | 63.93 | $66.59 | 709100 |
| 2025-03-18 | 63.66 | $65.04 | 463631 |
| 2025-03-17 | 63.57 | $66.00 | 693200 |
| 2025-03-14 | 63.42 | $64.52 | 429144 |
| 2025-03-13 | 63.44 | $62.57 | 394290 |
| 2025-03-12 | 63.67 | $63.74 | 601693 |
| 2025-03-11 | 63.83 | $62.68 | 892700 |
| 2025-03-10 | 64.12 | $65.55 | 614400 |
| 2025-03-07 | 64.14 | $64.87 | 656200 |
| 2025-03-06 | 64.23 | $64.70 | 717210 |
| 2025-03-05 | 64.33 | $62.31 | 518000 |
| 2025-03-04 | 64.68 | $59.24 | 771802 |
| 2025-03-03 | 65.41 | $58.89 | 730904 |
| 2025-02-28 | 66.28 | $61.50 | 862900 |
| 2025-02-27 | 67.01 | $62.29 | 831621 |
| 2025-02-26 | 67.75 | $63.31 | 835700 |
| 2025-02-25 | 68.48 | $63.73 | 699300 |
| 2025-02-24 | 69.26 | $64.46 | 664164 |
| 2025-02-21 | 70.07 | $65.78 | 571202 |
| 2025-02-20 | 70.85 | $67.27 | 457600 |
| 2025-02-19 | 71.58 | $68.23 | 735985 |
| 2025-02-18 | 72.32 | $70.19 | 808445 |
| 2025-02-14 | 72.94 | $72.51 | 697346 |
| 2025-02-13 | 73.40 | $69.95 | 577221 |
| 2025-02-12 | 74.16 | $69.41 | 570200 |
| 2025-02-11 | 75.04 | $71.22 | 988200 |
| 2025-02-10 | 75.81 | $69.44 | 891982 |
| 2025-02-07 | 76.80 | $65.46 | 946800 |
| 2025-02-06 | 78.26 | $65.57 | 1.4M |
| 2025-02-05 | 79.81 | $65.59 | 1.8M |
| 2025-02-04 | 81.46 | $64.13 | 4.7M |
| 2025-02-03 | 83.34 | $79.72 | 809141 |
| 2025-01-31 | 83.75 | $81.44 | 538217 |
| 2025-01-30 | 84.00 | $83.57 | 392924 |
| 2025-01-29 | 84.04 | $80.55 | 304008 |
| 2025-01-28 | 84.38 | $81.11 | 591939 |
| 2025-01-27 | 84.69 | $82.55 | 465444 |
| 2025-01-24 | 84.85 | $84.90 | 316300 |
| 2025-01-23 | 84.79 | $86.64 | 314302 |
| 2025-01-22 | 84.55 | $87.35 | 395900 |
| 2025-01-21 | 84.21 | $88.18 | 417831 |
| 2025-01-17 | 83.77 | $85.17 | 989000 |
| 2025-01-16 | 83.61 | $83.45 | 275100 |
| 2025-01-15 | 83.63 | $83.76 | 390000 |
| 2025-01-14 | 83.61 | $82.83 | 502069 |
| 2025-01-13 | 83.71 | $84.48 | 359700 |
| 2025-01-10 | 83.67 | $81.84 | 369200 |
| 2025-01-08 | 83.92 | $82.84 | 584344 |
| 2025-01-07 | 84.10 | $86.98 | 387900 |
| 2025-01-06 | 83.91 | $86.63 | 522526 |
| 2025-01-03 | 83.76 | $83.44 | 447000 |
| 2025-01-02 | 83.97 | $81.43 | 415300 |
| 2024-12-31 | 84.42 | $83.45 | 323044 |
| 2024-12-30 | 84.74 | $82.70 | 430242 |
| 2024-12-27 | 85.18 | $83.37 | 408887 |
| 2024-12-26 | 85.61 | $83.90 | 222041 |
| 2024-12-24 | 86.03 | $83.21 | 130900 |
| 2024-12-23 | 86.58 | $82.92 | 331850 |
| 2024-12-20 | 87.19 | $83.40 | 1.1M |
| 2024-12-19 | 87.76 | $82.72 | 494415 |
| 2024-12-18 | 88.40 | $82.02 | 574024 |
| 2024-12-17 | 89.13 | $85.31 | 763803 |
| 2024-12-16 | 89.55 | $84.61 | 475820 |
| 2024-12-13 | 90.07 | $84.84 | 485100 |
| 2024-12-12 | 90.59 | $86.78 | 470801 |
| 2024-12-11 | 90.96 | $88.69 | 628700 |
| 2024-12-10 | 91.17 | $89.02 | 567224 |
| 2024-12-09 | 91.38 | $90.86 | 554417 |
| 2024-12-06 | 91.44 | $89.00 | 386300 |
| 2024-12-05 | 91.74 | $90.18 | 424685 |
| 2024-12-04 | 92.00 | $93.65 | 408239 |
| 2024-12-03 | 91.91 | $93.88 | 339569 |
| 2024-12-02 | 91.77 | $94.18 | 570884 |
| 2024-11-29 | 91.57 | $94.31 | 340100 |
| 2024-11-27 | 91.32 | $93.17 | 726900 |
| 2024-11-26 | 91.14 | $94.95 | 1.2M |
| 2024-11-25 | 90.74 | $94.61 | 953654 |
| 2024-11-22 | 90.36 | $89.69 | 2.0M |
| 2024-11-21 | 90.42 | $85.14 | 2.3M |
| 2024-11-20 | 90.91 | $84.15 | 1.3M |
| 2024-11-19 | 91.51 | $86.32 | 576440 |
| 2024-11-18 | 91.91 | $87.93 | 641118 |
| 2024-11-15 | 92.14 | $88.97 | 573865 |
| 2024-11-14 | 92.28 | $91.23 | 626033 |
| 2024-11-13 | 92.20 | $92.48 | 576100 |
| 2024-11-12 | 91.98 | $94.56 | 439407 |
| 2024-11-11 | 91.51 | $95.73 | 674686 |
| 2024-11-08 | 90.90 | $95.31 | 1.2M |
| 2024-11-07 | 90.28 | $102.70 | 1.3M |
| 2024-11-06 | 88.88 | $104.45 | 1.9M |
| 2024-11-05 | 87.23 | $90.84 | 348200 |
| 2024-11-04 | 86.84 | $88.39 | 686100 |
| 2024-11-01 | 86.68 | $86.42 | 471300 |
| 2024-10-31 | 86.69 | $85.76 | 516000 |
| 2024-10-30 | 86.74 | $85.51 | 270212 |
| 2024-10-29 | 86.81 | $86.66 | 365777 |
| 2024-10-28 | 86.76 | $88.21 | 432378 |
| 2024-10-25 | 86.55 | $85.58 | 266734 |
| 2024-10-24 | 86.58 | $85.97 | 378700 |
| 2024-10-23 | 86.58 | $85.71 | 456424 |
| 2024-10-22 | 86.59 | $86.80 | 523200 |
| 2024-10-21 | 86.49 | $87.24 | 374500 |
| 2024-10-18 | 86.33 | $89.55 | 883329 |
| 2024-10-17 | 85.95 | $88.64 | 522700 |
| 2024-10-16 | 85.66 | $88.99 | 720011 |
| 2024-10-15 | 85.32 | $85.54 | 393003 |
| 2024-10-14 | 85.31 | $86.86 | 480200 |
| 2024-10-11 | 85.18 | $87.20 | 495700 |
| 2024-10-10 | 85.01 | $85.60 | 438200 |
| 2024-10-09 | 84.99 | $86.49 | 585208 |
| 2024-10-08 | 84.87 | $84.45 | 626800 |
| 2024-10-07 | 84.94 | $86.17 | 661161 |
| 2024-10-04 | 84.82 | $83.32 | 404163 |
| 2024-10-03 | 84.98 | $82.44 | 495562 |
| 2024-10-02 | 85.24 | $83.51 | 766031 |
| 2024-10-01 | 85.41 | $84.14 | 584940 |
| 2024-09-30 | 85.54 | $84.74 | 520140 |
| 2024-09-27 | 85.66 | $85.63 | 589801 |
| 2024-09-26 | 85.72 | $85.27 | 504599 |
| 2024-09-25 | 85.86 | $83.92 | 476731 |
| 2024-09-24 | 86.18 | $85.09 | 500845 |
| 2024-09-23 | 86.47 | $85.36 | 540770 |
| 2024-09-20 | 86.81 | $87.02 | 1.1M |
| 2024-09-19 | 87.04 | $89.16 | 598400 |
| 2024-09-18 | 87.11 | $86.66 | 603000 |
| 2024-09-17 | 87.46 | $87.42 | 577200 |
| 2024-09-16 | 87.79 | $85.73 | 485300 |
| 2024-09-13 | 88.32 | $86.36 | 713100 |
| 2024-09-12 | 88.83 | $85.01 | 673214 |
| 2024-09-11 | 89.50 | $82.78 | 791800 |
| 2024-09-10 | 90.44 | $83.12 | 578900 |
| 2024-09-09 | 91.40 | $83.00 | 697631 |
| 2024-09-06 | 92.43 | $83.77 | 764945 |
| 2024-09-05 | 93.45 | $84.83 | 650420 |
| 2024-09-04 | 94.41 | $87.06 | 864238 |
| 2024-09-03 | 95.24 | $88.41 | 906012 |
| 2024-08-30 | 96.07 | $93.33 | 570722 |
| 2024-08-29 | 96.58 | $92.91 | 733700 |
| 2024-08-28 | 97.29 | $93.36 | 847500 |
| 2024-08-27 | 98.16 | $95.97 | 533628 |
| 2024-08-26 | 98.97 | $100.16 | 466800 |
| 2024-08-23 | 99.55 | $102.75 | 834177 |
| 2024-08-22 | 100.06 | $97.35 | 423282 |
| 2024-08-21 | 101.26 | $97.88 | 640230 |
| 2024-08-20 | 102.58 | $95.68 | 681111 |
| 2024-08-19 | 104.35 | $96.98 | 752900 |
| 2024-08-16 | 106.21 | $95.59 | 981167 |
| 2024-08-15 | 108.43 | $94.04 | 1.5M |
| 2024-08-14 | 111.04 | $92.50 | 1.0M |
| 2024-08-13 | 114.04 | $94.59 | 2.4M |
| 2024-08-12 | 117.12 | $94.58 | 995800 |
| 2024-08-09 | 120.44 | $94.88 | 1.1M |
| 2024-08-08 | 123.97 | $95.24 | 2.6M |
| 2024-08-07 | 127.68 | $96.37 | 2.2M |
| 2024-08-06 | 131.49 | $101.05 | 5.9M |
| 2024-08-05 | 134.99 | $118.46 | 1.6M |
| 2024-08-02 | 136.89 | $122.17 | 782646 |
| 2024-08-01 | 138.48 | $129.04 | 800510 |
| 2024-07-31 | 139.43 | $135.00 | 923700 |
| 2024-07-30 | 139.80 | $134.00 | 538110 |
| 2024-07-29 | 140.25 | $137.38 | 363300 |
| 2024-07-26 | 140.37 | $139.21 | 523715 |
| 2024-07-25 | 140.29 | $135.28 | 571500 |
| 2024-07-24 | 140.55 | $132.63 | 761432 |
| 2024-07-23 | 141.06 | $145.00 | 377500 |
| 2024-07-22 | 140.34 | $144.57 | 383100 |
| 2024-07-19 | 139.61 | $141.83 | 532457 |
| 2024-07-18 | 139.11 | $144.43 | 341400 |
| 2024-07-17 | 138.32 | $145.00 | 512885 |
| 2024-07-16 | 137.44 | $152.57 | 480318 |
| 2024-07-15 | 135.76 | $144.76 | 446949 |
| 2024-07-12 | 134.81 | $143.13 | 423300 |
| 2024-07-11 | 134.02 | $142.20 | 948839 |
| 2024-07-10 | 133.32 | $139.65 | 664990 |
| 2024-07-09 | 132.86 | $129.88 | 339743 |
| 2024-07-08 | 133.39 | $131.08 | 399700 |
| 2024-07-05 | 133.86 | $130.90 | 332900 |
| 2024-07-03 | 134.40 | $132.37 | 247300 |
| 2024-07-02 | 134.84 | $131.00 | 309000 |
| 2024-07-01 | 135.48 | $132.33 | 760852 |
| 2024-06-28 | 136.09 | $134.93 | 869346 |
| 2024-06-27 | 136.53 | $132.53 | 405641 |
| 2024-06-26 | 137.29 | $130.24 | 698328 |
| 2024-06-25 | 138.36 | $131.98 | 680732 |
| 2024-06-24 | 139.38 | $133.04 | 427900 |
| 2024-06-21 | 140.40 | $134.49 | 605787 |
| 2024-06-20 | 141.37 | $134.26 | 475000 |
| 2024-06-18 | 142.47 | $136.42 | 667327 |
| 2024-06-17 | 143.45 | $136.86 | 848900 |
| 2024-06-14 | 144.47 | $136.89 | 787200 |
| 2024-06-13 | 145.56 | $142.38 | 552131 |
| 2024-06-12 | 146.21 | $143.69 | 870443 |
| 2024-06-11 | 146.78 | $141.41 | 731800 |
| 2024-06-10 | 147.64 | $140.34 | 512110 |
| 2024-06-07 | 148.68 | $141.41 | 540500 |
| 2024-06-06 | 149.71 | $141.72 | 523122 |
| 2024-06-05 | 150.79 | $143.65 | 576600 |
| 2024-06-04 | 151.73 | $140.90 | 908746 |
| 2024-06-03 | 153.11 | $145.25 | 589135 |
| 2024-05-31 | 154.22 | $152.15 | 545100 |
| 2024-05-30 | 154.78 | $151.26 | 345836 |
| 2024-05-29 | 155.54 | $151.04 | 455876 |
| 2024-05-28 | 156.44 | $150.77 | 567976 |
| 2024-05-24 | 157.51 | $156.00 | 427000 |
| 2024-05-23 | 158.22 | $152.84 | 547680 |
| 2024-05-22 | 159.36 | $155.29 | 502400 |
| 2024-05-21 | 160.38 | $155.00 | 421100 |
| 2024-05-20 | 161.55 | $156.88 | 488437 |
| 2024-05-17 | 162.62 | $151.86 | 390928 |
| 2024-05-16 | 164.26 | $153.60 | 722334 |
| 2024-05-15 | 165.82 | $157.65 | 591208 |
| 2024-05-14 | 167.06 | $155.54 | 585805 |
| 2024-05-13 | 168.57 | $155.97 | 577534 |
| 2024-05-10 | 170.14 | $156.21 | 889167 |
| 2024-05-09 | 171.76 | $161.14 | 939500 |
| 2024-05-08 | 172.97 | $157.63 | 995427 |
| 2024-05-07 | 174.59 | $154.34 | 2.3M |
| 2024-05-06 | 176.64 | $176.40 | 465703 |
| 2024-05-03 | 176.60 | $176.25 | 533025 |
| 2024-05-02 | 176.62 | $175.26 | 466600 |
| 2024-05-01 | 176.74 | $175.00 | 605600 |
| 2024-04-30 | 176.96 | $175.30 | 508600 |
| 2024-04-29 | 177.19 | $183.16 | 337626 |
| 2024-04-26 | 176.73 | $182.99 | 256834 |
| 2024-04-25 | 176.31 | $181.21 | 386300 |
| 2024-04-24 | 176.09 | $179.11 | 369800 |
| 2024-04-23 | 176.08 | $179.98 | 462500 |
| 2024-04-22 | 176.00 | $173.54 | 817111 |
| 2024-04-19 | 176.58 | $171.82 | 440372 |
| 2024-04-18 | 177.40 | $171.18 | 338200 |
| 2024-04-17 | 178.33 | $170.12 | 445600 |
| 2024-04-16 | 179.42 | $172.15 | 461900 |
| 2024-04-15 | 180.34 | $175.86 | 749121 |
| 2024-04-12 | 180.92 | $171.57 | 321943 |
| 2024-04-11 | 181.93 | $175.01 | 518629 |
| 2024-04-10 | 182.61 | $172.75 | 578400 |
| 2024-04-09 | 183.49 | $177.10 | 437000 |
| 2024-04-08 | 183.93 | $181.21 | 399700 |
| 2024-04-05 | 183.91 | $183.82 | 515000 |
| 2024-04-04 | 183.57 | $179.52 | 855400 |
| 2024-04-03 | 183.57 | $187.69 | 760800 |
| 2024-04-02 | 182.67 | $185.14 | 874449 |
| 2024-04-01 | 181.95 | $193.58 | 516930 |
| 2024-03-28 | 180.33 | $190.36 | 481610 |
| 2024-03-27 | 178.92 | $186.06 | 339500 |
| 2024-03-26 | 177.80 | $182.58 | 302022 |
| 2024-03-25 | 176.93 | $180.48 | 383148 |
| 2024-03-22 | 176.17 | $185.25 | 250929 |
| 2024-03-21 | 174.79 | $186.27 | 379617 |
| 2024-03-20 | 173.13 | $183.87 | 300928 |
| 2024-03-19 | 171.50 | $180.29 | 402622 |
| 2024-03-18 | 170.04 | $178.09 | 527234 |
| 2024-03-15 | 168.62 | $178.91 | 757600 |
| 2024-03-14 | 166.99 | $173.87 | 723207 |
| 2024-03-13 | 165.69 | $176.13 | 397853 |
| 2024-03-12 | 164.03 | $171.01 | 354100 |
| 2024-03-11 | 162.75 | $168.61 | 380813 |
| 2024-03-08 | 161.60 | $168.47 | 517312 |
| 2024-03-07 | 160.37 | $169.94 | 364300 |
| 2024-03-06 | 158.88 | $164.02 | 354139 |
| 2024-03-05 | 157.86 | $161.94 | 479203 |
| 2024-03-04 | 156.96 | $172.20 | 658700 |
| 2024-03-01 | 154.97 | $172.52 | 599923 |
| 2024-02-29 | 152.83 | $169.40 | 626516 |
| 2024-02-28 | 150.91 | $163.93 | 626476 |
| 2024-02-27 | 149.47 | $163.49 | 655800 |
| 2024-02-26 | 148.05 | $161.03 | 800788 |
| 2024-02-23 | 146.83 | $151.64 | 561800 |
| 2024-02-22 | 146.51 | $146.39 | 288304 |
| 2024-02-21 | 146.72 | $144.29 | 421629 |
| 2024-02-20 | 147.17 | $142.60 | 503044 |
| 2024-02-16 | 147.84 | $144.58 | 300306 |
| 2024-02-15 | 148.37 | $148.57 | 279147 |
| 2024-02-14 | 148.54 | $144.79 | 519600 |
| 2024-02-13 | 149.08 | $142.89 | 746127 |
| 2024-02-12 | 149.84 | $150.00 | 413341 |
| 2024-02-09 | 149.92 | $148.31 | 299326 |
| 2024-02-08 | 150.18 | $148.65 | 347035 |
| 2024-02-07 | 150.43 | $145.91 | 400400 |
| 2024-02-06 | 150.97 | $143.11 | 383600 |
| 2024-02-05 | 151.85 | $145.04 | 376800 |
| 2024-02-02 | 152.57 | $148.61 | 688921 |
| 2024-02-01 | 152.98 | $147.88 | 1.1M |
| 2024-01-31 | 153.48 | $152.53 | 592068 |
| 2024-01-30 | 153.59 | $156.87 | 410942 |
| 2024-01-29 | 153.31 | $157.43 | 330500 |
| 2024-01-26 | 152.99 | $153.34 | 268841 |
| 2024-01-25 | 153.11 | $154.34 | 338331 |
| 2024-01-24 | 153.18 | $152.19 | 238200 |
| 2024-01-23 | 153.49 | $153.08 | 233500 |
| 2024-01-22 | 153.75 | $155.43 | 318853 |
| 2024-01-19 | 153.79 | $153.02 | 307024 |
| 2024-01-18 | 154.10 | $152.76 | 280534 |
| 2024-01-17 | 154.45 | $148.92 | 338427 |
| 2024-01-16 | 155.20 | $149.20 | 423734 |
| 2024-01-12 | 155.96 | $150.90 | 243602 |
| 2024-01-11 | 156.52 | $151.74 | 212000 |
| 2024-01-10 | 156.93 | $153.03 | 183300 |
| 2024-01-09 | 157.15 | $153.08 | 281400 |
| 2024-01-08 | 157.27 | $156.16 | 269616 |
| 2024-01-05 | 156.99 | $152.38 | 331000 |
| 2024-01-04 | 156.97 | $152.91 | 373592 |
| 2024-01-03 | 156.78 | $154.18 | 567506 |
| 2024-01-02 | 156.38 | $163.13 | 418975 |
| 2023-12-29 | 154.97 | $160.00 | 414315 |
| 2023-12-28 | 153.73 | $162.25 | 337987 |
| 2023-12-27 | 152.10 | $163.39 | 341300 |
| 2023-12-26 | 150.20 | $162.91 | 260220 |
| 2023-12-22 | 148.19 | $161.66 | 293900 |
| 2023-12-21 | 146.15 | $158.59 | 337213 |
| 2023-12-20 | 144.28 | $157.62 | 439300 |
| 2023-12-19 | 142.36 | $159.49 | 471338 |
| 2023-12-18 | 140.12 | $157.16 | 529400 |
| 2023-12-15 | 137.99 | $157.04 | 1.0M |
| 2023-12-14 | 135.76 | $156.29 | 1.4M |
| 2023-12-13 | 133.51 | $142.45 | 594900 |
| 2023-12-12 | 132.55 | $137.59 | 379700 |
| 2023-12-11 | 132.02 | $137.19 | 343300 |
| 2023-12-08 | 131.51 | $135.23 | 400500 |
| 2023-12-07 | 131.15 | $132.72 | 323806 |
| 2023-12-06 | 131.01 | $130.38 | 409506 |
| 2023-12-05 | 131.09 | $130.25 | 327151 |
| 2023-12-04 | 131.19 | $133.18 | 403003 |
| 2023-12-01 | 131.00 | $133.00 | 456232 |
| 2023-11-30 | 130.82 | $129.90 | 691152 |
| 2023-11-29 | 130.93 | $127.65 | 479000 |
| 2023-11-28 | 131.23 | $127.51 | 590944 |
| 2023-11-27 | 131.55 | $130.55 | 448900 |
| 2023-11-24 | 131.54 | $132.20 | 164200 |
| 2023-11-22 | 131.33 | $130.84 | 376600 |
| 2023-11-21 | 131.22 | $129.08 | 541348 |
| 2023-11-20 | 131.25 | $130.24 | 577090 |
| 2023-11-17 | 131.15 | $131.41 | 1.8M |
| 2023-11-16 | 130.91 | $135.23 | 304036 |
| 2023-11-15 | 130.27 | $136.22 | 348742 |
| 2023-11-14 | 129.52 | $137.48 | 497397 |
| 2023-11-13 | 128.65 | $130.56 | 216541 |
| 2023-11-10 | 128.48 | $132.29 | 144442 |
| 2023-11-09 | 128.17 | $128.73 | 223100 |
| 2023-11-08 | 128.27 | $128.82 | 320200 |
| 2023-11-07 | 128.44 | $129.60 | 337740 |
| 2023-11-06 | 128.62 | $130.73 | 255406 |
| 2023-11-03 | 128.77 | $132.03 | 277700 |
| 2023-11-02 | 128.85 | $130.22 | 267931 |
| 2023-11-01 | 129.16 | $129.55 | 339128 |
| 2023-10-31 | 129.59 | $124.28 | 298421 |
| 2023-10-30 | 130.62 | $125.89 | 365000 |
| 2023-10-27 | 131.59 | $123.22 | 302610 |
| 2023-10-26 | 132.94 | $124.05 | 279157 |
| 2023-10-25 | 134.34 | $124.00 | 323040 |
| 2023-10-24 | 135.87 | $124.25 | 372343 |
| 2023-10-23 | 137.45 | $124.57 | 328100 |
| 2023-10-20 | 139.11 | $125.63 | 632208 |
| 2023-10-19 | 140.76 | $129.24 | 447298 |
| 2023-10-18 | 142.12 | $131.02 | 606856 |
| 2023-10-17 | 143.40 | $139.03 | 288500 |
| 2023-10-16 | 143.97 | $138.28 | 277841 |
| 2023-10-13 | 144.66 | $137.26 | 530700 |
| 2023-10-12 | 145.50 | $142.82 | 311515 |
| 2023-10-11 | 145.86 | $147.64 | 269101 |
| 2023-10-10 | 145.76 | $146.19 | 192223 |
| 2023-10-09 | 145.80 | $146.21 | 187125 |
| 2023-10-06 | 145.86 | $144.24 | 279900 |
| 2023-10-05 | 146.14 | $141.16 | 262300 |
| 2023-10-04 | 146.76 | $143.56 | 398400 |
| 2023-10-03 | 147.21 | $144.20 | 501500 |
| 2023-10-02 | 147.64 | $145.00 | 471400 |
| 2023-09-29 | 148.06 | $149.19 | 566265 |
| 2023-09-28 | 148.10 | $151.70 | 409200 |
| 2023-09-27 | 147.91 | $148.40 | 545100 |
| 2023-09-26 | 148.04 | $142.70 | 446100 |
| 2023-09-25 | 148.74 | $146.43 | 206900 |
| 2023-09-22 | 149.06 | $143.87 | 289406 |
| 2023-09-21 | 149.61 | $142.29 | 408930 |
| 2023-09-20 | 150.33 | $149.04 | 265019 |
| 2023-09-19 | 150.37 | $149.67 | 311419 |
| 2023-09-18 | 150.32 | $149.88 | 347935 |
| 2023-09-15 | 150.22 | $147.64 | 707200 |
| 2023-09-14 | 150.29 | $152.17 | 317106 |
| 2023-09-13 | 149.89 | $147.53 | 326000 |
| 2023-09-12 | 149.95 | $147.17 | 287200 |
| 2023-09-11 | 150.07 | $151.39 | 259319 |
| 2023-09-08 | 149.76 | $150.72 | 246839 |
| 2023-09-07 | 149.50 | $151.68 | 292000 |
| 2023-09-06 | 149.15 | $154.87 | 210700 |
| 2023-09-05 | 148.49 | $153.37 | 304237 |
| 2023-09-01 | 147.94 | $157.96 | 291540 |
| 2023-08-31 | 146.93 | $153.97 | 434800 |
| 2023-08-30 | 146.31 | $152.98 | 397500 |
| 2023-08-29 | 145.80 | $150.76 | 328463 |
| 2023-08-28 | 145.56 | $145.93 | 251262 |
| 2023-08-25 | 145.84 | $142.85 | 218061 |
| 2023-08-24 | 146.49 | $142.35 | 217800 |
| 2023-08-23 | 147.25 | $144.55 | 268003 |
| 2023-08-22 | 147.85 | $142.46 | 263103 |
| 2023-08-21 | 148.74 | $142.71 | 314305 |
| 2023-08-18 | 149.68 | $141.97 | 685479 |
| 2023-08-17 | 150.77 | $141.00 | 395765 |
| 2023-08-16 | 152.04 | $144.01 | 398100 |
| 2023-08-15 | 153.10 | $150.68 | 325500 |
| 2023-08-14 | 153.57 | $150.64 | 271044 |
| 2023-08-11 | 154.07 | $148.35 | 224479 |
| 2023-08-10 | 154.80 | $147.28 | 354900 |
| 2023-08-09 | 155.67 | $149.55 | 589443 |
| 2023-08-08 | 156.34 | $155.51 | 696921 |
| 2023-08-07 | 156.41 | $148.27 | 821824 |
| 2023-08-04 | 157.19 | $151.17 | 441000 |
| 2023-08-03 | 157.67 | $154.42 | 515050 |
| 2023-08-02 | 157.80 | $158.36 | 341300 |
| 2023-08-01 | 157.51 | $163.43 | 423569 |
| 2023-07-31 | 156.71 | $158.67 | 242875 |
| 2023-07-28 | 156.34 | $157.39 | 273257 |
| 2023-07-27 | 156.09 | $155.53 | 209600 |
| 2023-07-26 | 156.00 | $156.11 | 356500 |
| 2023-07-25 | 155.83 | $161.10 | 365238 |
| 2023-07-24 | 155.12 | $158.42 | 288747 |
| 2023-07-21 | 154.60 | $157.63 | 258400 |
| 2023-07-20 | 154.10 | $160.22 | 413809 |
| 2023-07-19 | 153.27 | $159.74 | 439005 |
| 2023-07-18 | 152.41 | $161.83 | 735070 |
| 2023-07-17 | 151.24 | $154.10 | 438128 |
| 2023-07-14 | 150.76 | $152.67 | 287357 |
| 2023-07-13 | 150.36 | $154.02 | 341800 |
| 2023-07-12 | 149.79 | $152.00 | 293826 |
| 2023-07-11 | 149.36 | $150.57 | 315396 |
| 2023-07-10 | 149.01 | $150.70 | 354822 |
| 2023-07-07 | 148.60 | $147.61 | 376300 |
| 2023-07-06 | 148.43 | $144.89 | 569500 |
| 2023-07-05 | 148.46 | $151.62 | 405600 |
| 2023-07-03 | 147.73 | $154.37 | 214100 |
| 2023-06-30 | 146.61 | $155.94 | 533351 |
| 2023-06-29 | 145.16 | $155.38 | 431530 |
| 2023-06-28 | 143.59 | $152.32 | 309200 |
| 2023-06-27 | 142.16 | $152.62 | 424300 |
| 2023-06-26 | 140.55 | $146.56 | 288100 |
| 2023-06-23 | 139.38 | $144.30 | 490900 |
| 2023-06-22 | 138.31 | $145.30 | 332734 |
| 2023-06-21 | 137.04 | $144.12 | 343101 |
| 2023-06-20 | 135.79 | $142.81 | 323800 |
| 2023-06-16 | 134.56 | $139.87 | 463237 |
| 2023-06-15 | 133.54 | $141.95 | 324134 |
| 2023-06-14 | 132.21 | $143.82 | 427912 |
| 2023-06-13 | 130.58 | $143.24 | 439829 |
| 2023-06-12 | 128.91 | $142.73 | 544600 |
| 2023-06-09 | 127.20 | $138.10 | 393200 |
| 2023-06-08 | 125.85 | $138.90 | 448228 |
| 2023-06-07 | 124.35 | $138.52 | 608553 |
| 2023-06-06 | 122.84 | $131.94 | 494500 |
| 2023-06-05 | 121.94 | $126.27 | 294097 |
| 2023-06-02 | 121.57 | $126.62 | 481500 |
| 2023-06-01 | 121.15 | $119.85 | 425500 |
| 2023-05-31 | 121.41 | $116.77 | 387700 |
| 2023-05-30 | 122.00 | $121.47 | 406900 |
| 2023-05-26 | 122.18 | $121.19 | 295907 |
| 2023-05-25 | 122.40 | $119.49 | 355545 |
| 2023-05-24 | 122.81 | $118.44 | 395881 |
| 2023-05-23 | 123.33 | $122.87 | 363625 |
| 2023-05-22 | 123.45 | $123.70 | 384403 |
| 2023-05-19 | 123.51 | $122.44 | 391659 |
| 2023-05-18 | 123.72 | $124.36 | 385700 |
| 2023-05-17 | 123.78 | $119.62 | 393916 |
| 2023-05-16 | 124.36 | $118.06 | 694639 |
| 2023-05-15 | 125.17 | $122.52 | 380229 |
| 2023-05-12 | 125.59 | $124.16 | 634900 |
| 2023-05-11 | 125.90 | $121.98 | 662000 |
| 2023-05-10 | 126.46 | $122.96 | 929322 |
| 2023-05-09 | 126.95 | $128.41 | 862611 |
| 2023-05-08 | 126.93 | $127.75 | 831444 |
| 2023-05-05 | 126.96 | $125.49 | 531000 |
| 2023-05-04 | 127.19 | $122.37 | 576648 |
| 2023-05-03 | 127.74 | $127.23 | 310602 |
| 2023-05-02 | 127.84 | $126.24 | 455721 |
| 2023-05-01 | 128.11 | $126.08 | 342600 |
| 2023-04-28 | 128.45 | $126.33 | 379700 |
| 2023-04-27 | 128.84 | $125.35 | 643000 |
| 2023-04-26 | 129.38 | $120.50 | 1.1M |
| 2023-04-25 | 130.45 | $125.95 | 425148 |
| 2023-04-24 | 131.05 | $130.00 | 371433 |
| 2023-04-21 | 131.28 | $126.48 | 768843 |
| 2023-04-20 | 131.89 | $132.68 | 282407 |
| 2023-04-19 | 131.93 | $133.87 | 249282 |
| 2023-04-18 | 131.88 | $134.32 | 315100 |
| 2023-04-17 | 131.80 | $131.94 | 432229 |
| 2023-04-14 | 131.94 | $131.70 | 460638 |
| 2023-04-13 | 132.11 | $130.96 | 360635 |
| 2023-04-12 | 132.35 | $129.34 | 442100 |
| 2023-04-11 | 132.80 | $128.43 | 308200 |
| 2023-04-10 | 133.37 | $126.56 | 560337 |
| 2023-04-06 | 134.18 | $121.90 | 852523 |
| 2023-04-05 | 135.54 | $127.15 | 814281 |
| 2023-04-04 | 136.52 | $129.68 | 629700 |
| 2023-04-03 | 137.34 | $141.26 | 360500 |
| 2023-03-31 | 137.12 | $140.48 | 613200 |
| 2023-03-30 | 137.02 | $139.23 | 479969 |
| 2023-03-29 | 137.11 | $137.23 | 379951 |
| 2023-03-28 | 137.45 | $136.00 | 238340 |
| 2023-03-27 | 137.95 | $135.82 | 405300 |
| 2023-03-24 | 138.51 | $133.90 | 308900 |
| 2023-03-23 | 139.30 | $134.65 | 398538 |
| 2023-03-22 | 140.06 | $136.68 | 340800 |
| 2023-03-21 | 140.64 | $140.89 | 429200 |
| 2023-03-20 | 140.82 | $135.19 | 538400 |
| 2023-03-17 | 141.60 | $130.71 | 786200 |
| 2023-03-16 | 142.88 | $133.93 | 480652 |
| 2023-03-15 | 143.92 | $131.32 | 592025 |
| 2023-03-14 | 145.27 | $140.02 | 392718 |
| 2023-03-13 | 145.82 | $135.85 | 512818 |
| 2023-03-10 | 146.81 | $138.66 | 757500 |
| 2023-03-09 | 147.53 | $146.07 | 354705 |
| 2023-03-08 | 147.53 | $149.61 | 259286 |
| 2023-03-07 | 147.19 | $149.42 | 328120 |
| 2023-03-06 | 146.83 | $152.34 | 419100 |
| 2023-03-03 | 146.17 | $153.01 | 401454 |
| 2023-03-02 | 145.38 | $151.99 | 402312 |
| 2023-03-01 | 144.67 | $148.90 | 424669 |
| 2023-02-28 | 144.17 | $146.02 | 467658 |
| 2023-02-27 | 143.86 | $145.31 | 366800 |
| 2023-02-24 | 143.53 | $143.14 | 334207 |
| 2023-02-23 | 143.31 | $142.80 | 239800 |
| 2023-02-22 | 143.03 | $140.97 | 391005 |
| 2023-02-21 | 142.82 | $140.98 | 331787 |
| 2023-02-17 | 142.51 | $146.46 | 349925 |
| 2023-02-16 | 141.54 | $145.63 | 328100 |
| 2023-02-15 | 140.52 | $147.90 | 364837 |
| 2023-02-14 | 139.16 | $145.75 | 281307 |
| 2023-02-13 | 137.89 | $145.42 | 274600 |
| 2023-02-10 | 136.56 | $142.91 | 377821 |
| 2023-02-09 | 135.38 | $141.07 | 391600 |
| 2023-02-08 | 134.29 | $142.02 | 373205 |
| 2023-02-07 | 133.01 | $147.24 | 462100 |
| 2023-02-06 | 131.08 | $144.58 | 283600 |
| 2023-02-03 | 129.29 | $144.47 | 550033 |
| 2023-02-02 | 127.37 | $141.11 | 1.1M |
| 2023-02-01 | 125.64 | $148.91 | 1.5M |
| 2023-01-31 | 123.01 | $130.25 | 686800 |
| 2023-01-30 | 122.08 | $127.56 | 486029 |
| 2023-01-27 | 121.33 | $127.43 | 476291 |
| 2023-01-26 | 120.53 | $124.61 | 399600 |
| 2023-01-25 | 119.95 | $120.75 | 432400 |
| 2023-01-24 | 119.71 | $120.25 | 274123 |
| 2023-01-23 | 119.49 | $120.17 | 279200 |
| 2023-01-20 | 119.26 | $118.88 | 368600 |
| 2023-01-19 | 119.13 | $116.61 | 537000 |
| 2023-01-18 | 119.20 | $121.40 | 309134 |
| 2023-01-17 | 118.79 | $122.85 | 323363 |
| 2023-01-13 | 118.21 | $126.16 | 308800 |
| 2023-01-12 | 117.29 | $124.36 | 306600 |
| 2023-01-11 | 116.55 | $122.90 | 411547 |
| 2023-01-10 | 115.95 | $120.85 | 386500 |
| 2023-01-09 | 115.56 | $116.55 | 391022 |
| 2023-01-06 | 115.61 | $119.07 | 358878 |
| 2023-01-05 | 115.44 | $115.02 | 330700 |
| 2023-01-04 | 115.70 | $115.10 | 549331 |
| 2023-01-03 | 115.98 | $114.83 | 514500 |
| 2022-12-30 | 116.33 | $113.42 | 273100 |
| 2022-12-29 | 116.87 | $113.53 | 224300 |
| 2022-12-28 | 117.44 | $112.65 | 342005 |
| 2022-12-27 | 118.12 | $116.00 | 268400 |
| 2022-12-23 | 118.48 | $113.99 | 263024 |
| 2022-12-22 | 119.05 | $114.28 | 379212 |
| 2022-12-21 | 119.61 | $116.37 | 320823 |
| 2022-12-20 | 120.00 | $113.82 | 439100 |
| 2022-12-19 | 120.65 | $113.34 | 477323 |
| 2022-12-16 | 121.35 | $116.89 | 634922 |
| 2022-12-15 | 121.64 | $116.00 | 572514 |
| 2022-12-14 | 121.96 | $122.15 | 464013 |
| 2022-12-13 | 121.62 | $125.38 | 500900 |
| 2022-12-12 | 120.87 | $122.58 | 273028 |
| 2022-12-09 | 120.29 | $123.00 | 387418 |
| 2022-12-08 | 119.56 | $125.03 | 461635 |
| 2022-12-07 | 118.49 | $122.21 | 477007 |
| 2022-12-06 | 117.54 | $123.47 | 631500 |
| 2022-12-05 | 116.33 | $121.81 | 572017 |
| 2022-12-02 | 115.14 | $124.68 | 497607 |
| 2022-12-01 | 113.52 | $124.47 | 501100 |
| 2022-11-30 | 111.77 | $122.15 | 650400 |
| 2022-11-29 | 110.13 | $118.45 | 383429 |
| 2022-11-28 | 108.73 | $115.69 | 420146 |
| 2022-11-25 | 107.49 | $117.23 | 184707 |
| 2022-11-23 | 106.00 | $119.00 | 475839 |
| 2022-11-22 | 104.22 | $121.66 | 579300 |
| 2022-11-21 | 102.06 | $117.15 | 819734 |
| 2022-11-18 | 100.22 | $116.00 | 1.4M |
| 2022-11-17 | 98.38 | $100.62 | 702617 |
| 2022-11-16 | 97.93 | $104.61 | 716900 |
| 2022-11-15 | 97.02 | $106.40 | 634300 |
| 2022-11-14 | 95.87 | $103.54 | 499800 |
| 2022-11-11 | 94.92 | $101.66 | 374470 |
| 2022-11-10 | 94.06 | $100.87 | 573706 |
| 2022-11-09 | 93.23 | $94.36 | 661440 |
| 2022-11-08 | 92.97 | $91.72 | 351700 |
| 2022-11-07 | 92.95 | $92.38 | 345000 |
| 2022-11-04 | 92.84 | $93.35 | 289500 |
| 2022-11-03 | 92.60 | $92.28 | 295700 |
| 2022-11-02 | 92.45 | $93.37 | 482900 |
| 2022-11-01 | 92.17 | $97.73 | 367228 |
| 2022-10-31 | 91.41 | $95.30 | 501125 |
| 2022-10-28 | 90.82 | $94.74 | 406600 |
| 2022-10-27 | 90.21 | $94.53 | 505506 |
| 2022-10-26 | 89.53 | $95.08 | 497900 |
| 2022-10-25 | 88.71 | $94.41 | 416631 |
| 2022-10-24 | 87.84 | $93.38 | 543600 |
| 2022-10-21 | 86.96 | $91.53 | 482331 |
| 2022-10-20 | 86.16 | $87.08 | 336008 |
| 2022-10-19 | 85.73 | $87.89 | 558617 |
| 2022-10-18 | 85.17 | $91.05 | 332410 |
| 2022-10-17 | 84.25 | $88.66 | 408578 |
| 2022-10-14 | 83.50 | $83.18 | 457200 |
| 2022-10-13 | 83.26 | $90.07 | 551919 |
| 2022-10-12 | 82.32 | $86.44 | 513407 |
| 2022-10-11 | 81.70 | $86.69 | 464600 |
| 2022-10-10 | 81.03 | $87.95 | 618972 |
| 2022-10-07 | 80.24 | $86.27 | 493210 |
| 2022-10-06 | 79.63 | $88.40 | 498644 |
| 2022-10-05 | 78.79 | $86.95 | 483200 |
| 2022-10-04 | 78.09 | $86.45 | 627700 |
| 2022-10-03 | 77.42 | $82.18 | 556240 |
| 2022-09-30 | 77.17 | $77.81 | 446500 |
| 2022-09-29 | 77.38 | $76.68 | 378613 |
| 2022-09-28 | 77.73 | $74.97 | 258103 |
| 2022-09-27 | 78.29 | $71.64 | 335912 |
| 2022-09-26 | 79.25 | $70.90 | 339820 |
| 2022-09-23 | 80.37 | $72.74 | 380300 |
| 2022-09-22 | 81.39 | $74.86 | 280105 |
| 2022-09-21 | 82.27 | $76.33 | 259445 |
| 2022-09-20 | 83.08 | $76.90 | 465385 |
| 2022-09-19 | 83.88 | $79.46 | 332137 |
| 2022-09-16 | 84.50 | $79.50 | 980089 |
| 2022-09-15 | 85.18 | $80.21 | 417426 |
| 2022-09-14 | 85.84 | $81.31 | 555200 |
| 2022-09-13 | 86.44 | $82.10 | 567009 |
| 2022-09-12 | 87.01 | $88.37 | 270300 |
| 2022-09-09 | 87.01 | $88.41 | 341404 |
| 2022-09-08 | 87.01 | $84.67 | 428515 |
| 2022-09-07 | 87.40 | $85.57 | 299700 |
| 2022-09-06 | 87.71 | $84.29 | 324151 |
| 2022-09-02 | 88.16 | $83.93 | 379300 |
| 2022-09-01 | 88.68 | $86.84 | 461685 |
| 2022-08-31 | 88.93 | $84.41 | 288012 |
| 2022-08-30 | 89.44 | $85.91 | 389600 |
| 2022-08-29 | 89.85 | $87.80 | 230300 |
| 2022-08-26 | 90.13 | $87.71 | 358935 |
| 2022-08-25 | 90.48 | $91.00 | 260000 |
| 2022-08-24 | 90.54 | $88.68 | 315465 |
| 2022-08-23 | 90.85 | $88.50 | 378800 |
| 2022-08-22 | 91.18 | $88.51 | 455028 |
| 2022-08-19 | 91.52 | $90.62 | 262129 |
| 2022-08-18 | 91.66 | $93.57 | 293336 |
| 2022-08-17 | 91.50 | $90.62 | 466340 |
| 2022-08-16 | 91.62 | $91.33 | 575615 |
| 2022-08-15 | 91.66 | $91.75 | 215711 |
| 2022-08-12 | 91.63 | $92.16 | 196527 |
| 2022-08-11 | 91.52 | $91.48 | 272938 |
| 2022-08-10 | 91.44 | $89.55 | 355000 |
| 2022-08-09 | 91.52 | $87.07 | 472466 |
| 2022-08-08 | 91.83 | $90.18 | 314432 |
| 2022-08-05 | 91.84 | $88.89 | 357645 |
| 2022-08-04 | 91.97 | $90.05 | 399211 |
| 2022-08-03 | 92.00 | $90.53 | 572621 |
| 2022-08-02 | 91.97 | $93.62 | 820315 |
| 2022-08-01 | 91.61 | $99.47 | 509769 |
| 2022-07-29 | 90.62 | $99.27 | 350023 |
| 2022-07-28 | 89.58 | $97.38 | 481610 |
| 2022-07-27 | 88.64 | $93.30 | 332233 |
| 2022-07-26 | 88.06 | $91.27 | 326643 |
| 2022-07-25 | 87.64 | $89.82 | 297000 |
| 2022-07-22 | 87.32 | $88.77 | 270328 |
| 2022-07-21 | 87.07 | $91.33 | 280100 |
| 2022-07-20 | 86.54 | $90.99 | 338271 |
| 2022-07-19 | 86.02 | $89.04 | 214140 |
| 2022-07-18 | 85.68 | $84.21 | 329703 |
| 2022-07-15 | 85.82 | $84.59 | 506308 |
| 2022-07-14 | 85.98 | $81.67 | 717611 |
| 2022-07-13 | 86.50 | $86.93 | 380900 |
| 2022-07-12 | 86.56 | $85.79 | 287533 |
| 2022-07-11 | 86.82 | $87.83 | 239900 |
| 2022-07-08 | 86.98 | $89.97 | 296000 |
| 2022-07-07 | 87.08 | $92.22 | 546248 |
| 2022-07-06 | 87.10 | $86.48 | 528600 |
| 2022-07-05 | 87.84 | $85.35 | 564567 |
| 2022-07-01 | 88.84 | $85.94 | 663517 |
| 2022-06-30 | 89.90 | $83.01 | 886000 |
| 2022-06-29 | 91.36 | $83.50 | 589704 |
| 2022-06-28 | 92.89 | $84.43 | 544800 |
| 2022-06-27 | 94.44 | $85.14 | 696005 |
| 2022-06-24 | 96.02 | $83.09 | 1.0M |
| 2022-06-23 | 97.88 | $80.90 | 501400 |
| 2022-06-22 | 100.02 | $84.02 | 596210 |
| 2022-06-21 | 101.96 | $87.43 | 473700 |
| 2022-06-17 | 103.65 | $86.53 | 887641 |
| 2022-06-16 | 105.50 | $87.96 | 629300 |
| 2022-06-15 | 107.30 | $98.17 | 529122 |
| 2022-06-14 | 108.17 | $97.91 | 584300 |
| 2022-06-13 | 109.10 | $95.91 | 523329 |
| 2022-06-10 | 110.29 | $103.02 | 448538 |
| 2022-06-09 | 110.80 | $110.30 | 477739 |
| 2022-06-08 | 110.58 | $118.93 | 477000 |
| 2022-06-07 | 109.47 | $120.38 | 642798 |
| 2022-06-06 | 108.16 | $122.84 | 820900 |
| 2022-06-03 | 106.58 | $116.81 | 428032 |
| 2022-06-02 | 105.55 | $112.46 | 580929 |
| 2022-06-01 | 104.95 | $106.44 | 319730 |
| 2022-05-31 | 104.94 | $108.92 | 407204 |
| 2022-05-27 | 104.62 | $107.72 | 314621 |
| 2022-05-26 | 104.37 | $103.98 | 249721 |
| 2022-05-25 | 104.44 | $101.26 | 341303 |
| 2022-05-24 | 104.75 | $97.74 | 511800 |
| 2022-05-23 | 105.37 | $102.92 | 501000 |
| 2022-05-20 | 105.46 | $102.18 | 540229 |
| 2022-05-19 | 105.60 | $104.57 | 508024 |
| 2022-05-18 | 105.49 | $103.96 | 304392 |
| 2022-05-17 | 105.42 | $107.93 | 377703 |
| 2022-05-16 | 104.92 | $106.00 | 353200 |
| 2022-05-13 | 104.54 | $108.52 | 506600 |
| 2022-05-12 | 103.85 | $104.02 | 422200 |
| 2022-05-11 | 103.52 | $101.82 | 317446 |
| 2022-05-10 | 103.36 | $104.55 | 556949 |
| 2022-05-09 | 102.86 | $107.87 | 514437 |
| 2022-05-06 | 101.96 | $115.33 | 611216 |
| 2022-05-05 | 100.22 | $113.47 | 564630 |
| 2022-05-04 | 98.56 | $113.64 | 800200 |
| 2022-05-03 | 96.78 | $108.80 | 1.7M |
| 2022-05-02 | 95.41 | $96.33 | 381200 |
| 2022-04-29 | 95.24 | $96.10 | 471919 |
| 2022-04-28 | 95.09 | $98.72 | 430500 |
| 2022-04-27 | 94.71 | $95.26 | 377037 |
| 2022-04-26 | 94.70 | $92.02 | 472900 |
| 2022-04-25 | 95.04 | $96.92 | 405044 |
| 2022-04-22 | 94.95 | $96.97 | 329200 |
| 2022-04-21 | 94.89 | $100.35 | 332100 |
| 2022-04-20 | 94.53 | $100.24 | 358500 |
| 2022-04-19 | 94.22 | $96.55 | 370704 |
| 2022-04-18 | 94.30 | $93.06 | 341315 |
| 2022-04-14 | 94.81 | $91.73 | 236626 |
| 2022-04-13 | 95.51 | $93.11 | 294628 |
| 2022-04-12 | 96.14 | $90.58 | 369800 |
| 2022-04-11 | 97.06 | $89.13 | 333129 |
| 2022-04-08 | 98.18 | $89.43 | 425800 |
| 2022-04-07 | 99.31 | $90.24 | 668300 |
| 2022-04-06 | 100.42 | $90.38 | 903713 |
| 2022-04-05 | 101.57 | $93.82 | 752347 |
| 2022-04-04 | 102.39 | $97.11 | 603212 |
| 2022-04-01 | 102.88 | $98.39 | 744300 |
| 2022-03-31 | 103.26 | $98.44 | 934200 |
| 2022-03-30 | 103.67 | $100.27 | 406430 |
| 2022-03-29 | 103.93 | $103.95 | 582912 |
| 2022-03-28 | 103.82 | $101.21 | 1.0M |
| 2022-03-25 | 103.97 | $103.64 | 471424 |
| 2022-03-24 | 103.89 | $106.25 | 503000 |
| 2022-03-23 | 103.56 | $104.12 | 334738 |
| 2022-03-22 | 103.42 | $106.77 | 272500 |
| 2022-03-21 | 103.00 | $107.71 | 248133 |
| 2022-03-18 | 102.48 | $110.46 | 638140 |
| 2022-03-17 | 101.66 | $107.08 | 326626 |
| 2022-03-16 | 101.17 | $105.68 | 287500 |
| 2022-03-15 | 100.83 | $101.55 | 297309 |
| 2022-03-14 | 100.88 | $100.42 | 260400 |
| 2022-03-11 | 101.09 | $99.24 | 257346 |
| 2022-03-10 | 101.48 | $101.56 | 244312 |
| 2022-03-09 | 101.74 | $100.33 | 416200 |
| 2022-03-08 | 102.16 | $94.91 | 527213 |
| 2022-03-07 | 103.14 | $93.38 | 679331 |
| 2022-03-04 | 104.30 | $101.24 | 453115 |
| 2022-03-03 | 104.72 | $104.76 | 251300 |
| 2022-03-02 | 104.81 | $105.04 | 522411 |
| 2022-03-01 | 104.87 | $99.83 | 536150 |
| 2022-02-28 | 105.47 | $101.71 | 613308 |
| 2022-02-25 | 105.87 | $105.92 | 436700 |
| 2022-02-24 | 105.80 | $103.50 | 555900 |
| 2022-02-23 | 105.94 | $100.47 | 406293 |
| 2022-02-22 | 106.34 | $102.70 | 488247 |
| 2022-02-18 | 106.51 | $105.16 | 464900 |
| 2022-02-17 | 106.42 | $103.98 | 294000 |
| 2022-02-16 | 106.41 | $107.54 | 553505 |
| 2022-02-15 | 106.02 | $107.19 | 563700 |
| 2022-02-14 | 105.64 | $103.19 | 782912 |
| 2022-02-11 | 105.64 | $110.21 | 769414 |
| 2022-02-10 | 104.94 | $115.64 | 694705 |
| 2022-02-09 | 103.69 | $119.16 | 1.2M |
| 2022-02-08 | 102.04 | $108.80 | 671418 |
| 2022-02-07 | 101.35 | $104.52 | 753300 |
| 2022-02-04 | 101.08 | $100.84 | 414956 |
| 2022-02-03 | 101.20 | $102.68 | 472439 |
| 2022-02-02 | 101.17 | $105.16 | 634619 |
| 2022-02-01 | 100.95 | $106.19 | 788109 |
| 2022-01-31 | 100.64 | $107.78 | 1.2M |
| 2022-01-28 | 100.20 | $96.58 | 753858 |
| 2022-01-27 | 100.89 | $93.83 | 410900 |
| 2022-01-26 | 101.94 | $96.37 | 370234 |
| 2022-01-25 | 102.82 | $96.52 | 461228 |
| 2022-01-24 | 103.75 | $99.60 | 645931 |
| 2022-01-21 | 104.43 | $97.59 | 635751 |
| 2022-01-20 | 105.33 | $97.86 | 540900 |
| 2022-01-19 | 106.24 | $99.97 | 396794 |
| 2022-01-18 | 106.94 | $100.74 | 372662 |
| 2022-01-14 | 107.59 | $103.17 | 248300 |
| 2022-01-13 | 108.04 | $104.91 | 231511 |
| 2022-01-12 | 108.33 | $107.85 | 332400 |
| 2022-01-11 | 108.34 | $105.90 | 361860 |
| 2022-01-10 | 108.56 | $103.57 | 401910 |
| 2022-01-07 | 109.03 | $105.45 | 354986 |
| 2022-01-06 | 109.35 | $110.66 | 348813 |
| 2022-01-05 | 109.17 | $108.47 | 477439 |
| 2022-01-04 | 109.22 | $112.63 | 295432 |
| 2022-01-03 | 108.86 | $110.44 | 328700 |
| 2021-12-31 | 108.70 | $111.19 | 181500 |
| 2021-12-30 | 108.46 | $109.60 | 354428 |
| 2021-12-29 | 108.36 | $113.66 | 214902 |
| 2021-12-28 | 107.84 | $112.02 | 242500 |
| 2021-12-27 | 107.46 | $111.92 | 381129 |
| 2021-12-23 | 107.07 | $106.28 | 207853 |
| 2021-12-22 | 107.24 | $105.20 | 234337 |
| 2021-12-21 | 107.54 | $103.93 | 563800 |
| 2021-12-20 | 108.02 | $100.15 | 649014 |
| 2021-12-17 | 108.91 | $104.38 | 698100 |
| 2021-12-16 | 109.43 | $107.91 | 474641 |
| 2021-12-15 | 109.60 | $108.84 | 538630 |
| 2021-12-14 | 109.66 | $107.62 | 583133 |
| 2021-12-13 | 109.83 | $109.81 | 462523 |
| 2021-12-10 | 109.77 | $110.25 | 515793 |
| 2021-12-09 | 109.63 | $110.40 | 407371 |
| 2021-12-08 | 109.44 | $111.34 | 366516 |
| 2021-12-07 | 109.12 | $112.66 | 654735 |
| 2021-12-06 | 108.64 | $108.45 | 384044 |
| 2021-12-03 | 108.54 | $108.86 | 486400 |
| 2021-12-02 | 108.35 | $110.07 | 501392 |
| 2021-12-01 | 108.00 | $107.91 | 510124 |
| 2021-11-30 | 107.82 | $106.50 | 654509 |
| 2021-11-29 | 107.74 | $108.65 | 524925 |
| 2021-11-26 | 107.38 | $105.82 | 439700 |
| 2021-11-24 | 107.24 | $113.01 | 347704 |
| 2021-11-23 | 106.31 | $110.08 | 594700 |
| 2021-11-22 | 105.58 | $116.35 | 576690 |
| 2021-11-19 | 104.14 | $111.65 | 540221 |
| 2021-11-18 | 103.05 | $111.60 | 1.2M |
| 2021-11-17 | 101.86 | $103.00 | 468521 |
| 2021-11-16 | 101.44 | $105.94 | 485100 |
| 2021-11-15 | 100.66 | $105.91 | 378711 |
| 2021-11-12 | 99.82 | $104.27 | 266058 |
| 2021-11-11 | 99.06 | $104.21 | 242360 |
| 2021-11-10 | 98.22 | $101.13 | 269000 |
| 2021-11-09 | 97.61 | $104.65 | 232866 |
| 2021-11-08 | 96.58 | $103.35 | 312171 |
| 2021-11-05 | 95.61 | $104.10 | 357101 |
| 2021-11-04 | 94.49 | $99.95 | 331736 |
| 2021-11-03 | 93.72 | $100.55 | 493937 |
| 2021-11-02 | 92.82 | $99.79 | 419615 |
| 2021-11-01 | 91.95 | $98.15 | 317700 |
| 2021-10-29 | 91.19 | $94.53 | 233900 |
| 2021-10-28 | 90.75 | $94.72 | 277228 |
| 2021-10-27 | 90.25 | $90.39 | 352425 |
| 2021-10-26 | 90.17 | $93.81 | 305630 |
| 2021-10-25 | 89.77 | $93.41 | 388674 |
| 2021-10-22 | 89.44 | $90.17 | 265261 |
| 2021-10-21 | 89.44 | $89.90 | 297100 |
| 2021-10-20 | 89.50 | $92.58 | 291644 |
| 2021-10-19 | 89.29 | $90.52 | 214614 |
| 2021-10-18 | 89.26 | $91.32 | 297021 |
| 2021-10-15 | 89.12 | $87.87 | 797779 |
| 2021-10-14 | 89.31 | $88.15 | 208341 |
| 2021-10-13 | 89.49 | $86.41 | 234515 |
| 2021-10-12 | 89.84 | $87.49 | 238400 |
| 2021-10-11 | 90.10 | $88.92 | 254800 |
| 2021-10-08 | 90.22 | $87.55 | 223917 |
| 2021-10-07 | 90.47 | $90.83 | 372305 |
| 2021-10-06 | 90.39 | $87.19 | 339833 |
| 2021-10-05 | 90.65 | $88.29 | 295524 |
| 2021-10-04 | 90.83 | $88.84 | 352583 |
| 2021-10-01 | 90.95 | $89.27 | 481600 |
| 2021-09-30 | 91.06 | $86.92 | 737519 |
| 2021-09-29 | 91.40 | $92.38 | 420000 |
| 2021-09-28 | 91.23 | $93.77 | 575100 |
| 2021-09-27 | 90.92 | $99.91 | 873826 |
| 2021-09-24 | 89.98 | $97.10 | 607600 |
| 2021-09-23 | 89.26 | $95.16 | 832774 |
| 2021-09-22 | 88.71 | $89.62 | 345200 |
| 2021-09-21 | 88.68 | $86.34 | 371600 |
| 2021-09-20 | 88.96 | $85.77 | 521808 |
| 2021-09-17 | 89.31 | $87.36 | 892900 |
| 2021-09-16 | 89.49 | $89.97 | 391100 |
| 2021-09-15 | 89.41 | $90.75 | 465221 |
| 2021-09-14 | 89.26 | $87.01 | 260220 |
| 2021-09-13 | 89.50 | $89.37 | 348868 |
| 2021-09-10 | 89.54 | $87.52 | 241600 |
| 2021-09-09 | 89.79 | $87.59 | 284020 |
| 2021-09-08 | 90.08 | $86.83 | 441000 |
| 2021-09-07 | 90.47 | $90.44 | 278706 |
| 2021-09-03 | 90.49 | $90.74 | 200200 |
| 2021-09-02 | 90.46 | $92.34 | 235900 |
| 2021-09-01 | 90.24 | $90.87 | 314300 |
| 2021-08-31 | 90.14 | $92.77 | 420200 |
| 2021-08-30 | 89.80 | $92.59 | 410700 |
| 2021-08-27 | 89.40 | $91.19 | 309400 |
| 2021-08-26 | 89.06 | $87.53 | 290905 |
| 2021-08-25 | 89.00 | $90.21 | 333220 |
| 2021-08-24 | 88.60 | $89.11 | 537000 |
| 2021-08-23 | 88.22 | $86.32 | 613221 |
| 2021-08-20 | 88.04 | $86.45 | 445834 |
| 2021-08-19 | 87.78 | $85.56 | 488833 |
| 2021-08-18 | 87.53 | $89.02 | 474425 |
| 2021-08-17 | 86.87 | $90.08 | 667201 |
| 2021-08-16 | 86.02 | $93.37 | 478900 |
| 2021-08-13 | 84.73 | $94.23 | 421600 |
| 2021-08-12 | 83.23 | $96.28 | 719439 |
| 2021-08-11 | 81.40 | $97.17 | 1.3M |
| 2021-08-10 | 79.36 | $91.18 | 605100 |
| 2021-08-09 | 77.77 | $86.51 | 294889 |
| 2021-08-06 | 76.56 | $86.03 | 294158 |
| 2021-08-05 | 75.31 | $85.21 | 344349 |
| 2021-08-04 | 74.06 | $83.79 | 515715 |
| 2021-08-03 | 72.87 | $83.93 | 1.1M |
| 2021-08-02 | 71.59 | $74.14 | 472846 |
| 2021-07-30 | 71.23 | $75.11 | 429419 |
| 2021-07-29 | 70.76 | $74.45 | 260435 |
| 2021-07-28 | 70.33 | $73.02 | 241019 |
| 2021-07-27 | 70.03 | $71.25 | 209700 |
| 2021-07-26 | 69.90 | $71.91 | 218700 |
| 2021-07-23 | 69.71 | $71.85 | 243400 |
| 2021-07-22 | 69.52 | $70.46 | 163200 |
| 2021-07-21 | 69.48 | $71.89 | 266000 |
| 2021-07-20 | 69.29 | $70.19 | 453464 |
| 2021-07-19 | 69.27 | $67.07 | 354389 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
71.94
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.88
Average
102.85
Maximum
189.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 71.94 | $73.21 | 7248 |
| 2026-07-15 | 71.89 | $73.83 | 240800 |
| 2026-07-14 | 71.72 | $73.58 | 202213 |
| 2026-07-13 | 71.59 | $71.68 | 248161 |
| 2026-07-10 | 71.84 | $72.24 | 214918 |
| 2026-07-09 | 72.04 | $70.60 | 248441 |
| 2026-07-08 | 72.62 | $68.92 | 264500 |
| 2026-07-07 | 73.67 | $69.26 | 404700 |
| 2026-07-06 | 74.82 | $70.45 | 287304 |
| 2026-07-02 | 75.92 | $69.21 | 376100 |
| 2026-07-01 | 77.46 | $72.43 | 242232 |
| 2026-06-30 | 78.57 | $76.04 | 178584 |
| 2026-06-29 | 79.11 | $75.13 | 290250 |
| 2026-06-26 | 79.91 | $77.83 | 1.0M |
| 2026-06-25 | 80.28 | $79.96 | 180300 |
| 2026-06-24 | 80.25 | $77.89 | 535000 |
| 2026-06-23 | 80.64 | $77.82 | 260041 |
| 2026-06-22 | 81.11 | $81.95 | 529030 |
| 2026-06-18 | 80.77 | $81.17 | 621698 |
| 2026-06-17 | 80.54 | $76.84 | 360915 |
| 2026-06-16 | 81.18 | $78.86 | 267702 |
| 2026-06-15 | 81.48 | $79.25 | 272339 |
| 2026-06-12 | 81.73 | $79.27 | 300005 |
| 2026-06-11 | 82.02 | $78.99 | 329817 |
| 2026-06-10 | 82.39 | $76.12 | 550700 |
| 2026-06-09 | 83.42 | $80.78 | 413100 |
| 2026-06-08 | 83.60 | $80.09 | 291611 |
| 2026-06-05 | 83.95 | $80.61 | 291900 |
| 2026-06-04 | 84.22 | $84.93 | 407900 |
| 2026-06-03 | 83.60 | $85.02 | 461149 |
| 2026-06-02 | 82.83 | $84.16 | 346323 |
| 2026-06-01 | 82.10 | $81.91 | 335191 |
| 2026-05-29 | 81.71 | $82.81 | 490612 |
| 2026-05-28 | 81.05 | $82.06 | 386836 |
| 2026-05-27 | 80.41 | $82.24 | 512669 |
| 2026-05-26 | 79.61 | $85.41 | 1.3M |
| 2026-05-22 | 78.00 | $84.75 | 1.0M |
| 2026-05-21 | 76.25 | $76.18 | 733204 |
| 2026-05-20 | 76.02 | $75.38 | 578600 |
| 2026-05-19 | 75.90 | $71.74 | 572227 |
| 2026-05-18 | 76.51 | $74.51 | 435600 |
| 2026-05-15 | 76.62 | $74.27 | 356200 |
| 2026-05-14 | 76.79 | $76.39 | 267349 |
| 2026-05-13 | 76.52 | $75.45 | 416797 |
| 2026-05-12 | 76.39 | $74.05 | 425200 |
| 2026-05-11 | 76.51 | $74.63 | 496900 |
| 2026-05-08 | 76.51 | $74.29 | 350400 |
| 2026-05-07 | 76.56 | $73.97 | 337900 |
| 2026-05-06 | 76.66 | $76.23 | 486843 |
| 2026-05-05 | 76.28 | $76.39 | 591920 |
| 2026-05-04 | 75.78 | $73.67 | 678100 |
| 2026-05-01 | 75.75 | $74.54 | 672577 |
| 2026-04-30 | 75.51 | $78.15 | 347800 |
| 2026-04-29 | 74.45 | $75.35 | 480800 |
| 2026-04-28 | 73.77 | $77.92 | 710451 |
| 2026-04-27 | 72.43 | $77.21 | 612855 |
| 2026-04-24 | 70.99 | $75.42 | 604538 |
| 2026-04-23 | 69.69 | $72.07 | 402310 |
| 2026-04-22 | 68.86 | $71.32 | 503531 |
| 2026-04-21 | 68.05 | $69.45 | 288200 |
| 2026-04-20 | 67.48 | $69.05 | 338500 |
| 2026-04-17 | 66.90 | $69.12 | 2.4M |
| 2026-04-16 | 66.19 | $66.99 | 685400 |
| 2026-04-15 | 65.81 | $67.68 | 439800 |
| 2026-04-14 | 65.21 | $68.89 | 246728 |
| 2026-04-13 | 64.26 | $68.70 | 389586 |
| 2026-04-10 | 63.18 | $67.83 | 338254 |
| 2026-04-09 | 62.10 | $67.85 | 440127 |
| 2026-04-08 | 60.85 | $65.91 | 417814 |
| 2026-04-07 | 59.81 | $63.77 | 329862 |
| 2026-04-06 | 59.05 | $62.77 | 242516 |
| 2026-04-02 | 58.39 | $61.51 | 335135 |
| 2026-04-01 | 57.90 | $60.24 | 330500 |
| 2026-03-31 | 57.61 | $58.91 | 357300 |
| 2026-03-30 | 57.55 | $58.15 | 234000 |
| 2026-03-27 | 57.67 | $59.13 | 189100 |
| 2026-03-26 | 57.60 | $60.52 | 270600 |
| 2026-03-25 | 57.25 | $60.89 | 240700 |
| 2026-03-24 | 56.78 | $60.33 | 221726 |
| 2026-03-23 | 56.36 | $58.12 | 342400 |
| 2026-03-20 | 56.36 | $56.12 | 589200 |
| 2026-03-19 | 56.81 | $56.79 | 383500 |
| 2026-03-18 | 57.20 | $55.30 | 402900 |
| 2026-03-17 | 57.99 | $56.14 | 358500 |
| 2026-03-16 | 58.74 | $56.16 | 324319 |
| 2026-03-13 | 59.64 | $56.13 | 408328 |
| 2026-03-12 | 60.69 | $56.75 | 450800 |
| 2026-03-11 | 61.80 | $59.81 | 393856 |
| 2026-03-10 | 62.46 | $61.18 | 248600 |
| 2026-03-09 | 62.94 | $61.59 | 323647 |
| 2026-03-06 | 63.43 | $61.41 | 368803 |
| 2026-03-05 | 64.04 | $62.88 | 315405 |
| 2026-03-04 | 64.45 | $63.08 | 316146 |
| 2026-03-03 | 64.88 | $62.42 | 233849 |
| 2026-03-02 | 65.54 | $65.41 | 250365 |
| 2026-02-27 | 65.67 | $64.71 | 375252 |
| 2026-02-26 | 65.98 | $65.33 | 233831 |
| 2026-02-25 | 66.21 | $65.02 | 174100 |
| 2026-02-24 | 66.55 | $66.16 | 177345 |
| 2026-02-23 | 66.71 | $65.15 | 263745 |
| 2026-02-20 | 67.10 | $67.18 | 313500 |
| 2026-02-19 | 67.14 | $66.71 | 215316 |
| 2026-02-18 | 67.29 | $66.39 | 248811 |
| 2026-02-17 | 67.53 | $66.48 | 269174 |
| 2026-02-13 | 67.79 | $66.66 | 265100 |
| 2026-02-12 | 68.05 | $65.76 | 252045 |
| 2026-02-11 | 68.55 | $67.30 | 245720 |
| 2026-02-10 | 68.80 | $66.96 | 247111 |
| 2026-02-09 | 69.17 | $66.53 | 365300 |
| 2026-02-06 | 69.68 | $67.72 | 321748 |
| 2026-02-05 | 70.02 | $65.80 | 317412 |
| 2026-02-04 | 70.81 | $69.05 | 529699 |
| 2026-02-03 | 71.04 | $69.89 | 555061 |
| 2026-02-02 | 71.12 | $70.06 | 533231 |
| 2026-01-30 | 71.17 | $69.45 | 627851 |
| 2026-01-29 | 71.35 | $70.33 | 310000 |
| 2026-01-28 | 71.36 | $68.36 | 659313 |
| 2026-01-27 | 71.77 | $70.77 | 247200 |
| 2026-01-26 | 71.73 | $71.16 | 349800 |
| 2026-01-23 | 71.59 | $72.20 | 194000 |
| 2026-01-22 | 71.20 | $73.51 | 226100 |
| 2026-01-21 | 70.45 | $73.08 | 456317 |
| 2026-01-20 | 69.66 | $71.19 | 248629 |
| 2026-01-16 | 69.14 | $72.01 | 866119 |
| 2026-01-15 | 68.34 | $70.84 | 319409 |
| 2026-01-14 | 67.66 | $69.66 | 307522 |
| 2026-01-13 | 67.11 | $69.15 | 270088 |
| 2026-01-12 | 66.57 | $68.31 | 382200 |
| 2026-01-09 | 66.12 | $67.40 | 269319 |
| 2026-01-08 | 65.79 | $67.89 | 490900 |
| 2026-01-07 | 65.30 | $65.44 | 344303 |
| 2026-01-06 | 65.24 | $68.76 | 440840 |
| 2026-01-05 | 64.48 | $66.39 | 314140 |
| 2026-01-02 | 64.09 | $64.43 | 443600 |
| 2025-12-31 | 64.05 | $63.25 | 347200 |
| 2025-12-30 | 64.25 | $63.77 | 273445 |
| 2025-12-29 | 64.39 | $64.14 | 288500 |
| 2025-12-26 | 64.46 | $64.95 | 225409 |
| 2025-12-24 | 64.38 | $65.11 | 113300 |
| 2025-12-23 | 64.25 | $65.00 | 331442 |
| 2025-12-22 | 64.13 | $63.89 | 354400 |
| 2025-12-19 | 64.22 | $64.15 | 947027 |
| 2025-12-18 | 64.28 | $63.94 | 262200 |
| 2025-12-17 | 64.39 | $63.73 | 414500 |
| 2025-12-16 | 64.57 | $64.05 | 479915 |
| 2025-12-15 | 64.71 | $64.58 | 588015 |
| 2025-12-12 | 64.75 | $64.67 | 497500 |
| 2025-12-11 | 64.79 | $66.66 | 563332 |
| 2025-12-10 | 64.42 | $64.91 | 632801 |
| 2025-12-09 | 64.36 | $63.41 | 328800 |
| 2025-12-08 | 64.61 | $63.77 | 450302 |
| 2025-12-05 | 64.82 | $63.84 | 349400 |
| 2025-12-04 | 65.05 | $64.66 | 478400 |
| 2025-12-03 | 65.15 | $66.28 | 744300 |
| 2025-12-02 | 64.92 | $65.05 | 511616 |
| 2025-12-01 | 64.92 | $65.42 | 363300 |
| 2025-11-28 | 64.84 | $66.95 | 217100 |
| 2025-11-26 | 64.43 | $66.89 | 431825 |
| 2025-11-25 | 63.96 | $65.10 | 414013 |
| 2025-11-24 | 63.80 | $62.47 | 450710 |
| 2025-11-21 | 64.18 | $61.57 | 851247 |
| 2025-11-20 | 64.81 | $57.94 | 2.4M |
| 2025-11-19 | 66.30 | $66.53 | 1.2M |
| 2025-11-18 | 66.23 | $65.10 | 506400 |
| 2025-11-17 | 66.45 | $64.65 | 788600 |
| 2025-11-14 | 66.79 | $65.01 | 399813 |
| 2025-11-13 | 67.11 | $64.83 | 421643 |
| 2025-11-12 | 67.51 | $65.86 | 413924 |
| 2025-11-11 | 67.76 | $65.11 | 365200 |
| 2025-11-10 | 68.20 | $65.40 | 320324 |
| 2025-11-07 | 68.64 | $65.90 | 434900 |
| 2025-11-06 | 69.04 | $66.55 | 366200 |
| 2025-11-05 | 69.36 | $68.32 | 375100 |
| 2025-11-04 | 69.34 | $68.40 | 424328 |
| 2025-11-03 | 69.29 | $70.00 | 400020 |
| 2025-10-31 | 68.88 | $69.25 | 375200 |
| 2025-10-30 | 68.55 | $68.61 | 406600 |
| 2025-10-29 | 68.29 | $69.47 | 506100 |
| 2025-10-28 | 67.80 | $68.78 | 300248 |
| 2025-10-27 | 67.36 | $68.55 | 311500 |
| 2025-10-24 | 66.88 | $68.33 | 440411 |
| 2025-10-23 | 66.37 | $67.93 | 232325 |
| 2025-10-22 | 65.85 | $66.11 | 494900 |
| 2025-10-21 | 65.61 | $67.18 | 307647 |
| 2025-10-20 | 65.11 | $66.00 | 265400 |
| 2025-10-17 | 64.77 | $65.20 | 685329 |
| 2025-10-16 | 64.53 | $66.40 | 594600 |
| 2025-10-15 | 64.00 | $66.03 | 577000 |
| 2025-10-14 | 63.45 | $64.38 | 364000 |
| 2025-10-13 | 63.16 | $63.69 | 314341 |
| 2025-10-10 | 62.96 | $61.61 | 556918 |
| 2025-10-09 | 63.16 | $63.42 | 333163 |
| 2025-10-08 | 63.01 | $64.56 | 257129 |
| 2025-10-07 | 62.59 | $62.61 | 396344 |
| 2025-10-06 | 62.51 | $63.69 | 452331 |
| 2025-10-03 | 62.19 | $63.94 | 364046 |
| 2025-10-02 | 61.75 | $64.18 | 667364 |
| 2025-10-01 | 61.20 | $64.16 | 699200 |
| 2025-09-30 | 60.56 | $62.74 | 1.4M |
| 2025-09-29 | 60.12 | $60.69 | 525839 |
| 2025-09-26 | 60.04 | $60.76 | 1.1M |
| 2025-09-25 | 59.93 | $60.52 | 462404 |
| 2025-09-24 | 59.86 | $61.04 | 767631 |
| 2025-09-23 | 59.67 | $60.70 | 630822 |
| 2025-09-22 | 59.53 | $60.56 | 738238 |
| 2025-09-19 | 59.40 | $60.29 | 1.3M |
| 2025-09-18 | 59.31 | $60.57 | 601900 |
| 2025-09-17 | 59.15 | $59.80 | 797023 |
| 2025-09-16 | 59.14 | $61.96 | 375700 |
| 2025-09-15 | 58.67 | $61.77 | 685522 |
| 2025-09-12 | 58.18 | $61.16 | 589400 |
| 2025-09-11 | 57.74 | $62.21 | 531200 |
| 2025-09-10 | 57.03 | $60.70 | 677532 |
| 2025-09-09 | 56.53 | $58.24 | 574033 |
| 2025-09-08 | 56.49 | $58.52 | 510400 |
| 2025-09-05 | 56.40 | $59.27 | 552904 |
| 2025-09-04 | 56.15 | $58.21 | 532300 |
| 2025-09-03 | 56.11 | $56.52 | 637800 |
| 2025-09-02 | 56.43 | $57.46 | 489811 |
| 2025-08-29 | 56.64 | $58.19 | 360830 |
| 2025-08-28 | 56.74 | $58.57 | 476728 |
| 2025-08-27 | 56.80 | $59.65 | 373550 |
| 2025-08-26 | 56.66 | $58.95 | 572447 |
| 2025-08-25 | 56.68 | $58.85 | 340731 |
| 2025-08-22 | 56.74 | $60.03 | 680807 |
| 2025-08-21 | 56.60 | $56.54 | 401900 |
| 2025-08-20 | 57.20 | $56.68 | 535629 |
| 2025-08-19 | 57.89 | $57.79 | 545030 |
| 2025-08-18 | 58.48 | $57.98 | 390966 |
| 2025-08-15 | 59.17 | $57.86 | 520318 |
| 2025-08-14 | 60.01 | $59.19 | 658300 |
| 2025-08-13 | 60.74 | $59.18 | 1.0M |
| 2025-08-12 | 61.62 | $56.93 | 910143 |
| 2025-08-11 | 63.13 | $53.85 | 672340 |
| 2025-08-08 | 65.56 | $54.99 | 1.0M |
| 2025-08-07 | 68.16 | $54.99 | 1.4M |
| 2025-08-06 | 71.19 | $57.12 | 1.4M |
| 2025-08-05 | 74.27 | $56.39 | 2.7M |
| 2025-08-04 | 77.99 | $76.55 | 758844 |
| 2025-08-01 | 78.05 | $75.92 | 504503 |
| 2025-07-31 | 78.24 | $77.02 | 425002 |
| 2025-07-30 | 78.21 | $77.69 | 412000 |
| 2025-07-29 | 78.03 | $78.05 | 415203 |
| 2025-07-28 | 77.72 | $78.56 | 435943 |
| 2025-07-25 | 77.25 | $79.64 | 300728 |
| 2025-07-24 | 76.45 | $78.57 | 605406 |
| 2025-07-23 | 75.74 | $77.96 | 557200 |
| 2025-07-22 | 75.03 | $75.13 | 392345 |
| 2025-07-21 | 74.79 | $72.99 | 444800 |
| 2025-07-18 | 74.96 | $74.28 | 1.3M |
| 2025-07-17 | 74.86 | $74.84 | 589100 |
| 2025-07-16 | 74.62 | $72.40 | 532404 |
| 2025-07-15 | 74.85 | $72.75 | 352917 |
| 2025-07-14 | 75.02 | $73.80 | 388960 |
| 2025-07-11 | 74.98 | $74.97 | 279400 |
| 2025-07-10 | 74.68 | $76.15 | 399244 |
| 2025-07-09 | 74.07 | $75.45 | 395069 |
| 2025-07-08 | 73.49 | $75.35 | 382600 |
| 2025-07-07 | 72.82 | $73.64 | 348632 |
| 2025-07-03 | 72.40 | $75.14 | 248020 |
| 2025-07-02 | 71.58 | $75.31 | 561649 |
| 2025-07-01 | 70.58 | $73.69 | 653553 |
| 2025-06-30 | 69.75 | $70.55 | 352400 |
| 2025-06-27 | 69.44 | $71.15 | 1.4M |
| 2025-06-26 | 68.95 | $70.77 | 263647 |
| 2025-06-25 | 68.46 | $69.99 | 291849 |
| 2025-06-24 | 68.05 | $69.89 | 301731 |
| 2025-06-23 | 67.59 | $68.43 | 416434 |
| 2025-06-20 | 67.36 | $66.39 | 810828 |
| 2025-06-18 | 67.52 | $66.69 | 371918 |
| 2025-06-17 | 67.64 | $66.57 | 548900 |
| 2025-06-16 | 67.81 | $66.10 | 775218 |
| 2025-06-13 | 68.09 | $66.48 | 336000 |
| 2025-06-12 | 68.34 | $66.88 | 493210 |
| 2025-06-11 | 68.53 | $67.38 | 581001 |
| 2025-06-10 | 68.64 | $70.60 | 270100 |
| 2025-06-09 | 68.09 | $69.54 | 380900 |
| 2025-06-06 | 67.67 | $68.31 | 285300 |
| 2025-06-05 | 67.43 | $66.49 | 207539 |
| 2025-06-04 | 67.53 | $67.20 | 219900 |
| 2025-06-03 | 67.50 | $68.00 | 317631 |
| 2025-06-02 | 67.28 | $65.58 | 431177 |
| 2025-05-30 | 67.53 | $65.10 | 279600 |
| 2025-05-29 | 67.92 | $66.21 | 244700 |
| 2025-05-28 | 68.13 | $66.65 | 218000 |
| 2025-05-27 | 68.27 | $68.12 | 303828 |
| 2025-05-23 | 68.12 | $65.33 | 252044 |
| 2025-05-22 | 68.52 | $65.82 | 222363 |
| 2025-05-21 | 68.87 | $65.67 | 430652 |
| 2025-05-20 | 69.30 | $68.22 | 276428 |
| 2025-05-19 | 69.24 | $68.61 | 278200 |
| 2025-05-16 | 69.08 | $68.92 | 353706 |
| 2025-05-15 | 68.81 | $69.43 | 482434 |
| 2025-05-14 | 68.37 | $69.38 | 419631 |
| 2025-05-13 | 67.86 | $70.16 | 393638 |
| 2025-05-12 | 67.09 | $70.25 | 599000 |
| 2025-05-09 | 66.16 | $67.96 | 478200 |
| 2025-05-08 | 65.56 | $68.68 | 641200 |
| 2025-05-07 | 64.70 | $67.15 | 717700 |
| 2025-05-06 | 64.01 | $65.21 | 706600 |
| 2025-05-05 | 63.61 | $66.89 | 510033 |
| 2025-05-02 | 62.79 | $65.90 | 365100 |
| 2025-05-01 | 62.05 | $64.59 | 383649 |
| 2025-04-30 | 61.45 | $63.87 | 399600 |
| 2025-04-29 | 60.91 | $63.74 | 369645 |
| 2025-04-28 | 60.31 | $63.47 | 427300 |
| 2025-04-25 | 59.67 | $63.93 | 275127 |
| 2025-04-24 | 58.83 | $64.50 | 459406 |
| 2025-04-23 | 57.75 | $62.00 | 546937 |
| 2025-04-22 | 57.03 | $62.66 | 822757 |
| 2025-04-21 | 56.06 | $56.73 | 348600 |
| 2025-04-17 | 56.20 | $58.50 | 839448 |
| 2025-04-16 | 56.01 | $57.74 | 404800 |
| 2025-04-15 | 55.95 | $56.97 | 380614 |
| 2025-04-14 | 56.07 | $58.00 | 361544 |
| 2025-04-11 | 56.01 | $58.01 | 586020 |
| 2025-04-10 | 55.96 | $56.70 | 498423 |
| 2025-04-09 | 56.19 | $59.53 | 1.0M |
| 2025-04-08 | 55.88 | $52.02 | 565943 |
| 2025-04-07 | 57.13 | $54.05 | 813700 |
| 2025-04-04 | 58.16 | $54.06 | 717900 |
| 2025-04-03 | 59.38 | $54.99 | 617200 |
| 2025-04-02 | 60.62 | $61.48 | 376600 |
| 2025-04-01 | 60.70 | $60.02 | 483700 |
| 2025-03-31 | 61.11 | $59.99 | 478236 |
| 2025-03-28 | 61.62 | $60.59 | 352948 |
| 2025-03-27 | 62.08 | $62.33 | 443132 |
| 2025-03-26 | 62.27 | $62.95 | 432335 |
| 2025-03-25 | 62.37 | $64.20 | 705000 |
| 2025-03-24 | 62.24 | $62.86 | 596932 |
| 2025-03-21 | 62.38 | $62.61 | 2.8M |
| 2025-03-20 | 62.61 | $63.93 | 745700 |
| 2025-03-19 | 62.61 | $66.59 | 709100 |
| 2025-03-18 | 62.06 | $65.04 | 463631 |
| 2025-03-17 | 61.78 | $66.00 | 693200 |
| 2025-03-14 | 61.26 | $64.52 | 429144 |
| 2025-03-13 | 60.99 | $62.57 | 394290 |
| 2025-03-12 | 61.11 | $63.74 | 601693 |
| 2025-03-11 | 61.03 | $62.68 | 892700 |
| 2025-03-10 | 61.19 | $65.55 | 614400 |
| 2025-03-07 | 60.79 | $64.87 | 656200 |
| 2025-03-06 | 60.50 | $64.70 | 717210 |
| 2025-03-05 | 60.23 | $62.31 | 518000 |
| 2025-03-04 | 60.45 | $59.24 | 771802 |
| 2025-03-03 | 61.38 | $58.89 | 730904 |
| 2025-02-28 | 62.58 | $61.50 | 862900 |
| 2025-02-27 | 63.45 | $62.29 | 831621 |
| 2025-02-26 | 64.32 | $63.31 | 835700 |
| 2025-02-25 | 65.15 | $63.73 | 699300 |
| 2025-02-24 | 66.06 | $64.46 | 664164 |
| 2025-02-21 | 66.99 | $65.78 | 571202 |
| 2025-02-20 | 67.82 | $67.27 | 457600 |
| 2025-02-19 | 68.49 | $68.23 | 735985 |
| 2025-02-18 | 69.10 | $70.19 | 808445 |
| 2025-02-14 | 69.42 | $72.51 | 697346 |
| 2025-02-13 | 69.33 | $69.95 | 577221 |
| 2025-02-12 | 69.79 | $69.41 | 570200 |
| 2025-02-11 | 70.48 | $71.22 | 988200 |
| 2025-02-10 | 70.92 | $69.44 | 891982 |
| 2025-02-07 | 71.84 | $65.46 | 946800 |
| 2025-02-06 | 73.78 | $65.57 | 1.4M |
| 2025-02-05 | 76.02 | $65.59 | 1.8M |
| 2025-02-04 | 78.65 | $64.13 | 4.7M |
| 2025-02-03 | 82.02 | $79.72 | 809141 |
| 2025-01-31 | 82.66 | $81.44 | 538217 |
| 2025-01-30 | 83.04 | $83.57 | 392924 |
| 2025-01-29 | 83.04 | $80.55 | 304008 |
| 2025-01-28 | 83.69 | $81.11 | 591939 |
| 2025-01-27 | 84.32 | $82.55 | 465444 |
| 2025-01-24 | 84.76 | $84.90 | 316300 |
| 2025-01-23 | 84.77 | $86.64 | 314302 |
| 2025-01-22 | 84.43 | $87.35 | 395900 |
| 2025-01-21 | 83.88 | $88.18 | 417831 |
| 2025-01-17 | 83.07 | $85.17 | 989000 |
| 2025-01-16 | 82.77 | $83.45 | 275100 |
| 2025-01-15 | 82.80 | $83.76 | 390000 |
| 2025-01-14 | 82.78 | $82.83 | 502069 |
| 2025-01-13 | 82.95 | $84.48 | 359700 |
| 2025-01-10 | 82.82 | $81.84 | 369200 |
| 2025-01-08 | 83.23 | $82.84 | 584344 |
| 2025-01-07 | 83.51 | $86.98 | 387900 |
| 2025-01-06 | 82.97 | $86.63 | 522526 |
| 2025-01-03 | 82.43 | $83.44 | 447000 |
| 2025-01-02 | 82.49 | $81.43 | 415300 |
| 2024-12-31 | 82.99 | $83.45 | 323044 |
| 2024-12-30 | 83.16 | $82.70 | 430242 |
| 2024-12-27 | 83.53 | $83.37 | 408887 |
| 2024-12-26 | 83.83 | $83.90 | 222041 |
| 2024-12-24 | 84.09 | $83.21 | 130900 |
| 2024-12-23 | 84.54 | $82.92 | 331850 |
| 2024-12-20 | 85.14 | $83.40 | 1.1M |
| 2024-12-19 | 85.74 | $82.72 | 494415 |
| 2024-12-18 | 86.60 | $82.02 | 574024 |
| 2024-12-17 | 87.75 | $85.31 | 763803 |
| 2024-12-16 | 88.40 | $84.61 | 475820 |
| 2024-12-13 | 89.31 | $84.84 | 485100 |
| 2024-12-12 | 90.31 | $86.78 | 470801 |
| 2024-12-11 | 91.08 | $88.69 | 628700 |
| 2024-12-10 | 91.56 | $89.02 | 567224 |
| 2024-12-09 | 92.04 | $90.86 | 554417 |
| 2024-12-06 | 92.22 | $89.00 | 386300 |
| 2024-12-05 | 92.80 | $90.18 | 424685 |
| 2024-12-04 | 93.23 | $93.65 | 408239 |
| 2024-12-03 | 92.99 | $93.88 | 339569 |
| 2024-12-02 | 92.65 | $94.18 | 570884 |
| 2024-11-29 | 92.19 | $94.31 | 340100 |
| 2024-11-27 | 91.63 | $93.17 | 726900 |
| 2024-11-26 | 91.20 | $94.95 | 1.2M |
| 2024-11-25 | 90.33 | $94.61 | 953654 |
| 2024-11-22 | 89.39 | $89.69 | 2.0M |
| 2024-11-21 | 89.33 | $85.14 | 2.3M |
| 2024-11-20 | 90.23 | $84.15 | 1.3M |
| 2024-11-19 | 91.47 | $86.32 | 576440 |
| 2024-11-18 | 92.45 | $87.93 | 641118 |
| 2024-11-15 | 93.25 | $88.97 | 573865 |
| 2024-11-14 | 93.93 | $91.23 | 626033 |
| 2024-11-13 | 94.25 | $92.48 | 576100 |
| 2024-11-12 | 94.33 | $94.56 | 439407 |
| 2024-11-11 | 93.98 | $95.73 | 674686 |
| 2024-11-08 | 93.30 | $95.31 | 1.2M |
| 2024-11-07 | 92.59 | $102.70 | 1.3M |
| 2024-11-06 | 90.20 | $104.45 | 1.9M |
| 2024-11-05 | 87.05 | $90.84 | 348200 |
| 2024-11-04 | 86.26 | $88.39 | 686100 |
| 2024-11-01 | 85.86 | $86.42 | 471300 |
| 2024-10-31 | 85.82 | $85.76 | 516000 |
| 2024-10-30 | 85.91 | $85.51 | 270212 |
| 2024-10-29 | 86.07 | $86.66 | 365777 |
| 2024-10-28 | 86.02 | $88.21 | 432378 |
| 2024-10-25 | 85.64 | $85.58 | 266734 |
| 2024-10-24 | 85.76 | $85.97 | 378700 |
| 2024-10-23 | 85.82 | $85.71 | 456424 |
| 2024-10-22 | 85.94 | $86.80 | 523200 |
| 2024-10-21 | 85.87 | $87.24 | 374500 |
| 2024-10-18 | 85.70 | $89.55 | 883329 |
| 2024-10-17 | 85.01 | $88.64 | 522700 |
| 2024-10-16 | 84.42 | $88.99 | 720011 |
| 2024-10-15 | 83.67 | $85.54 | 393003 |
| 2024-10-14 | 83.54 | $86.86 | 480200 |
| 2024-10-11 | 83.13 | $87.20 | 495700 |
| 2024-10-10 | 82.59 | $85.60 | 438200 |
| 2024-10-09 | 82.32 | $86.49 | 585208 |
| 2024-10-08 | 81.84 | $84.45 | 626800 |
| 2024-10-07 | 81.74 | $86.17 | 661161 |
| 2024-10-04 | 81.28 | $83.32 | 404163 |
| 2024-10-03 | 81.38 | $82.44 | 495562 |
| 2024-10-02 | 81.70 | $83.51 | 766031 |
| 2024-10-01 | 81.88 | $84.14 | 584940 |
| 2024-09-30 | 81.98 | $84.74 | 520140 |
| 2024-09-27 | 82.00 | $85.63 | 589801 |
| 2024-09-26 | 81.86 | $85.27 | 504599 |
| 2024-09-25 | 81.82 | $83.92 | 476731 |
| 2024-09-24 | 82.09 | $85.09 | 500845 |
| 2024-09-23 | 82.19 | $85.36 | 540770 |
| 2024-09-20 | 82.29 | $87.02 | 1.1M |
| 2024-09-19 | 82.10 | $89.16 | 598400 |
| 2024-09-18 | 81.47 | $86.66 | 603000 |
| 2024-09-17 | 81.31 | $87.42 | 577200 |
| 2024-09-16 | 81.02 | $85.73 | 485300 |
| 2024-09-13 | 81.08 | $86.36 | 713100 |
| 2024-09-12 | 81.08 | $85.01 | 673214 |
| 2024-09-11 | 81.42 | $82.78 | 791800 |
| 2024-09-10 | 82.35 | $83.12 | 578900 |
| 2024-09-09 | 83.42 | $83.00 | 697631 |
| 2024-09-06 | 84.74 | $83.77 | 764945 |
| 2024-09-05 | 86.18 | $84.83 | 650420 |
| 2024-09-04 | 87.68 | $87.06 | 864238 |
| 2024-09-03 | 89.02 | $88.41 | 906012 |
| 2024-08-30 | 90.34 | $93.33 | 570722 |
| 2024-08-29 | 90.91 | $92.91 | 733700 |
| 2024-08-28 | 91.71 | $93.36 | 847500 |
| 2024-08-27 | 92.61 | $95.97 | 533628 |
| 2024-08-26 | 93.17 | $100.16 | 466800 |
| 2024-08-23 | 93.01 | $102.75 | 834177 |
| 2024-08-22 | 92.33 | $97.35 | 423282 |
| 2024-08-21 | 92.77 | $97.88 | 640230 |
| 2024-08-20 | 93.24 | $95.68 | 681111 |
| 2024-08-19 | 94.32 | $96.98 | 752900 |
| 2024-08-16 | 95.39 | $95.59 | 981167 |
| 2024-08-15 | 97.00 | $94.04 | 1.5M |
| 2024-08-14 | 99.29 | $92.50 | 1.0M |
| 2024-08-13 | 102.34 | $94.59 | 2.4M |
| 2024-08-12 | 105.53 | $94.58 | 995800 |
| 2024-08-09 | 109.30 | $94.88 | 1.1M |
| 2024-08-08 | 113.68 | $95.24 | 2.6M |
| 2024-08-07 | 118.74 | $96.37 | 2.2M |
| 2024-08-06 | 124.43 | $101.05 | 5.9M |
| 2024-08-05 | 130.09 | $118.46 | 1.6M |
| 2024-08-02 | 133.01 | $122.17 | 782646 |
| 2024-08-01 | 135.64 | $129.04 | 800510 |
| 2024-07-31 | 137.25 | $135.00 | 923700 |
| 2024-07-30 | 137.87 | $134.00 | 538110 |
| 2024-07-29 | 138.81 | $137.38 | 363300 |
| 2024-07-26 | 139.20 | $139.21 | 523715 |
| 2024-07-25 | 139.27 | $135.28 | 571500 |
| 2024-07-24 | 140.17 | $132.63 | 761432 |
| 2024-07-23 | 141.78 | $145.00 | 377500 |
| 2024-07-22 | 141.05 | $144.57 | 383100 |
| 2024-07-19 | 140.28 | $141.83 | 532457 |
| 2024-07-18 | 139.97 | $144.43 | 341400 |
| 2024-07-17 | 139.06 | $145.00 | 512885 |
| 2024-07-16 | 137.89 | $152.57 | 480318 |
| 2024-07-15 | 134.95 | $144.76 | 446949 |
| 2024-07-12 | 133.19 | $143.13 | 423300 |
| 2024-07-11 | 131.52 | $142.20 | 948839 |
| 2024-07-10 | 129.80 | $139.65 | 664990 |
| 2024-07-09 | 128.37 | $129.88 | 339743 |
| 2024-07-08 | 128.81 | $131.08 | 399700 |
| 2024-07-05 | 129.11 | $130.90 | 332900 |
| 2024-07-03 | 129.52 | $132.37 | 247300 |
| 2024-07-02 | 129.74 | $131.00 | 309000 |
| 2024-07-01 | 130.33 | $132.33 | 760852 |
| 2024-06-28 | 130.77 | $134.93 | 869346 |
| 2024-06-27 | 130.78 | $132.53 | 405641 |
| 2024-06-26 | 131.34 | $130.24 | 698328 |
| 2024-06-25 | 132.52 | $131.98 | 680732 |
| 2024-06-24 | 133.58 | $133.04 | 427900 |
| 2024-06-21 | 134.62 | $134.49 | 605787 |
| 2024-06-20 | 135.58 | $134.26 | 475000 |
| 2024-06-18 | 136.78 | $136.42 | 667327 |
| 2024-06-17 | 137.77 | $136.86 | 848900 |
| 2024-06-14 | 138.86 | $136.89 | 787200 |
| 2024-06-13 | 140.18 | $142.38 | 552131 |
| 2024-06-12 | 140.59 | $143.69 | 870443 |
| 2024-06-11 | 140.83 | $141.41 | 731800 |
| 2024-06-10 | 141.65 | $140.34 | 512110 |
| 2024-06-07 | 142.86 | $141.41 | 540500 |
| 2024-06-06 | 144.09 | $141.72 | 523122 |
| 2024-06-05 | 145.50 | $143.65 | 576600 |
| 2024-06-04 | 146.77 | $140.90 | 908746 |
| 2024-06-03 | 148.87 | $145.25 | 589135 |
| 2024-05-31 | 150.43 | $152.15 | 545100 |
| 2024-05-30 | 150.82 | $151.26 | 345836 |
| 2024-05-29 | 151.51 | $151.04 | 455876 |
| 2024-05-28 | 152.39 | $150.77 | 567976 |
| 2024-05-24 | 153.50 | $156.00 | 427000 |
| 2024-05-23 | 153.74 | $152.84 | 547680 |
| 2024-05-22 | 154.71 | $155.29 | 502400 |
| 2024-05-21 | 155.36 | $155.00 | 421100 |
| 2024-05-20 | 156.22 | $156.88 | 488437 |
| 2024-05-17 | 156.86 | $151.86 | 390928 |
| 2024-05-16 | 158.70 | $153.60 | 722334 |
| 2024-05-15 | 160.51 | $157.65 | 591208 |
| 2024-05-14 | 161.78 | $155.54 | 585805 |
| 2024-05-13 | 163.74 | $155.97 | 577534 |
| 2024-05-10 | 165.94 | $156.21 | 889167 |
| 2024-05-09 | 168.48 | $161.14 | 939500 |
| 2024-05-08 | 170.40 | $157.63 | 995427 |
| 2024-05-07 | 173.39 | $154.34 | 2.3M |
| 2024-05-06 | 177.56 | $176.40 | 465703 |
| 2024-05-03 | 177.75 | $176.25 | 533025 |
| 2024-05-02 | 177.99 | $175.26 | 466600 |
| 2024-05-01 | 178.48 | $175.00 | 605600 |
| 2024-04-30 | 179.10 | $175.30 | 508600 |
| 2024-04-29 | 179.75 | $183.16 | 337626 |
| 2024-04-26 | 178.84 | $182.99 | 256834 |
| 2024-04-25 | 177.80 | $181.21 | 386300 |
| 2024-04-24 | 176.97 | $179.11 | 369800 |
| 2024-04-23 | 176.45 | $179.98 | 462500 |
| 2024-04-22 | 175.66 | $173.54 | 817111 |
| 2024-04-19 | 176.09 | $171.82 | 440372 |
| 2024-04-18 | 176.96 | $171.18 | 338200 |
| 2024-04-17 | 178.09 | $170.12 | 445600 |
| 2024-04-16 | 179.63 | $172.15 | 461900 |
| 2024-04-15 | 180.97 | $175.86 | 749121 |
| 2024-04-12 | 181.72 | $171.57 | 321943 |
| 2024-04-11 | 183.49 | $175.01 | 518629 |
| 2024-04-10 | 184.79 | $172.75 | 578400 |
| 2024-04-09 | 186.74 | $177.10 | 437000 |
| 2024-04-08 | 188.06 | $181.21 | 399700 |
| 2024-04-05 | 188.68 | $183.82 | 515000 |
| 2024-04-04 | 188.81 | $179.52 | 855400 |
| 2024-04-03 | 189.81 | $187.69 | 760800 |
| 2024-04-02 | 189.20 | $185.14 | 874449 |
| 2024-04-01 | 188.98 | $193.58 | 516930 |
| 2024-03-28 | 186.89 | $190.36 | 481610 |
| 2024-03-27 | 185.09 | $186.06 | 339500 |
| 2024-03-26 | 183.86 | $182.58 | 302022 |
| 2024-03-25 | 183.11 | $180.48 | 383148 |
| 2024-03-22 | 182.62 | $185.25 | 250929 |
| 2024-03-21 | 181.00 | $186.27 | 379617 |
| 2024-03-20 | 178.86 | $183.87 | 300928 |
| 2024-03-19 | 176.83 | $180.29 | 402622 |
| 2024-03-18 | 175.18 | $178.09 | 527234 |
| 2024-03-15 | 173.68 | $178.91 | 757600 |
| 2024-03-14 | 171.73 | $173.87 | 723207 |
| 2024-03-13 | 170.49 | $176.13 | 397853 |
| 2024-03-12 | 168.53 | $171.01 | 354100 |
| 2024-03-11 | 167.30 | $168.61 | 380813 |
| 2024-03-08 | 166.35 | $168.47 | 517312 |
| 2024-03-07 | 165.23 | $169.94 | 364300 |
| 2024-03-06 | 163.60 | $164.02 | 354139 |
| 2024-03-05 | 162.92 | $161.94 | 479203 |
| 2024-03-04 | 162.55 | $172.20 | 658700 |
| 2024-03-01 | 159.92 | $172.52 | 599923 |
| 2024-02-29 | 156.78 | $169.40 | 626516 |
| 2024-02-28 | 153.77 | $163.93 | 626476 |
| 2024-02-27 | 151.43 | $163.49 | 655800 |
| 2024-02-26 | 148.79 | $161.03 | 800788 |
| 2024-02-23 | 146.25 | $151.64 | 561800 |
| 2024-02-22 | 145.29 | $146.39 | 288304 |
| 2024-02-21 | 145.29 | $144.29 | 421629 |
| 2024-02-20 | 145.74 | $142.60 | 503044 |
| 2024-02-16 | 146.64 | $144.58 | 300306 |
| 2024-02-15 | 147.27 | $148.57 | 279147 |
| 2024-02-14 | 147.17 | $144.79 | 519600 |
| 2024-02-13 | 147.87 | $142.89 | 746127 |
| 2024-02-12 | 149.08 | $150.00 | 413341 |
| 2024-02-09 | 148.99 | $148.31 | 299326 |
| 2024-02-08 | 149.25 | $148.65 | 347035 |
| 2024-02-07 | 149.49 | $145.91 | 400400 |
| 2024-02-06 | 150.35 | $143.11 | 383600 |
| 2024-02-05 | 151.94 | $145.04 | 376800 |
| 2024-02-02 | 153.38 | $148.61 | 688921 |
| 2024-02-01 | 154.29 | $147.88 | 1.1M |
| 2024-01-31 | 155.50 | $152.53 | 592068 |
| 2024-01-30 | 155.91 | $156.87 | 410942 |
| 2024-01-29 | 155.46 | $157.43 | 330500 |
| 2024-01-26 | 154.80 | $153.34 | 268841 |
| 2024-01-25 | 154.90 | $154.34 | 338331 |
| 2024-01-24 | 154.78 | $152.19 | 238200 |
| 2024-01-23 | 155.09 | $153.08 | 233500 |
| 2024-01-22 | 155.25 | $155.43 | 318853 |
| 2024-01-19 | 154.92 | $153.02 | 307024 |
| 2024-01-18 | 155.03 | $152.76 | 280534 |
| 2024-01-17 | 155.20 | $148.92 | 338427 |
| 2024-01-16 | 156.19 | $149.20 | 423734 |
| 2024-01-12 | 157.26 | $150.90 | 243602 |
| 2024-01-11 | 158.12 | $151.74 | 212000 |
| 2024-01-10 | 158.91 | $153.03 | 183300 |
| 2024-01-09 | 159.52 | $153.08 | 281400 |
| 2024-01-08 | 160.19 | $156.16 | 269616 |
| 2024-01-05 | 160.29 | $152.38 | 331000 |
| 2024-01-04 | 161.15 | $152.91 | 373592 |
| 2024-01-03 | 161.99 | $154.18 | 567506 |
| 2024-01-02 | 162.65 | $163.13 | 418975 |
| 2023-12-29 | 161.49 | $160.00 | 414315 |
| 2023-12-28 | 160.74 | $162.25 | 337987 |
| 2023-12-27 | 159.34 | $163.39 | 341300 |
| 2023-12-26 | 157.42 | $162.91 | 260220 |
| 2023-12-22 | 155.25 | $161.66 | 293900 |
| 2023-12-21 | 152.94 | $158.59 | 337213 |
| 2023-12-20 | 150.87 | $157.62 | 439300 |
| 2023-12-19 | 148.63 | $159.49 | 471338 |
| 2023-12-18 | 145.59 | $157.16 | 529400 |
| 2023-12-15 | 142.53 | $157.04 | 1.0M |
| 2023-12-14 | 138.97 | $156.29 | 1.4M |
| 2023-12-13 | 134.99 | $142.45 | 594900 |
| 2023-12-12 | 133.27 | $137.59 | 379700 |
| 2023-12-11 | 132.29 | $137.19 | 343300 |
| 2023-12-08 | 131.24 | $135.23 | 400500 |
| 2023-12-07 | 130.44 | $132.72 | 323806 |
| 2023-12-06 | 130.05 | $130.38 | 409506 |
| 2023-12-05 | 130.08 | $130.25 | 327151 |
| 2023-12-04 | 130.16 | $133.18 | 403003 |
| 2023-12-01 | 129.64 | $133.00 | 456232 |
| 2023-11-30 | 129.08 | $129.90 | 691152 |
| 2023-11-29 | 129.09 | $127.65 | 479000 |
| 2023-11-28 | 129.58 | $127.51 | 590944 |
| 2023-11-27 | 130.19 | $130.55 | 448900 |
| 2023-11-24 | 130.27 | $132.20 | 164200 |
| 2023-11-22 | 130.02 | $130.84 | 376600 |
| 2023-11-21 | 130.03 | $129.08 | 541348 |
| 2023-11-20 | 130.42 | $130.24 | 577090 |
| 2023-11-17 | 130.63 | $131.41 | 1.8M |
| 2023-11-16 | 130.65 | $135.23 | 304036 |
| 2023-11-15 | 129.87 | $136.22 | 348742 |
| 2023-11-14 | 128.76 | $137.48 | 497397 |
| 2023-11-13 | 127.23 | $130.56 | 216541 |
| 2023-11-10 | 126.94 | $132.29 | 144442 |
| 2023-11-09 | 126.25 | $128.73 | 223100 |
| 2023-11-08 | 126.22 | $128.82 | 320200 |
| 2023-11-07 | 126.20 | $129.60 | 337740 |
| 2023-11-06 | 126.04 | $130.73 | 255406 |
| 2023-11-03 | 125.65 | $132.03 | 277700 |
| 2023-11-02 | 124.95 | $130.22 | 267931 |
| 2023-11-01 | 124.55 | $129.55 | 339128 |
| 2023-10-31 | 124.27 | $124.28 | 298421 |
| 2023-10-30 | 125.10 | $125.89 | 365000 |
| 2023-10-27 | 125.76 | $123.22 | 302610 |
| 2023-10-26 | 127.13 | $124.05 | 279157 |
| 2023-10-25 | 128.59 | $124.00 | 323040 |
| 2023-10-24 | 130.34 | $124.25 | 372343 |
| 2023-10-23 | 132.34 | $124.57 | 328100 |
| 2023-10-20 | 134.63 | $125.63 | 632208 |
| 2023-10-19 | 137.10 | $129.24 | 447298 |
| 2023-10-18 | 139.23 | $131.02 | 606856 |
| 2023-10-17 | 141.34 | $139.03 | 288500 |
| 2023-10-16 | 142.12 | $138.28 | 277841 |
| 2023-10-13 | 143.19 | $137.26 | 530700 |
| 2023-10-12 | 144.67 | $142.82 | 311515 |
| 2023-10-11 | 145.21 | $147.64 | 269101 |
| 2023-10-10 | 144.84 | $146.19 | 192223 |
| 2023-10-09 | 144.72 | $146.21 | 187125 |
| 2023-10-06 | 144.59 | $144.24 | 279900 |
| 2023-10-05 | 144.86 | $141.16 | 262300 |
| 2023-10-04 | 145.83 | $143.56 | 398400 |
| 2023-10-03 | 146.46 | $144.20 | 501500 |
| 2023-10-02 | 147.07 | $145.00 | 471400 |
| 2023-09-29 | 147.60 | $149.19 | 566265 |
| 2023-09-28 | 147.35 | $151.70 | 409200 |
| 2023-09-27 | 146.53 | $148.40 | 545100 |
| 2023-09-26 | 146.28 | $142.70 | 446100 |
| 2023-09-25 | 147.20 | $146.43 | 206900 |
| 2023-09-22 | 147.49 | $143.87 | 289406 |
| 2023-09-21 | 148.37 | $142.29 | 408930 |
| 2023-09-20 | 149.72 | $149.04 | 265019 |
| 2023-09-19 | 149.88 | $149.67 | 311419 |
| 2023-09-18 | 149.92 | $149.88 | 347935 |
| 2023-09-15 | 149.93 | $147.64 | 707200 |
| 2023-09-14 | 150.41 | $152.17 | 317106 |
| 2023-09-13 | 150.02 | $147.53 | 326000 |
| 2023-09-12 | 150.54 | $147.17 | 287200 |
| 2023-09-11 | 151.21 | $151.39 | 259319 |
| 2023-09-08 | 151.10 | $150.72 | 246839 |
| 2023-09-07 | 151.12 | $151.68 | 292000 |
| 2023-09-06 | 150.92 | $154.87 | 210700 |
| 2023-09-05 | 150.02 | $153.37 | 304237 |
| 2023-09-01 | 149.30 | $157.96 | 291540 |
| 2023-08-31 | 147.49 | $153.97 | 434800 |
| 2023-08-30 | 146.23 | $152.98 | 397500 |
| 2023-08-29 | 144.99 | $150.76 | 328463 |
| 2023-08-28 | 144.03 | $145.93 | 251262 |
| 2023-08-25 | 143.95 | $142.85 | 218061 |
| 2023-08-24 | 144.53 | $142.35 | 217800 |
| 2023-08-23 | 145.31 | $144.55 | 268003 |
| 2023-08-22 | 145.78 | $142.46 | 263103 |
| 2023-08-21 | 146.78 | $142.71 | 314305 |
| 2023-08-18 | 147.89 | $141.97 | 685479 |
| 2023-08-17 | 149.35 | $141.00 | 395765 |
| 2023-08-16 | 151.26 | $144.01 | 398100 |
| 2023-08-15 | 152.84 | $150.68 | 325500 |
| 2023-08-14 | 153.27 | $150.64 | 271044 |
| 2023-08-11 | 153.78 | $148.35 | 224479 |
| 2023-08-10 | 154.84 | $147.28 | 354900 |
| 2023-08-09 | 156.30 | $149.55 | 589443 |
| 2023-08-08 | 157.50 | $155.51 | 696921 |
| 2023-08-07 | 157.62 | $148.27 | 821824 |
| 2023-08-04 | 159.27 | $151.17 | 441000 |
| 2023-08-03 | 160.56 | $154.42 | 515050 |
| 2023-08-02 | 161.34 | $158.36 | 341300 |
| 2023-08-01 | 161.38 | $163.43 | 423569 |
| 2023-07-31 | 160.34 | $158.67 | 242875 |
| 2023-07-28 | 160.10 | $157.39 | 273257 |
| 2023-07-27 | 160.07 | $155.53 | 209600 |
| 2023-07-26 | 160.38 | $156.11 | 356500 |
| 2023-07-25 | 160.59 | $161.10 | 365238 |
| 2023-07-24 | 159.75 | $158.42 | 288747 |
| 2023-07-21 | 159.30 | $157.63 | 258400 |
| 2023-07-20 | 158.91 | $160.22 | 413809 |
| 2023-07-19 | 157.87 | $159.74 | 439005 |
| 2023-07-18 | 156.73 | $161.83 | 735070 |
| 2023-07-17 | 154.92 | $154.10 | 438128 |
| 2023-07-14 | 154.43 | $152.67 | 287357 |
| 2023-07-13 | 154.11 | $154.02 | 341800 |
| 2023-07-12 | 153.43 | $152.00 | 293826 |
| 2023-07-11 | 153.04 | $150.57 | 315396 |
| 2023-07-10 | 152.84 | $150.70 | 354822 |
| 2023-07-07 | 152.54 | $147.61 | 376300 |
| 2023-07-06 | 152.81 | $144.89 | 569500 |
| 2023-07-05 | 153.66 | $151.62 | 405600 |
| 2023-07-03 | 153.18 | $154.37 | 214100 |
| 2023-06-30 | 151.99 | $155.94 | 533351 |
| 2023-06-29 | 150.24 | $155.38 | 431530 |
| 2023-06-28 | 148.29 | $152.32 | 309200 |
| 2023-06-27 | 146.62 | $152.62 | 424300 |
| 2023-06-26 | 144.58 | $146.56 | 288100 |
| 2023-06-23 | 143.45 | $144.30 | 490900 |
| 2023-06-22 | 142.59 | $145.30 | 332734 |
| 2023-06-21 | 141.34 | $144.12 | 343101 |
| 2023-06-20 | 140.11 | $142.81 | 323800 |
| 2023-06-16 | 138.93 | $139.87 | 463237 |
| 2023-06-15 | 138.14 | $141.95 | 324134 |
| 2023-06-14 | 136.77 | $143.82 | 427912 |
| 2023-06-13 | 134.75 | $143.24 | 439829 |
| 2023-06-12 | 132.50 | $142.73 | 544600 |
| 2023-06-09 | 129.99 | $138.10 | 393200 |
| 2023-06-08 | 128.04 | $138.90 | 448228 |
| 2023-06-07 | 125.59 | $138.52 | 608553 |
| 2023-06-06 | 122.83 | $131.94 | 494500 |
| 2023-06-05 | 121.02 | $126.27 | 294097 |
| 2023-06-02 | 120.12 | $126.62 | 481500 |
| 2023-06-01 | 119.02 | $119.85 | 425500 |
| 2023-05-31 | 119.18 | $116.77 | 387700 |
| 2023-05-30 | 120.03 | $121.47 | 406900 |
| 2023-05-26 | 120.05 | $121.19 | 295907 |
| 2023-05-25 | 120.14 | $119.49 | 355545 |
| 2023-05-24 | 120.63 | $118.44 | 395881 |
| 2023-05-23 | 121.43 | $122.87 | 363625 |
| 2023-05-22 | 121.45 | $123.70 | 384403 |
| 2023-05-19 | 121.30 | $122.44 | 391659 |
| 2023-05-18 | 121.42 | $124.36 | 385700 |
| 2023-05-17 | 121.17 | $119.62 | 393916 |
| 2023-05-16 | 121.90 | $118.06 | 694639 |
| 2023-05-15 | 123.10 | $122.52 | 380229 |
| 2023-05-12 | 123.56 | $124.16 | 634900 |
| 2023-05-11 | 123.77 | $121.98 | 662000 |
| 2023-05-10 | 124.49 | $122.96 | 929322 |
| 2023-05-09 | 125.14 | $128.41 | 862611 |
| 2023-05-08 | 124.76 | $127.75 | 831444 |
| 2023-05-05 | 124.47 | $125.49 | 531000 |
| 2023-05-04 | 124.63 | $122.37 | 576648 |
| 2023-05-03 | 125.50 | $127.23 | 310602 |
| 2023-05-02 | 125.49 | $126.24 | 455721 |
| 2023-05-01 | 125.72 | $126.08 | 342600 |
| 2023-04-28 | 126.03 | $126.33 | 379700 |
| 2023-04-27 | 126.36 | $125.35 | 643000 |
| 2023-04-26 | 126.97 | $120.50 | 1.1M |
| 2023-04-25 | 128.71 | $125.95 | 425148 |
| 2023-04-24 | 129.61 | $130.00 | 371433 |
| 2023-04-21 | 129.81 | $126.48 | 768843 |
| 2023-04-20 | 130.80 | $132.68 | 282407 |
| 2023-04-19 | 130.65 | $133.87 | 249282 |
| 2023-04-18 | 130.25 | $134.32 | 315100 |
| 2023-04-17 | 129.70 | $131.94 | 432229 |
| 2023-04-14 | 129.58 | $131.70 | 460638 |
| 2023-04-13 | 129.51 | $130.96 | 360635 |
| 2023-04-12 | 129.61 | $129.34 | 442100 |
| 2023-04-11 | 130.08 | $128.43 | 308200 |
| 2023-04-10 | 130.84 | $126.56 | 560337 |
| 2023-04-06 | 132.14 | $121.90 | 852523 |
| 2023-04-05 | 134.64 | $127.15 | 814281 |
| 2023-04-04 | 136.45 | $129.68 | 629700 |
| 2023-04-03 | 138.03 | $141.26 | 360500 |
| 2023-03-31 | 137.42 | $140.48 | 613200 |
| 2023-03-30 | 136.89 | $139.23 | 479969 |
| 2023-03-29 | 136.54 | $137.23 | 379951 |
| 2023-03-28 | 136.57 | $136.00 | 238340 |
| 2023-03-27 | 136.87 | $135.82 | 405300 |
| 2023-03-24 | 137.27 | $133.90 | 308900 |
| 2023-03-23 | 138.14 | $134.65 | 398538 |
| 2023-03-22 | 139.00 | $136.68 | 340800 |
| 2023-03-21 | 139.57 | $140.89 | 429200 |
| 2023-03-20 | 139.35 | $135.19 | 538400 |
| 2023-03-17 | 140.30 | $130.71 | 786200 |
| 2023-03-16 | 142.35 | $133.93 | 480652 |
| 2023-03-15 | 144.05 | $131.32 | 592025 |
| 2023-03-14 | 146.56 | $140.02 | 392718 |
| 2023-03-13 | 147.62 | $135.85 | 512818 |
| 2023-03-10 | 149.71 | $138.66 | 757500 |
| 2023-03-09 | 151.53 | $146.07 | 354705 |
| 2023-03-08 | 152.04 | $149.61 | 259286 |
| 2023-03-07 | 151.85 | $149.42 | 328120 |
| 2023-03-06 | 151.64 | $152.34 | 419100 |
| 2023-03-03 | 150.74 | $153.01 | 401454 |
| 2023-03-02 | 149.52 | $151.99 | 402312 |
| 2023-03-01 | 148.28 | $148.90 | 424669 |
| 2023-02-28 | 147.45 | $146.02 | 467658 |
| 2023-02-27 | 147.07 | $145.31 | 366800 |
| 2023-02-24 | 146.74 | $143.14 | 334207 |
| 2023-02-23 | 146.78 | $142.80 | 239800 |
| 2023-02-22 | 146.86 | $140.97 | 391005 |
| 2023-02-21 | 147.29 | $140.98 | 331787 |
| 2023-02-17 | 147.75 | $146.46 | 349925 |
| 2023-02-16 | 147.09 | $145.63 | 328100 |
| 2023-02-15 | 146.44 | $147.90 | 364837 |
| 2023-02-14 | 145.17 | $145.75 | 281307 |
| 2023-02-13 | 144.09 | $145.42 | 274600 |
| 2023-02-10 | 142.86 | $142.91 | 377821 |
| 2023-02-09 | 141.92 | $141.07 | 391600 |
| 2023-02-08 | 141.17 | $142.02 | 373205 |
| 2023-02-07 | 140.05 | $147.24 | 462100 |
| 2023-02-06 | 137.60 | $144.58 | 283600 |
| 2023-02-03 | 135.28 | $144.47 | 550033 |
| 2023-02-02 | 132.57 | $141.11 | 1.1M |
| 2023-02-01 | 130.10 | $148.91 | 1.5M |
| 2023-01-31 | 125.56 | $130.25 | 686800 |
| 2023-01-30 | 124.20 | $127.56 | 486029 |
| 2023-01-27 | 123.18 | $127.43 | 476291 |
| 2023-01-26 | 122.00 | $124.61 | 399600 |
| 2023-01-25 | 121.22 | $120.75 | 432400 |
| 2023-01-24 | 121.11 | $120.25 | 274123 |
| 2023-01-23 | 121.09 | $120.17 | 279200 |
| 2023-01-20 | 121.06 | $118.88 | 368600 |
| 2023-01-19 | 121.29 | $116.61 | 537000 |
| 2023-01-18 | 122.02 | $121.40 | 309134 |
| 2023-01-17 | 121.85 | $122.85 | 323363 |
| 2023-01-13 | 121.32 | $126.16 | 308800 |
| 2023-01-12 | 120.00 | $124.36 | 306600 |
| 2023-01-11 | 118.84 | $122.90 | 411547 |
| 2023-01-10 | 117.79 | $120.85 | 386500 |
| 2023-01-09 | 116.99 | $116.55 | 391022 |
| 2023-01-06 | 116.96 | $119.07 | 358878 |
| 2023-01-05 | 116.39 | $115.02 | 330700 |
| 2023-01-04 | 116.57 | $115.10 | 549331 |
| 2023-01-03 | 116.77 | $114.83 | 514500 |
| 2022-12-30 | 117.04 | $113.42 | 273100 |
| 2022-12-29 | 117.65 | $113.53 | 224300 |
| 2022-12-28 | 118.32 | $112.65 | 342005 |
| 2022-12-27 | 119.28 | $116.00 | 268400 |
| 2022-12-23 | 119.66 | $113.99 | 263024 |
| 2022-12-22 | 120.52 | $114.28 | 379212 |
| 2022-12-21 | 121.43 | $116.37 | 320823 |
| 2022-12-20 | 122.02 | $113.82 | 439100 |
| 2022-12-19 | 123.22 | $113.34 | 477323 |
| 2022-12-16 | 124.68 | $116.89 | 634922 |
| 2022-12-15 | 125.60 | $116.00 | 572514 |
| 2022-12-14 | 126.80 | $122.15 | 464013 |
| 2022-12-13 | 126.86 | $125.38 | 500900 |
| 2022-12-12 | 126.20 | $122.58 | 273028 |
| 2022-12-09 | 125.98 | $123.00 | 387418 |
| 2022-12-08 | 125.57 | $125.03 | 461635 |
| 2022-12-07 | 124.63 | $122.21 | 477007 |
| 2022-12-06 | 124.07 | $123.47 | 631500 |
| 2022-12-05 | 123.10 | $121.81 | 572017 |
| 2022-12-02 | 122.27 | $124.68 | 497607 |
| 2022-12-01 | 120.64 | $124.47 | 501100 |
| 2022-11-30 | 118.75 | $122.15 | 650400 |
| 2022-11-29 | 116.99 | $118.45 | 383429 |
| 2022-11-28 | 115.67 | $115.69 | 420146 |
| 2022-11-25 | 114.67 | $117.23 | 184707 |
| 2022-11-23 | 113.14 | $119.00 | 475839 |
| 2022-11-22 | 110.95 | $121.66 | 579300 |
| 2022-11-21 | 107.79 | $117.15 | 819734 |
| 2022-11-18 | 105.04 | $116.00 | 1.4M |
| 2022-11-17 | 102.06 | $100.62 | 702617 |
| 2022-11-16 | 101.81 | $104.61 | 716900 |
| 2022-11-15 | 100.65 | $106.40 | 634300 |
| 2022-11-14 | 98.90 | $103.54 | 499800 |
| 2022-11-11 | 97.44 | $101.66 | 374470 |
| 2022-11-10 | 96.13 | $100.87 | 573706 |
| 2022-11-09 | 94.76 | $94.36 | 661440 |
| 2022-11-08 | 94.51 | $91.72 | 351700 |
| 2022-11-07 | 94.77 | $92.38 | 345000 |
| 2022-11-04 | 94.91 | $93.35 | 289500 |
| 2022-11-03 | 94.86 | $92.28 | 295700 |
| 2022-11-02 | 94.99 | $93.37 | 482900 |
| 2022-11-01 | 94.90 | $97.73 | 367228 |
| 2022-10-31 | 93.85 | $95.30 | 501125 |
| 2022-10-28 | 93.13 | $94.74 | 406600 |
| 2022-10-27 | 92.39 | $94.53 | 505506 |
| 2022-10-26 | 91.55 | $95.08 | 497900 |
| 2022-10-25 | 90.44 | $94.41 | 416631 |
| 2022-10-24 | 89.29 | $93.38 | 543600 |
| 2022-10-21 | 88.14 | $91.53 | 482331 |
| 2022-10-20 | 87.20 | $87.08 | 336008 |
| 2022-10-19 | 87.03 | $87.89 | 558617 |
| 2022-10-18 | 86.65 | $91.05 | 332410 |
| 2022-10-17 | 85.53 | $88.66 | 408578 |
| 2022-10-14 | 84.73 | $83.18 | 457200 |
| 2022-10-13 | 84.96 | $90.07 | 551919 |
| 2022-10-12 | 83.76 | $86.44 | 513407 |
| 2022-10-11 | 83.13 | $86.69 | 464600 |
| 2022-10-10 | 82.34 | $87.95 | 618972 |
| 2022-10-07 | 81.16 | $86.27 | 493210 |
| 2022-10-06 | 80.16 | $88.40 | 498644 |
| 2022-10-05 | 78.54 | $86.95 | 483200 |
| 2022-10-04 | 76.99 | $86.45 | 627700 |
| 2022-10-03 | 75.30 | $82.18 | 556240 |
| 2022-09-30 | 74.26 | $77.81 | 446500 |
| 2022-09-29 | 74.01 | $76.68 | 378613 |
| 2022-09-28 | 73.97 | $74.97 | 258103 |
| 2022-09-27 | 74.32 | $71.64 | 335912 |
| 2022-09-26 | 75.45 | $70.90 | 339820 |
| 2022-09-23 | 76.95 | $72.74 | 380300 |
| 2022-09-22 | 78.32 | $74.86 | 280105 |
| 2022-09-21 | 79.49 | $76.33 | 259445 |
| 2022-09-20 | 80.56 | $76.90 | 465385 |
| 2022-09-19 | 81.70 | $79.46 | 332137 |
| 2022-09-16 | 82.50 | $79.50 | 980089 |
| 2022-09-15 | 83.43 | $80.21 | 417426 |
| 2022-09-14 | 84.38 | $81.31 | 555200 |
| 2022-09-13 | 85.26 | $82.10 | 567009 |
| 2022-09-12 | 86.12 | $88.37 | 270300 |
| 2022-09-09 | 85.81 | $88.41 | 341404 |
| 2022-09-08 | 85.45 | $84.67 | 428515 |
| 2022-09-07 | 85.84 | $85.57 | 299700 |
| 2022-09-06 | 86.10 | $84.29 | 324151 |
| 2022-09-02 | 86.69 | $83.93 | 379300 |
| 2022-09-01 | 87.46 | $86.84 | 461685 |
| 2022-08-31 | 87.75 | $84.41 | 288012 |
| 2022-08-30 | 88.60 | $85.91 | 389600 |
| 2022-08-29 | 89.28 | $87.80 | 230300 |
| 2022-08-26 | 89.67 | $87.71 | 358935 |
| 2022-08-25 | 90.15 | $91.00 | 260000 |
| 2022-08-24 | 90.02 | $88.68 | 315465 |
| 2022-08-23 | 90.36 | $88.50 | 378800 |
| 2022-08-22 | 90.79 | $88.51 | 455028 |
| 2022-08-19 | 91.29 | $90.62 | 262129 |
| 2022-08-18 | 91.42 | $93.57 | 293336 |
| 2022-08-17 | 90.95 | $90.62 | 466340 |
| 2022-08-16 | 91.03 | $91.33 | 575615 |
| 2022-08-15 | 90.97 | $91.75 | 215711 |
| 2022-08-12 | 90.82 | $92.16 | 196527 |
| 2022-08-11 | 90.56 | $91.48 | 272938 |
| 2022-08-10 | 90.39 | $89.55 | 355000 |
| 2022-08-09 | 90.62 | $87.07 | 472466 |
| 2022-08-08 | 91.40 | $90.18 | 314432 |
| 2022-08-05 | 91.65 | $88.89 | 357645 |
| 2022-08-04 | 92.21 | $90.05 | 399211 |
| 2022-08-03 | 92.61 | $90.53 | 572621 |
| 2022-08-02 | 92.98 | $93.62 | 820315 |
| 2022-08-01 | 92.74 | $99.47 | 509769 |
| 2022-07-29 | 91.24 | $99.27 | 350023 |
| 2022-07-28 | 89.53 | $97.38 | 481610 |
| 2022-07-27 | 87.96 | $93.30 | 332233 |
| 2022-07-26 | 86.99 | $91.27 | 326643 |
| 2022-07-25 | 86.31 | $89.82 | 297000 |
| 2022-07-22 | 85.84 | $88.77 | 270328 |
| 2022-07-21 | 85.53 | $91.33 | 280100 |
| 2022-07-20 | 84.65 | $90.99 | 338271 |
| 2022-07-19 | 83.71 | $89.04 | 214140 |
| 2022-07-18 | 83.07 | $84.21 | 329703 |
| 2022-07-15 | 83.36 | $84.59 | 506308 |
| 2022-07-14 | 83.64 | $81.67 | 717611 |
| 2022-07-13 | 84.62 | $86.93 | 380900 |
| 2022-07-12 | 84.67 | $85.79 | 287533 |
| 2022-07-11 | 85.00 | $87.83 | 239900 |
| 2022-07-08 | 84.97 | $89.97 | 296000 |
| 2022-07-07 | 84.53 | $92.22 | 546248 |
| 2022-07-06 | 83.57 | $86.48 | 528600 |
| 2022-07-05 | 83.71 | $85.35 | 564567 |
| 2022-07-01 | 84.14 | $85.94 | 663517 |
| 2022-06-30 | 84.56 | $83.01 | 886000 |
| 2022-06-29 | 85.70 | $83.50 | 589704 |
| 2022-06-28 | 86.97 | $84.43 | 544800 |
| 2022-06-27 | 88.28 | $85.14 | 696005 |
| 2022-06-24 | 89.69 | $83.09 | 1.0M |
| 2022-06-23 | 91.79 | $80.90 | 501400 |
| 2022-06-22 | 94.72 | $84.02 | 596210 |
| 2022-06-21 | 97.49 | $87.43 | 473700 |
| 2022-06-17 | 100.01 | $86.53 | 887641 |
| 2022-06-16 | 103.14 | $87.96 | 629300 |
| 2022-06-15 | 106.47 | $98.17 | 529122 |
| 2022-06-14 | 108.19 | $97.91 | 584300 |
| 2022-06-13 | 110.24 | $95.91 | 523329 |
| 2022-06-10 | 113.02 | $103.02 | 448538 |
| 2022-06-09 | 114.73 | $110.30 | 477739 |
| 2022-06-08 | 115.16 | $118.93 | 477000 |
| 2022-06-07 | 113.81 | $120.38 | 642798 |
| 2022-06-06 | 111.92 | $122.84 | 820900 |
| 2022-06-03 | 109.18 | $116.81 | 428032 |
| 2022-06-02 | 107.26 | $112.46 | 580929 |
| 2022-06-01 | 105.93 | $106.44 | 319730 |
| 2022-05-31 | 105.65 | $108.92 | 407204 |
| 2022-05-27 | 104.79 | $107.72 | 314621 |
| 2022-05-26 | 104.04 | $103.98 | 249721 |
| 2022-05-25 | 103.95 | $101.26 | 341303 |
| 2022-05-24 | 104.41 | $97.74 | 511800 |
| 2022-05-23 | 105.69 | $102.92 | 501000 |
| 2022-05-20 | 106.06 | $102.18 | 540229 |
| 2022-05-19 | 106.65 | $104.57 | 508024 |
| 2022-05-18 | 106.80 | $103.96 | 304392 |
| 2022-05-17 | 107.10 | $107.93 | 377703 |
| 2022-05-16 | 106.59 | $106.00 | 353200 |
| 2022-05-13 | 106.40 | $108.52 | 506600 |
| 2022-05-12 | 105.62 | $104.02 | 422200 |
| 2022-05-11 | 105.65 | $101.82 | 317446 |
| 2022-05-10 | 106.13 | $104.55 | 556949 |
| 2022-05-09 | 106.09 | $107.87 | 514437 |
| 2022-05-06 | 105.33 | $115.33 | 611216 |
| 2022-05-05 | 102.87 | $113.47 | 564630 |
| 2022-05-04 | 100.38 | $113.64 | 800200 |
| 2022-05-03 | 97.45 | $108.80 | 1.7M |
| 2022-05-02 | 95.07 | $96.33 | 381200 |
| 2022-04-29 | 94.94 | $96.10 | 471919 |
| 2022-04-28 | 94.85 | $98.72 | 430500 |
| 2022-04-27 | 94.19 | $95.26 | 377037 |
| 2022-04-26 | 94.18 | $92.02 | 472900 |
| 2022-04-25 | 94.85 | $96.92 | 405044 |
| 2022-04-22 | 94.60 | $96.97 | 329200 |
| 2022-04-21 | 94.32 | $100.35 | 332100 |
| 2022-04-20 | 93.30 | $100.24 | 358500 |
| 2022-04-19 | 92.14 | $96.55 | 370704 |
| 2022-04-18 | 91.60 | $93.06 | 341315 |
| 2022-04-14 | 91.73 | $91.73 | 236626 |
| 2022-04-13 | 92.18 | $93.11 | 294628 |
| 2022-04-12 | 92.44 | $90.58 | 369800 |
| 2022-04-11 | 93.29 | $89.13 | 333129 |
| 2022-04-08 | 94.61 | $89.43 | 425800 |
| 2022-04-07 | 96.10 | $90.24 | 668300 |
| 2022-04-06 | 97.67 | $90.38 | 903713 |
| 2022-04-05 | 99.47 | $93.82 | 752347 |
| 2022-04-04 | 100.86 | $97.11 | 603212 |
| 2022-04-01 | 101.78 | $98.39 | 744300 |
| 2022-03-31 | 102.58 | $98.44 | 934200 |
| 2022-03-30 | 103.50 | $100.27 | 406430 |
| 2022-03-29 | 104.18 | $103.95 | 582912 |
| 2022-03-28 | 104.20 | $101.21 | 1.0M |
| 2022-03-25 | 104.79 | $103.64 | 471424 |
| 2022-03-24 | 104.97 | $106.25 | 503000 |
| 2022-03-23 | 104.62 | $104.12 | 334738 |
| 2022-03-22 | 104.66 | $106.77 | 272500 |
| 2022-03-21 | 104.14 | $107.71 | 248133 |
| 2022-03-18 | 103.34 | $110.46 | 638140 |
| 2022-03-17 | 101.83 | $107.08 | 326626 |
| 2022-03-16 | 100.80 | $105.68 | 287500 |
| 2022-03-15 | 99.90 | $101.55 | 297309 |
| 2022-03-14 | 99.74 | $100.42 | 260400 |
| 2022-03-11 | 99.80 | $99.24 | 257346 |
| 2022-03-10 | 100.12 | $101.56 | 244312 |
| 2022-03-09 | 100.02 | $100.33 | 416200 |
| 2022-03-08 | 100.18 | $94.91 | 527213 |
| 2022-03-07 | 101.51 | $93.38 | 679331 |
| 2022-03-04 | 103.38 | $101.24 | 453115 |
| 2022-03-03 | 103.90 | $104.76 | 251300 |
| 2022-03-02 | 103.77 | $105.04 | 522411 |
| 2022-03-01 | 103.57 | $99.83 | 536150 |
| 2022-02-28 | 104.43 | $101.71 | 613308 |
| 2022-02-25 | 105.03 | $105.92 | 436700 |
| 2022-02-24 | 104.85 | $103.50 | 555900 |
| 2022-02-23 | 105.14 | $100.47 | 406293 |
| 2022-02-22 | 106.12 | $102.70 | 488247 |
| 2022-02-18 | 106.79 | $105.16 | 464900 |
| 2022-02-17 | 107.04 | $103.98 | 294000 |
| 2022-02-16 | 107.57 | $107.54 | 553505 |
| 2022-02-15 | 107.43 | $107.19 | 563700 |
| 2022-02-14 | 107.33 | $103.19 | 782912 |
| 2022-02-11 | 108.06 | $110.21 | 769414 |
| 2022-02-10 | 107.41 | $115.64 | 694705 |
| 2022-02-09 | 105.51 | $119.16 | 1.2M |
| 2022-02-08 | 102.56 | $108.80 | 671418 |
| 2022-02-07 | 101.32 | $104.52 | 753300 |
| 2022-02-04 | 100.78 | $100.84 | 414956 |
| 2022-02-03 | 100.95 | $102.68 | 472439 |
| 2022-02-02 | 100.76 | $105.16 | 634619 |
| 2022-02-01 | 100.03 | $106.19 | 788109 |
| 2022-01-31 | 98.98 | $107.78 | 1.2M |
| 2022-01-28 | 97.44 | $96.58 | 753858 |
| 2022-01-27 | 98.04 | $93.83 | 410900 |
| 2022-01-26 | 99.32 | $96.37 | 370234 |
| 2022-01-25 | 100.30 | $96.52 | 461228 |
| 2022-01-24 | 101.42 | $99.60 | 645931 |
| 2022-01-21 | 102.09 | $97.59 | 635751 |
| 2022-01-20 | 103.29 | $97.86 | 540900 |
| 2022-01-19 | 104.65 | $99.97 | 396794 |
| 2022-01-18 | 105.78 | $100.74 | 372662 |
| 2022-01-14 | 106.94 | $103.17 | 248300 |
| 2022-01-13 | 107.78 | $104.91 | 231511 |
| 2022-01-12 | 108.38 | $107.85 | 332400 |
| 2022-01-11 | 108.47 | $105.90 | 361860 |
| 2022-01-10 | 108.97 | $103.57 | 401910 |
| 2022-01-07 | 110.04 | $105.45 | 354986 |
| 2022-01-06 | 110.88 | $110.66 | 348813 |
| 2022-01-05 | 110.76 | $108.47 | 477439 |
| 2022-01-04 | 111.06 | $112.63 | 295432 |
| 2022-01-03 | 110.52 | $110.44 | 328700 |
| 2021-12-31 | 110.36 | $111.19 | 181500 |
| 2021-12-30 | 109.99 | $109.60 | 354428 |
| 2021-12-29 | 109.90 | $113.66 | 214902 |
| 2021-12-28 | 108.92 | $112.02 | 242500 |
| 2021-12-27 | 108.13 | $111.92 | 381129 |
| 2021-12-23 | 107.23 | $106.28 | 207853 |
| 2021-12-22 | 107.36 | $105.20 | 234337 |
| 2021-12-21 | 107.74 | $103.93 | 563800 |
| 2021-12-20 | 108.45 | $100.15 | 649014 |
| 2021-12-17 | 110.06 | $104.38 | 698100 |
| 2021-12-16 | 111.02 | $107.91 | 474641 |
| 2021-12-15 | 111.38 | $108.84 | 538630 |
| 2021-12-14 | 111.58 | $107.62 | 583133 |
| 2021-12-13 | 112.05 | $109.81 | 462523 |
| 2021-12-10 | 112.12 | $110.25 | 515793 |
| 2021-12-09 | 112.09 | $110.40 | 407371 |
| 2021-12-08 | 112.00 | $111.34 | 366516 |
| 2021-12-07 | 111.67 | $112.66 | 654735 |
| 2021-12-06 | 110.99 | $108.45 | 384044 |
| 2021-12-03 | 111.06 | $108.86 | 486400 |
| 2021-12-02 | 111.03 | $110.07 | 501392 |
| 2021-12-01 | 110.72 | $107.91 | 510124 |
| 2021-11-30 | 110.79 | $106.50 | 654509 |
| 2021-11-29 | 111.13 | $108.65 | 524925 |
| 2021-11-26 | 111.05 | $105.82 | 439700 |
| 2021-11-24 | 111.52 | $113.01 | 347704 |
| 2021-11-23 | 110.51 | $110.08 | 594700 |
| 2021-11-22 | 109.93 | $116.35 | 576690 |
| 2021-11-19 | 107.90 | $111.65 | 540221 |
| 2021-11-18 | 106.50 | $111.60 | 1.2M |
| 2021-11-17 | 104.87 | $103.00 | 468521 |
| 2021-11-16 | 104.75 | $105.94 | 485100 |
| 2021-11-15 | 103.97 | $105.91 | 378711 |
| 2021-11-12 | 103.04 | $104.27 | 266058 |
| 2021-11-11 | 102.29 | $104.21 | 242360 |
| 2021-11-10 | 101.40 | $101.13 | 269000 |
| 2021-11-09 | 101.00 | $104.65 | 232866 |
| 2021-11-08 | 99.77 | $103.35 | 312171 |
| 2021-11-05 | 98.59 | $104.10 | 357101 |
| 2021-11-04 | 97.05 | $99.95 | 331736 |
| 2021-11-03 | 96.11 | $100.55 | 493937 |
| 2021-11-02 | 94.89 | $99.79 | 419615 |
| 2021-11-01 | 93.62 | $98.15 | 317700 |
| 2021-10-29 | 92.48 | $94.53 | 233900 |
| 2021-10-28 | 91.91 | $94.72 | 277228 |
| 2021-10-27 | 91.20 | $90.39 | 352425 |
| 2021-10-26 | 91.29 | $93.81 | 305630 |
| 2021-10-25 | 90.67 | $93.41 | 388674 |
| 2021-10-22 | 90.03 | $90.17 | 265261 |
| 2021-10-21 | 89.96 | $89.90 | 297100 |
| 2021-10-20 | 89.94 | $92.58 | 291644 |
| 2021-10-19 | 89.36 | $90.52 | 214614 |
| 2021-10-18 | 89.11 | $91.32 | 297021 |
| 2021-10-15 | 88.65 | $87.87 | 797779 |
| 2021-10-14 | 88.85 | $88.15 | 208341 |
| 2021-10-13 | 89.02 | $86.41 | 234515 |
| 2021-10-12 | 89.59 | $87.49 | 238400 |
| 2021-10-11 | 90.02 | $88.92 | 254800 |
| 2021-10-08 | 90.22 | $87.55 | 223917 |
| 2021-10-07 | 90.74 | $90.83 | 372305 |
| 2021-10-06 | 90.64 | $87.19 | 339833 |
| 2021-10-05 | 91.29 | $88.29 | 295524 |
| 2021-10-04 | 91.81 | $88.84 | 352583 |
| 2021-10-01 | 92.29 | $89.27 | 481600 |
| 2021-09-30 | 92.75 | $86.92 | 737519 |
| 2021-09-29 | 93.76 | $92.38 | 420000 |
| 2021-09-28 | 93.77 | $93.77 | 575100 |
| 2021-09-27 | 93.48 | $99.91 | 873826 |
| 2021-09-24 | 91.83 | $97.10 | 607600 |
| 2021-09-23 | 90.50 | $95.16 | 832774 |
| 2021-09-22 | 89.36 | $89.62 | 345200 |
| 2021-09-21 | 89.19 | $86.34 | 371600 |
| 2021-09-20 | 89.68 | $85.77 | 521808 |
| 2021-09-17 | 90.36 | $87.36 | 892900 |
| 2021-09-16 | 90.81 | $89.97 | 391100 |
| 2021-09-15 | 90.77 | $90.75 | 465221 |
| 2021-09-14 | 90.55 | $87.01 | 260220 |
| 2021-09-13 | 91.07 | $89.37 | 348868 |
| 2021-09-10 | 91.16 | $87.52 | 241600 |
| 2021-09-09 | 91.65 | $87.59 | 284020 |
| 2021-09-08 | 92.17 | $86.83 | 441000 |
| 2021-09-07 | 92.93 | $90.44 | 278706 |
| 2021-09-03 | 93.02 | $90.74 | 200200 |
| 2021-09-02 | 93.05 | $92.34 | 235900 |
| 2021-09-01 | 92.72 | $90.87 | 314300 |
| 2021-08-31 | 92.61 | $92.77 | 420200 |
| 2021-08-30 | 92.07 | $92.59 | 410700 |
| 2021-08-27 | 91.45 | $91.19 | 309400 |
| 2021-08-26 | 91.01 | $87.53 | 290905 |
| 2021-08-25 | 91.23 | $90.21 | 333220 |
| 2021-08-24 | 90.90 | $89.11 | 537000 |
| 2021-08-23 | 90.72 | $86.32 | 613221 |
| 2021-08-20 | 91.07 | $86.45 | 445834 |
| 2021-08-19 | 91.42 | $85.56 | 488833 |
| 2021-08-18 | 91.98 | $89.02 | 474425 |
| 2021-08-17 | 91.87 | $90.08 | 667201 |
| 2021-08-16 | 91.47 | $93.37 | 478900 |
| 2021-08-13 | 90.27 | $94.23 | 421600 |
| 2021-08-12 | 88.67 | $96.28 | 719439 |
| 2021-08-11 | 86.34 | $97.17 | 1.3M |
| 2021-08-10 | 83.42 | $91.18 | 605100 |
| 2021-08-09 | 81.26 | $86.51 | 294889 |
| 2021-08-06 | 79.71 | $86.03 | 294158 |
| 2021-08-05 | 78.00 | $85.21 | 344349 |
| 2021-08-04 | 76.18 | $83.79 | 515715 |
| 2021-08-03 | 74.34 | $83.93 | 1.1M |
| 2021-08-02 | 72.18 | $74.14 | 472846 |
| 2021-07-30 | 71.73 | $75.11 | 429419 |
| 2021-07-29 | 71.00 | $74.45 | 260435 |
| 2021-07-28 | 70.29 | $73.02 | 241019 |
| 2021-07-27 | 69.77 | $71.25 | 209700 |
| 2021-07-26 | 69.55 | $71.91 | 218700 |
| 2021-07-23 | 69.16 | $71.85 | 243400 |
| 2021-07-22 | 68.72 | $70.46 | 163200 |
| 2021-07-21 | 68.52 | $71.89 | 266000 |
| 2021-07-20 | 67.99 | $70.19 | 453464 |
| 2021-07-19 | 67.74 | $67.07 | 354389 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
70.72
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
53.82
Average
102.86
Maximum
191.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 70.72 | $73.21 | 7248 |
| 2026-07-15 | 70.42 | $73.83 | 240800 |
| 2026-07-14 | 69.88 | $73.58 | 202213 |
| 2026-07-13 | 69.36 | $71.68 | 248161 |
| 2026-07-10 | 69.37 | $72.24 | 214918 |
| 2026-07-09 | 69.27 | $70.60 | 248441 |
| 2026-07-08 | 69.71 | $68.92 | 264500 |
| 2026-07-07 | 70.84 | $69.26 | 404700 |
| 2026-07-06 | 72.16 | $70.45 | 287304 |
| 2026-07-02 | 73.44 | $69.21 | 376100 |
| 2026-07-01 | 75.42 | $72.43 | 242232 |
| 2026-06-30 | 76.85 | $76.04 | 178584 |
| 2026-06-29 | 77.47 | $75.13 | 290250 |
| 2026-06-26 | 78.52 | $77.83 | 1.0M |
| 2026-06-25 | 78.96 | $79.96 | 180300 |
| 2026-06-24 | 78.82 | $77.89 | 535000 |
| 2026-06-23 | 79.31 | $77.82 | 260041 |
| 2026-06-22 | 79.94 | $81.95 | 529030 |
| 2026-06-18 | 79.39 | $81.17 | 621698 |
| 2026-06-17 | 78.97 | $76.84 | 360915 |
| 2026-06-16 | 79.83 | $78.86 | 267702 |
| 2026-06-15 | 80.23 | $79.25 | 272339 |
| 2026-06-12 | 80.59 | $79.27 | 300005 |
| 2026-06-11 | 81.01 | $78.99 | 329817 |
| 2026-06-10 | 81.60 | $76.12 | 550700 |
| 2026-06-09 | 83.20 | $80.78 | 413100 |
| 2026-06-08 | 83.65 | $80.09 | 291611 |
| 2026-06-05 | 84.36 | $80.61 | 291900 |
| 2026-06-04 | 85.03 | $84.93 | 407900 |
| 2026-06-03 | 84.42 | $85.02 | 461149 |
| 2026-06-02 | 83.59 | $84.16 | 346323 |
| 2026-06-01 | 82.80 | $81.91 | 335191 |
| 2026-05-29 | 82.50 | $82.81 | 490612 |
| 2026-05-28 | 81.81 | $82.06 | 386836 |
| 2026-05-27 | 81.14 | $82.24 | 512669 |
| 2026-05-26 | 80.23 | $85.41 | 1.3M |
| 2026-05-22 | 78.07 | $84.75 | 1.0M |
| 2026-05-21 | 75.62 | $76.18 | 733204 |
| 2026-05-20 | 75.32 | $75.38 | 578600 |
| 2026-05-19 | 75.20 | $71.74 | 572227 |
| 2026-05-18 | 76.18 | $74.51 | 435600 |
| 2026-05-15 | 76.47 | $74.27 | 356200 |
| 2026-05-14 | 76.87 | $76.39 | 267349 |
| 2026-05-13 | 76.65 | $75.45 | 416797 |
| 2026-05-12 | 76.64 | $74.05 | 425200 |
| 2026-05-11 | 77.03 | $74.63 | 496900 |
| 2026-05-08 | 77.29 | $74.29 | 350400 |
| 2026-05-07 | 77.65 | $73.97 | 337900 |
| 2026-05-06 | 78.14 | $76.23 | 486843 |
| 2026-05-05 | 77.96 | $76.39 | 591920 |
| 2026-05-04 | 77.63 | $73.67 | 678100 |
| 2026-05-01 | 78.02 | $74.54 | 672577 |
| 2026-04-30 | 78.14 | $78.15 | 347800 |
| 2026-04-29 | 77.07 | $75.35 | 480800 |
| 2026-04-28 | 76.58 | $77.92 | 710451 |
| 2026-04-27 | 75.10 | $77.21 | 612855 |
| 2026-04-24 | 73.44 | $75.42 | 604538 |
| 2026-04-23 | 71.93 | $72.07 | 402310 |
| 2026-04-22 | 71.09 | $71.32 | 503531 |
| 2026-04-21 | 70.25 | $69.45 | 288200 |
| 2026-04-20 | 69.77 | $69.05 | 338500 |
| 2026-04-17 | 69.26 | $69.12 | 2.4M |
| 2026-04-16 | 68.56 | $66.99 | 685400 |
| 2026-04-15 | 68.35 | $67.68 | 439800 |
| 2026-04-14 | 67.82 | $68.89 | 246728 |
| 2026-04-13 | 66.75 | $68.70 | 389586 |
| 2026-04-10 | 65.47 | $67.83 | 338254 |
| 2026-04-09 | 64.15 | $67.85 | 440127 |
| 2026-04-08 | 62.51 | $65.91 | 417814 |
| 2026-04-07 | 61.10 | $63.77 | 329862 |
| 2026-04-06 | 60.07 | $62.77 | 242516 |
| 2026-04-02 | 59.12 | $61.51 | 335135 |
| 2026-04-01 | 58.38 | $60.24 | 330500 |
| 2026-03-31 | 57.89 | $58.91 | 357300 |
| 2026-03-30 | 57.73 | $58.15 | 234000 |
| 2026-03-27 | 57.80 | $59.13 | 189100 |
| 2026-03-26 | 57.59 | $60.52 | 270600 |
| 2026-03-25 | 56.93 | $60.89 | 240700 |
| 2026-03-24 | 56.04 | $60.33 | 221726 |
| 2026-03-23 | 55.17 | $58.12 | 342400 |
| 2026-03-20 | 54.87 | $56.12 | 589200 |
| 2026-03-19 | 55.18 | $56.79 | 383500 |
| 2026-03-18 | 55.40 | $55.30 | 402900 |
| 2026-03-17 | 56.20 | $56.14 | 358500 |
| 2026-03-16 | 56.96 | $56.16 | 324319 |
| 2026-03-13 | 57.94 | $56.13 | 408328 |
| 2026-03-12 | 59.19 | $56.75 | 450800 |
| 2026-03-11 | 60.55 | $59.81 | 393856 |
| 2026-03-10 | 61.29 | $61.18 | 248600 |
| 2026-03-09 | 61.78 | $61.59 | 323647 |
| 2026-03-06 | 62.29 | $61.41 | 368803 |
| 2026-03-05 | 62.99 | $62.88 | 315405 |
| 2026-03-04 | 63.41 | $63.08 | 316146 |
| 2026-03-03 | 63.88 | $62.42 | 233849 |
| 2026-03-02 | 64.69 | $65.41 | 250365 |
| 2026-02-27 | 64.75 | $64.71 | 375252 |
| 2026-02-26 | 65.06 | $65.33 | 233831 |
| 2026-02-25 | 65.26 | $65.02 | 174100 |
| 2026-02-24 | 65.63 | $66.16 | 177345 |
| 2026-02-23 | 65.73 | $65.15 | 263745 |
| 2026-02-20 | 66.19 | $67.18 | 313500 |
| 2026-02-19 | 66.12 | $66.71 | 215316 |
| 2026-02-18 | 66.21 | $66.39 | 248811 |
| 2026-02-17 | 66.43 | $66.48 | 269174 |
| 2026-02-13 | 66.68 | $66.66 | 265100 |
| 2026-02-12 | 66.95 | $65.76 | 252045 |
| 2026-02-11 | 67.57 | $67.30 | 245720 |
| 2026-02-10 | 67.85 | $66.96 | 247111 |
| 2026-02-09 | 68.31 | $66.53 | 365300 |
| 2026-02-06 | 69.01 | $67.72 | 321748 |
| 2026-02-05 | 69.48 | $65.80 | 317412 |
| 2026-02-04 | 70.66 | $69.05 | 529699 |
| 2026-02-03 | 71.06 | $69.89 | 555061 |
| 2026-02-02 | 71.27 | $70.06 | 533231 |
| 2026-01-30 | 71.44 | $69.45 | 627851 |
| 2026-01-29 | 71.83 | $70.33 | 310000 |
| 2026-01-28 | 72.00 | $68.36 | 659313 |
| 2026-01-27 | 72.79 | $70.77 | 247200 |
| 2026-01-26 | 72.97 | $71.16 | 349800 |
| 2026-01-23 | 73.02 | $72.20 | 194000 |
| 2026-01-22 | 72.71 | $73.51 | 226100 |
| 2026-01-21 | 71.88 | $73.08 | 456317 |
| 2026-01-20 | 70.97 | $71.19 | 248629 |
| 2026-01-16 | 70.42 | $72.01 | 866119 |
| 2026-01-15 | 69.45 | $70.84 | 319409 |
| 2026-01-14 | 68.63 | $69.66 | 307522 |
| 2026-01-13 | 67.97 | $69.15 | 270088 |
| 2026-01-12 | 67.31 | $68.31 | 382200 |
| 2026-01-09 | 66.75 | $67.40 | 269319 |
| 2026-01-08 | 66.35 | $67.89 | 490900 |
| 2026-01-07 | 65.70 | $65.44 | 344303 |
| 2026-01-06 | 65.67 | $68.76 | 440840 |
| 2026-01-05 | 64.57 | $66.39 | 314140 |
| 2026-01-02 | 63.99 | $64.43 | 443600 |
| 2025-12-31 | 63.91 | $63.25 | 347200 |
| 2025-12-30 | 64.19 | $63.77 | 273445 |
| 2025-12-29 | 64.36 | $64.14 | 288500 |
| 2025-12-26 | 64.46 | $64.95 | 225409 |
| 2025-12-24 | 64.33 | $65.11 | 113300 |
| 2025-12-23 | 64.12 | $65.00 | 331442 |
| 2025-12-22 | 63.90 | $63.89 | 354400 |
| 2025-12-19 | 64.00 | $64.15 | 947027 |
| 2025-12-18 | 64.04 | $63.94 | 262200 |
| 2025-12-17 | 64.16 | $63.73 | 414500 |
| 2025-12-16 | 64.38 | $64.05 | 479915 |
| 2025-12-15 | 64.55 | $64.58 | 588015 |
| 2025-12-12 | 64.60 | $64.67 | 497500 |
| 2025-12-11 | 64.63 | $66.66 | 563332 |
| 2025-12-10 | 64.04 | $64.91 | 632801 |
| 2025-12-09 | 63.89 | $63.41 | 328800 |
| 2025-12-08 | 64.19 | $63.77 | 450302 |
| 2025-12-05 | 64.44 | $63.84 | 349400 |
| 2025-12-04 | 64.74 | $64.66 | 478400 |
| 2025-12-03 | 64.84 | $66.28 | 744300 |
| 2025-12-02 | 64.47 | $65.05 | 511616 |
| 2025-12-01 | 64.40 | $65.42 | 363300 |
| 2025-11-28 | 64.22 | $66.95 | 217100 |
| 2025-11-26 | 63.52 | $66.89 | 431825 |
| 2025-11-25 | 62.70 | $65.10 | 414013 |
| 2025-11-24 | 62.28 | $62.47 | 450710 |
| 2025-11-21 | 62.64 | $61.57 | 851247 |
| 2025-11-20 | 63.38 | $57.94 | 2.4M |
| 2025-11-19 | 65.45 | $66.53 | 1.2M |
| 2025-11-18 | 65.26 | $65.10 | 506400 |
| 2025-11-17 | 65.50 | $64.65 | 788600 |
| 2025-11-14 | 65.93 | $65.01 | 399813 |
| 2025-11-13 | 66.35 | $64.83 | 421643 |
| 2025-11-12 | 66.91 | $65.86 | 413924 |
| 2025-11-11 | 67.27 | $65.11 | 365200 |
| 2025-11-10 | 67.94 | $65.40 | 320324 |
| 2025-11-07 | 68.64 | $65.90 | 434900 |
| 2025-11-06 | 69.33 | $66.55 | 366200 |
| 2025-11-05 | 69.94 | $68.32 | 375100 |
| 2025-11-04 | 70.09 | $68.40 | 424328 |
| 2025-11-03 | 70.22 | $70.00 | 400020 |
| 2025-10-31 | 69.83 | $69.25 | 375200 |
| 2025-10-30 | 69.57 | $68.61 | 406600 |
| 2025-10-29 | 69.41 | $69.47 | 506100 |
| 2025-10-28 | 68.91 | $68.78 | 300248 |
| 2025-10-27 | 68.48 | $68.55 | 311500 |
| 2025-10-24 | 68.00 | $68.33 | 440411 |
| 2025-10-23 | 67.45 | $67.93 | 232325 |
| 2025-10-22 | 66.88 | $66.11 | 494900 |
| 2025-10-21 | 66.73 | $67.18 | 307647 |
| 2025-10-20 | 66.18 | $66.00 | 265400 |
| 2025-10-17 | 65.85 | $65.20 | 685329 |
| 2025-10-16 | 65.68 | $66.40 | 594600 |
| 2025-10-15 | 65.07 | $66.03 | 577000 |
| 2025-10-14 | 64.43 | $64.38 | 364000 |
| 2025-10-13 | 64.14 | $63.69 | 314341 |
| 2025-10-10 | 63.99 | $61.61 | 556918 |
| 2025-10-09 | 64.44 | $63.42 | 333163 |
| 2025-10-08 | 64.39 | $64.56 | 257129 |
| 2025-10-07 | 63.96 | $62.61 | 396344 |
| 2025-10-06 | 64.02 | $63.69 | 452331 |
| 2025-10-03 | 63.73 | $63.94 | 364046 |
| 2025-10-02 | 63.27 | $64.18 | 667364 |
| 2025-10-01 | 62.62 | $64.16 | 699200 |
| 2025-09-30 | 61.82 | $62.74 | 1.4M |
| 2025-09-29 | 61.28 | $60.69 | 525839 |
| 2025-09-26 | 61.27 | $60.76 | 1.1M |
| 2025-09-25 | 61.21 | $60.52 | 462404 |
| 2025-09-24 | 61.22 | $61.04 | 767631 |
| 2025-09-23 | 61.05 | $60.70 | 630822 |
| 2025-09-22 | 60.94 | $60.56 | 738238 |
| 2025-09-19 | 60.85 | $60.29 | 1.3M |
| 2025-09-18 | 60.82 | $60.57 | 601900 |
| 2025-09-17 | 60.69 | $59.80 | 797023 |
| 2025-09-16 | 60.77 | $61.96 | 375700 |
| 2025-09-15 | 60.18 | $61.77 | 685522 |
| 2025-09-12 | 59.51 | $61.16 | 589400 |
| 2025-09-11 | 58.91 | $62.21 | 531200 |
| 2025-09-10 | 57.85 | $60.70 | 677532 |
| 2025-09-09 | 57.05 | $58.24 | 574033 |
| 2025-09-08 | 56.88 | $58.52 | 510400 |
| 2025-09-05 | 56.62 | $59.27 | 552904 |
| 2025-09-04 | 56.09 | $58.21 | 532300 |
| 2025-09-03 | 55.82 | $56.52 | 637800 |
| 2025-09-02 | 56.08 | $57.46 | 489811 |
| 2025-08-29 | 56.13 | $58.19 | 360830 |
| 2025-08-28 | 56.02 | $58.57 | 476728 |
| 2025-08-27 | 55.81 | $59.65 | 373550 |
| 2025-08-26 | 55.27 | $58.95 | 572447 |
| 2025-08-25 | 54.90 | $58.85 | 340731 |
| 2025-08-22 | 54.55 | $60.03 | 680807 |
| 2025-08-21 | 53.82 | $56.54 | 401900 |
| 2025-08-20 | 54.13 | $56.68 | 535629 |
| 2025-08-19 | 54.56 | $57.79 | 545030 |
| 2025-08-18 | 54.82 | $57.98 | 390966 |
| 2025-08-15 | 55.16 | $57.86 | 520318 |
| 2025-08-14 | 55.73 | $59.19 | 658300 |
| 2025-08-13 | 56.09 | $59.18 | 1.0M |
| 2025-08-12 | 56.64 | $56.93 | 910143 |
| 2025-08-11 | 58.13 | $53.85 | 672340 |
| 2025-08-08 | 61.01 | $54.99 | 1.0M |
| 2025-08-07 | 64.24 | $54.99 | 1.4M |
| 2025-08-06 | 68.25 | $57.12 | 1.4M |
| 2025-08-05 | 72.49 | $56.39 | 2.7M |
| 2025-08-04 | 77.91 | $76.55 | 758844 |
| 2025-08-01 | 78.11 | $75.92 | 504503 |
| 2025-07-31 | 78.53 | $77.02 | 425002 |
| 2025-07-30 | 78.66 | $77.69 | 412000 |
| 2025-07-29 | 78.58 | $78.05 | 415203 |
| 2025-07-28 | 78.33 | $78.56 | 435943 |
| 2025-07-25 | 77.83 | $79.64 | 300728 |
| 2025-07-24 | 76.84 | $78.57 | 605406 |
| 2025-07-23 | 75.95 | $77.96 | 557200 |
| 2025-07-22 | 75.03 | $75.13 | 392345 |
| 2025-07-21 | 74.78 | $72.99 | 444800 |
| 2025-07-18 | 75.13 | $74.28 | 1.3M |
| 2025-07-17 | 75.13 | $74.84 | 589100 |
| 2025-07-16 | 74.92 | $72.40 | 532404 |
| 2025-07-15 | 75.41 | $72.75 | 352917 |
| 2025-07-14 | 75.86 | $73.80 | 388960 |
| 2025-07-11 | 76.04 | $74.97 | 279400 |
| 2025-07-10 | 75.85 | $76.15 | 399244 |
| 2025-07-09 | 75.21 | $75.45 | 395069 |
| 2025-07-08 | 74.60 | $75.35 | 382600 |
| 2025-07-07 | 73.86 | $73.64 | 348632 |
| 2025-07-03 | 73.46 | $75.14 | 248020 |
| 2025-07-02 | 72.46 | $75.31 | 561649 |
| 2025-07-01 | 71.16 | $73.69 | 653553 |
| 2025-06-30 | 70.07 | $70.55 | 352400 |
| 2025-06-27 | 69.71 | $71.15 | 1.4M |
| 2025-06-26 | 69.07 | $70.77 | 263647 |
| 2025-06-25 | 68.40 | $69.99 | 291849 |
| 2025-06-24 | 67.82 | $69.89 | 301731 |
| 2025-06-23 | 67.14 | $68.43 | 416434 |
| 2025-06-20 | 66.77 | $66.39 | 810828 |
| 2025-06-18 | 66.98 | $66.69 | 371918 |
| 2025-06-17 | 67.13 | $66.57 | 548900 |
| 2025-06-16 | 67.35 | $66.10 | 775218 |
| 2025-06-13 | 67.76 | $66.48 | 336000 |
| 2025-06-12 | 68.15 | $66.88 | 493210 |
| 2025-06-11 | 68.47 | $67.38 | 581001 |
| 2025-06-10 | 68.70 | $70.60 | 270100 |
| 2025-06-09 | 67.95 | $69.54 | 380900 |
| 2025-06-06 | 67.36 | $68.31 | 285300 |
| 2025-06-05 | 67.02 | $66.49 | 207539 |
| 2025-06-04 | 67.18 | $67.20 | 219900 |
| 2025-06-03 | 67.14 | $68.00 | 317631 |
| 2025-06-02 | 66.83 | $65.58 | 431177 |
| 2025-05-30 | 67.22 | $65.10 | 279600 |
| 2025-05-29 | 67.83 | $66.21 | 244700 |
| 2025-05-28 | 68.21 | $66.65 | 218000 |
| 2025-05-27 | 68.52 | $68.12 | 303828 |
| 2025-05-23 | 68.40 | $65.33 | 252044 |
| 2025-05-22 | 69.13 | $65.82 | 222363 |
| 2025-05-21 | 69.83 | $65.67 | 430652 |
| 2025-05-20 | 70.69 | $68.22 | 276428 |
| 2025-05-19 | 70.89 | $68.61 | 278200 |
| 2025-05-16 | 70.97 | $68.92 | 353706 |
| 2025-05-15 | 70.91 | $69.43 | 482434 |
| 2025-05-14 | 70.63 | $69.38 | 419631 |
| 2025-05-13 | 70.26 | $70.16 | 393638 |
| 2025-05-12 | 69.50 | $70.25 | 599000 |
| 2025-05-09 | 68.49 | $67.96 | 478200 |
| 2025-05-08 | 67.94 | $68.68 | 641200 |
| 2025-05-07 | 67.00 | $67.15 | 717700 |
| 2025-05-06 | 66.30 | $65.21 | 706600 |
| 2025-05-05 | 66.02 | $66.89 | 510033 |
| 2025-05-02 | 65.11 | $65.90 | 365100 |
| 2025-05-01 | 64.28 | $64.59 | 383649 |
| 2025-04-30 | 63.65 | $63.87 | 399600 |
| 2025-04-29 | 63.09 | $63.74 | 369645 |
| 2025-04-28 | 62.42 | $63.47 | 427300 |
| 2025-04-25 | 61.67 | $63.93 | 275127 |
| 2025-04-24 | 60.59 | $64.50 | 459406 |
| 2025-04-23 | 59.10 | $62.00 | 546937 |
| 2025-04-22 | 58.07 | $62.66 | 822757 |
| 2025-04-21 | 56.62 | $56.73 | 348600 |
| 2025-04-17 | 56.75 | $58.50 | 839448 |
| 2025-04-16 | 56.37 | $57.74 | 404800 |
| 2025-04-15 | 56.17 | $56.97 | 380614 |
| 2025-04-14 | 56.20 | $58.00 | 361544 |
| 2025-04-11 | 55.95 | $58.01 | 586020 |
| 2025-04-10 | 55.68 | $56.70 | 498423 |
| 2025-04-09 | 55.81 | $59.53 | 1.0M |
| 2025-04-08 | 55.11 | $52.02 | 565943 |
| 2025-04-07 | 56.68 | $54.05 | 813700 |
| 2025-04-04 | 57.99 | $54.06 | 717900 |
| 2025-04-03 | 59.62 | $54.99 | 617200 |
| 2025-04-02 | 61.35 | $61.48 | 376600 |
| 2025-04-01 | 61.42 | $60.02 | 483700 |
| 2025-03-31 | 61.98 | $59.99 | 478236 |
| 2025-03-28 | 62.69 | $60.59 | 352948 |
| 2025-03-27 | 63.38 | $62.33 | 443132 |
| 2025-03-26 | 63.67 | $62.95 | 432335 |
| 2025-03-25 | 63.85 | $64.20 | 705000 |
| 2025-03-24 | 63.68 | $62.86 | 596932 |
| 2025-03-21 | 63.90 | $62.61 | 2.8M |
| 2025-03-20 | 64.27 | $63.93 | 745700 |
| 2025-03-19 | 64.31 | $66.59 | 709100 |
| 2025-03-18 | 63.52 | $65.04 | 463631 |
| 2025-03-17 | 63.08 | $66.00 | 693200 |
| 2025-03-14 | 62.25 | $64.52 | 429144 |
| 2025-03-13 | 61.74 | $62.57 | 394290 |
| 2025-03-12 | 61.78 | $63.74 | 601693 |
| 2025-03-11 | 61.49 | $62.68 | 892700 |
| 2025-03-10 | 61.52 | $65.55 | 614400 |
| 2025-03-07 | 60.70 | $64.87 | 656200 |
| 2025-03-06 | 59.97 | $64.70 | 717210 |
| 2025-03-05 | 59.20 | $62.31 | 518000 |
| 2025-03-04 | 59.09 | $59.24 | 771802 |
| 2025-03-03 | 60.02 | $58.89 | 730904 |
| 2025-02-28 | 61.33 | $61.50 | 862900 |
| 2025-02-27 | 62.18 | $62.29 | 831621 |
| 2025-02-26 | 63.04 | $63.31 | 835700 |
| 2025-02-25 | 63.85 | $63.73 | 699300 |
| 2025-02-24 | 64.76 | $64.46 | 664164 |
| 2025-02-21 | 65.72 | $65.78 | 571202 |
| 2025-02-20 | 66.54 | $67.27 | 457600 |
| 2025-02-19 | 67.14 | $68.23 | 735985 |
| 2025-02-18 | 67.64 | $70.19 | 808445 |
| 2025-02-14 | 67.69 | $72.51 | 697346 |
| 2025-02-13 | 67.09 | $69.95 | 577221 |
| 2025-02-12 | 67.25 | $69.41 | 570200 |
| 2025-02-11 | 67.71 | $71.22 | 988200 |
| 2025-02-10 | 67.79 | $69.44 | 891982 |
| 2025-02-07 | 68.53 | $65.46 | 946800 |
| 2025-02-06 | 70.79 | $65.57 | 1.4M |
| 2025-02-05 | 73.59 | $65.59 | 1.8M |
| 2025-02-04 | 77.05 | $64.13 | 4.7M |
| 2025-02-03 | 81.78 | $79.72 | 809141 |
| 2025-01-31 | 82.64 | $81.44 | 538217 |
| 2025-01-30 | 83.15 | $83.57 | 392924 |
| 2025-01-29 | 83.11 | $80.55 | 304008 |
| 2025-01-28 | 84.02 | $81.11 | 591939 |
| 2025-01-27 | 84.96 | $82.55 | 465444 |
| 2025-01-24 | 85.65 | $84.90 | 316300 |
| 2025-01-23 | 85.75 | $86.64 | 314302 |
| 2025-01-22 | 85.30 | $87.35 | 395900 |
| 2025-01-21 | 84.54 | $88.18 | 417831 |
| 2025-01-17 | 83.35 | $85.17 | 989000 |
| 2025-01-16 | 82.86 | $83.45 | 275100 |
| 2025-01-15 | 82.83 | $83.76 | 390000 |
| 2025-01-14 | 82.71 | $82.83 | 502069 |
| 2025-01-13 | 82.87 | $84.48 | 359700 |
| 2025-01-10 | 82.57 | $81.84 | 369200 |
| 2025-01-08 | 83.06 | $82.84 | 584344 |
| 2025-01-07 | 83.36 | $86.98 | 387900 |
| 2025-01-06 | 82.44 | $86.63 | 522526 |
| 2025-01-03 | 81.45 | $83.44 | 447000 |
| 2025-01-02 | 81.30 | $81.43 | 415300 |
| 2024-12-31 | 81.79 | $83.45 | 323044 |
| 2024-12-30 | 81.78 | $82.70 | 430242 |
| 2024-12-27 | 82.06 | $83.37 | 408887 |
| 2024-12-26 | 82.22 | $83.90 | 222041 |
| 2024-12-24 | 82.30 | $83.21 | 130900 |
| 2024-12-23 | 82.66 | $82.92 | 331850 |
| 2024-12-20 | 83.23 | $83.40 | 1.1M |
| 2024-12-19 | 83.81 | $82.72 | 494415 |
| 2024-12-18 | 84.78 | $82.02 | 574024 |
| 2024-12-17 | 86.23 | $85.31 | 763803 |
| 2024-12-16 | 86.97 | $84.61 | 475820 |
| 2024-12-13 | 88.13 | $84.84 | 485100 |
| 2024-12-12 | 89.48 | $86.78 | 470801 |
| 2024-12-11 | 90.53 | $88.69 | 628700 |
| 2024-12-10 | 91.20 | $89.02 | 567224 |
| 2024-12-09 | 91.92 | $90.86 | 554417 |
| 2024-12-06 | 92.20 | $89.00 | 386300 |
| 2024-12-05 | 93.13 | $90.18 | 424685 |
| 2024-12-04 | 93.87 | $93.65 | 408239 |
| 2024-12-03 | 93.65 | $93.88 | 339569 |
| 2024-12-02 | 93.29 | $94.18 | 570884 |
| 2024-11-29 | 92.73 | $94.31 | 340100 |
| 2024-11-27 | 92.00 | $93.17 | 726900 |
| 2024-11-26 | 91.45 | $94.95 | 1.2M |
| 2024-11-25 | 90.21 | $94.61 | 953654 |
| 2024-11-22 | 88.81 | $89.69 | 2.0M |
| 2024-11-21 | 88.66 | $85.14 | 2.3M |
| 2024-11-20 | 89.92 | $84.15 | 1.3M |
| 2024-11-19 | 91.78 | $86.32 | 576440 |
| 2024-11-18 | 93.33 | $87.93 | 641118 |
| 2024-11-15 | 94.69 | $88.97 | 573865 |
| 2024-11-14 | 95.98 | $91.23 | 626033 |
| 2024-11-13 | 96.80 | $92.48 | 576100 |
| 2024-11-12 | 97.33 | $94.56 | 439407 |
| 2024-11-11 | 97.27 | $95.73 | 674686 |
| 2024-11-08 | 96.76 | $95.31 | 1.2M |
| 2024-11-07 | 96.20 | $102.70 | 1.3M |
| 2024-11-06 | 93.13 | $104.45 | 1.9M |
| 2024-11-05 | 88.79 | $90.84 | 348200 |
| 2024-11-04 | 87.78 | $88.39 | 686100 |
| 2024-11-01 | 87.32 | $86.42 | 471300 |
| 2024-10-31 | 87.37 | $85.76 | 516000 |
| 2024-10-30 | 87.63 | $85.51 | 270212 |
| 2024-10-29 | 88.01 | $86.66 | 365777 |
| 2024-10-28 | 88.11 | $88.21 | 432378 |
| 2024-10-25 | 87.71 | $85.58 | 266734 |
| 2024-10-24 | 88.06 | $85.97 | 378700 |
| 2024-10-23 | 88.33 | $85.71 | 456424 |
| 2024-10-22 | 88.74 | $86.80 | 523200 |
| 2024-10-21 | 88.87 | $87.24 | 374500 |
| 2024-10-18 | 88.86 | $89.55 | 883329 |
| 2024-10-17 | 88.11 | $88.64 | 522700 |
| 2024-10-16 | 87.46 | $88.99 | 720011 |
| 2024-10-15 | 86.55 | $85.54 | 393003 |
| 2024-10-14 | 86.53 | $86.86 | 480200 |
| 2024-10-11 | 86.08 | $87.20 | 495700 |
| 2024-10-10 | 85.42 | $85.60 | 438200 |
| 2024-10-09 | 85.14 | $86.49 | 585208 |
| 2024-10-08 | 84.52 | $84.45 | 626800 |
| 2024-10-07 | 84.42 | $86.17 | 661161 |
| 2024-10-04 | 83.78 | $83.32 | 404163 |
| 2024-10-03 | 83.92 | $82.44 | 495562 |
| 2024-10-02 | 84.40 | $83.51 | 766031 |
| 2024-10-01 | 84.67 | $84.14 | 584940 |
| 2024-09-30 | 84.82 | $84.74 | 520140 |
| 2024-09-27 | 84.85 | $85.63 | 589801 |
| 2024-09-26 | 84.64 | $85.27 | 504599 |
| 2024-09-25 | 84.53 | $83.92 | 476731 |
| 2024-09-24 | 84.86 | $85.09 | 500845 |
| 2024-09-23 | 84.94 | $85.36 | 540770 |
| 2024-09-20 | 85.00 | $87.02 | 1.1M |
| 2024-09-19 | 84.59 | $89.16 | 598400 |
| 2024-09-18 | 83.48 | $86.66 | 603000 |
| 2024-09-17 | 82.99 | $87.42 | 577200 |
| 2024-09-16 | 82.23 | $85.73 | 485300 |
| 2024-09-13 | 81.92 | $86.36 | 713100 |
| 2024-09-12 | 81.46 | $85.01 | 673214 |
| 2024-09-11 | 81.42 | $82.78 | 791800 |
| 2024-09-10 | 82.21 | $83.12 | 578900 |
| 2024-09-09 | 83.18 | $83.00 | 697631 |
| 2024-09-06 | 84.52 | $83.77 | 764945 |
| 2024-09-05 | 86.04 | $84.83 | 650420 |
| 2024-09-04 | 87.67 | $87.06 | 864238 |
| 2024-09-03 | 89.07 | $88.41 | 906012 |
| 2024-08-30 | 90.47 | $93.33 | 570722 |
| 2024-08-29 | 90.73 | $92.91 | 733700 |
| 2024-08-28 | 91.30 | $93.36 | 847500 |
| 2024-08-27 | 91.99 | $95.97 | 533628 |
| 2024-08-26 | 92.13 | $100.16 | 466800 |
| 2024-08-23 | 91.11 | $102.75 | 834177 |
| 2024-08-22 | 89.22 | $97.35 | 423282 |
| 2024-08-21 | 88.79 | $97.88 | 640230 |
| 2024-08-20 | 88.30 | $95.68 | 681111 |
| 2024-08-19 | 88.61 | $96.98 | 752900 |
| 2024-08-16 | 88.80 | $95.59 | 981167 |
| 2024-08-15 | 89.70 | $94.04 | 1.5M |
| 2024-08-14 | 91.53 | $92.50 | 1.0M |
| 2024-08-13 | 94.48 | $94.59 | 2.4M |
| 2024-08-12 | 97.66 | $94.58 | 995800 |
| 2024-08-09 | 101.75 | $94.88 | 1.1M |
| 2024-08-08 | 106.85 | $95.24 | 2.6M |
| 2024-08-07 | 113.14 | $96.37 | 2.2M |
| 2024-08-06 | 120.60 | $101.05 | 5.9M |
| 2024-08-05 | 128.31 | $118.46 | 1.6M |
| 2024-08-02 | 132.27 | $122.17 | 782646 |
| 2024-08-01 | 135.96 | $129.04 | 800510 |
| 2024-07-31 | 138.30 | $135.00 | 923700 |
| 2024-07-30 | 139.27 | $134.00 | 538110 |
| 2024-07-29 | 140.76 | $137.38 | 363300 |
| 2024-07-26 | 141.51 | $139.21 | 523715 |
| 2024-07-25 | 141.81 | $135.28 | 571500 |
| 2024-07-24 | 143.41 | $132.63 | 761432 |
| 2024-07-23 | 146.15 | $145.00 | 377500 |
| 2024-07-22 | 145.54 | $144.57 | 383100 |
| 2024-07-19 | 144.87 | $141.83 | 532457 |
| 2024-07-18 | 144.88 | $144.43 | 341400 |
| 2024-07-17 | 144.02 | $145.00 | 512885 |
| 2024-07-16 | 142.75 | $152.57 | 480318 |
| 2024-07-15 | 138.77 | $144.76 | 446949 |
| 2024-07-12 | 136.39 | $143.13 | 423300 |
| 2024-07-11 | 134.00 | $142.20 | 948839 |
| 2024-07-10 | 131.42 | $139.65 | 664990 |
| 2024-07-09 | 129.13 | $129.88 | 339743 |
| 2024-07-08 | 129.48 | $131.08 | 399700 |
| 2024-07-05 | 129.61 | $130.90 | 332900 |
| 2024-07-03 | 129.89 | $132.37 | 247300 |
| 2024-07-02 | 129.85 | $131.00 | 309000 |
| 2024-07-01 | 130.32 | $132.33 | 760852 |
| 2024-06-28 | 130.55 | $134.93 | 869346 |
| 2024-06-27 | 130.09 | $132.53 | 405641 |
| 2024-06-26 | 130.40 | $130.24 | 698328 |
| 2024-06-25 | 131.60 | $131.98 | 680732 |
| 2024-06-24 | 132.61 | $133.04 | 427900 |
| 2024-06-21 | 133.61 | $134.49 | 605787 |
| 2024-06-20 | 134.48 | $134.26 | 475000 |
| 2024-06-18 | 135.70 | $136.42 | 667327 |
| 2024-06-17 | 136.61 | $136.86 | 848900 |
| 2024-06-14 | 137.68 | $136.89 | 787200 |
| 2024-06-13 | 139.08 | $142.38 | 552131 |
| 2024-06-12 | 139.14 | $143.69 | 870443 |
| 2024-06-11 | 138.91 | $141.41 | 731800 |
| 2024-06-10 | 139.46 | $140.34 | 512110 |
| 2024-06-07 | 140.58 | $141.41 | 540500 |
| 2024-06-06 | 141.73 | $141.72 | 523122 |
| 2024-06-05 | 143.13 | $143.65 | 576600 |
| 2024-06-04 | 144.35 | $140.90 | 908746 |
| 2024-06-03 | 146.81 | $145.25 | 589135 |
| 2024-05-31 | 148.54 | $152.15 | 545100 |
| 2024-05-30 | 148.55 | $151.26 | 345836 |
| 2024-05-29 | 148.95 | $151.04 | 455876 |
| 2024-05-28 | 149.61 | $150.77 | 567976 |
| 2024-05-24 | 150.61 | $156.00 | 427000 |
| 2024-05-23 | 150.27 | $152.84 | 547680 |
| 2024-05-22 | 150.97 | $155.29 | 502400 |
| 2024-05-21 | 151.17 | $155.00 | 421100 |
| 2024-05-20 | 151.63 | $156.88 | 488437 |
| 2024-05-17 | 151.72 | $151.86 | 390928 |
| 2024-05-16 | 153.54 | $153.60 | 722334 |
| 2024-05-15 | 155.34 | $157.65 | 591208 |
| 2024-05-14 | 156.37 | $155.54 | 585805 |
| 2024-05-13 | 158.41 | $155.97 | 577534 |
| 2024-05-10 | 160.88 | $156.21 | 889167 |
| 2024-05-09 | 163.91 | $161.14 | 939500 |
| 2024-05-08 | 166.12 | $157.63 | 995427 |
| 2024-05-07 | 170.00 | $154.34 | 2.3M |
| 2024-05-06 | 175.82 | $176.40 | 465703 |
| 2024-05-03 | 175.94 | $176.25 | 533025 |
| 2024-05-02 | 176.16 | $175.26 | 466600 |
| 2024-05-01 | 176.74 | $175.00 | 605600 |
| 2024-04-30 | 177.55 | $175.30 | 508600 |
| 2024-04-29 | 178.43 | $183.16 | 337626 |
| 2024-04-26 | 177.02 | $182.99 | 256834 |
| 2024-04-25 | 175.36 | $181.21 | 386300 |
| 2024-04-24 | 173.91 | $179.11 | 369800 |
| 2024-04-23 | 172.84 | $179.98 | 462500 |
| 2024-04-22 | 171.30 | $173.54 | 817111 |
| 2024-04-19 | 171.50 | $171.82 | 440372 |
| 2024-04-18 | 172.33 | $171.18 | 338200 |
| 2024-04-17 | 173.58 | $170.12 | 445600 |
| 2024-04-16 | 175.48 | $172.15 | 461900 |
| 2024-04-15 | 177.17 | $175.86 | 749121 |
| 2024-04-12 | 178.07 | $171.57 | 321943 |
| 2024-04-11 | 180.51 | $175.01 | 518629 |
| 2024-04-10 | 182.39 | $172.75 | 578400 |
| 2024-04-09 | 185.36 | $177.10 | 437000 |
| 2024-04-08 | 187.55 | $181.21 | 399700 |
| 2024-04-05 | 188.83 | $183.82 | 515000 |
| 2024-04-04 | 189.49 | $179.52 | 855400 |
| 2024-04-03 | 191.54 | $187.69 | 760800 |
| 2024-04-02 | 191.34 | $185.14 | 874449 |
| 2024-04-01 | 191.77 | $193.58 | 516930 |
| 2024-03-28 | 189.49 | $190.36 | 481610 |
| 2024-03-27 | 187.60 | $186.06 | 339500 |
| 2024-03-26 | 186.53 | $182.58 | 302022 |
| 2024-03-25 | 186.19 | $180.48 | 383148 |
| 2024-03-22 | 186.31 | $185.25 | 250929 |
| 2024-03-21 | 184.81 | $186.27 | 379617 |
| 2024-03-20 | 182.51 | $183.87 | 300928 |
| 2024-03-19 | 180.33 | $180.29 | 402622 |
| 2024-03-18 | 178.69 | $178.09 | 527234 |
| 2024-03-15 | 177.25 | $178.91 | 757600 |
| 2024-03-14 | 175.13 | $173.87 | 723207 |
| 2024-03-13 | 174.02 | $176.13 | 397853 |
| 2024-03-12 | 171.84 | $171.01 | 354100 |
| 2024-03-11 | 170.69 | $168.61 | 380813 |
| 2024-03-08 | 169.96 | $168.47 | 517312 |
| 2024-03-07 | 169.00 | $169.94 | 364300 |
| 2024-03-06 | 167.27 | $164.02 | 354139 |
| 2024-03-05 | 166.94 | $161.94 | 479203 |
| 2024-03-04 | 167.09 | $172.20 | 658700 |
| 2024-03-01 | 163.92 | $172.52 | 599923 |
| 2024-02-29 | 159.88 | $169.40 | 626516 |
| 2024-02-28 | 155.87 | $163.93 | 626476 |
| 2024-02-27 | 152.67 | $163.49 | 655800 |
| 2024-02-26 | 148.90 | $161.03 | 800788 |
| 2024-02-23 | 145.08 | $151.64 | 561800 |
| 2024-02-22 | 143.43 | $146.39 | 288304 |
| 2024-02-21 | 143.12 | $144.29 | 421629 |
| 2024-02-20 | 143.45 | $142.60 | 503044 |
| 2024-02-16 | 144.43 | $144.58 | 300306 |
| 2024-02-15 | 145.05 | $148.57 | 279147 |
| 2024-02-14 | 144.58 | $144.79 | 519600 |
| 2024-02-13 | 145.25 | $142.89 | 746127 |
| 2024-02-12 | 146.71 | $150.00 | 413341 |
| 2024-02-09 | 146.28 | $148.31 | 299326 |
| 2024-02-08 | 146.33 | $148.65 | 347035 |
| 2024-02-07 | 146.32 | $145.91 | 400400 |
| 2024-02-06 | 147.22 | $143.11 | 383600 |
| 2024-02-05 | 149.25 | $145.04 | 376800 |
| 2024-02-02 | 151.13 | $148.61 | 688921 |
| 2024-02-01 | 152.30 | $147.88 | 1.1M |
| 2024-01-31 | 153.98 | $152.53 | 592068 |
| 2024-01-30 | 154.54 | $156.87 | 410942 |
| 2024-01-29 | 153.84 | $157.43 | 330500 |
| 2024-01-26 | 152.81 | $153.34 | 268841 |
| 2024-01-25 | 152.85 | $154.34 | 338331 |
| 2024-01-24 | 152.58 | $152.19 | 238200 |
| 2024-01-23 | 152.92 | $153.08 | 233500 |
| 2024-01-22 | 153.06 | $155.43 | 318853 |
| 2024-01-19 | 152.49 | $153.02 | 307024 |
| 2024-01-18 | 152.54 | $152.76 | 280534 |
| 2024-01-17 | 152.69 | $148.92 | 338427 |
| 2024-01-16 | 154.08 | $149.20 | 423734 |
| 2024-01-12 | 155.66 | $150.90 | 243602 |
| 2024-01-11 | 157.02 | $151.74 | 212000 |
| 2024-01-10 | 158.36 | $153.03 | 183300 |
| 2024-01-09 | 159.54 | $153.08 | 281400 |
| 2024-01-08 | 160.89 | $156.16 | 269616 |
| 2024-01-05 | 161.48 | $152.38 | 331000 |
| 2024-01-04 | 163.30 | $152.91 | 373592 |
| 2024-01-03 | 165.24 | $154.18 | 567506 |
| 2024-01-02 | 167.07 | $163.13 | 418975 |
| 2023-12-29 | 166.31 | $160.00 | 414315 |
| 2023-12-28 | 166.23 | $162.25 | 337987 |
| 2023-12-27 | 165.25 | $163.39 | 341300 |
| 2023-12-26 | 163.53 | $162.91 | 260220 |
| 2023-12-22 | 161.42 | $161.66 | 293900 |
| 2023-12-21 | 159.09 | $158.59 | 337213 |
| 2023-12-20 | 157.07 | $157.62 | 439300 |
| 2023-12-19 | 154.76 | $159.49 | 471338 |
| 2023-12-18 | 151.23 | $157.16 | 529400 |
| 2023-12-15 | 147.54 | $157.04 | 1.0M |
| 2023-12-14 | 142.99 | $156.29 | 1.4M |
| 2023-12-13 | 137.60 | $142.45 | 594900 |
| 2023-12-12 | 135.37 | $137.59 | 379700 |
| 2023-12-11 | 134.17 | $137.19 | 343300 |
| 2023-12-08 | 132.80 | $135.23 | 400500 |
| 2023-12-07 | 131.74 | $132.72 | 323806 |
| 2023-12-06 | 131.24 | $130.38 | 409506 |
| 2023-12-05 | 131.37 | $130.25 | 327151 |
| 2023-12-04 | 131.57 | $133.18 | 403003 |
| 2023-12-01 | 130.87 | $133.00 | 456232 |
| 2023-11-30 | 130.09 | $129.90 | 691152 |
| 2023-11-29 | 130.12 | $127.65 | 479000 |
| 2023-11-28 | 130.87 | $127.51 | 590944 |
| 2023-11-27 | 131.84 | $130.55 | 448900 |
| 2023-11-24 | 132.05 | $132.20 | 164200 |
| 2023-11-22 | 131.79 | $130.84 | 376600 |
| 2023-11-21 | 131.90 | $129.08 | 541348 |
| 2023-11-20 | 132.58 | $130.24 | 577090 |
| 2023-11-17 | 133.04 | $131.41 | 1.8M |
| 2023-11-16 | 133.23 | $135.23 | 304036 |
| 2023-11-15 | 132.24 | $136.22 | 348742 |
| 2023-11-14 | 130.71 | $137.48 | 497397 |
| 2023-11-13 | 128.47 | $130.56 | 216541 |
| 2023-11-10 | 127.95 | $132.29 | 144442 |
| 2023-11-09 | 126.81 | $128.73 | 223100 |
| 2023-11-08 | 126.58 | $128.82 | 320200 |
| 2023-11-07 | 126.33 | $129.60 | 337740 |
| 2023-11-06 | 125.82 | $130.73 | 255406 |
| 2023-11-03 | 124.91 | $132.03 | 277700 |
| 2023-11-02 | 123.46 | $130.22 | 267931 |
| 2023-11-01 | 122.35 | $129.55 | 339128 |
| 2023-10-31 | 121.32 | $124.28 | 298421 |
| 2023-10-30 | 121.83 | $125.89 | 365000 |
| 2023-10-27 | 122.07 | $123.22 | 302610 |
| 2023-10-26 | 123.32 | $124.05 | 279157 |
| 2023-10-25 | 124.70 | $124.00 | 323040 |
| 2023-10-24 | 126.52 | $124.25 | 372343 |
| 2023-10-23 | 128.76 | $124.57 | 328100 |
| 2023-10-20 | 131.50 | $125.63 | 632208 |
| 2023-10-19 | 134.58 | $129.24 | 447298 |
| 2023-10-18 | 137.27 | $131.02 | 606856 |
| 2023-10-17 | 140.04 | $139.03 | 288500 |
| 2023-10-16 | 140.92 | $138.28 | 277841 |
| 2023-10-13 | 142.27 | $137.26 | 530700 |
| 2023-10-12 | 144.28 | $142.82 | 311515 |
| 2023-10-11 | 144.98 | $147.64 | 269101 |
| 2023-10-10 | 144.32 | $146.19 | 192223 |
| 2023-10-09 | 144.01 | $146.21 | 187125 |
| 2023-10-06 | 143.64 | $144.24 | 279900 |
| 2023-10-05 | 143.85 | $141.16 | 262300 |
| 2023-10-04 | 145.11 | $143.56 | 398400 |
| 2023-10-03 | 145.90 | $144.20 | 501500 |
| 2023-10-02 | 146.68 | $145.00 | 471400 |
| 2023-09-29 | 147.40 | $149.19 | 566265 |
| 2023-09-28 | 146.96 | $151.70 | 409200 |
| 2023-09-27 | 145.64 | $148.40 | 545100 |
| 2023-09-26 | 145.10 | $142.70 | 446100 |
| 2023-09-25 | 146.27 | $146.43 | 206900 |
| 2023-09-22 | 146.54 | $143.87 | 289406 |
| 2023-09-21 | 147.70 | $142.29 | 408930 |
| 2023-09-20 | 149.62 | $149.04 | 265019 |
| 2023-09-19 | 149.84 | $149.67 | 311419 |
| 2023-09-18 | 149.90 | $149.88 | 347935 |
| 2023-09-15 | 149.92 | $147.64 | 707200 |
| 2023-09-14 | 150.64 | $152.17 | 317106 |
| 2023-09-13 | 150.08 | $147.53 | 326000 |
| 2023-09-12 | 150.87 | $147.17 | 287200 |
| 2023-09-11 | 151.93 | $151.39 | 259319 |
| 2023-09-08 | 151.88 | $150.72 | 246839 |
| 2023-09-07 | 152.01 | $151.68 | 292000 |
| 2023-09-06 | 151.86 | $154.87 | 210700 |
| 2023-09-05 | 150.64 | $153.37 | 304237 |
| 2023-09-01 | 149.63 | $157.96 | 291540 |
| 2023-08-31 | 146.94 | $153.97 | 434800 |
| 2023-08-30 | 144.94 | $152.98 | 397500 |
| 2023-08-29 | 142.86 | $150.76 | 328463 |
| 2023-08-28 | 141.07 | $145.93 | 251262 |
| 2023-08-25 | 140.47 | $142.85 | 218061 |
| 2023-08-24 | 140.80 | $142.35 | 217800 |
| 2023-08-23 | 141.42 | $144.55 | 268003 |
| 2023-08-22 | 141.56 | $142.46 | 263103 |
| 2023-08-21 | 142.46 | $142.71 | 314305 |
| 2023-08-18 | 143.55 | $141.97 | 685479 |
| 2023-08-17 | 145.17 | $141.00 | 395765 |
| 2023-08-16 | 147.52 | $144.01 | 398100 |
| 2023-08-15 | 149.47 | $150.68 | 325500 |
| 2023-08-14 | 149.78 | $150.64 | 271044 |
| 2023-08-11 | 150.19 | $148.35 | 224479 |
| 2023-08-10 | 151.45 | $147.28 | 354900 |
| 2023-08-09 | 153.34 | $149.55 | 589443 |
| 2023-08-08 | 154.94 | $155.51 | 696921 |
| 2023-08-07 | 155.01 | $148.27 | 821824 |
| 2023-08-04 | 157.37 | $151.17 | 441000 |
| 2023-08-03 | 159.30 | $154.42 | 515050 |
| 2023-08-02 | 160.60 | $158.36 | 341300 |
| 2023-08-01 | 160.88 | $163.43 | 423569 |
| 2023-07-31 | 159.57 | $158.67 | 242875 |
| 2023-07-28 | 159.43 | $157.39 | 273257 |
| 2023-07-27 | 159.60 | $155.53 | 209600 |
| 2023-07-26 | 160.35 | $156.11 | 356500 |
| 2023-07-25 | 161.01 | $161.10 | 365238 |
| 2023-07-24 | 160.15 | $158.42 | 288747 |
| 2023-07-21 | 159.89 | $157.63 | 258400 |
| 2023-07-20 | 159.73 | $160.22 | 413809 |
| 2023-07-19 | 158.64 | $159.74 | 439005 |
| 2023-07-18 | 157.38 | $161.83 | 735070 |
| 2023-07-17 | 155.11 | $154.10 | 438128 |
| 2023-07-14 | 154.72 | $152.67 | 287357 |
| 2023-07-13 | 154.62 | $154.02 | 341800 |
| 2023-07-12 | 154.01 | $152.00 | 293826 |
| 2023-07-11 | 153.82 | $150.57 | 315396 |
| 2023-07-10 | 153.96 | $150.70 | 354822 |
| 2023-07-07 | 154.01 | $147.61 | 376300 |
| 2023-07-06 | 154.96 | $144.89 | 569500 |
| 2023-07-05 | 156.86 | $151.62 | 405600 |
| 2023-07-03 | 156.93 | $154.37 | 214100 |
| 2023-06-30 | 156.02 | $155.94 | 533351 |
| 2023-06-29 | 154.28 | $155.38 | 431530 |
| 2023-06-28 | 152.20 | $152.32 | 309200 |
| 2023-06-27 | 150.52 | $152.62 | 424300 |
| 2023-06-26 | 148.26 | $146.56 | 288100 |
| 2023-06-23 | 147.32 | $144.30 | 490900 |
| 2023-06-22 | 146.77 | $145.30 | 332734 |
| 2023-06-21 | 145.68 | $144.12 | 343101 |
| 2023-06-20 | 144.61 | $142.81 | 323800 |
| 2023-06-16 | 143.62 | $139.87 | 463237 |
| 2023-06-15 | 143.23 | $141.95 | 324134 |
| 2023-06-14 | 141.98 | $143.82 | 427912 |
| 2023-06-13 | 139.77 | $143.24 | 439829 |
| 2023-06-12 | 137.16 | $142.73 | 544600 |
| 2023-06-09 | 134.06 | $138.10 | 393200 |
| 2023-06-08 | 131.68 | $138.90 | 448228 |
| 2023-06-07 | 128.48 | $138.52 | 608553 |
| 2023-06-06 | 124.66 | $131.94 | 494500 |
| 2023-06-05 | 122.08 | $126.27 | 294097 |
| 2023-06-02 | 120.74 | $126.62 | 481500 |
| 2023-06-01 | 119.02 | $119.85 | 425500 |
| 2023-05-31 | 119.10 | $116.77 | 387700 |
| 2023-05-30 | 120.19 | $121.47 | 406900 |
| 2023-05-26 | 120.08 | $121.19 | 295907 |
| 2023-05-25 | 120.06 | $119.49 | 355545 |
| 2023-05-24 | 120.60 | $118.44 | 395881 |
| 2023-05-23 | 121.63 | $122.87 | 363625 |
| 2023-05-22 | 121.51 | $123.70 | 384403 |
| 2023-05-19 | 121.14 | $122.44 | 391659 |
| 2023-05-18 | 121.12 | $124.36 | 385700 |
| 2023-05-17 | 120.53 | $119.62 | 393916 |
| 2023-05-16 | 121.36 | $118.06 | 694639 |
| 2023-05-15 | 122.90 | $122.52 | 380229 |
| 2023-05-12 | 123.41 | $124.16 | 634900 |
| 2023-05-11 | 123.54 | $121.98 | 662000 |
| 2023-05-10 | 124.42 | $122.96 | 929322 |
| 2023-05-09 | 125.22 | $128.41 | 862611 |
| 2023-05-08 | 124.51 | $127.75 | 831444 |
| 2023-05-05 | 123.88 | $125.49 | 531000 |
| 2023-05-04 | 123.87 | $122.37 | 576648 |
| 2023-05-03 | 124.89 | $127.23 | 310602 |
| 2023-05-02 | 124.64 | $126.24 | 455721 |
| 2023-05-01 | 124.70 | $126.08 | 342600 |
| 2023-04-28 | 124.86 | $126.33 | 379700 |
| 2023-04-27 | 125.04 | $125.35 | 643000 |
| 2023-04-26 | 125.61 | $120.50 | 1.1M |
| 2023-04-25 | 127.90 | $125.95 | 425148 |
| 2023-04-24 | 129.00 | $130.00 | 371433 |
| 2023-04-21 | 129.10 | $126.48 | 768843 |
| 2023-04-20 | 130.36 | $132.68 | 282407 |
| 2023-04-19 | 129.97 | $133.87 | 249282 |
| 2023-04-18 | 129.16 | $134.32 | 315100 |
| 2023-04-17 | 128.06 | $131.94 | 432229 |
| 2023-04-14 | 127.53 | $131.70 | 460638 |
| 2023-04-13 | 127.03 | $130.96 | 360635 |
| 2023-04-12 | 126.71 | $129.34 | 442100 |
| 2023-04-11 | 126.90 | $128.43 | 308200 |
| 2023-04-10 | 127.50 | $126.56 | 560337 |
| 2023-04-06 | 128.90 | $121.90 | 852523 |
| 2023-04-05 | 132.14 | $127.15 | 814281 |
| 2023-04-04 | 134.47 | $129.68 | 629700 |
| 2023-04-03 | 136.56 | $141.26 | 360500 |
| 2023-03-31 | 135.46 | $140.48 | 613200 |
| 2023-03-30 | 134.40 | $139.23 | 479969 |
| 2023-03-29 | 133.54 | $137.23 | 379951 |
| 2023-03-28 | 133.18 | $136.00 | 238340 |
| 2023-03-27 | 133.19 | $135.82 | 405300 |
| 2023-03-24 | 133.30 | $133.90 | 308900 |
| 2023-03-23 | 134.11 | $134.65 | 398538 |
| 2023-03-22 | 134.91 | $136.68 | 340800 |
| 2023-03-21 | 135.30 | $140.89 | 429200 |
| 2023-03-20 | 134.49 | $135.19 | 538400 |
| 2023-03-17 | 135.37 | $130.71 | 786200 |
| 2023-03-16 | 137.91 | $133.93 | 480652 |
| 2023-03-15 | 140.03 | $131.32 | 592025 |
| 2023-03-14 | 143.45 | $140.02 | 392718 |
| 2023-03-13 | 144.88 | $135.85 | 512818 |
| 2023-03-10 | 147.92 | $138.66 | 757500 |
| 2023-03-09 | 150.71 | $146.07 | 354705 |
| 2023-03-08 | 151.71 | $149.61 | 259286 |
| 2023-03-07 | 151.74 | $149.42 | 328120 |
| 2023-03-06 | 151.77 | $152.34 | 419100 |
| 2023-03-03 | 150.81 | $153.01 | 401454 |
| 2023-03-02 | 149.36 | $151.99 | 402312 |
| 2023-03-01 | 147.84 | $148.90 | 424669 |
| 2023-02-28 | 146.91 | $146.02 | 467658 |
| 2023-02-27 | 146.62 | $145.31 | 366800 |
| 2023-02-24 | 146.42 | $143.14 | 334207 |
| 2023-02-23 | 146.81 | $142.80 | 239800 |
| 2023-02-22 | 147.31 | $140.97 | 391005 |
| 2023-02-21 | 148.41 | $140.98 | 331787 |
| 2023-02-17 | 149.65 | $146.46 | 349925 |
| 2023-02-16 | 149.32 | $145.63 | 328100 |
| 2023-02-15 | 149.07 | $147.90 | 364837 |
| 2023-02-14 | 147.91 | $145.75 | 281307 |
| 2023-02-13 | 147.06 | $145.42 | 274600 |
| 2023-02-10 | 146.01 | $142.91 | 377821 |
| 2023-02-09 | 145.39 | $141.07 | 391600 |
| 2023-02-08 | 145.10 | $142.02 | 373205 |
| 2023-02-07 | 144.30 | $147.24 | 462100 |
| 2023-02-06 | 141.54 | $144.58 | 283600 |
| 2023-02-03 | 138.90 | $144.47 | 550033 |
| 2023-02-02 | 135.61 | $141.11 | 1.1M |
| 2023-02-01 | 132.56 | $148.91 | 1.5M |
| 2023-01-31 | 126.30 | $130.25 | 686800 |
| 2023-01-30 | 124.52 | $127.56 | 486029 |
| 2023-01-27 | 123.18 | $127.43 | 476291 |
| 2023-01-26 | 121.56 | $124.61 | 399600 |
| 2023-01-25 | 120.45 | $120.75 | 432400 |
| 2023-01-24 | 120.31 | $120.25 | 274123 |
| 2023-01-23 | 120.29 | $120.17 | 279200 |
| 2023-01-20 | 120.28 | $118.88 | 368600 |
| 2023-01-19 | 120.66 | $116.61 | 537000 |
| 2023-01-18 | 121.82 | $121.40 | 309134 |
| 2023-01-17 | 121.68 | $122.85 | 323363 |
| 2023-01-13 | 121.04 | $126.16 | 308800 |
| 2023-01-12 | 119.18 | $124.36 | 306600 |
| 2023-01-11 | 117.47 | $122.90 | 411547 |
| 2023-01-10 | 115.85 | $120.85 | 386500 |
| 2023-01-09 | 114.52 | $116.55 | 391022 |
| 2023-01-06 | 114.28 | $119.07 | 358878 |
| 2023-01-05 | 113.20 | $115.02 | 330700 |
| 2023-01-04 | 113.20 | $115.10 | 549331 |
| 2023-01-03 | 113.19 | $114.83 | 514500 |
| 2022-12-30 | 113.29 | $113.42 | 273100 |
| 2022-12-29 | 113.89 | $113.53 | 224300 |
| 2022-12-28 | 114.60 | $112.65 | 342005 |
| 2022-12-27 | 115.76 | $116.00 | 268400 |
| 2022-12-23 | 116.12 | $113.99 | 263024 |
| 2022-12-22 | 117.20 | $114.28 | 379212 |
| 2022-12-21 | 118.41 | $116.37 | 320823 |
| 2022-12-20 | 119.22 | $113.82 | 439100 |
| 2022-12-19 | 120.99 | $113.34 | 477323 |
| 2022-12-16 | 123.26 | $116.89 | 634922 |
| 2022-12-15 | 124.84 | $116.00 | 572514 |
| 2022-12-14 | 126.98 | $122.15 | 464013 |
| 2022-12-13 | 127.54 | $125.38 | 500900 |
| 2022-12-12 | 127.11 | $122.58 | 273028 |
| 2022-12-09 | 127.36 | $123.00 | 387418 |
| 2022-12-08 | 127.42 | $125.03 | 461635 |
| 2022-12-07 | 126.72 | $122.21 | 477007 |
| 2022-12-06 | 126.64 | $123.47 | 631500 |
| 2022-12-05 | 126.00 | $121.81 | 572017 |
| 2022-12-02 | 125.61 | $124.68 | 497607 |
| 2022-12-01 | 124.09 | $124.47 | 501100 |
| 2022-11-30 | 122.16 | $122.15 | 650400 |
| 2022-11-29 | 120.39 | $118.45 | 383429 |
| 2022-11-28 | 119.28 | $115.69 | 420146 |
| 2022-11-25 | 118.66 | $117.23 | 184707 |
| 2022-11-23 | 117.29 | $119.00 | 475839 |
| 2022-11-22 | 114.91 | $121.66 | 579300 |
| 2022-11-21 | 111.04 | $117.15 | 819734 |
| 2022-11-18 | 107.65 | $116.00 | 1.4M |
| 2022-11-17 | 103.79 | $100.62 | 702617 |
| 2022-11-16 | 103.87 | $104.61 | 716900 |
| 2022-11-15 | 102.63 | $106.40 | 634300 |
| 2022-11-14 | 100.48 | $103.54 | 499800 |
| 2022-11-11 | 98.71 | $101.66 | 374470 |
| 2022-11-10 | 97.09 | $100.87 | 573706 |
| 2022-11-09 | 95.31 | $94.36 | 661440 |
| 2022-11-08 | 95.17 | $91.72 | 351700 |
| 2022-11-07 | 95.79 | $92.38 | 345000 |
| 2022-11-04 | 96.29 | $93.35 | 289500 |
| 2022-11-03 | 96.54 | $92.28 | 295700 |
| 2022-11-02 | 97.13 | $93.37 | 482900 |
| 2022-11-01 | 97.43 | $97.73 | 367228 |
| 2022-10-31 | 96.36 | $95.30 | 501125 |
| 2022-10-28 | 95.74 | $94.74 | 406600 |
| 2022-10-27 | 95.11 | $94.53 | 505506 |
| 2022-10-26 | 94.33 | $95.08 | 497900 |
| 2022-10-25 | 93.14 | $94.41 | 416631 |
| 2022-10-24 | 91.85 | $93.38 | 543600 |
| 2022-10-21 | 90.55 | $91.53 | 482331 |
| 2022-10-20 | 89.50 | $87.08 | 336008 |
| 2022-10-19 | 89.58 | $87.89 | 558617 |
| 2022-10-18 | 89.38 | $91.05 | 332410 |
| 2022-10-17 | 88.09 | $88.66 | 408578 |
| 2022-10-14 | 87.23 | $83.18 | 457200 |
| 2022-10-13 | 87.88 | $90.07 | 551919 |
| 2022-10-12 | 86.45 | $86.44 | 513407 |
| 2022-10-11 | 85.83 | $86.69 | 464600 |
| 2022-10-10 | 84.95 | $87.95 | 618972 |
| 2022-10-07 | 83.46 | $86.27 | 493210 |
| 2022-10-06 | 82.15 | $88.40 | 498644 |
| 2022-10-05 | 79.88 | $86.95 | 483200 |
| 2022-10-04 | 77.58 | $86.45 | 627700 |
| 2022-10-03 | 74.96 | $82.18 | 556240 |
| 2022-09-30 | 73.17 | $77.81 | 446500 |
| 2022-09-29 | 72.42 | $76.68 | 378613 |
| 2022-09-28 | 71.93 | $74.97 | 258103 |
| 2022-09-27 | 71.96 | $71.64 | 335912 |
| 2022-09-26 | 73.13 | $70.90 | 339820 |
| 2022-09-23 | 74.86 | $72.74 | 380300 |
| 2022-09-22 | 76.46 | $74.86 | 280105 |
| 2022-09-21 | 77.79 | $76.33 | 259445 |
| 2022-09-20 | 79.02 | $76.90 | 465385 |
| 2022-09-19 | 80.38 | $79.46 | 332137 |
| 2022-09-16 | 81.27 | $79.50 | 980089 |
| 2022-09-15 | 82.39 | $80.21 | 417426 |
| 2022-09-14 | 83.57 | $81.31 | 555200 |
| 2022-09-13 | 84.69 | $82.10 | 567009 |
| 2022-09-12 | 85.82 | $88.37 | 270300 |
| 2022-09-09 | 85.24 | $88.41 | 341404 |
| 2022-09-08 | 84.55 | $84.67 | 428515 |
| 2022-09-07 | 84.93 | $85.57 | 299700 |
| 2022-09-06 | 85.12 | $84.29 | 324151 |
| 2022-09-02 | 85.80 | $83.93 | 379300 |
| 2022-09-01 | 86.77 | $86.84 | 461685 |
| 2022-08-31 | 87.05 | $84.41 | 288012 |
| 2022-08-30 | 88.18 | $85.91 | 389600 |
| 2022-08-29 | 89.09 | $87.80 | 230300 |
| 2022-08-26 | 89.62 | $87.71 | 358935 |
| 2022-08-25 | 90.31 | $91.00 | 260000 |
| 2022-08-24 | 90.10 | $88.68 | 315465 |
| 2022-08-23 | 90.59 | $88.50 | 378800 |
| 2022-08-22 | 91.24 | $88.51 | 455028 |
| 2022-08-19 | 92.02 | $90.62 | 262129 |
| 2022-08-18 | 92.30 | $93.57 | 293336 |
| 2022-08-17 | 91.70 | $90.62 | 466340 |
| 2022-08-16 | 91.89 | $91.33 | 575615 |
| 2022-08-15 | 91.90 | $91.75 | 215711 |
| 2022-08-12 | 91.76 | $92.16 | 196527 |
| 2022-08-11 | 91.45 | $91.48 | 272938 |
| 2022-08-10 | 91.29 | $89.55 | 355000 |
| 2022-08-09 | 91.69 | $87.07 | 472466 |
| 2022-08-08 | 92.96 | $90.18 | 314432 |
| 2022-08-05 | 93.50 | $88.89 | 357645 |
| 2022-08-04 | 94.54 | $90.05 | 399211 |
| 2022-08-03 | 95.42 | $90.53 | 572621 |
| 2022-08-02 | 96.30 | $93.62 | 820315 |
| 2022-08-01 | 96.35 | $99.47 | 509769 |
| 2022-07-29 | 94.52 | $99.27 | 350023 |
| 2022-07-28 | 92.31 | $97.38 | 481610 |
| 2022-07-27 | 90.20 | $93.30 | 332233 |
| 2022-07-26 | 88.91 | $91.27 | 326643 |
| 2022-07-25 | 87.98 | $89.82 | 297000 |
| 2022-07-22 | 87.32 | $88.77 | 270328 |
| 2022-07-21 | 86.85 | $91.33 | 280100 |
| 2022-07-20 | 85.50 | $90.99 | 338271 |
| 2022-07-19 | 83.99 | $89.04 | 214140 |
| 2022-07-18 | 82.81 | $84.21 | 329703 |
| 2022-07-15 | 82.96 | $84.59 | 506308 |
| 2022-07-14 | 83.07 | $81.67 | 717611 |
| 2022-07-13 | 84.19 | $86.93 | 380900 |
| 2022-07-12 | 83.95 | $85.79 | 287533 |
| 2022-07-11 | 84.09 | $87.83 | 239900 |
| 2022-07-08 | 83.67 | $89.97 | 296000 |
| 2022-07-07 | 82.57 | $92.22 | 546248 |
| 2022-07-06 | 80.59 | $86.48 | 528600 |
| 2022-07-05 | 80.11 | $85.35 | 564567 |
| 2022-07-01 | 79.99 | $85.94 | 663517 |
| 2022-06-30 | 79.78 | $83.01 | 886000 |
| 2022-06-29 | 80.58 | $83.50 | 589704 |
| 2022-06-28 | 81.54 | $84.43 | 544800 |
| 2022-06-27 | 82.55 | $85.14 | 696005 |
| 2022-06-24 | 83.68 | $83.09 | 1.0M |
| 2022-06-23 | 85.85 | $80.90 | 501400 |
| 2022-06-22 | 89.30 | $84.02 | 596210 |
| 2022-06-21 | 92.63 | $87.43 | 473700 |
| 2022-06-17 | 95.69 | $86.53 | 887641 |
| 2022-06-16 | 99.78 | $87.96 | 629300 |
| 2022-06-15 | 104.36 | $98.17 | 529122 |
| 2022-06-14 | 106.74 | $97.91 | 584300 |
| 2022-06-13 | 109.71 | $95.91 | 523329 |
| 2022-06-10 | 113.94 | $103.02 | 448538 |
| 2022-06-09 | 116.81 | $110.30 | 477739 |
| 2022-06-08 | 117.92 | $118.93 | 477000 |
| 2022-06-07 | 116.47 | $120.38 | 642798 |
| 2022-06-06 | 114.16 | $122.84 | 820900 |
| 2022-06-03 | 110.51 | $116.81 | 428032 |
| 2022-06-02 | 107.92 | $112.46 | 580929 |
| 2022-06-01 | 106.12 | $106.44 | 319730 |
| 2022-05-31 | 105.80 | $108.92 | 407204 |
| 2022-05-27 | 104.61 | $107.72 | 314621 |
| 2022-05-26 | 103.53 | $103.98 | 249721 |
| 2022-05-25 | 103.40 | $101.26 | 341303 |
| 2022-05-24 | 104.09 | $97.74 | 511800 |
| 2022-05-23 | 106.03 | $102.92 | 501000 |
| 2022-05-20 | 106.74 | $102.18 | 540229 |
| 2022-05-19 | 107.80 | $104.57 | 508024 |
| 2022-05-18 | 108.30 | $103.96 | 304392 |
| 2022-05-17 | 109.05 | $107.93 | 377703 |
| 2022-05-16 | 108.66 | $106.00 | 353200 |
| 2022-05-13 | 108.74 | $108.52 | 506600 |
| 2022-05-12 | 107.99 | $104.02 | 422200 |
| 2022-05-11 | 108.43 | $101.82 | 317446 |
| 2022-05-10 | 109.61 | $104.55 | 556949 |
| 2022-05-09 | 110.11 | $107.87 | 514437 |
| 2022-05-06 | 109.58 | $115.33 | 611216 |
| 2022-05-05 | 106.51 | $113.47 | 564630 |
| 2022-05-04 | 103.29 | $113.64 | 800200 |
| 2022-05-03 | 99.27 | $108.80 | 1.7M |
| 2022-05-02 | 95.89 | $96.33 | 381200 |
| 2022-04-29 | 95.71 | $96.10 | 471919 |
| 2022-04-28 | 95.58 | $98.72 | 430500 |
| 2022-04-27 | 94.60 | $95.26 | 377037 |
| 2022-04-26 | 94.51 | $92.02 | 472900 |
| 2022-04-25 | 95.44 | $96.92 | 405044 |
| 2022-04-22 | 95.04 | $96.97 | 329200 |
| 2022-04-21 | 94.56 | $100.35 | 332100 |
| 2022-04-20 | 92.92 | $100.24 | 358500 |
| 2022-04-19 | 91.00 | $96.55 | 370704 |
| 2022-04-18 | 89.87 | $93.06 | 341315 |
| 2022-04-14 | 89.67 | $91.73 | 236626 |
| 2022-04-13 | 89.90 | $93.11 | 294628 |
| 2022-04-12 | 89.82 | $90.58 | 369800 |
| 2022-04-11 | 90.59 | $89.13 | 333129 |
| 2022-04-08 | 92.06 | $89.43 | 425800 |
| 2022-04-07 | 93.83 | $90.24 | 668300 |
| 2022-04-06 | 95.78 | $90.38 | 903713 |
| 2022-04-05 | 98.15 | $93.82 | 752347 |
| 2022-04-04 | 99.99 | $97.11 | 603212 |
| 2022-04-01 | 101.21 | $98.39 | 744300 |
| 2022-03-31 | 102.31 | $98.44 | 934200 |
| 2022-03-30 | 103.64 | $100.27 | 406430 |
| 2022-03-29 | 104.67 | $103.95 | 582912 |
| 2022-03-28 | 104.77 | $101.21 | 1.0M |
| 2022-03-25 | 105.74 | $103.64 | 471424 |
| 2022-03-24 | 106.13 | $106.25 | 503000 |
| 2022-03-23 | 105.77 | $104.12 | 334738 |
| 2022-03-22 | 105.98 | $106.77 | 272500 |
| 2022-03-21 | 105.38 | $107.71 | 248133 |
| 2022-03-18 | 104.34 | $110.46 | 638140 |
| 2022-03-17 | 102.19 | $107.08 | 326626 |
| 2022-03-16 | 100.64 | $105.68 | 287500 |
| 2022-03-15 | 99.21 | $101.55 | 297309 |
| 2022-03-14 | 98.80 | $100.42 | 260400 |
| 2022-03-11 | 98.69 | $99.24 | 257346 |
| 2022-03-10 | 98.95 | $101.56 | 244312 |
| 2022-03-09 | 98.58 | $100.33 | 416200 |
| 2022-03-08 | 98.55 | $94.91 | 527213 |
| 2022-03-07 | 100.26 | $93.38 | 679331 |
| 2022-03-04 | 102.86 | $101.24 | 453115 |
| 2022-03-03 | 103.56 | $104.76 | 251300 |
| 2022-03-02 | 103.30 | $105.04 | 522411 |
| 2022-03-01 | 102.91 | $99.83 | 536150 |
| 2022-02-28 | 104.09 | $101.71 | 613308 |
| 2022-02-25 | 104.95 | $105.92 | 436700 |
| 2022-02-24 | 104.66 | $103.50 | 555900 |
| 2022-02-23 | 105.08 | $100.47 | 406293 |
| 2022-02-22 | 106.54 | $102.70 | 488247 |
| 2022-02-18 | 107.61 | $105.16 | 464900 |
| 2022-02-17 | 108.12 | $103.98 | 294000 |
| 2022-02-16 | 109.09 | $107.54 | 553505 |
| 2022-02-15 | 109.11 | $107.19 | 563700 |
| 2022-02-14 | 109.22 | $103.19 | 782912 |
| 2022-02-11 | 110.58 | $110.21 | 769414 |
| 2022-02-10 | 109.97 | $115.64 | 694705 |
| 2022-02-09 | 107.47 | $119.16 | 1.2M |
| 2022-02-08 | 103.29 | $108.80 | 671418 |
| 2022-02-07 | 101.47 | $104.52 | 753300 |
| 2022-02-04 | 100.62 | $100.84 | 414956 |
| 2022-02-03 | 100.76 | $102.68 | 472439 |
| 2022-02-02 | 100.37 | $105.16 | 634619 |
| 2022-02-01 | 99.14 | $106.19 | 788109 |
| 2022-01-31 | 97.34 | $107.78 | 1.2M |
| 2022-01-28 | 94.71 | $96.58 | 753858 |
| 2022-01-27 | 95.10 | $93.83 | 410900 |
| 2022-01-26 | 96.52 | $96.37 | 370234 |
| 2022-01-25 | 97.52 | $96.52 | 461228 |
| 2022-01-24 | 98.74 | $99.60 | 645931 |
| 2022-01-21 | 99.32 | $97.59 | 635751 |
| 2022-01-20 | 100.70 | $97.86 | 540900 |
| 2022-01-19 | 102.36 | $99.97 | 396794 |
| 2022-01-18 | 103.74 | $100.74 | 372662 |
| 2022-01-14 | 105.22 | $103.17 | 248300 |
| 2022-01-13 | 106.27 | $104.91 | 231511 |
| 2022-01-12 | 107.02 | $107.85 | 332400 |
| 2022-01-11 | 107.02 | $105.90 | 361860 |
| 2022-01-10 | 107.64 | $103.57 | 401910 |
| 2022-01-07 | 109.14 | $105.45 | 354986 |
| 2022-01-06 | 110.37 | $110.66 | 348813 |
| 2022-01-05 | 110.21 | $108.47 | 477439 |
| 2022-01-04 | 110.70 | $112.63 | 295432 |
| 2022-01-03 | 109.96 | $110.44 | 328700 |
| 2021-12-31 | 109.74 | $111.19 | 181500 |
| 2021-12-30 | 109.23 | $109.60 | 354428 |
| 2021-12-29 | 109.09 | $113.66 | 214902 |
| 2021-12-28 | 107.64 | $112.02 | 242500 |
| 2021-12-27 | 106.38 | $111.92 | 381129 |
| 2021-12-23 | 104.90 | $106.28 | 207853 |
| 2021-12-22 | 104.89 | $105.20 | 234337 |
| 2021-12-21 | 105.23 | $103.93 | 563800 |
| 2021-12-20 | 106.08 | $100.15 | 649014 |
| 2021-12-17 | 108.30 | $104.38 | 698100 |
| 2021-12-16 | 109.68 | $107.91 | 474641 |
| 2021-12-15 | 110.22 | $108.84 | 538630 |
| 2021-12-14 | 110.57 | $107.62 | 583133 |
| 2021-12-13 | 111.36 | $109.81 | 462523 |
| 2021-12-10 | 111.59 | $110.25 | 515793 |
| 2021-12-09 | 111.70 | $110.40 | 407371 |
| 2021-12-08 | 111.75 | $111.34 | 366516 |
| 2021-12-07 | 111.46 | $112.66 | 654735 |
| 2021-12-06 | 110.65 | $108.45 | 384044 |
| 2021-12-03 | 110.96 | $108.86 | 486400 |
| 2021-12-02 | 111.15 | $110.07 | 501392 |
| 2021-12-01 | 110.95 | $107.91 | 510124 |
| 2021-11-30 | 111.34 | $106.50 | 654509 |
| 2021-11-29 | 112.19 | $108.65 | 524925 |
| 2021-11-26 | 112.48 | $105.82 | 439700 |
| 2021-11-24 | 113.65 | $113.01 | 347704 |
| 2021-11-23 | 112.71 | $110.08 | 594700 |
| 2021-11-22 | 112.41 | $116.35 | 576690 |
| 2021-11-19 | 109.96 | $111.65 | 540221 |
| 2021-11-18 | 108.39 | $111.60 | 1.2M |
| 2021-11-17 | 106.41 | $103.00 | 468521 |
| 2021-11-16 | 106.66 | $105.94 | 485100 |
| 2021-11-15 | 105.95 | $105.91 | 378711 |
| 2021-11-12 | 105.03 | $104.27 | 266058 |
| 2021-11-11 | 104.36 | $104.21 | 242360 |
| 2021-11-10 | 103.49 | $101.13 | 269000 |
| 2021-11-09 | 103.33 | $104.65 | 232866 |
| 2021-11-08 | 101.96 | $103.35 | 312171 |
| 2021-11-05 | 100.64 | $104.10 | 357101 |
| 2021-11-04 | 98.73 | $99.95 | 331736 |
| 2021-11-03 | 97.67 | $100.55 | 493937 |
| 2021-11-02 | 96.14 | $99.79 | 419615 |
| 2021-11-01 | 94.48 | $98.15 | 317700 |
| 2021-10-29 | 92.95 | $94.53 | 233900 |
| 2021-10-28 | 92.22 | $94.72 | 277228 |
| 2021-10-27 | 91.25 | $90.39 | 352425 |
| 2021-10-26 | 91.43 | $93.81 | 305630 |
| 2021-10-25 | 90.56 | $93.41 | 388674 |
| 2021-10-22 | 89.61 | $90.17 | 265261 |
| 2021-10-21 | 89.49 | $89.90 | 297100 |
| 2021-10-20 | 89.43 | $92.58 | 291644 |
| 2021-10-19 | 88.51 | $90.52 | 214614 |
| 2021-10-18 | 88.05 | $91.32 | 297021 |
| 2021-10-15 | 87.25 | $87.87 | 797779 |
| 2021-10-14 | 87.38 | $88.15 | 208341 |
| 2021-10-13 | 87.48 | $86.41 | 234515 |
| 2021-10-12 | 88.16 | $87.49 | 238400 |
| 2021-10-11 | 88.66 | $88.92 | 254800 |
| 2021-10-08 | 88.83 | $87.55 | 223917 |
| 2021-10-07 | 89.48 | $90.83 | 372305 |
| 2021-10-06 | 89.24 | $87.19 | 339833 |
| 2021-10-05 | 90.11 | $88.29 | 295524 |
| 2021-10-04 | 90.82 | $88.84 | 352583 |
| 2021-10-01 | 91.51 | $89.27 | 481600 |
| 2021-09-30 | 92.20 | $86.92 | 737519 |
| 2021-09-29 | 93.77 | $92.38 | 420000 |
| 2021-09-28 | 93.93 | $93.77 | 575100 |
| 2021-09-27 | 93.65 | $99.91 | 873826 |
| 2021-09-24 | 91.34 | $97.10 | 607600 |
| 2021-09-23 | 89.41 | $95.16 | 832774 |
| 2021-09-22 | 87.66 | $89.62 | 345200 |
| 2021-09-21 | 87.28 | $86.34 | 371600 |
| 2021-09-20 | 87.87 | $85.77 | 521808 |
| 2021-09-17 | 88.78 | $87.36 | 892900 |
| 2021-09-16 | 89.38 | $89.97 | 391100 |
| 2021-09-15 | 89.27 | $90.75 | 465221 |
| 2021-09-14 | 88.90 | $87.01 | 260220 |
| 2021-09-13 | 89.61 | $89.37 | 348868 |
| 2021-09-10 | 89.73 | $87.52 | 241600 |
| 2021-09-09 | 90.45 | $87.59 | 284020 |
| 2021-09-08 | 91.28 | $86.83 | 441000 |
| 2021-09-07 | 92.50 | $90.44 | 278706 |
| 2021-09-03 | 92.81 | $90.74 | 200200 |
| 2021-09-02 | 93.05 | $92.34 | 235900 |
| 2021-09-01 | 92.80 | $90.87 | 314300 |
| 2021-08-31 | 92.90 | $92.77 | 420200 |
| 2021-08-30 | 92.37 | $92.59 | 410700 |
| 2021-08-27 | 91.73 | $91.19 | 309400 |
| 2021-08-26 | 91.34 | $87.53 | 290905 |
| 2021-08-25 | 91.96 | $90.21 | 333220 |
| 2021-08-24 | 91.82 | $89.11 | 537000 |
| 2021-08-23 | 91.92 | $86.32 | 613221 |
| 2021-08-20 | 92.86 | $86.45 | 445834 |
| 2021-08-19 | 93.89 | $85.56 | 488833 |
| 2021-08-18 | 95.32 | $89.02 | 474425 |
| 2021-08-17 | 95.87 | $90.08 | 667201 |
| 2021-08-16 | 96.08 | $93.37 | 478900 |
| 2021-08-13 | 95.18 | $94.23 | 421600 |
| 2021-08-12 | 93.67 | $96.28 | 719439 |
| 2021-08-11 | 91.06 | $97.17 | 1.3M |
| 2021-08-10 | 87.50 | $91.18 | 605100 |
| 2021-08-09 | 84.95 | $86.51 | 294889 |
| 2021-08-06 | 83.24 | $86.03 | 294158 |
| 2021-08-05 | 81.24 | $85.21 | 344349 |
| 2021-08-04 | 78.99 | $83.79 | 515715 |
| 2021-08-03 | 76.66 | $83.93 | 1.1M |
| 2021-08-02 | 73.73 | $74.14 | 472846 |
| 2021-07-30 | 73.23 | $75.11 | 429419 |
| 2021-07-29 | 72.30 | $74.45 | 260435 |
| 2021-07-28 | 71.37 | $73.02 | 241019 |
| 2021-07-27 | 70.68 | $71.25 | 209700 |
| 2021-07-26 | 70.40 | $71.91 | 218700 |
| 2021-07-23 | 69.85 | $71.85 | 243400 |
| 2021-07-22 | 69.20 | $70.46 | 163200 |
| 2021-07-21 | 68.86 | $71.89 | 266000 |
| 2021-07-20 | 68.01 | $70.19 | 453464 |
| 2021-07-19 | 67.54 | $67.07 | 354389 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.13
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.71
Average
50.27
Maximum
77.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.13 | $73.21 | 7248 |
| 2026-07-15 | 48.07 | $73.83 | 240800 |
| 2026-07-14 | 47.67 | $73.58 | 202213 |
| 2026-07-13 | 44.60 | $71.68 | 248161 |
| 2026-07-10 | 45.34 | $72.24 | 214918 |
| 2026-07-09 | 42.68 | $70.60 | 248441 |
| 2026-07-08 | 39.82 | $68.92 | 264500 |
| 2026-07-07 | 40.20 | $69.26 | 404700 |
| 2026-07-06 | 41.54 | $70.45 | 287304 |
| 2026-07-02 | 39.55 | $69.21 | 376100 |
| 2026-07-01 | 43.18 | $72.43 | 242232 |
| 2026-06-30 | 47.85 | $76.04 | 178584 |
| 2026-06-29 | 46.46 | $75.13 | 290250 |
| 2026-06-26 | 50.23 | $77.83 | 1.0M |
| 2026-06-25 | 53.48 | $79.96 | 180300 |
| 2026-06-24 | 50.52 | $77.89 | 535000 |
| 2026-06-23 | 50.42 | $77.82 | 260041 |
| 2026-06-22 | 56.95 | $81.95 | 529030 |
| 2026-06-18 | 55.92 | $81.17 | 621698 |
| 2026-06-17 | 49.60 | $76.84 | 360915 |
| 2026-06-16 | 52.97 | $78.86 | 267702 |
| 2026-06-15 | 53.64 | $79.25 | 272339 |
| 2026-06-12 | 53.67 | $79.27 | 300005 |
| 2026-06-11 | 53.29 | $78.99 | 329817 |
| 2026-06-10 | 49.21 | $76.12 | 550700 |
| 2026-06-09 | 56.86 | $80.78 | 413100 |
| 2026-06-08 | 55.90 | $80.09 | 291611 |
| 2026-06-05 | 56.81 | $80.61 | 291900 |
| 2026-06-04 | 65.17 | $84.93 | 407900 |
| 2026-06-03 | 65.36 | $85.02 | 461149 |
| 2026-06-02 | 64.42 | $84.16 | 346323 |
| 2026-06-01 | 61.83 | $81.91 | 335191 |
| 2026-05-29 | 63.59 | $82.81 | 490612 |
| 2026-05-28 | 62.75 | $82.06 | 386836 |
| 2026-05-27 | 63.08 | $82.24 | 512669 |
| 2026-05-26 | 69.18 | $85.41 | 1.3M |
| 2026-05-22 | 68.58 | $84.75 | 1.0M |
| 2026-05-21 | 58.63 | $76.18 | 733204 |
| 2026-05-20 | 57.43 | $75.38 | 578600 |
| 2026-05-19 | 51.36 | $71.74 | 572227 |
| 2026-05-18 | 57.27 | $74.51 | 435600 |
| 2026-05-15 | 56.86 | $74.27 | 356200 |
| 2026-05-14 | 61.82 | $76.39 | 267349 |
| 2026-05-13 | 60.36 | $75.45 | 416797 |
| 2026-05-12 | 58.10 | $74.05 | 425200 |
| 2026-05-11 | 59.44 | $74.63 | 496900 |
| 2026-05-08 | 58.91 | $74.29 | 350400 |
| 2026-05-07 | 58.43 | $73.97 | 337900 |
| 2026-05-06 | 63.42 | $76.23 | 486843 |
| 2026-05-05 | 63.78 | $76.39 | 591920 |
| 2026-05-04 | 60.06 | $73.67 | 678100 |
| 2026-05-01 | 61.99 | $74.54 | 672577 |
| 2026-04-30 | 71.03 | $78.15 | 347800 |
| 2026-04-29 | 67.54 | $75.35 | 480800 |
| 2026-04-28 | 75.45 | $77.92 | 710451 |
| 2026-04-27 | 74.67 | $77.21 | 612855 |
| 2026-04-24 | 72.59 | $75.42 | 604538 |
| 2026-04-23 | 67.90 | $72.07 | 402310 |
| 2026-04-22 | 66.69 | $71.32 | 503531 |
| 2026-04-21 | 63.41 | $69.45 | 288200 |
| 2026-04-20 | 62.67 | $69.05 | 338500 |
| 2026-04-17 | 62.88 | $69.12 | 2.4M |
| 2026-04-16 | 58.83 | $66.99 | 685400 |
| 2026-04-15 | 60.88 | $67.68 | 439800 |
| 2026-04-14 | 64.61 | $68.89 | 246728 |
| 2026-04-13 | 64.29 | $68.70 | 389586 |
| 2026-04-10 | 62.79 | $67.83 | 338254 |
| 2026-04-09 | 62.85 | $67.85 | 440127 |
| 2026-04-08 | 59.42 | $65.91 | 417814 |
| 2026-04-07 | 55.09 | $63.77 | 329862 |
| 2026-04-06 | 52.85 | $62.77 | 242516 |
| 2026-04-02 | 49.86 | $61.51 | 335135 |
| 2026-04-01 | 46.62 | $60.24 | 330500 |
| 2026-03-31 | 42.95 | $58.91 | 357300 |
| 2026-03-30 | 40.74 | $58.15 | 234000 |
| 2026-03-27 | 42.77 | $59.13 | 189100 |
| 2026-03-26 | 45.85 | $60.52 | 270600 |
| 2026-03-25 | 46.70 | $60.89 | 240700 |
| 2026-03-24 | 45.24 | $60.33 | 221726 |
| 2026-03-23 | 38.98 | $58.12 | 342400 |
| 2026-03-20 | 32.32 | $56.12 | 589200 |
| 2026-03-19 | 33.48 | $56.79 | 383500 |
| 2026-03-18 | 28.01 | $55.30 | 402900 |
| 2026-03-17 | 29.30 | $56.14 | 358500 |
| 2026-03-16 | 29.33 | $56.16 | 324319 |
| 2026-03-13 | 29.23 | $56.13 | 408328 |
| 2026-03-12 | 30.11 | $56.75 | 450800 |
| 2026-03-11 | 35.06 | $59.81 | 393856 |
| 2026-03-10 | 37.70 | $61.18 | 248600 |
| 2026-03-09 | 38.52 | $61.59 | 323647 |
| 2026-03-06 | 37.95 | $61.41 | 368803 |
| 2026-03-05 | 40.87 | $62.88 | 315405 |
| 2026-03-04 | 41.28 | $63.08 | 316146 |
| 2026-03-03 | 39.37 | $62.42 | 233849 |
| 2026-03-02 | 45.76 | $65.41 | 250365 |
| 2026-02-27 | 43.73 | $64.71 | 375252 |
| 2026-02-26 | 45.15 | $65.33 | 233831 |
| 2026-02-25 | 44.29 | $65.02 | 174100 |
| 2026-02-24 | 46.86 | $66.16 | 177345 |
| 2026-02-23 | 44.14 | $65.15 | 263745 |
| 2026-02-20 | 48.93 | $67.18 | 313500 |
| 2026-02-19 | 47.68 | $66.71 | 215316 |
| 2026-02-18 | 46.84 | $66.39 | 248811 |
| 2026-02-17 | 47.04 | $66.48 | 269174 |
| 2026-02-13 | 47.43 | $66.66 | 265100 |
| 2026-02-12 | 45.28 | $65.76 | 252045 |
| 2026-02-11 | 48.51 | $67.30 | 245720 |
| 2026-02-10 | 47.73 | $66.96 | 247111 |
| 2026-02-09 | 46.76 | $66.53 | 365300 |
| 2026-02-06 | 49.15 | $67.72 | 321748 |
| 2026-02-05 | 44.81 | $65.80 | 317412 |
| 2026-02-04 | 51.95 | $69.05 | 529699 |
| 2026-02-03 | 54.06 | $69.89 | 555061 |
| 2026-02-02 | 54.48 | $70.06 | 533231 |
| 2026-01-30 | 53.23 | $69.45 | 627851 |
| 2026-01-29 | 55.32 | $70.33 | 310000 |
| 2026-01-28 | 51.24 | $68.36 | 659313 |
| 2026-01-27 | 57.32 | $70.77 | 247200 |
| 2026-01-26 | 58.39 | $71.16 | 349800 |
| 2026-01-23 | 61.27 | $72.20 | 194000 |
| 2026-01-22 | 65.12 | $73.51 | 226100 |
| 2026-01-21 | 64.42 | $73.08 | 456317 |
| 2026-01-20 | 61.18 | $71.19 | 248629 |
| 2026-01-16 | 63.57 | $72.01 | 866119 |
| 2026-01-15 | 61.54 | $70.84 | 319409 |
| 2026-01-14 | 59.36 | $69.66 | 307522 |
| 2026-01-13 | 58.40 | $69.15 | 270088 |
| 2026-01-12 | 56.80 | $68.31 | 382200 |
| 2026-01-09 | 55.01 | $67.40 | 269319 |
| 2026-01-08 | 56.20 | $67.89 | 490900 |
| 2026-01-07 | 51.19 | $65.44 | 344303 |
| 2026-01-06 | 60.02 | $68.76 | 440840 |
| 2026-01-05 | 54.73 | $66.39 | 314140 |
| 2026-01-02 | 49.47 | $64.43 | 443600 |
| 2025-12-31 | 45.87 | $63.25 | 347200 |
| 2025-12-30 | 47.28 | $63.77 | 273445 |
| 2025-12-29 | 48.28 | $64.14 | 288500 |
| 2025-12-26 | 50.51 | $64.95 | 225409 |
| 2025-12-24 | 50.95 | $65.11 | 113300 |
| 2025-12-23 | 50.67 | $65.00 | 331442 |
| 2025-12-22 | 47.80 | $63.89 | 354400 |
| 2025-12-19 | 48.43 | $64.15 | 947027 |
| 2025-12-18 | 47.90 | $63.94 | 262200 |
| 2025-12-17 | 47.39 | $63.73 | 414500 |
| 2025-12-16 | 48.07 | $64.05 | 479915 |
| 2025-12-15 | 49.18 | $64.58 | 588015 |
| 2025-12-12 | 49.36 | $64.67 | 497500 |
| 2025-12-11 | 53.56 | $66.66 | 563332 |
| 2025-12-10 | 50.01 | $64.91 | 632801 |
| 2025-12-09 | 46.69 | $63.41 | 328800 |
| 2025-12-08 | 47.41 | $63.77 | 450302 |
| 2025-12-05 | 47.54 | $63.84 | 349400 |
| 2025-12-04 | 49.10 | $64.66 | 478400 |
| 2025-12-03 | 52.32 | $66.28 | 744300 |
| 2025-12-02 | 49.95 | $65.05 | 511616 |
| 2025-12-01 | 50.67 | $65.42 | 363300 |
| 2025-11-28 | 53.70 | $66.95 | 217100 |
| 2025-11-26 | 53.60 | $66.89 | 431825 |
| 2025-11-25 | 50.46 | $65.10 | 414013 |
| 2025-11-24 | 45.30 | $62.47 | 450710 |
| 2025-11-21 | 43.38 | $61.57 | 851247 |
| 2025-11-20 | 34.59 | $57.94 | 2.4M |
| 2025-11-19 | 53.13 | $66.53 | 1.2M |
| 2025-11-18 | 48.79 | $65.10 | 506400 |
| 2025-11-17 | 47.33 | $64.65 | 788600 |
| 2025-11-14 | 48.38 | $65.01 | 399813 |
| 2025-11-13 | 47.83 | $64.83 | 421643 |
| 2025-11-12 | 50.76 | $65.86 | 413924 |
| 2025-11-11 | 48.58 | $65.11 | 365200 |
| 2025-11-10 | 49.39 | $65.40 | 320324 |
| 2025-11-07 | 50.76 | $65.90 | 434900 |
| 2025-11-06 | 52.57 | $66.55 | 366200 |
| 2025-11-05 | 57.89 | $68.32 | 375100 |
| 2025-11-04 | 58.14 | $68.40 | 424328 |
| 2025-11-03 | 63.41 | $70.00 | 400020 |
| 2025-10-31 | 61.87 | $69.25 | 375200 |
| 2025-10-30 | 60.53 | $68.61 | 406600 |
| 2025-10-29 | 63.38 | $69.47 | 506100 |
| 2025-10-28 | 62.02 | $68.78 | 300248 |
| 2025-10-27 | 61.56 | $68.55 | 311500 |
| 2025-10-24 | 61.14 | $68.33 | 440411 |
| 2025-10-23 | 60.39 | $67.93 | 232325 |
| 2025-10-22 | 56.78 | $66.11 | 494900 |
| 2025-10-21 | 59.83 | $67.18 | 307647 |
| 2025-10-20 | 57.44 | $66.00 | 265400 |
| 2025-10-17 | 55.74 | $65.20 | 685329 |
| 2025-10-16 | 59.10 | $66.40 | 594600 |
| 2025-10-15 | 58.36 | $66.03 | 577000 |
| 2025-10-14 | 54.93 | $64.38 | 364000 |
| 2025-10-13 | 53.41 | $63.69 | 314341 |
| 2025-10-10 | 48.42 | $61.61 | 556918 |
| 2025-10-09 | 53.12 | $63.42 | 333163 |
| 2025-10-08 | 56.40 | $64.56 | 257129 |
| 2025-10-07 | 51.54 | $62.61 | 396344 |
| 2025-10-06 | 54.76 | $63.69 | 452331 |
| 2025-10-03 | 55.52 | $63.94 | 364046 |
| 2025-10-02 | 56.23 | $64.18 | 667364 |
| 2025-10-01 | 56.19 | $64.16 | 699200 |
| 2025-09-30 | 52.96 | $62.74 | 1.4M |
| 2025-09-29 | 47.67 | $60.69 | 525839 |
| 2025-09-26 | 47.84 | $60.76 | 1.1M |
| 2025-09-25 | 47.21 | $60.52 | 462404 |
| 2025-09-24 | 48.41 | $61.04 | 767631 |
| 2025-09-23 | 47.58 | $60.70 | 630822 |
| 2025-09-22 | 47.25 | $60.56 | 738238 |
| 2025-09-19 | 46.63 | $60.29 | 1.3M |
| 2025-09-18 | 47.18 | $60.57 | 601900 |
| 2025-09-17 | 45.51 | $59.80 | 797023 |
| 2025-09-16 | 49.69 | $61.96 | 375700 |
| 2025-09-15 | 49.30 | $61.77 | 685522 |
| 2025-09-12 | 48.07 | $61.16 | 589400 |
| 2025-09-11 | 50.05 | $62.21 | 531200 |
| 2025-09-10 | 47.08 | $60.70 | 677532 |
| 2025-09-09 | 41.72 | $58.24 | 574033 |
| 2025-09-08 | 42.18 | $58.52 | 510400 |
| 2025-09-05 | 43.41 | $59.27 | 552904 |
| 2025-09-04 | 41.11 | $58.21 | 532300 |
| 2025-09-03 | 37.27 | $56.52 | 637800 |
| 2025-09-02 | 38.60 | $57.46 | 489811 |
| 2025-08-29 | 39.64 | $58.19 | 360830 |
| 2025-08-28 | 40.18 | $58.57 | 476728 |
| 2025-08-27 | 41.71 | $59.65 | 373550 |
| 2025-08-26 | 40.31 | $58.95 | 572447 |
| 2025-08-25 | 40.12 | $58.85 | 340731 |
| 2025-08-22 | 41.64 | $60.03 | 680807 |
| 2025-08-21 | 34.66 | $56.54 | 401900 |
| 2025-08-20 | 34.82 | $56.68 | 535629 |
| 2025-08-19 | 36.06 | $57.79 | 545030 |
| 2025-08-18 | 36.27 | $57.98 | 390966 |
| 2025-08-15 | 36.05 | $57.86 | 520318 |
| 2025-08-14 | 37.44 | $59.19 | 658300 |
| 2025-08-13 | 37.42 | $59.18 | 1.0M |
| 2025-08-12 | 33.51 | $56.93 | 910143 |
| 2025-08-11 | 27.64 | $53.85 | 672340 |
| 2025-08-08 | 28.52 | $54.99 | 1.0M |
| 2025-08-07 | 28.52 | $54.99 | 1.4M |
| 2025-08-06 | 30.15 | $57.12 | 1.4M |
| 2025-08-05 | 28.83 | $56.39 | 2.7M |
| 2025-08-04 | 57.40 | $76.55 | 758844 |
| 2025-08-01 | 56.11 | $75.92 | 504503 |
| 2025-07-31 | 59.08 | $77.02 | 425002 |
| 2025-07-30 | 60.95 | $77.69 | 412000 |
| 2025-07-29 | 61.94 | $78.05 | 415203 |
| 2025-07-28 | 63.34 | $78.56 | 435943 |
| 2025-07-25 | 66.35 | $79.64 | 300728 |
| 2025-07-24 | 64.78 | $78.57 | 605406 |
| 2025-07-23 | 63.86 | $77.96 | 557200 |
| 2025-07-22 | 59.18 | $75.13 | 392345 |
| 2025-07-21 | 54.98 | $72.99 | 444800 |
| 2025-07-18 | 58.42 | $74.28 | 1.3M |
| 2025-07-17 | 59.96 | $74.84 | 589100 |
| 2025-07-16 | 55.04 | $72.40 | 532404 |
| 2025-07-15 | 55.98 | $72.75 | 352917 |
| 2025-07-14 | 58.84 | $73.80 | 388960 |
| 2025-07-11 | 62.20 | $74.97 | 279400 |
| 2025-07-10 | 65.80 | $76.15 | 399244 |
| 2025-07-09 | 64.65 | $75.45 | 395069 |
| 2025-07-08 | 64.48 | $75.35 | 382600 |
| 2025-07-07 | 61.62 | $73.64 | 348632 |
| 2025-07-03 | 66.06 | $75.14 | 248020 |
| 2025-07-02 | 66.58 | $75.31 | 561649 |
| 2025-07-01 | 64.03 | $73.69 | 653553 |
| 2025-06-30 | 58.15 | $70.55 | 352400 |
| 2025-06-27 | 59.93 | $71.15 | 1.4M |
| 2025-06-26 | 59.18 | $70.77 | 263647 |
| 2025-06-25 | 57.63 | $69.99 | 291849 |
| 2025-06-24 | 57.44 | $69.89 | 301731 |
| 2025-06-23 | 54.51 | $68.43 | 416434 |
| 2025-06-20 | 49.94 | $66.39 | 810828 |
| 2025-06-18 | 50.65 | $66.69 | 371918 |
| 2025-06-17 | 50.38 | $66.57 | 548900 |
| 2025-06-16 | 49.36 | $66.10 | 775218 |
| 2025-06-13 | 50.15 | $66.48 | 336000 |
| 2025-06-12 | 50.97 | $66.88 | 493210 |
| 2025-06-11 | 51.99 | $67.38 | 581001 |
| 2025-06-10 | 59.17 | $70.60 | 270100 |
| 2025-06-09 | 57.32 | $69.54 | 380900 |
| 2025-06-06 | 55.09 | $68.31 | 285300 |
| 2025-06-05 | 51.52 | $66.49 | 207539 |
| 2025-06-04 | 53.08 | $67.20 | 219900 |
| 2025-06-03 | 54.86 | $68.00 | 317631 |
| 2025-06-02 | 50.04 | $65.58 | 431177 |
| 2025-05-30 | 49.02 | $65.10 | 279600 |
| 2025-05-29 | 51.33 | $66.21 | 244700 |
| 2025-05-28 | 52.26 | $66.65 | 218000 |
| 2025-05-27 | 55.45 | $68.12 | 303828 |
| 2025-05-23 | 49.95 | $65.33 | 252044 |
| 2025-05-22 | 51.00 | $65.82 | 222363 |
| 2025-05-21 | 50.70 | $65.67 | 430652 |
| 2025-05-20 | 56.30 | $68.22 | 276428 |
| 2025-05-19 | 57.21 | $68.61 | 278200 |
| 2025-05-16 | 57.93 | $68.92 | 353706 |
| 2025-05-15 | 59.08 | $69.43 | 482434 |
| 2025-05-14 | 59.00 | $69.38 | 419631 |
| 2025-05-13 | 60.67 | $70.16 | 393638 |
| 2025-05-12 | 60.86 | $70.25 | 599000 |
| 2025-05-09 | 57.68 | $67.96 | 478200 |
| 2025-05-08 | 59.11 | $68.68 | 641200 |
| 2025-05-07 | 56.95 | $67.15 | 717700 |
| 2025-05-06 | 54.03 | $65.21 | 706600 |
| 2025-05-05 | 57.23 | $66.89 | 510033 |
| 2025-05-02 | 55.76 | $65.90 | 365100 |
| 2025-05-01 | 53.77 | $64.59 | 383649 |
| 2025-04-30 | 52.65 | $63.87 | 399600 |
| 2025-04-29 | 52.46 | $63.74 | 369645 |
| 2025-04-28 | 52.06 | $63.47 | 427300 |
| 2025-04-25 | 52.77 | $63.93 | 275127 |
| 2025-04-24 | 53.62 | $64.50 | 459406 |
| 2025-04-23 | 50.27 | $62.00 | 546937 |
| 2025-04-22 | 51.20 | $62.66 | 822757 |
| 2025-04-21 | 42.05 | $56.73 | 348600 |
| 2025-04-17 | 44.41 | $58.50 | 839448 |
| 2025-04-16 | 43.11 | $57.74 | 404800 |
| 2025-04-15 | 41.80 | $56.97 | 380614 |
| 2025-04-14 | 43.06 | $58.00 | 361544 |
| 2025-04-11 | 43.07 | $58.01 | 586020 |
| 2025-04-10 | 41.02 | $56.70 | 498423 |
| 2025-04-09 | 44.29 | $59.53 | 1.0M |
| 2025-04-08 | 30.30 | $52.02 | 565943 |
| 2025-04-07 | 32.39 | $54.05 | 813700 |
| 2025-04-04 | 32.40 | $54.06 | 717900 |
| 2025-04-03 | 33.35 | $54.99 | 617200 |
| 2025-04-02 | 41.41 | $61.48 | 376600 |
| 2025-04-01 | 38.22 | $60.02 | 483700 |
| 2025-03-31 | 38.15 | $59.99 | 478236 |
| 2025-03-28 | 38.94 | $60.59 | 352948 |
| 2025-03-27 | 41.28 | $62.33 | 443132 |
| 2025-03-26 | 42.14 | $62.95 | 432335 |
| 2025-03-25 | 43.89 | $64.20 | 705000 |
| 2025-03-24 | 41.42 | $62.86 | 596932 |
| 2025-03-21 | 40.95 | $62.61 | 2.8M |
| 2025-03-20 | 42.64 | $63.93 | 745700 |
| 2025-03-19 | 46.29 | $66.59 | 709100 |
| 2025-03-18 | 43.62 | $65.04 | 463631 |
| 2025-03-17 | 44.93 | $66.00 | 693200 |
| 2025-03-14 | 42.39 | $64.52 | 429144 |
| 2025-03-13 | 38.86 | $62.57 | 394290 |
| 2025-03-12 | 40.26 | $63.74 | 601693 |
| 2025-03-11 | 38.34 | $62.68 | 892700 |
| 2025-03-10 | 41.80 | $65.55 | 614400 |
| 2025-03-07 | 40.60 | $64.87 | 656200 |
| 2025-03-06 | 40.30 | $64.70 | 717210 |
| 2025-03-05 | 36.07 | $62.31 | 518000 |
| 2025-03-04 | 30.03 | $59.24 | 771802 |
| 2025-03-03 | 29.30 | $58.89 | 730904 |
| 2025-02-28 | 31.62 | $61.50 | 862900 |
| 2025-02-27 | 32.36 | $62.29 | 831621 |
| 2025-02-26 | 33.31 | $63.31 | 835700 |
| 2025-02-25 | 33.70 | $63.73 | 699300 |
| 2025-02-24 | 34.36 | $64.46 | 664164 |
| 2025-02-21 | 35.55 | $65.78 | 571202 |
| 2025-02-20 | 36.93 | $67.27 | 457600 |
| 2025-02-19 | 37.83 | $68.23 | 735985 |
| 2025-02-18 | 39.70 | $70.19 | 808445 |
| 2025-02-14 | 42.04 | $72.51 | 697346 |
| 2025-02-13 | 38.22 | $69.95 | 577221 |
| 2025-02-12 | 37.40 | $69.41 | 570200 |
| 2025-02-11 | 39.06 | $71.22 | 988200 |
| 2025-02-10 | 36.42 | $69.44 | 891982 |
| 2025-02-07 | 29.97 | $65.46 | 946800 |
| 2025-02-06 | 30.05 | $65.57 | 1.4M |
| 2025-02-05 | 30.06 | $65.59 | 1.8M |
| 2025-02-04 | 27.75 | $64.13 | 4.7M |
| 2025-02-03 | 41.76 | $79.72 | 809141 |
| 2025-01-31 | 44.09 | $81.44 | 538217 |
| 2025-01-30 | 47.19 | $83.57 | 392924 |
| 2025-01-29 | 41.66 | $80.55 | 304008 |
| 2025-01-28 | 42.45 | $81.11 | 591939 |
| 2025-01-27 | 44.49 | $82.55 | 465444 |
| 2025-01-24 | 48.07 | $84.90 | 316300 |
| 2025-01-23 | 50.96 | $86.64 | 314302 |
| 2025-01-22 | 52.18 | $87.35 | 395900 |
| 2025-01-21 | 53.60 | $88.18 | 417831 |
| 2025-01-17 | 48.80 | $85.17 | 989000 |
| 2025-01-16 | 45.75 | $83.45 | 275100 |
| 2025-01-15 | 46.22 | $83.76 | 390000 |
| 2025-01-14 | 44.60 | $82.83 | 502069 |
| 2025-01-13 | 46.99 | $84.48 | 359700 |
| 2025-01-10 | 42.29 | $81.84 | 369200 |
| 2025-01-08 | 43.68 | $82.84 | 584344 |
| 2025-01-07 | 50.19 | $86.98 | 387900 |
| 2025-01-06 | 49.59 | $86.63 | 522526 |
| 2025-01-03 | 43.68 | $83.44 | 447000 |
| 2025-01-02 | 39.43 | $81.43 | 415300 |
| 2024-12-31 | 42.49 | $83.45 | 323044 |
| 2024-12-30 | 40.87 | $82.70 | 430242 |
| 2024-12-27 | 41.87 | $83.37 | 408887 |
| 2024-12-26 | 42.66 | $83.90 | 222041 |
| 2024-12-24 | 41.30 | $83.21 | 130900 |
| 2024-12-23 | 40.73 | $82.92 | 331850 |
| 2024-12-20 | 41.36 | $83.40 | 1.1M |
| 2024-12-19 | 40.12 | $82.72 | 494415 |
| 2024-12-18 | 38.87 | $82.02 | 574024 |
| 2024-12-17 | 42.88 | $85.31 | 763803 |
| 2024-12-16 | 41.67 | $84.61 | 475820 |
| 2024-12-13 | 41.94 | $84.84 | 485100 |
| 2024-12-12 | 44.32 | $86.78 | 470801 |
| 2024-12-11 | 46.81 | $88.69 | 628700 |
| 2024-12-10 | 47.24 | $89.02 | 567224 |
| 2024-12-09 | 49.68 | $90.86 | 554417 |
| 2024-12-06 | 47.05 | $89.00 | 386300 |
| 2024-12-05 | 48.58 | $90.18 | 424685 |
| 2024-12-04 | 53.44 | $93.65 | 408239 |
| 2024-12-03 | 53.77 | $93.88 | 339569 |
| 2024-12-02 | 54.20 | $94.18 | 570884 |
| 2024-11-29 | 54.38 | $94.31 | 340100 |
| 2024-11-27 | 53.10 | $93.17 | 726900 |
| 2024-11-26 | 55.40 | $94.95 | 1.2M |
| 2024-11-25 | 55.05 | $94.61 | 953654 |
| 2024-11-22 | 49.56 | $89.69 | 2.0M |
| 2024-11-21 | 43.50 | $85.14 | 2.3M |
| 2024-11-20 | 42.06 | $84.15 | 1.3M |
| 2024-11-19 | 44.42 | $86.32 | 576440 |
| 2024-11-18 | 46.24 | $87.93 | 641118 |
| 2024-11-15 | 47.44 | $88.97 | 573865 |
| 2024-11-14 | 50.11 | $91.23 | 626033 |
| 2024-11-13 | 51.64 | $92.48 | 576100 |
| 2024-11-12 | 54.26 | $94.56 | 439407 |
| 2024-11-11 | 55.77 | $95.73 | 674686 |
| 2024-11-08 | 55.35 | $95.31 | 1.2M |
| 2024-11-07 | 65.92 | $102.70 | 1.3M |
| 2024-11-06 | 68.88 | $104.45 | 1.9M |
| 2024-11-05 | 53.43 | $90.84 | 348200 |
| 2024-11-04 | 49.12 | $88.39 | 686100 |
| 2024-11-01 | 45.24 | $86.42 | 471300 |
| 2024-10-31 | 43.88 | $85.76 | 516000 |
| 2024-10-30 | 43.37 | $85.51 | 270212 |
| 2024-10-29 | 45.15 | $86.66 | 365777 |
| 2024-10-28 | 47.66 | $88.21 | 432378 |
| 2024-10-25 | 42.51 | $85.58 | 266734 |
| 2024-10-24 | 43.11 | $85.97 | 378700 |
| 2024-10-23 | 42.60 | $85.71 | 456424 |
| 2024-10-22 | 44.18 | $86.80 | 523200 |
| 2024-10-21 | 44.81 | $87.24 | 374500 |
| 2024-10-18 | 48.29 | $89.55 | 883329 |
| 2024-10-17 | 46.74 | $88.64 | 522700 |
| 2024-10-16 | 47.26 | $88.99 | 720011 |
| 2024-10-15 | 41.18 | $85.54 | 393003 |
| 2024-10-14 | 42.98 | $86.86 | 480200 |
| 2024-10-11 | 43.45 | $87.20 | 495700 |
| 2024-10-10 | 40.58 | $85.60 | 438200 |
| 2024-10-09 | 41.69 | $86.49 | 585208 |
| 2024-10-08 | 37.97 | $84.45 | 626800 |
| 2024-10-07 | 40.02 | $86.17 | 661161 |
| 2024-10-04 | 34.46 | $83.32 | 404163 |
| 2024-10-03 | 32.62 | $82.44 | 495562 |
| 2024-10-02 | 33.71 | $83.51 | 766031 |
| 2024-10-01 | 34.35 | $84.14 | 584940 |
| 2024-09-30 | 34.95 | $84.74 | 520140 |
| 2024-09-27 | 35.84 | $85.63 | 589801 |
| 2024-09-26 | 35.21 | $85.27 | 504599 |
| 2024-09-25 | 32.86 | $83.92 | 476731 |
| 2024-09-24 | 33.87 | $85.09 | 500845 |
| 2024-09-23 | 34.10 | $85.36 | 540770 |
| 2024-09-20 | 35.51 | $87.02 | 1.1M |
| 2024-09-19 | 37.40 | $89.16 | 598400 |
| 2024-09-18 | 33.47 | $86.66 | 603000 |
| 2024-09-17 | 34.09 | $87.42 | 577200 |
| 2024-09-16 | 31.41 | $85.73 | 485300 |
| 2024-09-13 | 31.87 | $86.36 | 713100 |
| 2024-09-12 | 29.78 | $85.01 | 673214 |
| 2024-09-11 | 26.23 | $82.78 | 791800 |
| 2024-09-10 | 26.43 | $83.12 | 578900 |
| 2024-09-09 | 26.24 | $83.00 | 697631 |
| 2024-09-06 | 26.65 | $83.77 | 764945 |
| 2024-09-05 | 27.19 | $84.83 | 650420 |
| 2024-09-04 | 28.35 | $87.06 | 864238 |
| 2024-09-03 | 29.06 | $88.41 | 906012 |
| 2024-08-30 | 31.83 | $93.33 | 570722 |
| 2024-08-29 | 31.30 | $92.91 | 733700 |
| 2024-08-28 | 31.55 | $93.36 | 847500 |
| 2024-08-27 | 33.01 | $95.97 | 533628 |
| 2024-08-26 | 35.50 | $100.16 | 466800 |
| 2024-08-23 | 37.15 | $102.75 | 834177 |
| 2024-08-22 | 30.78 | $97.35 | 423282 |
| 2024-08-21 | 31.08 | $97.88 | 640230 |
| 2024-08-20 | 28.38 | $95.68 | 681111 |
| 2024-08-19 | 29.02 | $96.98 | 752900 |
| 2024-08-16 | 27.37 | $95.59 | 981167 |
| 2024-08-15 | 25.53 | $94.04 | 1.5M |
| 2024-08-14 | 23.71 | $92.50 | 1.0M |
| 2024-08-13 | 24.48 | $94.59 | 2.4M |
| 2024-08-12 | 24.47 | $94.58 | 995800 |
| 2024-08-09 | 24.57 | $94.88 | 1.1M |
| 2024-08-08 | 24.69 | $95.24 | 2.6M |
| 2024-08-07 | 25.05 | $96.37 | 2.2M |
| 2024-08-06 | 26.59 | $101.05 | 5.9M |
| 2024-08-05 | 33.95 | $118.46 | 1.6M |
| 2024-08-02 | 35.97 | $122.17 | 782646 |
| 2024-08-01 | 40.16 | $129.04 | 800510 |
| 2024-07-31 | 44.43 | $135.00 | 923700 |
| 2024-07-30 | 43.47 | $134.00 | 538110 |
| 2024-07-29 | 46.02 | $137.38 | 363300 |
| 2024-07-26 | 47.45 | $139.21 | 523715 |
| 2024-07-25 | 43.90 | $135.28 | 571500 |
| 2024-07-24 | 41.35 | $132.63 | 761432 |
| 2024-07-23 | 51.76 | $145.00 | 377500 |
| 2024-07-22 | 51.35 | $144.57 | 383100 |
| 2024-07-19 | 48.75 | $141.83 | 532457 |
| 2024-07-18 | 51.22 | $144.43 | 341400 |
| 2024-07-17 | 51.77 | $145.00 | 512885 |
| 2024-07-16 | 59.81 | $152.57 | 480318 |
| 2024-07-15 | 52.59 | $144.76 | 446949 |
| 2024-07-12 | 50.84 | $143.13 | 423300 |
| 2024-07-11 | 49.84 | $142.20 | 948839 |
| 2024-07-10 | 47.02 | $139.65 | 664990 |
| 2024-07-09 | 33.41 | $129.88 | 339743 |
| 2024-07-08 | 34.44 | $131.08 | 399700 |
| 2024-07-05 | 34.15 | $130.90 | 332900 |
| 2024-07-03 | 35.36 | $132.37 | 247300 |
| 2024-07-02 | 33.26 | $131.00 | 309000 |
| 2024-07-01 | 34.29 | $132.33 | 760852 |
| 2024-06-28 | 36.38 | $134.93 | 869346 |
| 2024-06-27 | 32.79 | $132.53 | 405641 |
| 2024-06-26 | 29.17 | $130.24 | 698328 |
| 2024-06-25 | 30.35 | $131.98 | 680732 |
| 2024-06-24 | 31.08 | $133.04 | 427900 |
| 2024-06-21 | 32.08 | $134.49 | 605787 |
| 2024-06-20 | 31.75 | $134.26 | 475000 |
| 2024-06-18 | 33.19 | $136.42 | 667327 |
| 2024-06-17 | 33.48 | $136.86 | 848900 |
| 2024-06-14 | 33.50 | $136.89 | 787200 |
| 2024-06-13 | 37.22 | $142.38 | 552131 |
| 2024-06-12 | 38.18 | $143.69 | 870443 |
| 2024-06-11 | 35.43 | $141.41 | 731800 |
| 2024-06-10 | 34.12 | $140.34 | 512110 |
| 2024-06-07 | 34.79 | $141.41 | 540500 |
| 2024-06-06 | 34.98 | $141.72 | 523122 |
| 2024-06-05 | 36.14 | $143.65 | 576600 |
| 2024-06-04 | 33.13 | $140.90 | 908746 |
| 2024-06-03 | 35.65 | $145.25 | 589135 |
| 2024-05-31 | 40.27 | $152.15 | 545100 |
| 2024-05-30 | 39.31 | $151.26 | 345836 |
| 2024-05-29 | 39.08 | $151.04 | 455876 |
| 2024-05-28 | 38.81 | $150.77 | 567976 |
| 2024-05-24 | 42.27 | $156.00 | 427000 |
| 2024-05-23 | 39.15 | $152.84 | 547680 |
| 2024-05-22 | 40.77 | $155.29 | 502400 |
| 2024-05-21 | 40.50 | $155.00 | 421100 |
| 2024-05-20 | 41.70 | $156.88 | 488437 |
| 2024-05-17 | 36.95 | $151.86 | 390928 |
| 2024-05-16 | 37.97 | $153.60 | 722334 |
| 2024-05-15 | 40.43 | $157.65 | 591208 |
| 2024-05-14 | 38.46 | $155.54 | 585805 |
| 2024-05-13 | 38.71 | $155.97 | 577534 |
| 2024-05-10 | 38.84 | $156.21 | 889167 |
| 2024-05-09 | 41.63 | $161.14 | 939500 |
| 2024-05-08 | 38.65 | $157.63 | 995427 |
| 2024-05-07 | 35.72 | $154.34 | 2.3M |
| 2024-05-06 | 51.30 | $176.40 | 465703 |
| 2024-05-03 | 51.16 | $176.25 | 533025 |
| 2024-05-02 | 50.28 | $175.26 | 466600 |
| 2024-05-01 | 50.06 | $175.00 | 605600 |
| 2024-04-30 | 50.30 | $175.30 | 508600 |
| 2024-04-29 | 57.42 | $183.16 | 337626 |
| 2024-04-26 | 57.29 | $182.99 | 256834 |
| 2024-04-25 | 56.02 | $181.21 | 386300 |
| 2024-04-24 | 54.50 | $179.11 | 369800 |
| 2024-04-23 | 55.25 | $179.98 | 462500 |
| 2024-04-22 | 50.43 | $173.54 | 817111 |
| 2024-04-19 | 49.04 | $171.82 | 440372 |
| 2024-04-18 | 48.53 | $171.18 | 338200 |
| 2024-04-17 | 47.71 | $170.12 | 445600 |
| 2024-04-16 | 49.14 | $172.15 | 461900 |
| 2024-04-15 | 51.84 | $175.86 | 749121 |
| 2024-04-12 | 48.75 | $171.57 | 321943 |
| 2024-04-11 | 51.26 | $175.01 | 518629 |
| 2024-04-10 | 49.64 | $172.75 | 578400 |
| 2024-04-09 | 52.85 | $177.10 | 437000 |
| 2024-04-08 | 56.10 | $181.21 | 399700 |
| 2024-04-05 | 58.26 | $183.82 | 515000 |
| 2024-04-04 | 55.58 | $179.52 | 855400 |
| 2024-04-03 | 62.87 | $187.69 | 760800 |
| 2024-04-02 | 61.37 | $185.14 | 874449 |
| 2024-04-01 | 70.32 | $193.58 | 516930 |
| 2024-03-28 | 68.66 | $190.36 | 481610 |
| 2024-03-27 | 66.28 | $186.06 | 339500 |
| 2024-03-26 | 64.18 | $182.58 | 302022 |
| 2024-03-25 | 62.85 | $180.48 | 383148 |
| 2024-03-22 | 68.30 | $185.25 | 250929 |
| 2024-03-21 | 69.53 | $186.27 | 379617 |
| 2024-03-20 | 68.26 | $183.87 | 300928 |
| 2024-03-19 | 66.26 | $180.29 | 402622 |
| 2024-03-18 | 64.97 | $178.09 | 527234 |
| 2024-03-15 | 65.86 | $178.91 | 757600 |
| 2024-03-14 | 62.90 | $173.87 | 723207 |
| 2024-03-13 | 65.31 | $176.13 | 397853 |
| 2024-03-12 | 62.19 | $171.01 | 354100 |
| 2024-03-11 | 60.61 | $168.61 | 380813 |
| 2024-03-08 | 60.52 | $168.47 | 517312 |
| 2024-03-07 | 61.95 | $169.94 | 364300 |
| 2024-03-06 | 58.16 | $164.02 | 354139 |
| 2024-03-05 | 56.71 | $161.94 | 479203 |
| 2024-03-04 | 67.63 | $172.20 | 658700 |
| 2024-03-01 | 68.02 | $172.52 | 599923 |
| 2024-02-29 | 66.23 | $169.40 | 626516 |
| 2024-02-28 | 62.74 | $163.93 | 626476 |
| 2024-02-27 | 62.45 | $163.49 | 655800 |
| 2024-02-26 | 60.79 | $161.03 | 800788 |
| 2024-02-23 | 53.34 | $151.64 | 561800 |
| 2024-02-22 | 48.10 | $146.39 | 288304 |
| 2024-02-21 | 45.79 | $144.29 | 421629 |
| 2024-02-20 | 43.87 | $142.60 | 503044 |
| 2024-02-16 | 45.67 | $144.58 | 300306 |
| 2024-02-15 | 49.54 | $148.57 | 279147 |
| 2024-02-14 | 45.37 | $144.79 | 519600 |
| 2024-02-13 | 43.12 | $142.89 | 746127 |
| 2024-02-12 | 50.51 | $150.00 | 413341 |
| 2024-02-09 | 48.52 | $148.31 | 299326 |
| 2024-02-08 | 48.89 | $148.65 | 347035 |
| 2024-02-07 | 45.67 | $145.91 | 400400 |
| 2024-02-06 | 42.13 | $143.11 | 383600 |
| 2024-02-05 | 44.01 | $145.04 | 376800 |
| 2024-02-02 | 47.75 | $148.61 | 688921 |
| 2024-02-01 | 46.87 | $147.88 | 1.1M |
| 2024-01-31 | 52.18 | $152.53 | 592068 |
| 2024-01-30 | 57.99 | $156.87 | 410942 |
| 2024-01-29 | 58.80 | $157.43 | 330500 |
| 2024-01-26 | 54.41 | $153.34 | 268841 |
| 2024-01-25 | 55.79 | $154.34 | 338331 |
| 2024-01-24 | 53.38 | $152.19 | 238200 |
| 2024-01-23 | 54.55 | $153.08 | 233500 |
| 2024-01-22 | 57.73 | $155.43 | 318853 |
| 2024-01-19 | 55.19 | $153.02 | 307024 |
| 2024-01-18 | 54.91 | $152.76 | 280534 |
| 2024-01-17 | 50.61 | $148.92 | 338427 |
| 2024-01-16 | 50.95 | $149.20 | 423734 |
| 2024-01-12 | 52.98 | $150.90 | 243602 |
| 2024-01-11 | 53.99 | $151.74 | 212000 |
| 2024-01-10 | 55.53 | $153.03 | 183300 |
| 2024-01-09 | 55.59 | $153.08 | 281400 |
| 2024-01-08 | 59.25 | $156.16 | 269616 |
| 2024-01-05 | 55.86 | $152.38 | 331000 |
| 2024-01-04 | 56.49 | $152.91 | 373592 |
| 2024-01-03 | 57.96 | $154.18 | 567506 |
| 2024-01-02 | 70.26 | $163.13 | 418975 |
| 2023-12-29 | 68.00 | $160.00 | 414315 |
| 2023-12-28 | 71.71 | $162.25 | 337987 |
| 2023-12-27 | 73.65 | $163.39 | 341300 |
| 2023-12-26 | 73.36 | $162.91 | 260220 |
| 2023-12-22 | 72.62 | $161.66 | 293900 |
| 2023-12-21 | 70.73 | $158.59 | 337213 |
| 2023-12-20 | 70.11 | $157.62 | 439300 |
| 2023-12-19 | 72.94 | $159.49 | 471338 |
| 2023-12-18 | 71.58 | $157.16 | 529400 |
| 2023-12-15 | 71.51 | $157.04 | 1.0M |
| 2023-12-14 | 71.09 | $156.29 | 1.4M |
| 2023-12-13 | 60.91 | $142.45 | 594900 |
| 2023-12-12 | 55.71 | $137.59 | 379700 |
| 2023-12-11 | 55.24 | $137.19 | 343300 |
| 2023-12-08 | 52.94 | $135.23 | 400500 |
| 2023-12-07 | 49.79 | $132.72 | 323806 |
| 2023-12-06 | 46.64 | $130.38 | 409506 |
| 2023-12-05 | 46.46 | $130.25 | 327151 |
| 2023-12-04 | 50.03 | $133.18 | 403003 |
| 2023-12-01 | 49.80 | $133.00 | 456232 |
| 2023-11-30 | 45.81 | $129.90 | 691152 |
| 2023-11-29 | 42.67 | $127.65 | 479000 |
| 2023-11-28 | 42.47 | $127.51 | 590944 |
| 2023-11-27 | 45.71 | $130.55 | 448900 |
| 2023-11-24 | 47.59 | $132.20 | 164200 |
| 2023-11-22 | 45.85 | $130.84 | 376600 |
| 2023-11-21 | 43.55 | $129.08 | 541348 |
| 2023-11-20 | 44.74 | $130.24 | 577090 |
| 2023-11-17 | 45.94 | $131.41 | 1.8M |
| 2023-11-16 | 50.12 | $135.23 | 304036 |
| 2023-11-15 | 51.27 | $136.22 | 348742 |
| 2023-11-14 | 52.74 | $137.48 | 497397 |
| 2023-11-13 | 44.48 | $130.56 | 216541 |
| 2023-11-10 | 46.40 | $132.29 | 144442 |
| 2023-11-09 | 41.45 | $128.73 | 223100 |
| 2023-11-08 | 41.54 | $128.82 | 320200 |
| 2023-11-07 | 42.31 | $129.60 | 337740 |
| 2023-11-06 | 43.43 | $130.73 | 255406 |
| 2023-11-03 | 44.72 | $132.03 | 277700 |
| 2023-11-02 | 42.46 | $130.22 | 267931 |
| 2023-11-01 | 41.62 | $129.55 | 339128 |
| 2023-10-31 | 34.49 | $124.28 | 298421 |
| 2023-10-30 | 35.75 | $125.89 | 365000 |
| 2023-10-27 | 31.80 | $123.22 | 302610 |
| 2023-10-26 | 32.39 | $124.05 | 279157 |
| 2023-10-25 | 32.32 | $124.00 | 323040 |
| 2023-10-24 | 32.48 | $124.25 | 372343 |
| 2023-10-23 | 32.68 | $124.57 | 328100 |
| 2023-10-20 | 33.33 | $125.63 | 632208 |
| 2023-10-19 | 35.62 | $129.24 | 447298 |
| 2023-10-18 | 36.81 | $131.02 | 606856 |
| 2023-10-17 | 42.91 | $139.03 | 288500 |
| 2023-10-16 | 42.05 | $138.28 | 277841 |
| 2023-10-13 | 40.91 | $137.26 | 530700 |
| 2023-10-12 | 45.56 | $142.82 | 311515 |
| 2023-10-11 | 50.27 | $147.64 | 269101 |
| 2023-10-10 | 48.75 | $146.19 | 192223 |
| 2023-10-09 | 48.77 | $146.21 | 187125 |
| 2023-10-06 | 46.79 | $144.24 | 279900 |
| 2023-10-05 | 43.54 | $141.16 | 262300 |
| 2023-10-04 | 45.60 | $143.56 | 398400 |
| 2023-10-03 | 46.15 | $144.20 | 501500 |
| 2023-10-02 | 46.83 | $145.00 | 471400 |
| 2023-09-29 | 50.50 | $149.19 | 566265 |
| 2023-09-28 | 52.87 | $151.70 | 409200 |
| 2023-09-27 | 49.94 | $148.40 | 545100 |
| 2023-09-26 | 44.27 | $142.70 | 446100 |
| 2023-09-25 | 47.62 | $146.43 | 206900 |
| 2023-09-22 | 44.90 | $143.87 | 289406 |
| 2023-09-21 | 43.17 | $142.29 | 408930 |
| 2023-09-20 | 49.48 | $149.04 | 265019 |
| 2023-09-19 | 50.13 | $149.67 | 311419 |
| 2023-09-18 | 50.34 | $149.88 | 347935 |
| 2023-09-15 | 48.15 | $147.64 | 707200 |
| 2023-09-14 | 52.62 | $152.17 | 317106 |
| 2023-09-13 | 47.91 | $147.53 | 326000 |
| 2023-09-12 | 47.53 | $147.17 | 287200 |
| 2023-09-11 | 51.78 | $151.39 | 259319 |
| 2023-09-08 | 51.12 | $150.72 | 246839 |
| 2023-09-07 | 52.09 | $151.68 | 292000 |
| 2023-09-06 | 55.41 | $154.87 | 210700 |
| 2023-09-05 | 54.10 | $153.37 | 304237 |
| 2023-09-01 | 59.13 | $157.96 | 291540 |
| 2023-08-31 | 55.73 | $153.97 | 434800 |
| 2023-08-30 | 54.85 | $152.98 | 397500 |
| 2023-08-29 | 52.84 | $150.76 | 328463 |
| 2023-08-28 | 48.06 | $145.93 | 251262 |
| 2023-08-25 | 44.66 | $142.85 | 218061 |
| 2023-08-24 | 44.09 | $142.35 | 217800 |
| 2023-08-23 | 46.06 | $144.55 | 268003 |
| 2023-08-22 | 43.80 | $142.46 | 263103 |
| 2023-08-21 | 44.01 | $142.71 | 314305 |
| 2023-08-18 | 43.25 | $141.97 | 685479 |
| 2023-08-17 | 42.27 | $141.00 | 395765 |
| 2023-08-16 | 44.53 | $144.01 | 398100 |
| 2023-08-15 | 50.19 | $150.68 | 325500 |
| 2023-08-14 | 50.16 | $150.64 | 271044 |
| 2023-08-11 | 48.11 | $148.35 | 224479 |
| 2023-08-10 | 47.15 | $147.28 | 354900 |
| 2023-08-09 | 48.98 | $149.55 | 589443 |
| 2023-08-08 | 54.23 | $155.51 | 696921 |
| 2023-08-07 | 47.77 | $148.27 | 821824 |
| 2023-08-04 | 50.48 | $151.17 | 441000 |
| 2023-08-03 | 53.73 | $154.42 | 515050 |
| 2023-08-02 | 58.04 | $158.36 | 341300 |
| 2023-08-01 | 64.34 | $163.43 | 423569 |
| 2023-07-31 | 60.51 | $158.67 | 242875 |
| 2023-07-28 | 59.40 | $157.39 | 273257 |
| 2023-07-27 | 57.76 | $155.53 | 209600 |
| 2023-07-26 | 58.46 | $156.11 | 356500 |
| 2023-07-25 | 64.89 | $161.10 | 365238 |
| 2023-07-24 | 62.80 | $158.42 | 288747 |
| 2023-07-21 | 62.17 | $157.63 | 258400 |
| 2023-07-20 | 65.64 | $160.22 | 413809 |
| 2023-07-19 | 65.30 | $159.74 | 439005 |
| 2023-07-18 | 68.08 | $161.83 | 735070 |
| 2023-07-17 | 62.45 | $154.10 | 438128 |
| 2023-07-14 | 61.25 | $152.67 | 287357 |
| 2023-07-13 | 63.06 | $154.02 | 341800 |
| 2023-07-12 | 61.44 | $152.00 | 293826 |
| 2023-07-11 | 60.27 | $150.57 | 315396 |
| 2023-07-10 | 60.42 | $150.70 | 354822 |
| 2023-07-07 | 57.92 | $147.61 | 376300 |
| 2023-07-06 | 55.58 | $144.89 | 569500 |
| 2023-07-05 | 63.96 | $151.62 | 405600 |
| 2023-07-03 | 67.94 | $154.37 | 214100 |
| 2023-06-30 | 70.32 | $155.94 | 533351 |
| 2023-06-29 | 69.96 | $155.38 | 431530 |
| 2023-06-28 | 67.97 | $152.32 | 309200 |
| 2023-06-27 | 68.39 | $152.62 | 424300 |
| 2023-06-26 | 64.11 | $146.56 | 288100 |
| 2023-06-23 | 62.31 | $144.30 | 490900 |
| 2023-06-22 | 63.66 | $145.30 | 332734 |
| 2023-06-21 | 62.75 | $144.12 | 343101 |
| 2023-06-20 | 61.75 | $142.81 | 323800 |
| 2023-06-16 | 59.42 | $139.87 | 463237 |
| 2023-06-15 | 61.96 | $141.95 | 324134 |
| 2023-06-14 | 64.30 | $143.82 | 427912 |
| 2023-06-13 | 63.90 | $143.24 | 439829 |
| 2023-06-12 | 63.55 | $142.73 | 544600 |
| 2023-06-09 | 60.30 | $138.10 | 393200 |
| 2023-06-08 | 61.20 | $138.90 | 448228 |
| 2023-06-07 | 60.93 | $138.52 | 608553 |
| 2023-06-06 | 56.05 | $131.94 | 494500 |
| 2023-06-05 | 51.04 | $126.27 | 294097 |
| 2023-06-02 | 51.38 | $126.62 | 481500 |
| 2023-06-01 | 44.52 | $119.85 | 425500 |
| 2023-05-31 | 40.91 | $116.77 | 387700 |
| 2023-05-30 | 45.16 | $121.47 | 406900 |
| 2023-05-26 | 44.84 | $121.19 | 295907 |
| 2023-05-25 | 42.89 | $119.49 | 355545 |
| 2023-05-24 | 41.68 | $118.44 | 395881 |
| 2023-05-23 | 45.55 | $122.87 | 363625 |
| 2023-05-22 | 46.31 | $123.70 | 384403 |
| 2023-05-19 | 44.98 | $122.44 | 391659 |
| 2023-05-18 | 46.66 | $124.36 | 385700 |
| 2023-05-17 | 41.55 | $119.62 | 393916 |
| 2023-05-16 | 39.74 | $118.06 | 694639 |
| 2023-05-15 | 43.38 | $122.52 | 380229 |
| 2023-05-12 | 44.81 | $124.16 | 634900 |
| 2023-05-11 | 42.41 | $121.98 | 662000 |
| 2023-05-10 | 43.21 | $122.96 | 929322 |
| 2023-05-09 | 48.02 | $128.41 | 862611 |
| 2023-05-08 | 47.35 | $127.75 | 831444 |
| 2023-05-05 | 45.03 | $125.49 | 531000 |
| 2023-05-04 | 41.66 | $122.37 | 576648 |
| 2023-05-03 | 45.81 | $127.23 | 310602 |
| 2023-05-02 | 44.75 | $126.24 | 455721 |
| 2023-05-01 | 44.58 | $126.08 | 342600 |
| 2023-04-28 | 44.78 | $126.33 | 379700 |
| 2023-04-27 | 43.84 | $125.35 | 643000 |
| 2023-04-26 | 38.92 | $120.50 | 1.1M |
| 2023-04-25 | 42.93 | $125.95 | 425148 |
| 2023-04-24 | 46.30 | $130.00 | 371433 |
| 2023-04-21 | 42.58 | $126.48 | 768843 |
| 2023-04-20 | 48.16 | $132.68 | 282407 |
| 2023-04-19 | 49.34 | $133.87 | 249282 |
| 2023-04-18 | 49.78 | $134.32 | 315100 |
| 2023-04-17 | 47.43 | $131.94 | 432229 |
| 2023-04-14 | 47.20 | $131.70 | 460638 |
| 2023-04-13 | 46.49 | $130.96 | 360635 |
| 2023-04-12 | 44.97 | $129.34 | 442100 |
| 2023-04-11 | 44.12 | $128.43 | 308200 |
| 2023-04-10 | 42.38 | $126.56 | 560337 |
| 2023-04-06 | 37.81 | $121.90 | 852523 |
| 2023-04-05 | 41.32 | $127.15 | 814281 |
| 2023-04-04 | 43.16 | $129.68 | 629700 |
| 2023-04-03 | 53.49 | $141.26 | 360500 |
| 2023-03-31 | 52.76 | $140.48 | 613200 |
| 2023-03-30 | 51.62 | $139.23 | 479969 |
| 2023-03-29 | 49.76 | $137.23 | 379951 |
| 2023-03-28 | 48.62 | $136.00 | 238340 |
| 2023-03-27 | 48.45 | $135.82 | 405300 |
| 2023-03-24 | 46.73 | $133.90 | 308900 |
| 2023-03-23 | 47.32 | $134.65 | 398538 |
| 2023-03-22 | 48.89 | $136.68 | 340800 |
| 2023-03-21 | 52.33 | $140.89 | 429200 |
| 2023-03-20 | 47.59 | $135.19 | 538400 |
| 2023-03-17 | 43.39 | $130.71 | 786200 |
| 2023-03-16 | 45.90 | $133.93 | 480652 |
| 2023-03-15 | 43.37 | $131.32 | 592025 |
| 2023-03-14 | 50.91 | $140.02 | 392718 |
| 2023-03-13 | 46.69 | $135.85 | 512818 |
| 2023-03-10 | 49.41 | $138.66 | 757500 |
| 2023-03-09 | 57.83 | $146.07 | 354705 |
| 2023-03-08 | 62.68 | $149.61 | 259286 |
| 2023-03-07 | 62.52 | $149.42 | 328120 |
| 2023-03-06 | 66.71 | $152.34 | 419100 |
| 2023-03-03 | 67.70 | $153.01 | 401454 |
| 2023-03-02 | 66.99 | $151.99 | 402312 |
| 2023-03-01 | 64.77 | $148.90 | 424669 |
| 2023-02-28 | 62.54 | $146.02 | 467658 |
| 2023-02-27 | 61.98 | $145.31 | 366800 |
| 2023-02-24 | 60.24 | $143.14 | 334207 |
| 2023-02-23 | 59.97 | $142.80 | 239800 |
| 2023-02-22 | 58.52 | $140.97 | 391005 |
| 2023-02-21 | 58.53 | $140.98 | 331787 |
| 2023-02-17 | 64.89 | $146.46 | 349925 |
| 2023-02-16 | 64.33 | $145.63 | 328100 |
| 2023-02-15 | 67.10 | $147.90 | 364837 |
| 2023-02-14 | 65.78 | $145.75 | 281307 |
| 2023-02-13 | 65.58 | $145.42 | 274600 |
| 2023-02-10 | 64.04 | $142.91 | 377821 |
| 2023-02-09 | 62.89 | $141.07 | 391600 |
| 2023-02-08 | 63.89 | $142.02 | 373205 |
| 2023-02-07 | 69.71 | $147.24 | 462100 |
| 2023-02-06 | 68.31 | $144.58 | 283600 |
| 2023-02-03 | 68.25 | $144.47 | 550033 |
| 2023-02-02 | 66.49 | $141.11 | 1.1M |
| 2023-02-01 | 75.77 | $148.91 | 1.5M |
| 2023-01-31 | 64.51 | $130.25 | 686800 |
| 2023-01-30 | 62.10 | $127.56 | 486029 |
| 2023-01-27 | 61.98 | $127.43 | 476291 |
| 2023-01-26 | 59.36 | $124.61 | 399600 |
| 2023-01-25 | 55.35 | $120.75 | 432400 |
| 2023-01-24 | 54.80 | $120.25 | 274123 |
| 2023-01-23 | 54.72 | $120.17 | 279200 |
| 2023-01-20 | 53.38 | $118.88 | 368600 |
| 2023-01-19 | 50.97 | $116.61 | 537000 |
| 2023-01-18 | 56.88 | $121.40 | 309134 |
| 2023-01-17 | 58.84 | $122.85 | 323363 |
| 2023-01-13 | 63.60 | $126.16 | 308800 |
| 2023-01-12 | 62.01 | $124.36 | 306600 |
| 2023-01-11 | 60.69 | $122.90 | 411547 |
| 2023-01-10 | 58.78 | $120.85 | 386500 |
| 2023-01-09 | 54.36 | $116.55 | 391022 |
| 2023-01-06 | 57.81 | $119.07 | 358878 |
| 2023-01-05 | 53.28 | $115.02 | 330700 |
| 2023-01-04 | 53.38 | $115.10 | 549331 |
| 2023-01-03 | 53.08 | $114.83 | 514500 |
| 2022-12-30 | 51.51 | $113.42 | 273100 |
| 2022-12-29 | 51.64 | $113.53 | 224300 |
| 2022-12-28 | 50.71 | $112.65 | 342005 |
| 2022-12-27 | 54.50 | $116.00 | 268400 |
| 2022-12-23 | 52.48 | $113.99 | 263024 |
| 2022-12-22 | 52.80 | $114.28 | 379212 |
| 2022-12-21 | 55.11 | $116.37 | 320823 |
| 2022-12-20 | 52.71 | $113.82 | 439100 |
| 2022-12-19 | 52.25 | $113.34 | 477323 |
| 2022-12-16 | 56.06 | $116.89 | 634922 |
| 2022-12-15 | 55.29 | $116.00 | 572514 |
| 2022-12-14 | 62.54 | $122.15 | 464013 |
| 2022-12-13 | 66.91 | $125.38 | 500900 |
| 2022-12-12 | 64.89 | $122.58 | 273028 |
| 2022-12-09 | 65.46 | $123.00 | 387418 |
| 2022-12-08 | 68.21 | $125.03 | 461635 |
| 2022-12-07 | 66.35 | $122.21 | 477007 |
| 2022-12-06 | 68.04 | $123.47 | 631500 |
| 2022-12-05 | 66.99 | $121.81 | 572017 |
| 2022-12-02 | 70.84 | $124.68 | 497607 |
| 2022-12-01 | 70.72 | $124.47 | 501100 |
| 2022-11-30 | 69.43 | $122.15 | 650400 |
| 2022-11-29 | 67.25 | $118.45 | 383429 |
| 2022-11-28 | 65.51 | $115.69 | 420146 |
| 2022-11-25 | 67.41 | $117.23 | 184707 |
| 2022-11-23 | 69.62 | $119.00 | 475839 |
| 2022-11-22 | 73.04 | $121.66 | 579300 |
| 2022-11-21 | 70.72 | $117.15 | 819734 |
| 2022-11-18 | 70.10 | $116.00 | 1.4M |
| 2022-11-17 | 59.05 | $100.62 | 702617 |
| 2022-11-16 | 64.97 | $104.61 | 716900 |
| 2022-11-15 | 67.87 | $106.40 | 634300 |
| 2022-11-14 | 65.53 | $103.54 | 499800 |
| 2022-11-11 | 63.90 | $101.66 | 374470 |
| 2022-11-10 | 63.20 | $100.87 | 573706 |
| 2022-11-09 | 56.64 | $94.36 | 661440 |
| 2022-11-08 | 53.44 | $91.72 | 351700 |
| 2022-11-07 | 54.40 | $92.38 | 345000 |
| 2022-11-04 | 55.78 | $93.35 | 289500 |
| 2022-11-03 | 54.57 | $92.28 | 295700 |
| 2022-11-02 | 56.06 | $93.37 | 482900 |
| 2022-11-01 | 62.55 | $97.73 | 367228 |
| 2022-10-31 | 60.11 | $95.30 | 501125 |
| 2022-10-28 | 59.53 | $94.74 | 406600 |
| 2022-10-27 | 59.32 | $94.53 | 505506 |
| 2022-10-26 | 60.09 | $95.08 | 497900 |
| 2022-10-25 | 59.48 | $94.41 | 416631 |
| 2022-10-24 | 58.55 | $93.38 | 543600 |
| 2022-10-21 | 56.86 | $91.53 | 482331 |
| 2022-10-20 | 52.41 | $87.08 | 336008 |
| 2022-10-19 | 53.36 | $87.89 | 558617 |
| 2022-10-18 | 57.21 | $91.05 | 332410 |
| 2022-10-17 | 54.87 | $88.66 | 408578 |
| 2022-10-14 | 48.79 | $83.18 | 457200 |
| 2022-10-13 | 58.15 | $90.07 | 551919 |
| 2022-10-12 | 53.70 | $86.44 | 513407 |
| 2022-10-11 | 54.08 | $86.69 | 464600 |
| 2022-10-10 | 55.96 | $87.95 | 618972 |
| 2022-10-07 | 53.93 | $86.27 | 493210 |
| 2022-10-06 | 57.09 | $88.40 | 498644 |
| 2022-10-05 | 55.40 | $86.95 | 483200 |
| 2022-10-04 | 54.82 | $86.45 | 627700 |
| 2022-10-03 | 49.46 | $82.18 | 556240 |
| 2022-09-30 | 42.86 | $77.81 | 446500 |
| 2022-09-29 | 40.97 | $76.68 | 378613 |
| 2022-09-28 | 38.02 | $74.97 | 258103 |
| 2022-09-27 | 31.71 | $71.64 | 335912 |
| 2022-09-26 | 30.21 | $70.90 | 339820 |
| 2022-09-23 | 31.86 | $72.74 | 380300 |
| 2022-09-22 | 33.89 | $74.86 | 280105 |
| 2022-09-21 | 35.38 | $76.33 | 259445 |
| 2022-09-20 | 35.96 | $76.90 | 465385 |
| 2022-09-19 | 38.67 | $79.46 | 332137 |
| 2022-09-16 | 38.71 | $79.50 | 980089 |
| 2022-09-15 | 39.46 | $80.21 | 417426 |
| 2022-09-14 | 40.61 | $81.31 | 555200 |
| 2022-09-13 | 41.43 | $82.10 | 567009 |
| 2022-09-12 | 48.91 | $88.37 | 270300 |
| 2022-09-09 | 48.96 | $88.41 | 341404 |
| 2022-09-08 | 43.46 | $84.67 | 428515 |
| 2022-09-07 | 44.56 | $85.57 | 299700 |
| 2022-09-06 | 42.60 | $84.29 | 324151 |
| 2022-09-02 | 42.05 | $83.93 | 379300 |
| 2022-09-01 | 45.38 | $86.84 | 461685 |
| 2022-08-31 | 41.73 | $84.41 | 288012 |
| 2022-08-30 | 43.43 | $85.91 | 389600 |
| 2022-08-29 | 45.66 | $87.80 | 230300 |
| 2022-08-26 | 45.53 | $87.71 | 358935 |
| 2022-08-25 | 49.53 | $91.00 | 260000 |
| 2022-08-24 | 46.37 | $88.68 | 315465 |
| 2022-08-23 | 46.13 | $88.50 | 378800 |
| 2022-08-22 | 46.14 | $88.51 | 455028 |
| 2022-08-19 | 48.52 | $90.62 | 262129 |
| 2022-08-18 | 52.09 | $93.57 | 293336 |
| 2022-08-17 | 48.49 | $90.62 | 466340 |
| 2022-08-16 | 49.33 | $91.33 | 575615 |
| 2022-08-15 | 49.82 | $91.75 | 215711 |
| 2022-08-12 | 50.29 | $92.16 | 196527 |
| 2022-08-11 | 49.55 | $91.48 | 272938 |
| 2022-08-10 | 47.44 | $89.55 | 355000 |
| 2022-08-09 | 44.63 | $87.07 | 472466 |
| 2022-08-08 | 47.67 | $90.18 | 314432 |
| 2022-08-05 | 46.23 | $88.89 | 357645 |
| 2022-08-04 | 47.34 | $90.05 | 399211 |
| 2022-08-03 | 47.80 | $90.53 | 572621 |
| 2022-08-02 | 50.78 | $93.62 | 820315 |
| 2022-08-01 | 57.19 | $99.47 | 509769 |
| 2022-07-29 | 57.02 | $99.27 | 350023 |
| 2022-07-28 | 55.36 | $97.38 | 481610 |
| 2022-07-27 | 51.55 | $93.30 | 332233 |
| 2022-07-26 | 49.51 | $91.27 | 326643 |
| 2022-07-25 | 48.02 | $89.82 | 297000 |
| 2022-07-22 | 46.95 | $88.77 | 270328 |
| 2022-07-21 | 49.31 | $91.33 | 280100 |
| 2022-07-20 | 48.99 | $90.99 | 338271 |
| 2022-07-19 | 47.15 | $89.04 | 214140 |
| 2022-07-18 | 42.26 | $84.21 | 329703 |
| 2022-07-15 | 42.55 | $84.59 | 506308 |
| 2022-07-14 | 39.47 | $81.67 | 717611 |
| 2022-07-13 | 43.46 | $86.93 | 380900 |
| 2022-07-12 | 42.26 | $85.79 | 287533 |
| 2022-07-11 | 43.84 | $87.83 | 239900 |
| 2022-07-08 | 45.54 | $89.97 | 296000 |
| 2022-07-07 | 47.37 | $92.22 | 546248 |
| 2022-07-06 | 41.68 | $86.48 | 528600 |
| 2022-07-05 | 40.47 | $85.35 | 564567 |
| 2022-07-01 | 40.89 | $85.94 | 663517 |
| 2022-06-30 | 37.86 | $83.01 | 886000 |
| 2022-06-29 | 38.17 | $83.50 | 589704 |
| 2022-06-28 | 38.75 | $84.43 | 544800 |
| 2022-06-27 | 39.17 | $85.14 | 696005 |
| 2022-06-24 | 37.27 | $83.09 | 1.0M |
| 2022-06-23 | 35.22 | $80.90 | 501400 |
| 2022-06-22 | 36.85 | $84.02 | 596210 |
| 2022-06-21 | 38.72 | $87.43 | 473700 |
| 2022-06-17 | 37.93 | $86.53 | 887641 |
| 2022-06-16 | 38.68 | $87.96 | 629300 |
| 2022-06-15 | 44.66 | $98.17 | 529122 |
| 2022-06-14 | 44.45 | $97.91 | 584300 |
| 2022-06-13 | 42.89 | $95.91 | 523329 |
| 2022-06-10 | 47.40 | $103.02 | 448538 |
| 2022-06-09 | 52.81 | $110.30 | 477739 |
| 2022-06-08 | 60.60 | $118.93 | 477000 |
| 2022-06-07 | 62.07 | $120.38 | 642798 |
| 2022-06-06 | 64.58 | $122.84 | 820900 |
| 2022-06-03 | 60.89 | $116.81 | 428032 |
| 2022-06-02 | 57.89 | $112.46 | 580929 |
| 2022-06-01 | 53.17 | $106.44 | 319730 |
| 2022-05-31 | 55.61 | $108.92 | 407204 |
| 2022-05-27 | 54.66 | $107.72 | 314621 |
| 2022-05-26 | 51.56 | $103.98 | 249721 |
| 2022-05-25 | 49.17 | $101.26 | 341303 |
| 2022-05-24 | 45.88 | $97.74 | 511800 |
| 2022-05-23 | 50.44 | $102.92 | 501000 |
| 2022-05-20 | 49.77 | $102.18 | 540229 |
| 2022-05-19 | 51.95 | $104.57 | 508024 |
| 2022-05-18 | 51.43 | $103.96 | 304392 |
| 2022-05-17 | 55.09 | $107.93 | 377703 |
| 2022-05-16 | 53.56 | $106.00 | 353200 |
| 2022-05-13 | 55.92 | $108.52 | 506600 |
| 2022-05-12 | 52.36 | $104.02 | 422200 |
| 2022-05-11 | 50.51 | $101.82 | 317446 |
| 2022-05-10 | 52.94 | $104.55 | 556949 |
| 2022-05-09 | 56.05 | $107.87 | 514437 |
| 2022-05-06 | 64.10 | $115.33 | 611216 |
| 2022-05-05 | 62.83 | $113.47 | 564630 |
| 2022-05-04 | 63.03 | $113.64 | 800200 |
| 2022-05-03 | 59.68 | $108.80 | 1.7M |
| 2022-05-02 | 48.23 | $96.33 | 381200 |
| 2022-04-29 | 47.97 | $96.10 | 471919 |
| 2022-04-28 | 50.72 | $98.72 | 430500 |
| 2022-04-27 | 46.90 | $95.26 | 377037 |
| 2022-04-26 | 42.98 | $92.02 | 472900 |
| 2022-04-25 | 48.08 | $96.92 | 405044 |
| 2022-04-22 | 48.14 | $96.97 | 329200 |
| 2022-04-21 | 51.99 | $100.35 | 332100 |
| 2022-04-20 | 51.87 | $100.24 | 358500 |
| 2022-04-19 | 47.74 | $96.55 | 370704 |
| 2022-04-18 | 43.38 | $93.06 | 341315 |
| 2022-04-14 | 41.61 | $91.73 | 236626 |
| 2022-04-13 | 42.93 | $93.11 | 294628 |
| 2022-04-12 | 39.60 | $90.58 | 369800 |
| 2022-04-11 | 37.61 | $89.13 | 333129 |
| 2022-04-08 | 37.86 | $89.43 | 425800 |
| 2022-04-07 | 38.50 | $90.24 | 668300 |
| 2022-04-06 | 38.61 | $90.38 | 903713 |
| 2022-04-05 | 41.30 | $93.82 | 752347 |
| 2022-04-04 | 44.09 | $97.11 | 603212 |
| 2022-04-01 | 45.22 | $98.39 | 744300 |
| 2022-03-31 | 45.27 | $98.44 | 934200 |
| 2022-03-30 | 46.82 | $100.27 | 406430 |
| 2022-03-29 | 50.09 | $103.95 | 582912 |
| 2022-03-28 | 47.49 | $101.21 | 1.0M |
| 2022-03-25 | 49.68 | $103.64 | 471424 |
| 2022-03-24 | 52.12 | $106.25 | 503000 |
| 2022-03-23 | 50.22 | $104.12 | 334738 |
| 2022-03-22 | 52.69 | $106.77 | 272500 |
| 2022-03-21 | 53.57 | $107.71 | 248133 |
| 2022-03-18 | 56.20 | $110.46 | 638140 |
| 2022-03-17 | 53.54 | $107.08 | 326626 |
| 2022-03-16 | 52.40 | $105.68 | 287500 |
| 2022-03-15 | 48.89 | $101.55 | 297309 |
| 2022-03-14 | 47.89 | $100.42 | 260400 |
| 2022-03-11 | 46.86 | $99.24 | 257346 |
| 2022-03-10 | 48.66 | $101.56 | 244312 |
| 2022-03-09 | 47.65 | $100.33 | 416200 |
| 2022-03-08 | 42.94 | $94.91 | 527213 |
| 2022-03-07 | 41.54 | $93.38 | 679331 |
| 2022-03-04 | 47.23 | $101.24 | 453115 |
| 2022-03-03 | 50.15 | $104.76 | 251300 |
| 2022-03-02 | 50.39 | $105.04 | 522411 |
| 2022-03-01 | 45.89 | $99.83 | 536150 |
| 2022-02-28 | 47.36 | $101.71 | 613308 |
| 2022-02-25 | 50.83 | $105.92 | 436700 |
| 2022-02-24 | 48.78 | $103.50 | 555900 |
| 2022-02-23 | 46.11 | $100.47 | 406293 |
| 2022-02-22 | 47.86 | $102.70 | 488247 |
| 2022-02-18 | 49.83 | $105.16 | 464900 |
| 2022-02-17 | 48.87 | $103.98 | 294000 |
| 2022-02-16 | 51.71 | $107.54 | 553505 |
| 2022-02-15 | 51.45 | $107.19 | 563700 |
| 2022-02-14 | 48.39 | $103.19 | 782912 |
| 2022-02-11 | 54.06 | $110.21 | 769414 |
| 2022-02-10 | 59.16 | $115.64 | 694705 |
| 2022-02-09 | 62.81 | $119.16 | 1.2M |
| 2022-02-08 | 55.06 | $108.80 | 671418 |
| 2022-02-07 | 51.06 | $104.52 | 753300 |
| 2022-02-04 | 47.22 | $100.84 | 414956 |
| 2022-02-03 | 49.05 | $102.68 | 472439 |
| 2022-02-02 | 51.61 | $105.16 | 634619 |
| 2022-02-01 | 52.69 | $106.19 | 788109 |
| 2022-01-31 | 54.37 | $107.78 | 1.2M |
| 2022-01-28 | 42.03 | $96.58 | 753858 |
| 2022-01-27 | 38.13 | $93.83 | 410900 |
| 2022-01-26 | 40.53 | $96.37 | 370234 |
| 2022-01-25 | 40.67 | $96.52 | 461228 |
| 2022-01-24 | 43.68 | $99.60 | 645931 |
| 2022-01-21 | 40.97 | $97.59 | 635751 |
| 2022-01-20 | 41.22 | $97.86 | 540900 |
| 2022-01-19 | 43.20 | $99.97 | 396794 |
| 2022-01-18 | 43.94 | $100.74 | 372662 |
| 2022-01-14 | 46.29 | $103.17 | 248300 |
| 2022-01-13 | 48.03 | $104.91 | 231511 |
| 2022-01-12 | 51.13 | $107.85 | 332400 |
| 2022-01-11 | 49.06 | $105.90 | 361860 |
| 2022-01-10 | 46.49 | $103.57 | 401910 |
| 2022-01-07 | 48.36 | $105.45 | 354986 |
| 2022-01-06 | 54.10 | $110.66 | 348813 |
| 2022-01-05 | 51.82 | $108.47 | 477439 |
| 2022-01-04 | 56.93 | $112.63 | 295432 |
| 2022-01-03 | 54.69 | $110.44 | 328700 |
| 2021-12-31 | 55.63 | $111.19 | 181500 |
| 2021-12-30 | 54.04 | $109.60 | 354428 |
| 2021-12-29 | 59.19 | $113.66 | 214902 |
| 2021-12-28 | 57.64 | $112.02 | 242500 |
| 2021-12-27 | 57.55 | $111.92 | 381129 |
| 2021-12-23 | 51.87 | $106.28 | 207853 |
| 2021-12-22 | 50.67 | $105.20 | 234337 |
| 2021-12-21 | 49.26 | $103.93 | 563800 |
| 2021-12-20 | 44.79 | $100.15 | 649014 |
| 2021-12-17 | 49.42 | $104.38 | 698100 |
| 2021-12-16 | 53.83 | $107.91 | 474641 |
| 2021-12-15 | 55.06 | $108.84 | 538630 |
| 2021-12-14 | 53.74 | $107.62 | 583133 |
| 2021-12-13 | 56.57 | $109.81 | 462523 |
| 2021-12-10 | 57.15 | $110.25 | 515793 |
| 2021-12-09 | 57.33 | $110.40 | 407371 |
| 2021-12-08 | 58.48 | $111.34 | 366516 |
| 2021-12-07 | 60.09 | $112.66 | 654735 |
| 2021-12-06 | 56.47 | $108.45 | 384044 |
| 2021-12-03 | 56.94 | $108.86 | 486400 |
| 2021-12-02 | 58.33 | $110.07 | 501392 |
| 2021-12-01 | 56.54 | $107.91 | 510124 |
| 2021-11-30 | 55.35 | $106.50 | 654509 |
| 2021-11-29 | 57.63 | $108.65 | 524925 |
| 2021-11-26 | 55.33 | $105.82 | 439700 |
| 2021-11-24 | 63.70 | $113.01 | 347704 |
| 2021-11-23 | 61.44 | $110.08 | 594700 |
| 2021-11-22 | 70.34 | $116.35 | 576690 |
| 2021-11-19 | 66.93 | $111.65 | 540221 |
| 2021-11-18 | 66.89 | $111.60 | 1.2M |
| 2021-11-17 | 59.11 | $103.00 | 468521 |
| 2021-11-16 | 63.99 | $105.94 | 485100 |
| 2021-11-15 | 63.96 | $105.91 | 378711 |
| 2021-11-12 | 62.40 | $104.27 | 266058 |
| 2021-11-11 | 62.34 | $104.21 | 242360 |
| 2021-11-10 | 59.35 | $101.13 | 269000 |
| 2021-11-09 | 64.96 | $104.65 | 232866 |
| 2021-11-08 | 63.76 | $103.35 | 312171 |
| 2021-11-05 | 64.98 | $104.10 | 357101 |
| 2021-11-04 | 61.06 | $99.95 | 331736 |
| 2021-11-03 | 62.01 | $100.55 | 493937 |
| 2021-11-02 | 61.28 | $99.79 | 419615 |
| 2021-11-01 | 59.70 | $98.15 | 317700 |
| 2021-10-29 | 55.93 | $94.53 | 233900 |
| 2021-10-28 | 56.19 | $94.72 | 277228 |
| 2021-10-27 | 51.23 | $90.39 | 352425 |
| 2021-10-26 | 55.98 | $93.81 | 305630 |
| 2021-10-25 | 55.53 | $93.41 | 388674 |
| 2021-10-22 | 51.65 | $90.17 | 265261 |
| 2021-10-21 | 51.32 | $89.90 | 297100 |
| 2021-10-20 | 54.91 | $92.58 | 291644 |
| 2021-10-19 | 52.48 | $90.52 | 214614 |
| 2021-10-18 | 53.55 | $91.32 | 297021 |
| 2021-10-15 | 49.33 | $87.87 | 797779 |
| 2021-10-14 | 49.68 | $88.15 | 208341 |
| 2021-10-13 | 47.50 | $86.41 | 234515 |
| 2021-10-12 | 48.75 | $87.49 | 238400 |
| 2021-10-11 | 50.41 | $88.92 | 254800 |
| 2021-10-08 | 48.82 | $87.55 | 223917 |
| 2021-10-07 | 52.66 | $90.83 | 372305 |
| 2021-10-06 | 48.38 | $87.19 | 339833 |
| 2021-10-05 | 49.67 | $88.29 | 295524 |
| 2021-10-04 | 50.31 | $88.84 | 352583 |
| 2021-10-01 | 50.79 | $89.27 | 481600 |
| 2021-09-30 | 48.20 | $86.92 | 737519 |
| 2021-09-29 | 54.53 | $92.38 | 420000 |
| 2021-09-28 | 56.31 | $93.77 | 575100 |
| 2021-09-27 | 65.29 | $99.91 | 873826 |
| 2021-09-24 | 62.71 | $97.10 | 607600 |
| 2021-09-23 | 60.79 | $95.16 | 832774 |
| 2021-09-22 | 54.45 | $89.62 | 345200 |
| 2021-09-21 | 49.88 | $86.34 | 371600 |
| 2021-09-20 | 49.04 | $85.77 | 521808 |
| 2021-09-17 | 51.33 | $87.36 | 892900 |
| 2021-09-16 | 55.35 | $89.97 | 391100 |
| 2021-09-15 | 56.61 | $90.75 | 465221 |
| 2021-09-14 | 51.59 | $87.01 | 260220 |
| 2021-09-13 | 55.44 | $89.37 | 348868 |
| 2021-09-10 | 52.82 | $87.52 | 241600 |
| 2021-09-09 | 52.93 | $87.59 | 284020 |
| 2021-09-08 | 51.88 | $86.83 | 441000 |
| 2021-09-07 | 57.69 | $90.44 | 278706 |
| 2021-09-03 | 58.21 | $90.74 | 200200 |
| 2021-09-02 | 60.97 | $92.34 | 235900 |
| 2021-09-01 | 59.28 | $90.87 | 314300 |
| 2021-08-31 | 62.60 | $92.77 | 420200 |
| 2021-08-30 | 62.41 | $92.59 | 410700 |
| 2021-08-27 | 60.95 | $91.19 | 309400 |
| 2021-08-26 | 56.78 | $87.53 | 290905 |
| 2021-08-25 | 61.34 | $90.21 | 333220 |
| 2021-08-24 | 60.09 | $89.11 | 537000 |
| 2021-08-23 | 56.72 | $86.32 | 613221 |
| 2021-08-20 | 56.93 | $86.45 | 445834 |
| 2021-08-19 | 55.86 | $85.56 | 488833 |
| 2021-08-18 | 61.53 | $89.02 | 474425 |
| 2021-08-17 | 63.41 | $90.08 | 667201 |
| 2021-08-16 | 69.68 | $93.37 | 478900 |
| 2021-08-13 | 71.43 | $94.23 | 421600 |
| 2021-08-12 | 75.74 | $96.28 | 719439 |
| 2021-08-11 | 77.68 | $97.17 | 1.3M |
| 2021-08-10 | 73.32 | $91.18 | 605100 |
| 2021-08-09 | 68.81 | $86.51 | 294889 |
| 2021-08-06 | 68.29 | $86.03 | 294158 |
| 2021-08-05 | 67.40 | $85.21 | 344349 |
| 2021-08-04 | 65.82 | $83.79 | 515715 |
| 2021-08-03 | 66.12 | $83.93 | 1.1M |
| 2021-08-02 | 51.48 | $74.14 | 472846 |
| 2021-07-30 | 53.66 | $75.11 | 429419 |
| 2021-07-29 | 52.35 | $74.45 | 260435 |
| 2021-07-28 | 49.42 | $73.02 | 241019 |
| 2021-07-27 | 45.47 | $71.25 | 209700 |
| 2021-07-26 | 46.76 | $71.91 | 218700 |
| 2021-07-23 | 46.63 | $71.85 | 243400 |
| 2021-07-22 | 43.57 | $70.46 | 163200 |
| 2021-07-21 | 46.16 | $71.89 | 266000 |
| 2021-07-20 | 42.29 | $70.19 | 453464 |
| 2021-07-19 | 34.03 | $67.07 | 354389 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-61.61
2026-07-16
Close Price
$73.21
Vol: 7248
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.91
Average
-50.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -61.61 | $73.21 | 7248 |
| 2026-07-15 | -57.40 | $73.83 | 240800 |
| 2026-07-14 | -59.08 | $73.58 | 202213 |
| 2026-07-13 | -71.87 | $71.68 | 248161 |
| 2026-07-10 | -68.10 | $72.24 | 214918 |
| 2026-07-09 | -79.14 | $70.60 | 248441 |
| 2026-07-08 | -90.88 | $68.92 | 264500 |
| 2026-07-07 | -88.70 | $69.26 | 404700 |
| 2026-07-06 | -85.98 | $70.45 | 287304 |
| 2026-07-02 | -94.10 | $69.21 | 376100 |
| 2026-07-01 | -99.31 | $72.43 | 242232 |
| 2026-06-30 | -85.27 | $76.04 | 178584 |
| 2026-06-29 | -93.60 | $75.13 | 290250 |
| 2026-06-26 | -81.49 | $77.83 | 1.0M |
| 2026-06-25 | -58.44 | $79.96 | 180300 |
| 2026-06-24 | -81.64 | $77.89 | 535000 |
| 2026-06-23 | -87.89 | $77.82 | 260041 |
| 2026-06-22 | -57.01 | $81.95 | 529030 |
| 2026-06-18 | -53.51 | $81.17 | 621698 |
| 2026-06-17 | -68.55 | $76.84 | 360915 |
| 2026-06-16 | -56.61 | $78.86 | 267702 |
| 2026-06-15 | -54.66 | $79.25 | 272339 |
| 2026-06-12 | -54.56 | $79.27 | 300005 |
| 2026-06-11 | -55.96 | $78.99 | 329817 |
| 2026-06-10 | -70.34 | $76.12 | 550700 |
| 2026-06-09 | -46.99 | $80.78 | 413100 |
| 2026-06-08 | -50.45 | $80.09 | 291611 |
| 2026-06-05 | -47.85 | $80.61 | 291900 |
| 2026-06-04 | -26.20 | $84.93 | 407900 |
| 2026-06-03 | -25.75 | $85.02 | 461149 |
| 2026-06-02 | -30.06 | $84.16 | 346323 |
| 2026-06-01 | -41.33 | $81.91 | 335191 |
| 2026-05-29 | -36.82 | $82.81 | 490612 |
| 2026-05-28 | -40.58 | $82.06 | 386836 |
| 2026-05-27 | -39.68 | $82.24 | 512669 |
| 2026-05-26 | -23.80 | $85.41 | 1.3M |
| 2026-05-22 | -0.55 | $84.75 | 1.0M |
| 2026-05-21 | -32.28 | $76.18 | 733204 |
| 2026-05-20 | -41.34 | $75.38 | 578600 |
| 2026-05-19 | -78.14 | $71.74 | 572227 |
| 2026-05-18 | -44.93 | $74.51 | 435600 |
| 2026-05-15 | -46.12 | $74.27 | 356200 |
| 2026-05-14 | -22.72 | $76.39 | 267349 |
| 2026-05-13 | -28.35 | $75.45 | 416797 |
| 2026-05-12 | -39.43 | $74.05 | 425200 |
| 2026-05-11 | -34.84 | $74.63 | 496900 |
| 2026-05-08 | -37.53 | $74.29 | 350400 |
| 2026-05-07 | -40.06 | $73.97 | 337900 |
| 2026-05-06 | -20.23 | $76.23 | 486843 |
| 2026-05-05 | -19.08 | $76.39 | 591920 |
| 2026-05-04 | -31.42 | $73.67 | 678100 |
| 2026-05-01 | -24.66 | $74.54 | 672577 |
| 2026-04-30 | -4.26 | $78.15 | 347800 |
| 2026-04-29 | -17.81 | $75.35 | 480800 |
| 2026-04-28 | -5.27 | $77.92 | 710451 |
| 2026-04-27 | -4.03 | $77.21 | 612855 |
| 2026-04-24 | -1.90 | $75.42 | 604538 |
| 2026-04-23 | -4.00 | $72.07 | 402310 |
| 2026-04-22 | -0.30 | $71.32 | 503531 |
| 2026-04-21 | -9.06 | $69.45 | 288200 |
| 2026-04-20 | -11.96 | $69.05 | 338500 |
| 2026-04-17 | -10.01 | $69.12 | 2.4M |
| 2026-04-16 | -16.78 | $66.99 | 685400 |
| 2026-04-15 | -12.45 | $67.68 | 439800 |
| 2026-04-14 | -4.84 | $68.89 | 246728 |
| 2026-04-13 | -2.92 | $68.70 | 389586 |
| 2026-04-10 | -8.57 | $67.83 | 338254 |
| 2026-04-09 | -3.09 | $67.85 | 440127 |
| 2026-04-08 | -12.52 | $65.91 | 417814 |
| 2026-04-07 | -3.93 | $63.77 | 329862 |
| 2026-04-06 | -1.42 | $62.77 | 242516 |
| 2026-04-02 | -10.19 | $61.51 | 335135 |
| 2026-04-01 | -33.30 | $60.24 | 330500 |
| 2026-03-31 | -48.55 | $58.91 | 357300 |
| 2026-03-30 | -56.13 | $58.15 | 234000 |
| 2026-03-27 | -54.64 | $59.13 | 189100 |
| 2026-03-26 | -42.92 | $60.52 | 270600 |
| 2026-03-25 | -43.47 | $60.89 | 240700 |
| 2026-03-24 | -49.07 | $60.33 | 221726 |
| 2026-03-23 | -66.69 | $58.12 | 342400 |
| 2026-03-20 | -81.94 | $56.12 | 589200 |
| 2026-03-19 | -77.76 | $56.79 | 383500 |
| 2026-03-18 | -99.51 | $55.30 | 402900 |
| 2026-03-17 | -93.24 | $56.14 | 358500 |
| 2026-03-16 | -93.08 | $56.16 | 324319 |
| 2026-03-13 | -93.32 | $56.13 | 408328 |
| 2026-03-12 | -98.75 | $56.75 | 450800 |
| 2026-03-11 | -88.29 | $59.81 | 393856 |
| 2026-03-10 | -75.75 | $61.18 | 248600 |
| 2026-03-09 | -72.00 | $61.59 | 323647 |
| 2026-03-06 | -92.96 | $61.41 | 368803 |
| 2026-03-05 | -80.93 | $62.88 | 315405 |
| 2026-03-04 | -85.40 | $63.08 | 316146 |
| 2026-03-03 | -90.91 | $62.42 | 233849 |
| 2026-03-02 | -77.93 | $65.41 | 250365 |
| 2026-02-27 | -86.27 | $64.71 | 375252 |
| 2026-02-26 | -82.88 | $65.33 | 233831 |
| 2026-02-25 | -94.21 | $65.02 | 174100 |
| 2026-02-24 | -81.27 | $66.16 | 177345 |
| 2026-02-23 | -92.74 | $65.15 | 263745 |
| 2026-02-20 | -70.66 | $67.18 | 313500 |
| 2026-02-19 | -78.15 | $66.71 | 215316 |
| 2026-02-18 | -81.33 | $66.39 | 248811 |
| 2026-02-17 | -80.44 | $66.48 | 269174 |
| 2026-02-13 | -78.65 | $66.66 | 265100 |
| 2026-02-12 | -96.82 | $65.76 | 252045 |
| 2026-02-11 | -82.35 | $67.30 | 245720 |
| 2026-02-10 | -86.20 | $66.96 | 247111 |
| 2026-02-09 | -91.06 | $66.53 | 365300 |
| 2026-02-06 | -77.60 | $67.72 | 321748 |
| 2026-02-05 | -94.71 | $65.80 | 317412 |
| 2026-02-04 | -59.65 | $69.05 | 529699 |
| 2026-02-03 | -50.59 | $69.89 | 555061 |
| 2026-02-02 | -44.53 | $70.06 | 533231 |
| 2026-01-30 | -43.51 | $69.45 | 627851 |
| 2026-01-29 | -36.02 | $70.33 | 310000 |
| 2026-01-28 | -52.71 | $68.36 | 659313 |
| 2026-01-27 | -32.29 | $70.77 | 247200 |
| 2026-01-26 | -28.98 | $71.16 | 349800 |
| 2026-01-23 | -20.17 | $72.20 | 194000 |
| 2026-01-22 | -9.07 | $73.51 | 226100 |
| 2026-01-21 | -4.45 | $73.08 | 456317 |
| 2026-01-20 | -9.28 | $71.19 | 248629 |
| 2026-01-16 | -0.43 | $72.01 | 866119 |
| 2026-01-15 | -3.36 | $70.84 | 319409 |
| 2026-01-14 | -4.71 | $69.66 | 307522 |
| 2026-01-13 | -11.40 | $69.15 | 270088 |
| 2026-01-12 | -8.90 | $68.31 | 382200 |
| 2026-01-09 | -23.64 | $67.40 | 269319 |
| 2026-01-08 | -14.55 | $67.89 | 490900 |
| 2026-01-07 | -55.52 | $65.44 | 344303 |
| 2026-01-06 | 0.00 | $68.76 | 440840 |
| 2026-01-05 | -16.44 | $66.39 | 314140 |
| 2026-01-02 | -59.76 | $64.43 | 443600 |
| 2025-12-31 | -88.54 | $63.25 | 347200 |
| 2025-12-30 | -78.93 | $63.77 | 273445 |
| 2025-12-29 | -73.09 | $64.14 | 288500 |
| 2025-12-26 | -56.02 | $64.95 | 225409 |
| 2025-12-24 | -52.52 | $65.11 | 113300 |
| 2025-12-23 | -48.18 | $65.00 | 331442 |
| 2025-12-22 | -55.44 | $63.89 | 354400 |
| 2025-12-19 | -34.82 | $64.15 | 947027 |
| 2025-12-18 | -29.63 | $63.94 | 262200 |
| 2025-12-17 | -52.42 | $63.73 | 414500 |
| 2025-12-16 | -50.58 | $64.05 | 479915 |
| 2025-12-15 | -47.53 | $64.58 | 588015 |
| 2025-12-12 | -47.01 | $64.67 | 497500 |
| 2025-12-11 | -35.56 | $66.66 | 563332 |
| 2025-12-10 | -45.63 | $64.91 | 632801 |
| 2025-12-09 | -54.26 | $63.41 | 328800 |
| 2025-12-08 | -52.19 | $63.77 | 450302 |
| 2025-12-05 | -51.78 | $63.84 | 349400 |
| 2025-12-04 | -47.07 | $64.66 | 478400 |
| 2025-12-03 | -37.74 | $66.28 | 744300 |
| 2025-12-02 | -44.82 | $65.05 | 511616 |
| 2025-12-01 | -42.69 | $65.42 | 363300 |
| 2025-11-28 | -33.89 | $66.95 | 217100 |
| 2025-11-26 | -34.23 | $66.89 | 431825 |
| 2025-11-25 | -44.53 | $65.10 | 414013 |
| 2025-11-24 | -59.67 | $62.47 | 450710 |
| 2025-11-21 | -64.84 | $61.57 | 851247 |
| 2025-11-20 | -85.73 | $57.94 | 2.4M |
| 2025-11-19 | -66.07 | $66.53 | 1.2M |
| 2025-11-18 | -75.96 | $65.10 | 506400 |
| 2025-11-17 | -88.14 | $64.65 | 788600 |
| 2025-11-14 | -85.82 | $65.01 | 399813 |
| 2025-11-13 | -91.03 | $64.83 | 421643 |
| 2025-11-12 | -76.54 | $65.86 | 413924 |
| 2025-11-11 | -88.12 | $65.11 | 365200 |
| 2025-11-10 | -60.29 | $65.40 | 320324 |
| 2025-11-07 | -54.73 | $65.90 | 434900 |
| 2025-11-06 | -45.96 | $66.55 | 366200 |
| 2025-11-05 | -26.91 | $68.32 | 375100 |
| 2025-11-04 | -26.05 | $68.40 | 424328 |
| 2025-11-03 | -8.83 | $70.00 | 400020 |
| 2025-10-31 | -16.90 | $69.25 | 375200 |
| 2025-10-30 | -23.79 | $68.61 | 406600 |
| 2025-10-29 | -14.53 | $69.47 | 506100 |
| 2025-10-28 | -7.29 | $68.78 | 300248 |
| 2025-10-27 | -8.41 | $68.55 | 311500 |
| 2025-10-24 | -10.73 | $68.33 | 440411 |
| 2025-10-23 | 0.00 | $67.93 | 232325 |
| 2025-10-22 | -17.17 | $66.11 | 494900 |
| 2025-10-21 | -2.91 | $67.18 | 307647 |
| 2025-10-20 | -13.10 | $66.00 | 265400 |
| 2025-10-17 | -23.51 | $65.20 | 685329 |
| 2025-10-16 | -4.38 | $66.40 | 594600 |
| 2025-10-15 | -8.66 | $66.03 | 577000 |
| 2025-10-14 | -11.20 | $64.38 | 364000 |
| 2025-10-13 | -22.08 | $63.69 | 314341 |
| 2025-10-10 | -54.89 | $61.61 | 556918 |
| 2025-10-09 | -26.34 | $63.42 | 333163 |
| 2025-10-08 | -8.36 | $64.56 | 257129 |
| 2025-10-07 | -37.58 | $62.61 | 396344 |
| 2025-10-06 | -18.09 | $63.69 | 452331 |
| 2025-10-03 | -14.86 | $63.94 | 364046 |
| 2025-10-02 | -11.76 | $64.18 | 667364 |
| 2025-10-01 | -10.33 | $64.16 | 699200 |
| 2025-09-30 | -15.93 | $62.74 | 1.4M |
| 2025-09-29 | -31.34 | $60.69 | 525839 |
| 2025-09-26 | -30.30 | $60.76 | 1.1M |
| 2025-09-25 | -33.88 | $60.52 | 462404 |
| 2025-09-24 | -26.12 | $61.04 | 767631 |
| 2025-09-23 | -31.19 | $60.70 | 630822 |
| 2025-09-22 | -33.28 | $60.56 | 738238 |
| 2025-09-19 | -37.31 | $60.29 | 1.3M |
| 2025-09-18 | -32.55 | $60.57 | 601900 |
| 2025-09-17 | -43.84 | $59.80 | 797023 |
| 2025-09-16 | -8.27 | $61.96 | 375700 |
| 2025-09-15 | -11.18 | $61.77 | 685522 |
| 2025-09-12 | -20.52 | $61.16 | 589400 |
| 2025-09-11 | -4.44 | $62.21 | 531200 |
| 2025-09-10 | -1.46 | $60.70 | 677532 |
| 2025-09-09 | -36.96 | $58.24 | 574033 |
| 2025-09-08 | -28.04 | $58.52 | 510400 |
| 2025-09-05 | -17.31 | $59.27 | 552904 |
| 2025-09-04 | -32.48 | $58.21 | 532300 |
| 2025-09-03 | -56.65 | $56.52 | 637800 |
| 2025-09-02 | -76.44 | $57.46 | 489811 |
| 2025-08-29 | -79.67 | $58.19 | 360830 |
| 2025-08-28 | -78.03 | $58.57 | 476728 |
| 2025-08-27 | -75.52 | $59.65 | 373550 |
| 2025-08-26 | -78.68 | $58.95 | 572447 |
| 2025-08-25 | -79.07 | $58.85 | 340731 |
| 2025-08-22 | -75.05 | $60.03 | 680807 |
| 2025-08-21 | -88.38 | $56.54 | 401900 |
| 2025-08-20 | -87.99 | $56.68 | 535629 |
| 2025-08-19 | -83.82 | $57.79 | 545030 |
| 2025-08-18 | -83.10 | $57.98 | 390966 |
| 2025-08-15 | -83.55 | $57.86 | 520318 |
| 2025-08-14 | -78.55 | $59.19 | 658300 |
| 2025-08-13 | -78.58 | $59.18 | 1.0M |
| 2025-08-12 | -87.05 | $56.93 | 910143 |
| 2025-08-11 | -98.65 | $53.85 | 672340 |
| 2025-08-08 | -95.80 | $54.99 | 1.0M |
| 2025-08-07 | -98.51 | $54.99 | 1.4M |
| 2025-08-06 | -91.61 | $57.12 | 1.4M |
| 2025-08-05 | -96.38 | $56.39 | 2.7M |
| 2025-08-04 | -36.49 | $76.55 | 758844 |
| 2025-08-01 | -43.04 | $75.92 | 504503 |
| 2025-07-31 | -31.60 | $77.02 | 425002 |
| 2025-07-30 | -24.64 | $77.69 | 412000 |
| 2025-07-29 | -20.04 | $78.05 | 415203 |
| 2025-07-28 | -14.96 | $78.56 | 435943 |
| 2025-07-25 | -4.19 | $79.64 | 300728 |
| 2025-07-24 | -14.86 | $78.57 | 605406 |
| 2025-07-23 | -3.62 | $77.96 | 557200 |
| 2025-07-22 | -25.32 | $75.13 | 392345 |
| 2025-07-21 | -38.60 | $72.99 | 444800 |
| 2025-07-18 | -26.09 | $74.28 | 1.3M |
| 2025-07-17 | -21.31 | $74.84 | 589100 |
| 2025-07-16 | -40.66 | $72.40 | 532404 |
| 2025-07-15 | -37.78 | $72.75 | 352917 |
| 2025-07-14 | -29.14 | $73.80 | 388960 |
| 2025-07-11 | -19.51 | $74.97 | 279400 |
| 2025-07-10 | -9.79 | $76.15 | 399244 |
| 2025-07-09 | -10.78 | $75.45 | 395069 |
| 2025-07-08 | -11.65 | $75.35 | 382600 |
| 2025-07-07 | -26.52 | $73.64 | 348632 |
| 2025-07-03 | -13.48 | $75.14 | 248020 |
| 2025-07-02 | -0.30 | $75.31 | 561649 |
| 2025-07-01 | -12.86 | $73.69 | 653553 |
| 2025-06-30 | -23.49 | $70.55 | 352400 |
| 2025-06-27 | -14.10 | $71.15 | 1.4M |
| 2025-06-26 | -7.80 | $70.77 | 263647 |
| 2025-06-25 | -19.08 | $69.99 | 291849 |
| 2025-06-24 | -20.52 | $69.89 | 301731 |
| 2025-06-23 | -39.02 | $68.43 | 416434 |
| 2025-06-20 | -66.67 | $66.39 | 810828 |
| 2025-06-18 | -62.60 | $66.69 | 371918 |
| 2025-06-17 | -64.23 | $66.57 | 548900 |
| 2025-06-16 | -70.60 | $66.10 | 775218 |
| 2025-06-13 | -65.45 | $66.48 | 336000 |
| 2025-06-12 | -60.03 | $66.88 | 493210 |
| 2025-06-11 | -53.25 | $67.38 | 581001 |
| 2025-06-10 | -14.38 | $70.60 | 270100 |
| 2025-06-09 | -35.52 | $69.54 | 380900 |
| 2025-06-06 | -49.66 | $68.31 | 285300 |
| 2025-06-05 | -70.57 | $66.49 | 207539 |
| 2025-06-04 | -62.41 | $67.20 | 219900 |
| 2025-06-03 | -53.22 | $68.00 | 317631 |
| 2025-06-02 | -81.03 | $65.58 | 431177 |
| 2025-05-30 | -86.55 | $65.10 | 279600 |
| 2025-05-29 | -73.79 | $66.21 | 244700 |
| 2025-05-28 | -53.87 | $66.65 | 218000 |
| 2025-05-27 | -40.63 | $68.12 | 303828 |
| 2025-05-23 | -65.77 | $65.33 | 252044 |
| 2025-05-22 | -61.35 | $65.82 | 222363 |
| 2025-05-21 | -62.70 | $65.67 | 430652 |
| 2025-05-20 | -39.59 | $68.22 | 276428 |
| 2025-05-19 | -31.83 | $68.61 | 278200 |
| 2025-05-16 | -21.81 | $68.92 | 353706 |
| 2025-05-15 | -18.81 | $69.43 | 482434 |
| 2025-05-14 | -19.11 | $69.38 | 419631 |
| 2025-05-13 | -14.52 | $70.16 | 393638 |
| 2025-05-12 | -13.99 | $70.25 | 599000 |
| 2025-05-09 | -12.59 | $67.96 | 478200 |
| 2025-05-08 | -3.90 | $68.68 | 641200 |
| 2025-05-07 | -11.42 | $67.15 | 717700 |
| 2025-05-06 | -22.01 | $65.21 | 706600 |
| 2025-05-05 | -0.76 | $66.89 | 510033 |
| 2025-05-02 | -5.22 | $65.90 | 365100 |
| 2025-05-01 | -7.33 | $64.59 | 383649 |
| 2025-04-30 | -11.60 | $63.87 | 399600 |
| 2025-04-29 | -12.42 | $63.74 | 369645 |
| 2025-04-28 | -14.13 | $63.47 | 427300 |
| 2025-04-25 | -11.22 | $63.93 | 275127 |
| 2025-04-24 | -7.60 | $64.50 | 459406 |
| 2025-04-23 | -23.45 | $62.00 | 546937 |
| 2025-04-22 | -15.35 | $62.66 | 822757 |
| 2025-04-21 | -54.75 | $56.73 | 348600 |
| 2025-04-17 | -42.99 | $58.50 | 839448 |
| 2025-04-16 | -53.42 | $57.74 | 404800 |
| 2025-04-15 | -60.06 | $56.97 | 380614 |
| 2025-04-14 | -54.22 | $58.00 | 361544 |
| 2025-04-11 | -54.16 | $58.01 | 586020 |
| 2025-04-10 | -61.59 | $56.70 | 498423 |
| 2025-04-09 | -45.55 | $59.53 | 1.0M |
| 2025-04-08 | -88.10 | $52.02 | 565943 |
| 2025-04-07 | -76.60 | $54.05 | 813700 |
| 2025-04-04 | -78.87 | $54.06 | 717900 |
| 2025-04-03 | -99.29 | $54.99 | 617200 |
| 2025-04-02 | -64.51 | $61.48 | 376600 |
| 2025-04-01 | -79.98 | $60.02 | 483700 |
| 2025-03-31 | -65.01 | $59.99 | 478236 |
| 2025-03-28 | -59.86 | $60.59 | 352948 |
| 2025-03-27 | -44.94 | $62.33 | 443132 |
| 2025-03-26 | -39.62 | $62.95 | 432335 |
| 2025-03-25 | -28.90 | $64.20 | 705000 |
| 2025-03-24 | -40.39 | $62.86 | 596932 |
| 2025-03-21 | -42.54 | $62.61 | 2.8M |
| 2025-03-20 | -34.48 | $63.93 | 745700 |
| 2025-03-19 | -16.24 | $66.59 | 709100 |
| 2025-03-18 | -34.93 | $65.04 | 463631 |
| 2025-03-17 | -38.29 | $66.00 | 693200 |
| 2025-03-14 | -48.78 | $64.52 | 429144 |
| 2025-03-13 | -60.38 | $62.57 | 394290 |
| 2025-03-12 | -53.42 | $63.74 | 601693 |
| 2025-03-11 | -59.73 | $62.68 | 892700 |
| 2025-03-10 | -42.65 | $65.55 | 614400 |
| 2025-03-07 | -46.70 | $64.87 | 656200 |
| 2025-03-06 | -47.71 | $64.70 | 717210 |
| 2025-03-05 | -61.93 | $62.31 | 518000 |
| 2025-03-04 | -80.19 | $59.24 | 771802 |
| 2025-03-03 | -98.32 | $58.89 | 730904 |
| 2025-02-28 | -95.80 | $61.50 | 862900 |
| 2025-02-27 | -99.77 | $62.29 | 831621 |
| 2025-02-26 | -96.75 | $63.31 | 835700 |
| 2025-02-25 | -94.77 | $63.73 | 699300 |
| 2025-02-24 | -91.68 | $64.46 | 664164 |
| 2025-02-21 | -87.59 | $65.78 | 571202 |
| 2025-02-20 | -81.98 | $67.27 | 457600 |
| 2025-02-19 | -79.11 | $68.23 | 735985 |
| 2025-02-18 | -71.81 | $70.19 | 808445 |
| 2025-02-14 | -63.17 | $72.51 | 697346 |
| 2025-02-13 | -72.70 | $69.95 | 577221 |
| 2025-02-12 | -74.71 | $69.41 | 570200 |
| 2025-02-11 | -67.97 | $71.22 | 988200 |
| 2025-02-10 | -74.60 | $69.44 | 891982 |
| 2025-02-07 | -89.42 | $65.46 | 946800 |
| 2025-02-06 | -89.01 | $65.57 | 1.4M |
| 2025-02-05 | -88.94 | $65.59 | 1.8M |
| 2025-02-04 | -94.38 | $64.13 | 4.7M |
| 2025-02-03 | -85.00 | $79.72 | 809141 |
| 2025-01-31 | -84.44 | $81.44 | 538217 |
| 2025-01-30 | -62.04 | $83.57 | 392924 |
| 2025-01-29 | -93.80 | $80.55 | 304008 |
| 2025-01-28 | -87.91 | $81.11 | 591939 |
| 2025-01-27 | -75.22 | $82.55 | 465444 |
| 2025-01-24 | -49.67 | $84.90 | 316300 |
| 2025-01-23 | -30.76 | $86.64 | 314302 |
| 2025-01-22 | -23.04 | $87.35 | 395900 |
| 2025-01-21 | -8.98 | $88.18 | 417831 |
| 2025-01-17 | -43.61 | $85.17 | 989000 |
| 2025-01-16 | -63.41 | $83.45 | 275100 |
| 2025-01-15 | -59.84 | $83.76 | 390000 |
| 2025-01-14 | -70.54 | $82.83 | 502069 |
| 2025-01-13 | -54.19 | $84.48 | 359700 |
| 2025-01-10 | -88.55 | $81.84 | 369200 |
| 2025-01-08 | -78.51 | $82.84 | 584344 |
| 2025-01-07 | -44.28 | $86.98 | 387900 |
| 2025-01-06 | -47.38 | $86.63 | 522526 |
| 2025-01-03 | -79.70 | $83.44 | 447000 |
| 2025-01-02 | -95.14 | $81.43 | 415300 |
| 2024-12-31 | -83.41 | $83.45 | 323044 |
| 2024-12-30 | -88.51 | $82.70 | 430242 |
| 2024-12-27 | -83.96 | $83.37 | 408887 |
| 2024-12-26 | -80.58 | $83.90 | 222041 |
| 2024-12-24 | -86.51 | $83.21 | 130900 |
| 2024-12-23 | -88.29 | $82.92 | 331850 |
| 2024-12-20 | -85.35 | $83.40 | 1.1M |
| 2024-12-19 | -68.51 | $82.72 | 494415 |
| 2024-12-18 | -71.80 | $82.02 | 574024 |
| 2024-12-17 | -56.36 | $85.31 | 763803 |
| 2024-12-16 | -59.64 | $84.61 | 475820 |
| 2024-12-13 | -58.56 | $84.84 | 485100 |
| 2024-12-12 | -49.46 | $86.78 | 470801 |
| 2024-12-11 | -40.50 | $88.69 | 628700 |
| 2024-12-10 | -38.95 | $89.02 | 567224 |
| 2024-12-09 | -30.31 | $90.86 | 554417 |
| 2024-12-06 | -50.02 | $89.00 | 386300 |
| 2024-12-05 | -51.59 | $90.18 | 424685 |
| 2024-12-04 | -39.73 | $93.65 | 408239 |
| 2024-12-03 | -38.95 | $93.88 | 339569 |
| 2024-12-02 | -37.92 | $94.18 | 570884 |
| 2024-11-29 | -37.48 | $94.31 | 340100 |
| 2024-11-27 | -41.37 | $93.17 | 726900 |
| 2024-11-26 | -35.29 | $94.95 | 1.2M |
| 2024-11-25 | -36.45 | $94.61 | 953654 |
| 2024-11-22 | -53.26 | $89.69 | 2.0M |
| 2024-11-21 | -68.81 | $85.14 | 2.3M |
| 2024-11-20 | -94.16 | $84.15 | 1.3M |
| 2024-11-19 | -91.73 | $86.32 | 576440 |
| 2024-11-18 | -83.94 | $87.93 | 641118 |
| 2024-11-15 | -78.91 | $88.97 | 573865 |
| 2024-11-14 | -67.97 | $91.23 | 626033 |
| 2024-11-13 | -61.93 | $92.48 | 576100 |
| 2024-11-12 | -51.86 | $94.56 | 439407 |
| 2024-11-11 | -46.20 | $95.73 | 674686 |
| 2024-11-08 | -48.23 | $95.31 | 1.2M |
| 2024-11-07 | -12.48 | $102.70 | 1.3M |
| 2024-11-06 | -2.40 | $104.45 | 1.9M |
| 2024-11-05 | -2.13 | $90.84 | 348200 |
| 2024-11-04 | -33.82 | $88.39 | 686100 |
| 2024-11-01 | -48.46 | $86.42 | 471300 |
| 2024-10-31 | -56.94 | $85.76 | 516000 |
| 2024-10-30 | -53.73 | $85.51 | 270212 |
| 2024-10-29 | -40.53 | $86.66 | 365777 |
| 2024-10-28 | -22.73 | $88.21 | 432378 |
| 2024-10-25 | -52.93 | $85.58 | 266734 |
| 2024-10-24 | -48.45 | $85.97 | 378700 |
| 2024-10-23 | -51.44 | $85.71 | 456424 |
| 2024-10-22 | -38.92 | $86.80 | 523200 |
| 2024-10-21 | -33.87 | $87.24 | 374500 |
| 2024-10-18 | -7.35 | $89.55 | 883329 |
| 2024-10-17 | -17.80 | $88.64 | 522700 |
| 2024-10-16 | -13.78 | $88.99 | 720011 |
| 2024-10-15 | -53.71 | $85.54 | 393003 |
| 2024-10-14 | -38.65 | $86.86 | 480200 |
| 2024-10-11 | -34.78 | $87.20 | 495700 |
| 2024-10-10 | -53.02 | $85.60 | 438200 |
| 2024-10-09 | -42.87 | $86.49 | 585208 |
| 2024-10-08 | -57.20 | $84.45 | 626800 |
| 2024-10-07 | -40.24 | $86.17 | 661161 |
| 2024-10-04 | -68.34 | $83.32 | 404163 |
| 2024-10-03 | -77.02 | $82.44 | 495562 |
| 2024-10-02 | -66.47 | $83.51 | 766031 |
| 2024-10-01 | -60.26 | $84.14 | 584940 |
| 2024-09-30 | -63.46 | $84.74 | 520140 |
| 2024-09-27 | -61.10 | $85.63 | 589801 |
| 2024-09-26 | -63.74 | $85.27 | 504599 |
| 2024-09-25 | -76.20 | $83.92 | 476731 |
| 2024-09-24 | -74.38 | $85.09 | 500845 |
| 2024-09-23 | -77.47 | $85.36 | 540770 |
| 2024-09-20 | -70.34 | $87.02 | 1.1M |
| 2024-09-19 | -61.16 | $89.16 | 598400 |
| 2024-09-18 | -71.89 | $86.66 | 603000 |
| 2024-09-17 | -68.63 | $87.42 | 577200 |
| 2024-09-16 | -75.88 | $85.73 | 485300 |
| 2024-09-13 | -73.18 | $86.36 | 713100 |
| 2024-09-12 | -78.97 | $85.01 | 673214 |
| 2024-09-11 | -88.54 | $82.78 | 791800 |
| 2024-09-10 | -90.50 | $83.12 | 578900 |
| 2024-09-09 | -98.55 | $83.00 | 697631 |
| 2024-09-06 | -97.52 | $83.77 | 764945 |
| 2024-09-05 | -97.53 | $84.83 | 650420 |
| 2024-09-04 | -94.35 | $87.06 | 864238 |
| 2024-09-03 | -97.55 | $88.41 | 906012 |
| 2024-08-30 | -93.37 | $93.33 | 570722 |
| 2024-08-29 | -95.21 | $92.91 | 733700 |
| 2024-08-28 | -95.44 | $93.36 | 847500 |
| 2024-08-27 | -90.23 | $95.97 | 533628 |
| 2024-08-26 | -81.77 | $100.16 | 466800 |
| 2024-08-23 | -76.44 | $102.75 | 834177 |
| 2024-08-22 | -87.62 | $97.35 | 423282 |
| 2024-08-21 | -86.53 | $97.88 | 640230 |
| 2024-08-20 | -91.20 | $95.68 | 681111 |
| 2024-08-19 | -89.73 | $96.98 | 752900 |
| 2024-08-16 | -92.25 | $95.59 | 981167 |
| 2024-08-15 | -95.06 | $94.04 | 1.5M |
| 2024-08-14 | -97.93 | $92.50 | 1.0M |
| 2024-08-13 | -94.56 | $94.59 | 2.4M |
| 2024-08-12 | -98.05 | $94.58 | 995800 |
| 2024-08-09 | -97.55 | $94.88 | 1.1M |
| 2024-08-08 | -99.06 | $95.24 | 2.6M |
| 2024-08-07 | -98.82 | $96.37 | 2.2M |
| 2024-08-06 | -96.28 | $101.05 | 5.9M |
| 2024-08-05 | -84.98 | $118.46 | 1.6M |
| 2024-08-02 | -94.37 | $122.17 | 782646 |
| 2024-08-01 | -89.50 | $129.04 | 800510 |
| 2024-07-31 | -78.09 | $135.00 | 923700 |
| 2024-07-30 | -82.35 | $134.00 | 538110 |
| 2024-07-29 | -67.95 | $137.38 | 363300 |
| 2024-07-26 | -60.14 | $139.21 | 523715 |
| 2024-07-25 | -76.90 | $135.28 | 571500 |
| 2024-07-24 | -88.19 | $132.63 | 761432 |
| 2024-07-23 | -35.46 | $145.00 | 377500 |
| 2024-07-22 | -37.30 | $144.57 | 383100 |
| 2024-07-19 | -48.98 | $141.83 | 532457 |
| 2024-07-18 | -37.89 | $144.43 | 341400 |
| 2024-07-17 | -35.46 | $145.00 | 512885 |
| 2024-07-16 | -3.20 | $152.57 | 480318 |
| 2024-07-15 | -16.01 | $144.76 | 446949 |
| 2024-07-12 | -19.09 | $143.13 | 423300 |
| 2024-07-11 | -41.74 | $142.20 | 948839 |
| 2024-07-10 | -53.78 | $139.65 | 664990 |
| 2024-07-09 | -99.91 | $129.88 | 339743 |
| 2024-07-08 | -95.18 | $131.08 | 399700 |
| 2024-07-05 | -96.04 | $130.90 | 332900 |
| 2024-07-03 | -89.03 | $132.37 | 247300 |
| 2024-07-02 | -95.57 | $131.00 | 309000 |
| 2024-07-01 | -90.24 | $132.33 | 760852 |
| 2024-06-28 | -79.02 | $134.93 | 869346 |
| 2024-06-27 | -89.39 | $132.53 | 405641 |
| 2024-06-26 | -99.27 | $130.24 | 698328 |
| 2024-06-25 | -93.01 | $131.98 | 680732 |
| 2024-06-24 | -96.49 | $133.04 | 427900 |
| 2024-06-21 | -90.71 | $134.49 | 605787 |
| 2024-06-20 | -99.14 | $134.26 | 475000 |
| 2024-06-18 | -92.45 | $136.42 | 667327 |
| 2024-06-17 | -92.01 | $136.86 | 848900 |
| 2024-06-14 | -94.79 | $136.89 | 787200 |
| 2024-06-13 | -77.82 | $142.38 | 552131 |
| 2024-06-12 | -72.25 | $143.69 | 870443 |
| 2024-06-11 | -83.17 | $141.41 | 731800 |
| 2024-06-10 | -90.11 | $140.34 | 512110 |
| 2024-06-07 | -88.18 | $141.41 | 540500 |
| 2024-06-06 | -90.49 | $141.72 | 523122 |
| 2024-06-05 | -82.33 | $143.65 | 576600 |
| 2024-06-04 | -94.20 | $140.90 | 908746 |
| 2024-06-03 | -93.42 | $145.25 | 589135 |
| 2024-05-31 | -84.06 | $152.15 | 545100 |
| 2024-05-30 | -90.20 | $151.26 | 345836 |
| 2024-05-29 | -90.88 | $151.04 | 455876 |
| 2024-05-28 | -98.55 | $150.77 | 567976 |
| 2024-05-24 | -86.43 | $156.00 | 427000 |
| 2024-05-23 | -95.71 | $152.84 | 547680 |
| 2024-05-22 | -88.51 | $155.29 | 502400 |
| 2024-05-21 | -89.37 | $155.00 | 421100 |
| 2024-05-20 | -83.84 | $156.88 | 488437 |
| 2024-05-17 | -98.59 | $151.86 | 390928 |
| 2024-05-16 | -98.30 | $153.60 | 722334 |
| 2024-05-15 | -86.65 | $157.65 | 591208 |
| 2024-05-14 | -93.23 | $155.54 | 585805 |
| 2024-05-13 | -91.89 | $155.97 | 577534 |
| 2024-05-10 | -91.14 | $156.21 | 889167 |
| 2024-05-09 | -75.76 | $161.14 | 939500 |
| 2024-05-08 | -86.71 | $157.63 | 995427 |
| 2024-05-07 | -96.97 | $154.34 | 2.3M |
| 2024-05-06 | -56.45 | $176.40 | 465703 |
| 2024-05-03 | -57.52 | $176.25 | 533025 |
| 2024-05-02 | -64.58 | $175.26 | 466600 |
| 2024-05-01 | -72.75 | $175.00 | 605600 |
| 2024-04-30 | -71.27 | $175.30 | 508600 |
| 2024-04-29 | -34.13 | $183.16 | 337626 |
| 2024-04-26 | -46.95 | $182.99 | 256834 |
| 2024-04-25 | -53.92 | $181.21 | 386300 |
| 2024-04-24 | -62.14 | $179.11 | 369800 |
| 2024-04-23 | -58.73 | $179.98 | 462500 |
| 2024-04-22 | -83.95 | $173.54 | 817111 |
| 2024-04-19 | -90.68 | $171.82 | 440372 |
| 2024-04-18 | -93.19 | $171.18 | 338200 |
| 2024-04-17 | -97.34 | $170.12 | 445600 |
| 2024-04-16 | -89.39 | $172.15 | 461900 |
| 2024-04-15 | -74.86 | $175.86 | 749121 |
| 2024-04-12 | -91.66 | $171.57 | 321943 |
| 2024-04-11 | -79.98 | $175.01 | 518629 |
| 2024-04-10 | -89.03 | $172.75 | 578400 |
| 2024-04-09 | -63.90 | $177.10 | 437000 |
| 2024-04-08 | -45.93 | $181.21 | 399700 |
| 2024-04-05 | -37.22 | $183.82 | 515000 |
| 2024-04-04 | -50.54 | $179.52 | 855400 |
| 2024-04-03 | -20.85 | $187.69 | 760800 |
| 2024-04-02 | -28.14 | $185.14 | 874449 |
| 2024-04-01 | -4.00 | $193.58 | 516930 |
| 2024-03-28 | -2.57 | $190.36 | 481610 |
| 2024-03-27 | -11.33 | $186.06 | 339500 |
| 2024-03-26 | -23.18 | $182.58 | 302022 |
| 2024-03-25 | -30.33 | $180.48 | 383148 |
| 2024-03-22 | -10.78 | $185.25 | 250929 |
| 2024-03-21 | -7.15 | $186.27 | 379617 |
| 2024-03-20 | -1.71 | $183.87 | 300928 |
| 2024-03-19 | -1.49 | $180.29 | 402622 |
| 2024-03-18 | -6.84 | $178.09 | 527234 |
| 2024-03-15 | -2.52 | $178.91 | 757600 |
| 2024-03-14 | -9.00 | $173.87 | 723207 |
| 2024-03-13 | -0.11 | $176.13 | 397853 |
| 2024-03-12 | -11.99 | $171.01 | 354100 |
| 2024-03-11 | -18.70 | $168.61 | 380813 |
| 2024-03-08 | -19.09 | $168.47 | 517312 |
| 2024-03-07 | -14.98 | $169.94 | 364300 |
| 2024-03-06 | -31.53 | $164.02 | 354139 |
| 2024-03-05 | -37.34 | $161.94 | 479203 |
| 2024-03-04 | -8.66 | $172.20 | 658700 |
| 2024-03-01 | -2.11 | $172.52 | 599923 |
| 2024-02-29 | -2.16 | $169.40 | 626516 |
| 2024-02-28 | -6.04 | $163.93 | 626476 |
| 2024-02-27 | -4.31 | $163.49 | 655800 |
| 2024-02-26 | -1.42 | $161.03 | 800788 |
| 2024-02-23 | -39.55 | $151.64 | 561800 |
| 2024-02-22 | -65.74 | $146.39 | 288304 |
| 2024-02-21 | -76.21 | $144.29 | 421629 |
| 2024-02-20 | -84.64 | $142.60 | 503044 |
| 2024-02-16 | -74.76 | $144.58 | 300306 |
| 2024-02-15 | -54.86 | $148.57 | 279147 |
| 2024-02-14 | -73.72 | $144.79 | 519600 |
| 2024-02-13 | -83.19 | $142.89 | 746127 |
| 2024-02-12 | -51.29 | $150.00 | 413341 |
| 2024-02-09 | -60.34 | $148.31 | 299326 |
| 2024-02-08 | -58.52 | $148.65 | 347035 |
| 2024-02-07 | -73.20 | $145.91 | 400400 |
| 2024-02-06 | -88.21 | $143.11 | 383600 |
| 2024-02-05 | -77.87 | $145.04 | 376800 |
| 2024-02-02 | -58.74 | $148.61 | 688921 |
| 2024-02-01 | -62.65 | $147.88 | 1.1M |
| 2024-01-31 | -55.47 | $152.53 | 592068 |
| 2024-01-30 | -41.72 | $156.87 | 410942 |
| 2024-01-29 | -38.83 | $157.43 | 330500 |
| 2024-01-26 | -59.93 | $153.34 | 268841 |
| 2024-01-25 | -56.08 | $154.34 | 338331 |
| 2024-01-24 | -67.10 | $152.19 | 238200 |
| 2024-01-23 | -62.67 | $153.08 | 233500 |
| 2024-01-22 | -50.99 | $155.43 | 318853 |
| 2024-01-19 | -62.97 | $153.02 | 307024 |
| 2024-01-18 | -64.26 | $152.76 | 280534 |
| 2024-01-17 | -83.35 | $148.92 | 338427 |
| 2024-01-16 | -88.28 | $149.20 | 423734 |
| 2024-01-12 | -78.38 | $150.90 | 243602 |
| 2024-01-11 | -47.89 | $151.74 | 212000 |
| 2024-01-10 | -42.83 | $153.03 | 183300 |
| 2024-01-09 | -41.77 | $153.08 | 281400 |
| 2024-01-08 | -28.84 | $156.16 | 269616 |
| 2024-01-05 | -37.14 | $152.38 | 331000 |
| 2024-01-04 | -35.63 | $152.91 | 373592 |
| 2024-01-03 | -32.07 | $154.18 | 567506 |
| 2024-01-02 | -7.13 | $163.13 | 418975 |
| 2023-12-29 | -15.32 | $160.00 | 414315 |
| 2023-12-28 | -8.93 | $162.25 | 337987 |
| 2023-12-27 | -5.97 | $163.39 | 341300 |
| 2023-12-26 | -7.21 | $162.91 | 260220 |
| 2023-12-22 | -1.34 | $161.66 | 293900 |
| 2023-12-21 | -10.12 | $158.59 | 337213 |
| 2023-12-20 | -12.89 | $157.62 | 439300 |
| 2023-12-19 | -6.12 | $159.49 | 471338 |
| 2023-12-18 | -4.61 | $157.16 | 529400 |
| 2023-12-15 | -0.96 | $157.04 | 1.0M |
| 2023-12-14 | -0.62 | $156.29 | 1.4M |
| 2023-12-13 | -1.42 | $142.45 | 594900 |
| 2023-12-12 | -13.50 | $137.59 | 379700 |
| 2023-12-11 | -15.59 | $137.19 | 343300 |
| 2023-12-08 | -25.81 | $135.23 | 400500 |
| 2023-12-07 | -38.89 | $132.72 | 323806 |
| 2023-12-06 | -51.09 | $130.38 | 409506 |
| 2023-12-05 | -51.77 | $130.25 | 327151 |
| 2023-12-04 | -36.50 | $133.18 | 403003 |
| 2023-12-01 | -37.43 | $133.00 | 456232 |
| 2023-11-30 | -53.60 | $129.90 | 691152 |
| 2023-11-29 | -65.33 | $127.65 | 479000 |
| 2023-11-28 | -66.06 | $127.51 | 590944 |
| 2023-11-27 | -50.21 | $130.55 | 448900 |
| 2023-11-24 | -41.61 | $132.20 | 164200 |
| 2023-11-22 | -48.70 | $130.84 | 376600 |
| 2023-11-21 | -57.87 | $129.08 | 541348 |
| 2023-11-20 | -51.82 | $130.24 | 577090 |
| 2023-11-17 | -45.72 | $131.41 | 1.8M |
| 2023-11-16 | -27.23 | $135.23 | 304036 |
| 2023-11-15 | -21.78 | $136.22 | 348742 |
| 2023-11-14 | -14.85 | $137.48 | 497397 |
| 2023-11-13 | -58.06 | $130.56 | 216541 |
| 2023-11-10 | -49.58 | $132.29 | 144442 |
| 2023-11-09 | -67.03 | $128.73 | 223100 |
| 2023-11-08 | -73.50 | $128.82 | 320200 |
| 2023-11-07 | -70.86 | $129.60 | 337740 |
| 2023-11-06 | -68.46 | $130.73 | 255406 |
| 2023-11-03 | -63.76 | $132.03 | 277700 |
| 2023-11-02 | -70.30 | $130.22 | 267931 |
| 2023-11-01 | -72.72 | $129.55 | 339128 |
| 2023-10-31 | -91.76 | $124.28 | 298421 |
| 2023-10-30 | -85.95 | $125.89 | 365000 |
| 2023-10-27 | -95.81 | $123.22 | 302610 |
| 2023-10-26 | -93.75 | $124.05 | 279157 |
| 2023-10-25 | -93.91 | $124.00 | 323040 |
| 2023-10-24 | -99.54 | $124.25 | 372343 |
| 2023-10-23 | -99.67 | $124.57 | 328100 |
| 2023-10-20 | -98.71 | $125.63 | 632208 |
| 2023-10-19 | -96.24 | $129.24 | 447298 |
| 2023-10-18 | -97.30 | $131.02 | 606856 |
| 2023-10-17 | -82.93 | $139.03 | 288500 |
| 2023-10-16 | -86.87 | $138.28 | 277841 |
| 2023-10-13 | -92.23 | $137.26 | 530700 |
| 2023-10-12 | -84.69 | $142.82 | 311515 |
| 2023-10-11 | -50.67 | $147.64 | 269101 |
| 2023-10-10 | -60.90 | $146.19 | 192223 |
| 2023-10-09 | -60.76 | $146.21 | 187125 |
| 2023-10-06 | -74.66 | $144.24 | 279900 |
| 2023-10-05 | -97.50 | $141.16 | 262300 |
| 2023-10-04 | -88.04 | $143.56 | 398400 |
| 2023-10-03 | -84.72 | $144.20 | 501500 |
| 2023-10-02 | -82.51 | $145.00 | 471400 |
| 2023-09-29 | -57.83 | $149.19 | 566265 |
| 2023-09-28 | -43.05 | $151.70 | 409200 |
| 2023-09-27 | -62.49 | $148.40 | 545100 |
| 2023-09-26 | -96.05 | $142.70 | 446100 |
| 2023-09-25 | -75.19 | $146.43 | 206900 |
| 2023-09-22 | -82.51 | $143.87 | 289406 |
| 2023-09-21 | -91.12 | $142.29 | 408930 |
| 2023-09-20 | -54.33 | $149.04 | 265019 |
| 2023-09-19 | -50.90 | $149.67 | 311419 |
| 2023-09-18 | -49.75 | $149.88 | 347935 |
| 2023-09-15 | -51.45 | $147.64 | 707200 |
| 2023-09-14 | -30.95 | $152.17 | 317106 |
| 2023-09-13 | -51.95 | $147.53 | 326000 |
| 2023-09-12 | -53.57 | $147.17 | 287200 |
| 2023-09-11 | -34.48 | $151.39 | 259319 |
| 2023-09-08 | -37.51 | $150.72 | 246839 |
| 2023-09-07 | -33.17 | $151.68 | 292000 |
| 2023-09-06 | -18.73 | $154.87 | 210700 |
| 2023-09-05 | -25.52 | $153.37 | 304237 |
| 2023-09-01 | -4.23 | $157.96 | 291540 |
| 2023-08-31 | -14.70 | $153.97 | 434800 |
| 2023-08-30 | -24.48 | $152.98 | 397500 |
| 2023-08-29 | -50.27 | $150.76 | 328463 |
| 2023-08-28 | -67.61 | $145.93 | 251262 |
| 2023-08-25 | -78.67 | $142.85 | 218061 |
| 2023-08-24 | -80.47 | $142.35 | 217800 |
| 2023-08-23 | -72.57 | $144.55 | 268003 |
| 2023-08-22 | -80.07 | $142.46 | 263103 |
| 2023-08-21 | -79.17 | $142.71 | 314305 |
| 2023-08-18 | -81.83 | $141.97 | 685479 |
| 2023-08-17 | -99.04 | $141.00 | 395765 |
| 2023-08-16 | -98.86 | $144.01 | 398100 |
| 2023-08-15 | -74.66 | $150.68 | 325500 |
| 2023-08-14 | -74.87 | $150.64 | 271044 |
| 2023-08-11 | -87.01 | $148.35 | 224479 |
| 2023-08-10 | -92.68 | $147.28 | 354900 |
| 2023-08-09 | -80.65 | $149.55 | 589443 |
| 2023-08-08 | -49.05 | $155.51 | 696921 |
| 2023-08-07 | -87.43 | $148.27 | 821824 |
| 2023-08-04 | -73.86 | $151.17 | 441000 |
| 2023-08-03 | -51.34 | $154.42 | 515050 |
| 2023-08-02 | -31.39 | $158.36 | 341300 |
| 2023-08-01 | -1.45 | $163.43 | 423569 |
| 2023-07-31 | -23.98 | $158.67 | 242875 |
| 2023-07-28 | -30.78 | $157.39 | 273257 |
| 2023-07-27 | -40.67 | $155.53 | 209600 |
| 2023-07-26 | -37.59 | $156.11 | 356500 |
| 2023-07-25 | -11.06 | $161.10 | 365238 |
| 2023-07-24 | -24.21 | $158.42 | 288747 |
| 2023-07-21 | -27.50 | $157.63 | 258400 |
| 2023-07-20 | -14.67 | $160.22 | 413809 |
| 2023-07-19 | -16.40 | $159.74 | 439005 |
| 2023-07-18 | -5.32 | $161.83 | 735070 |
| 2023-07-17 | -17.07 | $154.10 | 438128 |
| 2023-07-14 | -24.35 | $152.67 | 287357 |
| 2023-07-13 | -17.47 | $154.02 | 341800 |
| 2023-07-12 | -27.76 | $152.00 | 293826 |
| 2023-07-11 | -35.05 | $150.57 | 315396 |
| 2023-07-10 | -32.07 | $150.70 | 354822 |
| 2023-07-07 | -46.75 | $147.61 | 376300 |
| 2023-07-06 | -49.39 | $144.89 | 569500 |
| 2023-07-05 | -18.44 | $151.62 | 405600 |
| 2023-07-03 | -9.21 | $154.37 | 214100 |
| 2023-06-30 | -4.25 | $155.94 | 533351 |
| 2023-06-29 | -1.84 | $155.38 | 431530 |
| 2023-06-28 | -4.51 | $152.32 | 309200 |
| 2023-06-27 | -2.54 | $152.62 | 424300 |
| 2023-06-26 | -4.10 | $146.56 | 288100 |
| 2023-06-23 | -8.06 | $144.30 | 490900 |
| 2023-06-22 | -4.80 | $145.30 | 332734 |
| 2023-06-21 | -8.65 | $144.12 | 343101 |
| 2023-06-20 | -12.93 | $142.81 | 323800 |
| 2023-06-16 | -22.53 | $139.87 | 463237 |
| 2023-06-15 | -15.74 | $141.95 | 324134 |
| 2023-06-14 | -9.63 | $143.82 | 427912 |
| 2023-06-13 | -5.61 | $143.24 | 439829 |
| 2023-06-12 | -2.81 | $142.73 | 544600 |
| 2023-06-09 | -6.83 | $138.10 | 393200 |
| 2023-06-08 | -3.44 | $138.90 | 448228 |
| 2023-06-07 | -3.37 | $138.52 | 608553 |
| 2023-06-06 | -9.51 | $131.94 | 494500 |
| 2023-06-05 | -41.98 | $126.27 | 294097 |
| 2023-06-02 | -39.98 | $126.62 | 481500 |
| 2023-06-01 | -78.75 | $119.85 | 425500 |
| 2023-05-31 | -96.39 | $116.77 | 387700 |
| 2023-05-30 | -73.69 | $121.47 | 406900 |
| 2023-05-26 | -75.39 | $121.19 | 295907 |
| 2023-05-25 | -85.72 | $119.49 | 355545 |
| 2023-05-24 | -92.10 | $118.44 | 395881 |
| 2023-05-23 | -65.79 | $122.87 | 363625 |
| 2023-05-22 | -60.70 | $123.70 | 384403 |
| 2023-05-19 | -68.42 | $122.44 | 391659 |
| 2023-05-18 | -56.65 | $124.36 | 385700 |
| 2023-05-17 | -85.87 | $119.62 | 393916 |
| 2023-05-16 | -95.60 | $118.06 | 694639 |
| 2023-05-15 | -80.65 | $122.52 | 380229 |
| 2023-05-12 | -70.10 | $124.16 | 634900 |
| 2023-05-11 | -84.33 | $121.98 | 662000 |
| 2023-05-10 | -77.94 | $122.96 | 929322 |
| 2023-05-09 | -42.36 | $128.41 | 862611 |
| 2023-05-08 | -46.67 | $127.75 | 831444 |
| 2023-05-05 | -61.42 | $125.49 | 531000 |
| 2023-05-04 | -81.79 | $122.37 | 576648 |
| 2023-05-03 | -50.07 | $127.23 | 310602 |
| 2023-05-02 | -70.79 | $126.24 | 455721 |
| 2023-05-01 | -73.78 | $126.08 | 342600 |
| 2023-04-28 | -72.77 | $126.33 | 379700 |
| 2023-04-27 | -76.72 | $125.35 | 643000 |
| 2023-04-26 | -96.29 | $120.50 | 1.1M |
| 2023-04-25 | -78.82 | $125.95 | 425148 |
| 2023-04-24 | -61.49 | $130.00 | 371433 |
| 2023-04-21 | -76.55 | $126.48 | 768843 |
| 2023-04-20 | -50.02 | $132.68 | 282407 |
| 2023-04-19 | -44.93 | $133.87 | 249282 |
| 2023-04-18 | -43.00 | $134.32 | 315100 |
| 2023-04-17 | -53.19 | $131.94 | 432229 |
| 2023-04-14 | -54.21 | $131.70 | 460638 |
| 2023-04-13 | -57.38 | $130.96 | 360635 |
| 2023-04-12 | -64.31 | $129.34 | 442100 |
| 2023-04-11 | -68.21 | $128.43 | 308200 |
| 2023-04-10 | -76.21 | $126.56 | 560337 |
| 2023-04-06 | -98.68 | $121.90 | 852523 |
| 2023-04-05 | -85.19 | $127.15 | 814281 |
| 2023-04-04 | -91.87 | $129.68 | 629700 |
| 2023-04-03 | -47.71 | $141.26 | 360500 |
| 2023-03-31 | -53.09 | $140.48 | 613200 |
| 2023-03-30 | -57.74 | $139.23 | 479969 |
| 2023-03-29 | -65.13 | $137.23 | 379951 |
| 2023-03-28 | -69.67 | $136.00 | 238340 |
| 2023-03-27 | -70.34 | $135.82 | 405300 |
| 2023-03-24 | -77.43 | $133.90 | 308900 |
| 2023-03-23 | -74.66 | $134.65 | 398538 |
| 2023-03-22 | -67.16 | $136.68 | 340800 |
| 2023-03-21 | -51.61 | $140.89 | 429200 |
| 2023-03-20 | -72.66 | $135.19 | 538400 |
| 2023-03-17 | -89.21 | $130.71 | 786200 |
| 2023-03-16 | -77.32 | $133.93 | 480652 |
| 2023-03-15 | -92.24 | $131.32 | 592025 |
| 2023-03-14 | -66.37 | $140.02 | 392718 |
| 2023-03-13 | -85.02 | $135.85 | 512818 |
| 2023-03-10 | -82.95 | $138.66 | 757500 |
| 2023-03-09 | -58.02 | $146.07 | 354705 |
| 2023-03-08 | -34.65 | $149.61 | 259286 |
| 2023-03-07 | -35.91 | $149.42 | 328120 |
| 2023-03-06 | -16.63 | $152.34 | 419100 |
| 2023-03-03 | -11.04 | $153.01 | 401454 |
| 2023-03-02 | -10.10 | $151.99 | 402312 |
| 2023-03-01 | -28.97 | $148.90 | 424669 |
| 2023-02-28 | -28.85 | $146.02 | 467658 |
| 2023-02-27 | -30.32 | $145.31 | 366800 |
| 2023-02-24 | -35.12 | $143.14 | 334207 |
| 2023-02-23 | -33.11 | $142.80 | 239800 |
| 2023-02-22 | -36.14 | $140.97 | 391005 |
| 2023-02-21 | -35.71 | $140.98 | 331787 |
| 2023-02-17 | -20.14 | $146.46 | 349925 |
| 2023-02-16 | -20.98 | $145.63 | 328100 |
| 2023-02-15 | -14.65 | $147.90 | 364837 |
| 2023-02-14 | -20.23 | $145.75 | 281307 |
| 2023-02-13 | -21.08 | $145.42 | 274600 |
| 2023-02-10 | -27.59 | $142.91 | 377821 |
| 2023-02-09 | -32.37 | $141.07 | 391600 |
| 2023-02-08 | -29.90 | $142.02 | 373205 |
| 2023-02-07 | -16.36 | $147.24 | 462100 |
| 2023-02-06 | -23.26 | $144.58 | 283600 |
| 2023-02-03 | -23.55 | $144.47 | 550033 |
| 2023-02-02 | -31.45 | $141.11 | 1.1M |
| 2023-02-01 | -1.43 | $148.91 | 1.5M |
| 2023-01-31 | -0.69 | $130.25 | 686800 |
| 2023-01-30 | -11.05 | $127.56 | 486029 |
| 2023-01-27 | -2.15 | $127.43 | 476291 |
| 2023-01-26 | -15.87 | $124.61 | 399600 |
| 2023-01-25 | -41.50 | $120.75 | 432400 |
| 2023-01-24 | -44.82 | $120.25 | 274123 |
| 2023-01-23 | -45.23 | $120.17 | 279200 |
| 2023-01-20 | -53.77 | $118.88 | 368600 |
| 2023-01-19 | -68.81 | $116.61 | 537000 |
| 2023-01-18 | -37.09 | $121.40 | 309134 |
| 2023-01-17 | -27.48 | $122.85 | 323363 |
| 2023-01-13 | -0.97 | $126.16 | 308800 |
| 2023-01-12 | -12.68 | $124.36 | 306600 |
| 2023-01-11 | -33.17 | $122.90 | 411547 |
| 2023-01-10 | -45.63 | $120.85 | 386500 |
| 2023-01-09 | -71.75 | $116.55 | 391022 |
| 2023-01-06 | -56.44 | $119.07 | 358878 |
| 2023-01-05 | -81.05 | $115.02 | 330700 |
| 2023-01-04 | -80.56 | $115.10 | 549331 |
| 2023-01-03 | -82.20 | $114.83 | 514500 |
| 2022-12-30 | -90.77 | $113.42 | 273100 |
| 2022-12-29 | -90.10 | $113.53 | 224300 |
| 2022-12-28 | -95.44 | $112.65 | 342005 |
| 2022-12-27 | -75.09 | $116.00 | 268400 |
| 2022-12-23 | -87.30 | $113.99 | 263024 |
| 2022-12-22 | -85.54 | $114.28 | 379212 |
| 2022-12-21 | -74.01 | $116.37 | 320823 |
| 2022-12-20 | -89.75 | $113.82 | 439100 |
| 2022-12-19 | -97.79 | $113.34 | 477323 |
| 2022-12-16 | -60.95 | $116.89 | 634922 |
| 2022-12-15 | -43.25 | $116.00 | 572514 |
| 2022-12-14 | -21.73 | $122.15 | 464013 |
| 2022-12-13 | -10.43 | $125.38 | 500900 |
| 2022-12-12 | -15.99 | $122.58 | 273028 |
| 2022-12-09 | -14.44 | $123.00 | 387418 |
| 2022-12-08 | -5.27 | $125.03 | 461635 |
| 2022-12-07 | -12.34 | $122.21 | 477007 |
| 2022-12-06 | -8.70 | $123.47 | 631500 |
| 2022-12-05 | -13.36 | $121.81 | 572017 |
| 2022-12-02 | -5.31 | $124.68 | 497607 |
| 2022-12-01 | -5.89 | $124.47 | 501100 |
| 2022-11-30 | -1.76 | $122.15 | 650400 |
| 2022-11-29 | -13.10 | $118.45 | 383429 |
| 2022-11-28 | -21.82 | $115.69 | 420146 |
| 2022-11-25 | -16.96 | $117.23 | 184707 |
| 2022-11-23 | -11.37 | $119.00 | 475839 |
| 2022-11-22 | -1.88 | $121.66 | 579300 |
| 2022-11-21 | -9.65 | $117.15 | 819734 |
| 2022-11-18 | -13.61 | $116.00 | 1.4M |
| 2022-11-17 | -32.61 | $100.62 | 702617 |
| 2022-11-16 | -10.96 | $104.61 | 716900 |
| 2022-11-15 | -0.44 | $106.40 | 634300 |
| 2022-11-14 | -5.45 | $103.54 | 499800 |
| 2022-11-11 | -15.17 | $101.66 | 374470 |
| 2022-11-10 | -8.90 | $100.87 | 573706 |
| 2022-11-09 | -27.60 | $94.36 | 661440 |
| 2022-11-08 | -44.35 | $91.72 | 351700 |
| 2022-11-07 | -40.17 | $92.38 | 345000 |
| 2022-11-04 | -34.01 | $93.35 | 289500 |
| 2022-11-03 | -40.80 | $92.28 | 295700 |
| 2022-11-02 | -33.88 | $93.37 | 482900 |
| 2022-11-01 | -5.32 | $97.73 | 367228 |
| 2022-10-31 | -20.88 | $95.30 | 501125 |
| 2022-10-28 | -18.75 | $94.74 | 406600 |
| 2022-10-27 | -18.51 | $94.53 | 505506 |
| 2022-10-26 | -13.45 | $95.08 | 497900 |
| 2022-10-25 | -3.31 | $94.41 | 416631 |
| 2022-10-24 | -5.61 | $93.38 | 543600 |
| 2022-10-21 | -2.55 | $91.53 | 482331 |
| 2022-10-20 | -23.17 | $87.08 | 336008 |
| 2022-10-19 | -19.42 | $87.89 | 558617 |
| 2022-10-18 | -4.77 | $91.05 | 332410 |
| 2022-10-17 | -12.44 | $88.66 | 408578 |
| 2022-10-14 | -38.86 | $83.18 | 457200 |
| 2022-10-13 | -4.77 | $90.07 | 551919 |
| 2022-10-12 | -16.37 | $86.44 | 513407 |
| 2022-10-11 | -15.06 | $86.69 | 464600 |
| 2022-10-10 | -8.45 | $87.95 | 618972 |
| 2022-10-07 | -18.25 | $86.27 | 493210 |
| 2022-10-06 | -7.21 | $88.40 | 498644 |
| 2022-10-05 | -14.72 | $86.95 | 483200 |
| 2022-10-04 | -17.31 | $86.45 | 627700 |
| 2022-10-03 | -39.45 | $82.18 | 556240 |
| 2022-09-30 | -62.10 | $77.81 | 446500 |
| 2022-09-29 | -67.96 | $76.68 | 378613 |
| 2022-09-28 | -76.83 | $74.97 | 258103 |
| 2022-09-27 | -94.09 | $71.64 | 335912 |
| 2022-09-26 | -99.63 | $70.90 | 339820 |
| 2022-09-23 | -92.80 | $72.74 | 380300 |
| 2022-09-22 | -99.88 | $74.86 | 280105 |
| 2022-09-21 | -94.50 | $76.33 | 259445 |
| 2022-09-20 | -90.93 | $76.90 | 465385 |
| 2022-09-19 | -80.46 | $79.46 | 332137 |
| 2022-09-16 | -81.76 | $79.50 | 980089 |
| 2022-09-15 | -95.30 | $80.21 | 417426 |
| 2022-09-14 | -87.98 | $81.31 | 555200 |
| 2022-09-13 | -96.88 | $82.10 | 567009 |
| 2022-09-12 | -50.96 | $88.37 | 270300 |
| 2022-09-09 | -50.61 | $88.41 | 341404 |
| 2022-09-08 | -83.36 | $84.67 | 428515 |
| 2022-09-07 | -75.48 | $85.57 | 299700 |
| 2022-09-06 | -89.43 | $84.29 | 324151 |
| 2022-09-02 | -94.48 | $83.93 | 379300 |
| 2022-09-01 | -67.68 | $86.84 | 461685 |
| 2022-08-31 | -93.59 | $84.41 | 288012 |
| 2022-08-30 | -92.27 | $85.91 | 389600 |
| 2022-08-29 | -87.94 | $87.80 | 230300 |
| 2022-08-26 | -89.54 | $87.71 | 358935 |
| 2022-08-25 | -67.62 | $91.00 | 260000 |
| 2022-08-24 | -83.08 | $88.68 | 315465 |
| 2022-08-23 | -84.28 | $88.50 | 378800 |
| 2022-08-22 | -84.21 | $88.51 | 455028 |
| 2022-08-19 | -70.15 | $90.62 | 262129 |
| 2022-08-18 | -50.50 | $93.57 | 293336 |
| 2022-08-17 | -70.15 | $90.62 | 466340 |
| 2022-08-16 | -65.42 | $91.33 | 575615 |
| 2022-08-15 | -60.03 | $91.75 | 215711 |
| 2022-08-12 | -52.00 | $92.16 | 196527 |
| 2022-08-11 | -47.99 | $91.48 | 272938 |
| 2022-08-10 | -55.64 | $89.55 | 355000 |
| 2022-08-09 | -67.53 | $87.07 | 472466 |
| 2022-08-08 | -52.61 | $90.18 | 314432 |
| 2022-08-05 | -58.80 | $88.89 | 357645 |
| 2022-08-04 | -53.24 | $90.05 | 399211 |
| 2022-08-03 | -50.94 | $90.53 | 572621 |
| 2022-08-02 | -36.12 | $93.62 | 820315 |
| 2022-08-01 | -8.06 | $99.47 | 509769 |
| 2022-07-29 | -4.43 | $99.27 | 350023 |
| 2022-07-28 | -1.16 | $97.38 | 481610 |
| 2022-07-27 | -6.68 | $93.30 | 332233 |
| 2022-07-26 | -14.36 | $91.27 | 326643 |
| 2022-07-25 | -25.68 | $89.82 | 297000 |
| 2022-07-22 | -33.88 | $88.77 | 270328 |
| 2022-07-21 | -13.63 | $91.33 | 280100 |
| 2022-07-20 | -16.23 | $90.99 | 338271 |
| 2022-07-19 | -31.16 | $89.04 | 214140 |
| 2022-07-18 | -68.15 | $84.21 | 329703 |
| 2022-07-15 | -71.43 | $84.59 | 506308 |
| 2022-07-14 | -91.88 | $81.67 | 717611 |
| 2022-07-13 | -65.51 | $86.93 | 380900 |
| 2022-07-12 | -75.15 | $85.79 | 287533 |
| 2022-07-11 | -73.69 | $87.83 | 239900 |
| 2022-07-08 | -73.85 | $89.97 | 296000 |
| 2022-07-07 | -70.31 | $92.22 | 546248 |
| 2022-07-06 | -84.88 | $86.48 | 528600 |
| 2022-07-05 | -87.81 | $85.35 | 564567 |
| 2022-07-01 | -86.45 | $85.94 | 663517 |
| 2022-06-30 | -93.19 | $83.01 | 886000 |
| 2022-06-29 | -92.07 | $83.50 | 589704 |
| 2022-06-28 | -89.93 | $84.43 | 544800 |
| 2022-06-27 | -88.29 | $85.14 | 696005 |
| 2022-06-24 | -93.01 | $83.09 | 1.0M |
| 2022-06-23 | -98.05 | $80.90 | 501400 |
| 2022-06-22 | -95.09 | $84.02 | 596210 |
| 2022-06-21 | -94.01 | $87.43 | 473700 |
| 2022-06-17 | -96.35 | $86.53 | 887641 |
| 2022-06-16 | -96.74 | $87.96 | 629300 |
| 2022-06-15 | -86.79 | $98.17 | 529122 |
| 2022-06-14 | -87.68 | $97.91 | 584300 |
| 2022-06-13 | -96.34 | $95.91 | 523329 |
| 2022-06-10 | -71.54 | $103.02 | 448538 |
| 2022-06-09 | -46.15 | $110.30 | 477739 |
| 2022-06-08 | -16.04 | $118.93 | 477000 |
| 2022-06-07 | -10.99 | $120.38 | 642798 |
| 2022-06-06 | -2.41 | $122.84 | 820900 |
| 2022-06-03 | -0.63 | $116.81 | 428032 |
| 2022-06-02 | -15.87 | $112.46 | 580929 |
| 2022-06-01 | -44.65 | $106.44 | 319730 |
| 2022-05-31 | -32.79 | $108.92 | 407204 |
| 2022-05-27 | -35.76 | $107.72 | 314621 |
| 2022-05-26 | -52.35 | $103.98 | 249721 |
| 2022-05-25 | -64.42 | $101.26 | 341303 |
| 2022-05-24 | -76.02 | $97.74 | 511800 |
| 2022-05-23 | -53.90 | $102.92 | 501000 |
| 2022-05-20 | -57.00 | $102.18 | 540229 |
| 2022-05-19 | -46.98 | $104.57 | 508024 |
| 2022-05-18 | -49.54 | $103.96 | 304392 |
| 2022-05-17 | -32.90 | $107.93 | 377703 |
| 2022-05-16 | -40.99 | $106.00 | 353200 |
| 2022-05-13 | -29.66 | $108.52 | 506600 |
| 2022-05-12 | -48.04 | $104.02 | 422200 |
| 2022-05-11 | -55.73 | $101.82 | 317446 |
| 2022-05-10 | -43.06 | $104.55 | 556949 |
| 2022-05-09 | -28.63 | $107.87 | 514437 |
| 2022-05-06 | -1.63 | $115.33 | 611216 |
| 2022-05-05 | -5.35 | $113.47 | 564630 |
| 2022-05-04 | -4.70 | $113.64 | 800200 |
| 2022-05-03 | -22.74 | $108.80 | 1.7M |
| 2022-05-02 | -42.20 | $96.33 | 381200 |
| 2022-04-29 | -43.81 | $96.10 | 471919 |
| 2022-04-28 | -25.47 | $98.72 | 430500 |
| 2022-04-27 | -52.29 | $95.26 | 377037 |
| 2022-04-26 | -76.89 | $92.02 | 472900 |
| 2022-04-25 | -48.22 | $96.92 | 405044 |
| 2022-04-22 | -54.45 | $96.97 | 329200 |
| 2022-04-21 | -37.15 | $100.35 | 332100 |
| 2022-04-20 | -37.72 | $100.24 | 358500 |
| 2022-04-19 | -60.92 | $96.55 | 370704 |
| 2022-04-18 | -79.35 | $93.06 | 341315 |
| 2022-04-14 | -84.86 | $91.73 | 236626 |
| 2022-04-13 | -79.15 | $93.11 | 294628 |
| 2022-04-12 | -89.62 | $90.58 | 369800 |
| 2022-04-11 | -95.61 | $89.13 | 333129 |
| 2022-04-08 | -94.37 | $89.43 | 425800 |
| 2022-04-07 | -91.02 | $90.24 | 668300 |
| 2022-04-06 | -90.44 | $90.38 | 903713 |
| 2022-04-05 | -98.87 | $93.82 | 752347 |
| 2022-04-04 | -79.09 | $97.11 | 603212 |
| 2022-04-01 | -71.17 | $98.39 | 744300 |
| 2022-03-31 | -70.91 | $98.44 | 934200 |
| 2022-03-30 | -61.51 | $100.27 | 406430 |
| 2022-03-29 | -42.60 | $103.95 | 582912 |
| 2022-03-28 | -56.68 | $101.21 | 1.0M |
| 2022-03-25 | -44.19 | $103.64 | 471424 |
| 2022-03-24 | -30.78 | $106.25 | 503000 |
| 2022-03-23 | -41.73 | $104.12 | 334738 |
| 2022-03-22 | -28.11 | $106.77 | 272500 |
| 2022-03-21 | -23.28 | $107.71 | 248133 |
| 2022-03-18 | -2.05 | $110.46 | 638140 |
| 2022-03-17 | -1.52 | $107.08 | 326626 |
| 2022-03-16 | -17.78 | $105.68 | 287500 |
| 2022-03-15 | -44.10 | $101.55 | 297309 |
| 2022-03-14 | -58.41 | $100.42 | 260400 |
| 2022-03-11 | -74.32 | $99.24 | 257346 |
| 2022-03-10 | -67.38 | $101.56 | 244312 |
| 2022-03-09 | -72.22 | $100.33 | 416200 |
| 2022-03-08 | -92.16 | $94.91 | 527213 |
| 2022-03-07 | -97.79 | $93.38 | 679331 |
| 2022-03-04 | -70.78 | $101.24 | 453115 |
| 2022-03-03 | -57.47 | $104.76 | 251300 |
| 2022-03-02 | -56.41 | $105.04 | 522411 |
| 2022-03-01 | -76.11 | $99.83 | 536150 |
| 2022-02-28 | -69.00 | $101.71 | 613308 |
| 2022-02-25 | -50.14 | $105.92 | 436700 |
| 2022-02-24 | -58.79 | $103.50 | 555900 |
| 2022-02-23 | -69.61 | $100.47 | 406293 |
| 2022-02-22 | -61.64 | $102.70 | 488247 |
| 2022-02-18 | -52.86 | $105.16 | 464900 |
| 2022-02-17 | -57.07 | $103.98 | 294000 |
| 2022-02-16 | -44.36 | $107.54 | 553505 |
| 2022-02-15 | -45.61 | $107.19 | 563700 |
| 2022-02-14 | -59.89 | $103.19 | 782912 |
| 2022-02-11 | -34.82 | $110.21 | 769414 |
| 2022-02-10 | -15.43 | $115.64 | 694705 |
| 2022-02-09 | -2.86 | $119.16 | 1.2M |
| 2022-02-08 | -10.95 | $108.80 | 671418 |
| 2022-02-07 | -33.58 | $104.52 | 753300 |
| 2022-02-04 | -57.91 | $100.84 | 414956 |
| 2022-02-03 | -49.19 | $102.68 | 472439 |
| 2022-02-02 | -44.98 | $105.16 | 634619 |
| 2022-02-01 | -40.68 | $106.19 | 788109 |
| 2022-01-31 | -34.06 | $107.78 | 1.2M |
| 2022-01-28 | -80.74 | $96.58 | 753858 |
| 2022-01-27 | -96.13 | $93.83 | 410900 |
| 2022-01-26 | -85.09 | $96.37 | 370234 |
| 2022-01-25 | -84.44 | $96.52 | 461228 |
| 2022-01-24 | -71.06 | $99.60 | 645931 |
| 2022-01-21 | -95.13 | $97.59 | 635751 |
| 2022-01-20 | -98.80 | $97.86 | 540900 |
| 2022-01-19 | -95.69 | $99.97 | 396794 |
| 2022-01-18 | -82.93 | $100.74 | 372662 |
| 2022-01-14 | -69.68 | $103.17 | 248300 |
| 2022-01-13 | -60.20 | $104.91 | 231511 |
| 2022-01-12 | -44.17 | $107.85 | 332400 |
| 2022-01-11 | -54.80 | $105.90 | 361860 |
| 2022-01-10 | -67.50 | $103.57 | 401910 |
| 2022-01-07 | -57.25 | $105.45 | 354986 |
| 2022-01-06 | -28.84 | $110.66 | 348813 |
| 2022-01-05 | -40.79 | $108.47 | 477439 |
| 2022-01-04 | -15.24 | $112.63 | 295432 |
| 2022-01-03 | -27.60 | $110.44 | 328700 |
| 2021-12-31 | -23.36 | $111.19 | 181500 |
| 2021-12-30 | -32.34 | $109.60 | 354428 |
| 2021-12-29 | -9.42 | $113.66 | 214902 |
| 2021-12-28 | -18.68 | $112.02 | 242500 |
| 2021-12-27 | -19.24 | $111.92 | 381129 |
| 2021-12-23 | -51.07 | $106.28 | 207853 |
| 2021-12-22 | -57.17 | $105.20 | 234337 |
| 2021-12-21 | -68.46 | $103.93 | 563800 |
| 2021-12-20 | -87.84 | $100.15 | 649014 |
| 2021-12-17 | -94.76 | $104.38 | 698100 |
| 2021-12-16 | -62.38 | $107.91 | 474641 |
| 2021-12-15 | -56.90 | $108.84 | 538630 |
| 2021-12-14 | -64.09 | $107.62 | 583133 |
| 2021-12-13 | -51.18 | $109.81 | 462523 |
| 2021-12-10 | -48.58 | $110.25 | 515793 |
| 2021-12-09 | -46.79 | $110.40 | 407371 |
| 2021-12-08 | -39.94 | $111.34 | 366516 |
| 2021-12-07 | -32.57 | $112.66 | 654735 |
| 2021-12-06 | -56.09 | $108.45 | 384044 |
| 2021-12-03 | -53.80 | $108.86 | 486400 |
| 2021-12-02 | -43.25 | $110.07 | 501392 |
| 2021-12-01 | -48.51 | $107.91 | 510124 |
| 2021-11-30 | -54.97 | $106.50 | 654509 |
| 2021-11-29 | -42.60 | $108.65 | 524925 |
| 2021-11-26 | -49.15 | $105.82 | 439700 |
| 2021-11-24 | -19.75 | $113.01 | 347704 |
| 2021-11-23 | -29.80 | $110.08 | 594700 |
| 2021-11-22 | -7.58 | $116.35 | 576690 |
| 2021-11-19 | -15.09 | $111.65 | 540221 |
| 2021-11-18 | -6.38 | $111.60 | 1.2M |
| 2021-11-17 | -30.42 | $103.00 | 468521 |
| 2021-11-16 | -15.46 | $105.94 | 485100 |
| 2021-11-15 | -7.47 | $105.91 | 378711 |
| 2021-11-12 | -14.72 | $104.27 | 266058 |
| 2021-11-11 | -15.01 | $104.21 | 242360 |
| 2021-11-10 | -29.72 | $101.13 | 269000 |
| 2021-11-09 | -11.61 | $104.65 | 232866 |
| 2021-11-08 | -17.42 | $103.35 | 312171 |
| 2021-11-05 | -1.99 | $104.10 | 357101 |
| 2021-11-04 | -21.24 | $99.95 | 331736 |
| 2021-11-03 | -5.99 | $100.55 | 493937 |
| 2021-11-02 | -9.76 | $99.79 | 419615 |
| 2021-11-01 | -2.27 | $98.15 | 317700 |
| 2021-10-29 | -4.09 | $94.53 | 233900 |
| 2021-10-28 | -2.44 | $94.72 | 277228 |
| 2021-10-27 | -40.16 | $90.39 | 352425 |
| 2021-10-26 | -10.99 | $93.81 | 305630 |
| 2021-10-25 | -38.34 | $93.41 | 388674 |
| 2021-10-22 | -64.94 | $90.17 | 265261 |
| 2021-10-21 | -66.37 | $89.90 | 297100 |
| 2021-10-20 | -52.24 | $92.58 | 291644 |
| 2021-10-19 | -63.10 | $90.52 | 214614 |
| 2021-10-18 | -58.82 | $91.32 | 297021 |
| 2021-10-15 | -71.81 | $87.87 | 797779 |
| 2021-10-14 | -70.43 | $88.15 | 208341 |
| 2021-10-13 | -78.98 | $86.41 | 234515 |
| 2021-10-12 | -73.67 | $87.49 | 238400 |
| 2021-10-11 | -66.65 | $88.92 | 254800 |
| 2021-10-08 | -73.38 | $87.55 | 223917 |
| 2021-10-07 | -57.27 | $90.83 | 372305 |
| 2021-10-06 | -75.15 | $87.19 | 339833 |
| 2021-10-05 | -69.74 | $88.29 | 295524 |
| 2021-10-04 | -67.04 | $88.84 | 352583 |
| 2021-10-01 | -64.93 | $89.27 | 481600 |
| 2021-09-30 | -76.47 | $86.92 | 737519 |
| 2021-09-29 | -49.66 | $92.38 | 420000 |
| 2021-09-28 | -42.83 | $93.77 | 575100 |
| 2021-09-27 | -12.67 | $99.91 | 873826 |
| 2021-09-24 | -7.13 | $97.10 | 607600 |
| 2021-09-23 | -12.90 | $95.16 | 832774 |
| 2021-09-22 | -35.82 | $89.62 | 345200 |
| 2021-09-21 | -63.92 | $86.34 | 371600 |
| 2021-09-20 | -68.81 | $85.77 | 521808 |
| 2021-09-17 | -62.34 | $87.36 | 892900 |
| 2021-09-16 | -37.08 | $89.97 | 391100 |
| 2021-09-15 | -29.53 | $90.75 | 465221 |
| 2021-09-14 | -65.73 | $87.01 | 260220 |
| 2021-09-13 | -44.23 | $89.37 | 348868 |
| 2021-09-10 | -68.38 | $87.52 | 241600 |
| 2021-09-09 | -71.64 | $87.59 | 284020 |
| 2021-09-08 | -76.88 | $86.83 | 441000 |
| 2021-09-07 | -52.03 | $90.44 | 278706 |
| 2021-09-03 | -49.97 | $90.74 | 200200 |
| 2021-09-02 | -38.95 | $92.34 | 235900 |
| 2021-09-01 | -49.07 | $90.87 | 314300 |
| 2021-08-31 | -34.18 | $92.77 | 420200 |
| 2021-08-30 | -25.22 | $92.59 | 410700 |
| 2021-08-27 | -28.54 | $91.19 | 309400 |
| 2021-08-26 | -42.77 | $87.53 | 290905 |
| 2021-08-25 | -31.40 | $90.21 | 333220 |
| 2021-08-24 | -32.14 | $89.11 | 537000 |
| 2021-08-23 | -41.77 | $86.32 | 613221 |
| 2021-08-20 | -41.31 | $86.45 | 445834 |
| 2021-08-19 | -44.49 | $85.56 | 488833 |
| 2021-08-18 | -32.12 | $89.02 | 474425 |
| 2021-08-17 | -28.33 | $90.08 | 667201 |
| 2021-08-16 | -14.90 | $93.37 | 478900 |
| 2021-08-13 | -11.71 | $94.23 | 421600 |
| 2021-08-12 | -5.34 | $96.28 | 719439 |
| 2021-08-11 | -0.13 | $97.17 | 1.3M |
| 2021-08-10 | -0.51 | $91.18 | 605100 |
| 2021-08-09 | -1.80 | $86.51 | 294889 |
| 2021-08-06 | -4.08 | $86.03 | 294158 |
| 2021-08-05 | -5.46 | $85.21 | 344349 |
| 2021-08-04 | -9.60 | $83.79 | 515715 |
| 2021-08-03 | -2.21 | $83.93 | 1.1M |
| 2021-08-02 | -30.44 | $74.14 | 472846 |
| 2021-07-30 | -8.19 | $75.11 | 429419 |
| 2021-07-29 | -8.17 | $74.45 | 260435 |
| 2021-07-28 | -7.44 | $73.02 | 241019 |
| 2021-07-27 | -27.24 | $71.25 | 209700 |
| 2021-07-26 | -18.42 | $71.91 | 218700 |
| 2021-07-23 | -34.24 | $71.85 | 243400 |
| 2021-07-22 | -49.35 | $70.46 | 163200 |
| 2021-07-21 | -33.80 | $71.89 | 266000 |
| 2021-07-20 | -52.28 | $70.19 | 453464 |
| 2021-07-19 | -86.20 | $67.07 | 354389 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.54
2026-07-16
Close Price
$73.21
Vol: 7248
Average Directional Index - Detailed Analysis
Minimum
6.17
Average
20.75
Maximum
52.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.54 | $73.21 | 7248 |
| 2026-07-15 | 16.43 | $73.83 | 240800 |
| 2026-07-14 | 16.92 | $73.58 | 202213 |
| 2026-07-13 | 17.24 | $71.68 | 248161 |
| 2026-07-10 | 17.34 | $72.24 | 214918 |
| 2026-07-09 | 17.44 | $70.60 | 248441 |
| 2026-07-08 | 17.31 | $68.92 | 264500 |
| 2026-07-07 | 16.76 | $69.26 | 404700 |
| 2026-07-06 | 16.19 | $70.45 | 287304 |
| 2026-07-02 | 15.81 | $69.21 | 376100 |
| 2026-07-01 | 15.42 | $72.43 | 242232 |
| 2026-06-30 | 15.56 | $76.04 | 178584 |
| 2026-06-29 | 16.11 | $75.13 | 290250 |
| 2026-06-26 | 16.69 | $77.83 | 1.0M |
| 2026-06-25 | 17.48 | $79.96 | 180300 |
| 2026-06-24 | 17.99 | $77.89 | 535000 |
| 2026-06-23 | 18.89 | $77.82 | 260041 |
| 2026-06-22 | 19.73 | $81.95 | 529030 |
| 2026-06-18 | 20.05 | $81.17 | 621698 |
| 2026-06-17 | 20.56 | $76.84 | 360915 |
| 2026-06-16 | 21.35 | $78.86 | 267702 |
| 2026-06-15 | 21.80 | $79.25 | 272339 |
| 2026-06-12 | 22.36 | $79.27 | 300005 |
| 2026-06-11 | 23.03 | $78.99 | 329817 |
| 2026-06-10 | 23.96 | $76.12 | 550700 |
| 2026-06-09 | 24.93 | $80.78 | 413100 |
| 2026-06-08 | 25.74 | $80.09 | 291611 |
| 2026-06-05 | 26.10 | $80.61 | 291900 |
| 2026-06-04 | 26.47 | $84.93 | 407900 |
| 2026-06-03 | 26.17 | $85.02 | 461149 |
| 2026-06-02 | 25.85 | $84.16 | 346323 |
| 2026-06-01 | 25.62 | $81.91 | 335191 |
| 2026-05-29 | 25.56 | $82.81 | 490612 |
| 2026-05-28 | 25.32 | $82.06 | 386836 |
| 2026-05-27 | 25.21 | $82.24 | 512669 |
| 2026-05-26 | 24.81 | $85.41 | 1.3M |
| 2026-05-22 | 23.72 | $84.75 | 1.0M |
| 2026-05-21 | 23.09 | $76.18 | 733204 |
| 2026-05-20 | 23.70 | $75.38 | 578600 |
| 2026-05-19 | 24.47 | $71.74 | 572227 |
| 2026-05-18 | 25.67 | $74.51 | 435600 |
| 2026-05-15 | 26.26 | $74.27 | 356200 |
| 2026-05-14 | 26.88 | $76.39 | 267349 |
| 2026-05-13 | 27.13 | $75.45 | 416797 |
| 2026-05-12 | 27.54 | $74.05 | 425200 |
| 2026-05-11 | 28.22 | $74.63 | 496900 |
| 2026-05-08 | 28.35 | $74.29 | 350400 |
| 2026-05-07 | 28.60 | $73.97 | 337900 |
| 2026-05-06 | 28.56 | $76.23 | 486843 |
| 2026-05-05 | 28.01 | $76.39 | 591920 |
| 2026-05-04 | 27.52 | $73.67 | 678100 |
| 2026-05-01 | 27.22 | $74.54 | 672577 |
| 2026-04-30 | 26.65 | $78.15 | 347800 |
| 2026-04-29 | 25.66 | $75.35 | 480800 |
| 2026-04-28 | 24.61 | $77.92 | 710451 |
| 2026-04-27 | 23.39 | $77.21 | 612855 |
| 2026-04-24 | 22.23 | $75.42 | 604538 |
| 2026-04-23 | 21.31 | $72.07 | 402310 |
| 2026-04-22 | 20.86 | $71.32 | 503531 |
| 2026-04-21 | 20.63 | $69.45 | 288200 |
| 2026-04-20 | 20.56 | $69.05 | 338500 |
| 2026-04-17 | 20.57 | $69.12 | 2.4M |
| 2026-04-16 | 20.59 | $66.99 | 685400 |
| 2026-04-15 | 21.17 | $67.68 | 439800 |
| 2026-04-14 | 21.74 | $68.89 | 246728 |
| 2026-04-13 | 21.78 | $68.70 | 389586 |
| 2026-04-10 | 22.00 | $67.83 | 338254 |
| 2026-04-09 | 21.99 | $67.85 | 440127 |
| 2026-04-08 | 22.15 | $65.91 | 417814 |
| 2026-04-07 | 22.45 | $63.77 | 329862 |
| 2026-04-06 | 23.62 | $62.77 | 242516 |
| 2026-04-02 | 24.49 | $61.51 | 335135 |
| 2026-04-01 | 24.99 | $60.24 | 330500 |
| 2026-03-31 | 25.20 | $58.91 | 357300 |
| 2026-03-30 | 25.03 | $58.15 | 234000 |
| 2026-03-27 | 24.85 | $59.13 | 189100 |
| 2026-03-26 | 24.81 | $60.52 | 270600 |
| 2026-03-25 | 25.12 | $60.89 | 240700 |
| 2026-03-24 | 25.45 | $60.33 | 221726 |
| 2026-03-23 | 25.48 | $58.12 | 342400 |
| 2026-03-20 | 24.92 | $56.12 | 589200 |
| 2026-03-19 | 23.49 | $56.79 | 383500 |
| 2026-03-18 | 21.94 | $55.30 | 402900 |
| 2026-03-17 | 20.53 | $56.14 | 358500 |
| 2026-03-16 | 19.16 | $56.16 | 324319 |
| 2026-03-13 | 17.66 | $56.13 | 408328 |
| 2026-03-12 | 16.08 | $56.75 | 450800 |
| 2026-03-11 | 14.61 | $59.81 | 393856 |
| 2026-03-10 | 13.48 | $61.18 | 248600 |
| 2026-03-09 | 12.64 | $61.59 | 323647 |
| 2026-03-06 | 11.56 | $61.41 | 368803 |
| 2026-03-05 | 10.94 | $62.88 | 315405 |
| 2026-03-04 | 10.63 | $63.08 | 316146 |
| 2026-03-03 | 10.30 | $62.42 | 233849 |
| 2026-03-02 | 9.73 | $65.41 | 250365 |
| 2026-02-27 | 9.64 | $64.71 | 375252 |
| 2026-02-26 | 9.33 | $65.33 | 233831 |
| 2026-02-25 | 9.09 | $65.02 | 174100 |
| 2026-02-24 | 9.18 | $66.16 | 177345 |
| 2026-02-23 | 9.42 | $65.15 | 263745 |
| 2026-02-20 | 9.63 | $67.18 | 313500 |
| 2026-02-19 | 9.95 | $66.71 | 215316 |
| 2026-02-18 | 10.40 | $66.39 | 248811 |
| 2026-02-17 | 10.79 | $66.48 | 269174 |
| 2026-02-13 | 11.21 | $66.66 | 265100 |
| 2026-02-12 | 11.66 | $65.76 | 252045 |
| 2026-02-11 | 12.14 | $67.30 | 245720 |
| 2026-02-10 | 12.30 | $66.96 | 247111 |
| 2026-02-09 | 12.81 | $66.53 | 365300 |
| 2026-02-06 | 13.34 | $67.72 | 321748 |
| 2026-02-05 | 13.81 | $65.80 | 317412 |
| 2026-02-04 | 14.33 | $69.05 | 529699 |
| 2026-02-03 | 14.29 | $69.89 | 555061 |
| 2026-02-02 | 14.78 | $70.06 | 533231 |
| 2026-01-30 | 15.48 | $69.45 | 627851 |
| 2026-01-29 | 15.81 | $70.33 | 310000 |
| 2026-01-28 | 16.48 | $68.36 | 659313 |
| 2026-01-27 | 17.19 | $70.77 | 247200 |
| 2026-01-26 | 16.99 | $71.16 | 349800 |
| 2026-01-23 | 16.58 | $72.20 | 194000 |
| 2026-01-22 | 15.66 | $73.51 | 226100 |
| 2026-01-21 | 14.37 | $73.08 | 456317 |
| 2026-01-20 | 13.21 | $71.19 | 248629 |
| 2026-01-16 | 12.37 | $72.01 | 866119 |
| 2026-01-15 | 11.26 | $70.84 | 319409 |
| 2026-01-14 | 10.31 | $69.66 | 307522 |
| 2026-01-13 | 9.59 | $69.15 | 270088 |
| 2026-01-12 | 8.83 | $68.31 | 382200 |
| 2026-01-09 | 8.33 | $67.40 | 269319 |
| 2026-01-08 | 7.80 | $67.89 | 490900 |
| 2026-01-07 | 7.49 | $65.44 | 344303 |
| 2026-01-06 | 7.13 | $68.76 | 440840 |
| 2026-01-05 | 6.66 | $66.39 | 314140 |
| 2026-01-02 | 6.58 | $64.43 | 443600 |
| 2025-12-31 | 6.56 | $63.25 | 347200 |
| 2025-12-30 | 6.27 | $63.77 | 273445 |
| 2025-12-29 | 6.19 | $64.14 | 288500 |
| 2025-12-26 | 6.18 | $64.95 | 225409 |
| 2025-12-24 | 6.17 | $65.11 | 113300 |
| 2025-12-23 | 6.47 | $65.00 | 331442 |
| 2025-12-22 | 6.78 | $63.89 | 354400 |
| 2025-12-19 | 7.02 | $64.15 | 947027 |
| 2025-12-18 | 7.39 | $63.94 | 262200 |
| 2025-12-17 | 7.72 | $63.73 | 414500 |
| 2025-12-16 | 8.10 | $64.05 | 479915 |
| 2025-12-15 | 8.36 | $64.58 | 588015 |
| 2025-12-12 | 8.54 | $64.67 | 497500 |
| 2025-12-11 | 8.65 | $66.66 | 563332 |
| 2025-12-10 | 8.79 | $64.91 | 632801 |
| 2025-12-09 | 9.12 | $63.41 | 328800 |
| 2025-12-08 | 9.38 | $63.77 | 450302 |
| 2025-12-05 | 9.76 | $63.84 | 349400 |
| 2025-12-04 | 10.18 | $64.66 | 478400 |
| 2025-12-03 | 10.64 | $66.28 | 744300 |
| 2025-12-02 | 10.98 | $65.05 | 511616 |
| 2025-12-01 | 11.54 | $65.42 | 363300 |
| 2025-11-28 | 11.91 | $66.95 | 217100 |
| 2025-11-26 | 12.03 | $66.89 | 431825 |
| 2025-11-25 | 12.24 | $65.10 | 414013 |
| 2025-11-24 | 12.81 | $62.47 | 450710 |
| 2025-11-21 | 13.06 | $61.57 | 851247 |
| 2025-11-20 | 13.29 | $57.94 | 2.4M |
| 2025-11-19 | 13.54 | $66.53 | 1.2M |
| 2025-11-18 | 12.31 | $65.10 | 506400 |
| 2025-11-17 | 12.91 | $64.65 | 788600 |
| 2025-11-14 | 13.34 | $65.01 | 399813 |
| 2025-11-13 | 13.87 | $64.83 | 421643 |
| 2025-11-12 | 14.50 | $65.86 | 413924 |
| 2025-11-11 | 15.05 | $65.11 | 365200 |
| 2025-11-10 | 15.79 | $65.40 | 320324 |
| 2025-11-07 | 16.21 | $65.90 | 434900 |
| 2025-11-06 | 16.81 | $66.55 | 366200 |
| 2025-11-05 | 17.09 | $68.32 | 375100 |
| 2025-11-04 | 16.85 | $68.40 | 424328 |
| 2025-11-03 | 16.19 | $70.00 | 400020 |
| 2025-10-31 | 15.49 | $69.25 | 375200 |
| 2025-10-30 | 15.04 | $68.61 | 406600 |
| 2025-10-29 | 14.27 | $69.47 | 506100 |
| 2025-10-28 | 13.40 | $68.78 | 300248 |
| 2025-10-27 | 13.01 | $68.55 | 311500 |
| 2025-10-24 | 12.45 | $68.33 | 440411 |
| 2025-10-23 | 11.83 | $67.93 | 232325 |
| 2025-10-22 | 11.61 | $66.11 | 494900 |
| 2025-10-21 | 11.51 | $67.18 | 307647 |
| 2025-10-20 | 11.35 | $66.00 | 265400 |
| 2025-10-17 | 11.41 | $65.20 | 685329 |
| 2025-10-16 | 11.47 | $66.40 | 594600 |
| 2025-10-15 | 11.33 | $66.03 | 577000 |
| 2025-10-14 | 11.17 | $64.38 | 364000 |
| 2025-10-13 | 11.60 | $63.69 | 314341 |
| 2025-10-10 | 12.03 | $61.61 | 556918 |
| 2025-10-09 | 12.48 | $63.42 | 333163 |
| 2025-10-08 | 12.72 | $64.56 | 257129 |
| 2025-10-07 | 13.05 | $62.61 | 396344 |
| 2025-10-06 | 13.39 | $63.69 | 452331 |
| 2025-10-03 | 13.34 | $63.94 | 364046 |
| 2025-10-02 | 13.26 | $64.18 | 667364 |
| 2025-10-01 | 13.17 | $64.16 | 699200 |
| 2025-09-30 | 13.08 | $62.74 | 1.4M |
| 2025-09-29 | 13.25 | $60.69 | 525839 |
| 2025-09-26 | 13.60 | $60.76 | 1.1M |
| 2025-09-25 | 13.98 | $60.52 | 462404 |
| 2025-09-24 | 14.50 | $61.04 | 767631 |
| 2025-09-23 | 15.16 | $60.70 | 630822 |
| 2025-09-22 | 15.88 | $60.56 | 738238 |
| 2025-09-19 | 16.33 | $60.29 | 1.3M |
| 2025-09-18 | 16.92 | $60.57 | 601900 |
| 2025-09-17 | 17.51 | $59.80 | 797023 |
| 2025-09-16 | 18.36 | $61.96 | 375700 |
| 2025-09-15 | 19.00 | $61.77 | 685522 |
| 2025-09-12 | 19.75 | $61.16 | 589400 |
| 2025-09-11 | 20.48 | $62.21 | 531200 |
| 2025-09-10 | 21.26 | $60.70 | 677532 |
| 2025-09-09 | 22.29 | $58.24 | 574033 |
| 2025-09-08 | 22.77 | $58.52 | 510400 |
| 2025-09-05 | 23.32 | $59.27 | 552904 |
| 2025-09-04 | 23.92 | $58.21 | 532300 |
| 2025-09-03 | 24.26 | $56.52 | 637800 |
| 2025-09-02 | 24.43 | $57.46 | 489811 |
| 2025-08-29 | 24.68 | $58.19 | 360830 |
| 2025-08-28 | 25.06 | $58.57 | 476728 |
| 2025-08-27 | 25.66 | $59.65 | 373550 |
| 2025-08-26 | 26.26 | $58.95 | 572447 |
| 2025-08-25 | 26.76 | $58.85 | 340731 |
| 2025-08-22 | 27.39 | $60.03 | 680807 |
| 2025-08-21 | 28.04 | $56.54 | 401900 |
| 2025-08-20 | 27.92 | $56.68 | 535629 |
| 2025-08-19 | 27.83 | $57.79 | 545030 |
| 2025-08-18 | 27.86 | $57.98 | 390966 |
| 2025-08-15 | 27.81 | $57.86 | 520318 |
| 2025-08-14 | 27.79 | $59.19 | 658300 |
| 2025-08-13 | 27.85 | $59.18 | 1.0M |
| 2025-08-12 | 27.86 | $56.93 | 910143 |
| 2025-08-11 | 27.41 | $53.85 | 672340 |
| 2025-08-08 | 26.62 | $54.99 | 1.0M |
| 2025-08-07 | 25.83 | $54.99 | 1.4M |
| 2025-08-06 | 25.06 | $57.12 | 1.4M |
| 2025-08-05 | 24.10 | $56.39 | 2.7M |
| 2025-08-04 | 23.12 | $76.55 | 758844 |
| 2025-08-01 | 23.68 | $75.92 | 504503 |
| 2025-07-31 | 24.38 | $77.02 | 425002 |
| 2025-07-30 | 24.09 | $77.69 | 412000 |
| 2025-07-29 | 23.77 | $78.05 | 415203 |
| 2025-07-28 | 23.52 | $78.56 | 435943 |
| 2025-07-25 | 22.86 | $79.64 | 300728 |
| 2025-07-24 | 22.17 | $78.57 | 605406 |
| 2025-07-23 | 21.44 | $77.96 | 557200 |
| 2025-07-22 | 20.95 | $75.13 | 392345 |
| 2025-07-21 | 20.96 | $72.99 | 444800 |
| 2025-07-18 | 20.97 | $74.28 | 1.3M |
| 2025-07-17 | 20.86 | $74.84 | 589100 |
| 2025-07-16 | 20.85 | $72.40 | 532404 |
| 2025-07-15 | 21.17 | $72.75 | 352917 |
| 2025-07-14 | 20.84 | $73.80 | 388960 |
| 2025-07-11 | 20.73 | $74.97 | 279400 |
| 2025-07-10 | 20.45 | $76.15 | 399244 |
| 2025-07-09 | 19.65 | $75.45 | 395069 |
| 2025-07-08 | 19.01 | $75.35 | 382600 |
| 2025-07-07 | 18.41 | $73.64 | 348632 |
| 2025-07-03 | 17.83 | $75.14 | 248020 |
| 2025-07-02 | 16.68 | $75.31 | 561649 |
| 2025-07-01 | 15.68 | $73.69 | 653553 |
| 2025-06-30 | 14.69 | $70.55 | 352400 |
| 2025-06-27 | 14.27 | $71.15 | 1.4M |
| 2025-06-26 | 13.77 | $70.77 | 263647 |
| 2025-06-25 | 13.46 | $69.99 | 291849 |
| 2025-06-24 | 13.27 | $69.89 | 301731 |
| 2025-06-23 | 13.12 | $68.43 | 416434 |
| 2025-06-20 | 13.24 | $66.39 | 810828 |
| 2025-06-18 | 13.75 | $66.69 | 371918 |
| 2025-06-17 | 14.08 | $66.57 | 548900 |
| 2025-06-16 | 14.74 | $66.10 | 775218 |
| 2025-06-13 | 15.26 | $66.48 | 336000 |
| 2025-06-12 | 15.89 | $66.88 | 493210 |
| 2025-06-11 | 16.52 | $67.38 | 581001 |
| 2025-06-10 | 16.91 | $70.60 | 270100 |
| 2025-06-09 | 16.44 | $69.54 | 380900 |
| 2025-06-06 | 16.08 | $68.31 | 285300 |
| 2025-06-05 | 16.01 | $66.49 | 207539 |
| 2025-06-04 | 16.24 | $67.20 | 219900 |
| 2025-06-03 | 16.26 | $68.00 | 317631 |
| 2025-06-02 | 16.36 | $65.58 | 431177 |
| 2025-05-30 | 16.66 | $65.10 | 279600 |
| 2025-05-29 | 17.29 | $66.21 | 244700 |
| 2025-05-28 | 17.70 | $66.65 | 218000 |
| 2025-05-27 | 17.83 | $68.12 | 303828 |
| 2025-05-23 | 18.06 | $65.33 | 252044 |
| 2025-05-22 | 18.84 | $65.82 | 222363 |
| 2025-05-21 | 19.51 | $65.67 | 430652 |
| 2025-05-20 | 19.92 | $68.22 | 276428 |
| 2025-05-19 | 19.93 | $68.61 | 278200 |
| 2025-05-16 | 19.88 | $68.92 | 353706 |
| 2025-05-15 | 19.74 | $69.43 | 482434 |
| 2025-05-14 | 19.42 | $69.38 | 419631 |
| 2025-05-13 | 18.97 | $70.16 | 393638 |
| 2025-05-12 | 18.09 | $70.25 | 599000 |
| 2025-05-09 | 17.16 | $67.96 | 478200 |
| 2025-05-08 | 16.58 | $68.68 | 641200 |
| 2025-05-07 | 16.06 | $67.15 | 717700 |
| 2025-05-06 | 15.75 | $65.21 | 706600 |
| 2025-05-05 | 15.42 | $66.89 | 510033 |
| 2025-05-02 | 15.44 | $65.90 | 365100 |
| 2025-05-01 | 15.51 | $64.59 | 383649 |
| 2025-04-30 | 15.76 | $63.87 | 399600 |
| 2025-04-29 | 16.31 | $63.74 | 369645 |
| 2025-04-28 | 16.59 | $63.47 | 427300 |
| 2025-04-25 | 16.89 | $63.93 | 275127 |
| 2025-04-24 | 17.08 | $64.50 | 459406 |
| 2025-04-23 | 17.29 | $62.00 | 546937 |
| 2025-04-22 | 17.50 | $62.66 | 822757 |
| 2025-04-21 | 18.17 | $56.73 | 348600 |
| 2025-04-17 | 18.43 | $58.50 | 839448 |
| 2025-04-16 | 18.99 | $57.74 | 404800 |
| 2025-04-15 | 19.50 | $56.97 | 380614 |
| 2025-04-14 | 20.08 | $58.00 | 361544 |
| 2025-04-11 | 20.75 | $58.01 | 586020 |
| 2025-04-10 | 21.24 | $56.70 | 498423 |
| 2025-04-09 | 21.72 | $59.53 | 1.0M |
| 2025-04-08 | 22.22 | $52.02 | 565943 |
| 2025-04-07 | 21.80 | $54.05 | 813700 |
| 2025-04-04 | 21.36 | $54.06 | 717900 |
| 2025-04-03 | 20.35 | $54.99 | 617200 |
| 2025-04-02 | 19.81 | $61.48 | 376600 |
| 2025-04-01 | 19.84 | $60.02 | 483700 |
| 2025-03-31 | 19.56 | $59.99 | 478236 |
| 2025-03-28 | 19.26 | $60.59 | 352948 |
| 2025-03-27 | 19.24 | $62.33 | 443132 |
| 2025-03-26 | 19.33 | $62.95 | 432335 |
| 2025-03-25 | 19.78 | $64.20 | 705000 |
| 2025-03-24 | 20.11 | $62.86 | 596932 |
| 2025-03-21 | 20.42 | $62.61 | 2.8M |
| 2025-03-20 | 20.63 | $63.93 | 745700 |
| 2025-03-19 | 21.15 | $66.59 | 709100 |
| 2025-03-18 | 21.99 | $65.04 | 463631 |
| 2025-03-17 | 22.56 | $66.00 | 693200 |
| 2025-03-14 | 23.16 | $64.52 | 429144 |
| 2025-03-13 | 23.33 | $62.57 | 394290 |
| 2025-03-12 | 23.30 | $63.74 | 601693 |
| 2025-03-11 | 23.33 | $62.68 | 892700 |
| 2025-03-10 | 23.38 | $65.55 | 614400 |
| 2025-03-07 | 23.63 | $64.87 | 656200 |
| 2025-03-06 | 23.88 | $64.70 | 717210 |
| 2025-03-05 | 24.01 | $62.31 | 518000 |
| 2025-03-04 | 23.57 | $59.24 | 771802 |
| 2025-03-03 | 22.66 | $58.89 | 730904 |
| 2025-02-28 | 21.95 | $61.50 | 862900 |
| 2025-02-27 | 21.43 | $62.29 | 831621 |
| 2025-02-26 | 21.07 | $63.31 | 835700 |
| 2025-02-25 | 20.81 | $63.73 | 699300 |
| 2025-02-24 | 20.34 | $64.46 | 664164 |
| 2025-02-21 | 20.02 | $65.78 | 571202 |
| 2025-02-20 | 19.78 | $67.27 | 457600 |
| 2025-02-19 | 19.65 | $68.23 | 735985 |
| 2025-02-18 | 19.66 | $70.19 | 808445 |
| 2025-02-14 | 20.00 | $72.51 | 697346 |
| 2025-02-13 | 20.36 | $69.95 | 577221 |
| 2025-02-12 | 20.35 | $69.41 | 570200 |
| 2025-02-11 | 20.35 | $71.22 | 988200 |
| 2025-02-10 | 20.36 | $69.44 | 891982 |
| 2025-02-07 | 19.94 | $65.46 | 946800 |
| 2025-02-06 | 18.99 | $65.57 | 1.4M |
| 2025-02-05 | 18.01 | $65.59 | 1.8M |
| 2025-02-04 | 16.44 | $64.13 | 4.7M |
| 2025-02-03 | 14.80 | $79.72 | 809141 |
| 2025-01-31 | 14.60 | $81.44 | 538217 |
| 2025-01-30 | 14.84 | $83.57 | 392924 |
| 2025-01-29 | 15.17 | $80.55 | 304008 |
| 2025-01-28 | 15.14 | $81.11 | 591939 |
| 2025-01-27 | 15.12 | $82.55 | 465444 |
| 2025-01-24 | 15.36 | $84.90 | 316300 |
| 2025-01-23 | 16.10 | $86.64 | 314302 |
| 2025-01-22 | 16.71 | $87.35 | 395900 |
| 2025-01-21 | 17.10 | $88.18 | 417831 |
| 2025-01-17 | 17.64 | $85.17 | 989000 |
| 2025-01-16 | 18.31 | $83.45 | 275100 |
| 2025-01-15 | 18.71 | $83.76 | 390000 |
| 2025-01-14 | 19.21 | $82.83 | 502069 |
| 2025-01-13 | 19.73 | $84.48 | 359700 |
| 2025-01-10 | 19.96 | $81.84 | 369200 |
| 2025-01-08 | 20.32 | $82.84 | 584344 |
| 2025-01-07 | 20.87 | $86.98 | 387900 |
| 2025-01-06 | 21.71 | $86.63 | 522526 |
| 2025-01-03 | 22.82 | $83.44 | 447000 |
| 2025-01-02 | 23.09 | $81.43 | 415300 |
| 2024-12-31 | 23.37 | $83.45 | 323044 |
| 2024-12-30 | 23.04 | $82.70 | 430242 |
| 2024-12-27 | 22.70 | $83.37 | 408887 |
| 2024-12-26 | 22.41 | $83.90 | 222041 |
| 2024-12-24 | 21.85 | $83.21 | 130900 |
| 2024-12-23 | 21.32 | $82.92 | 331850 |
| 2024-12-20 | 20.77 | $83.40 | 1.1M |
| 2024-12-19 | 20.19 | $82.72 | 494415 |
| 2024-12-18 | 19.46 | $82.02 | 574024 |
| 2024-12-17 | 18.75 | $85.31 | 763803 |
| 2024-12-16 | 18.21 | $84.61 | 475820 |
| 2024-12-13 | 17.50 | $84.84 | 485100 |
| 2024-12-12 | 16.83 | $86.78 | 470801 |
| 2024-12-11 | 16.31 | $88.69 | 628700 |
| 2024-12-10 | 16.06 | $89.02 | 567224 |
| 2024-12-09 | 15.78 | $90.86 | 554417 |
| 2024-12-06 | 15.73 | $89.00 | 386300 |
| 2024-12-05 | 15.56 | $90.18 | 424685 |
| 2024-12-04 | 15.56 | $93.65 | 408239 |
| 2024-12-03 | 15.80 | $93.88 | 339569 |
| 2024-12-02 | 15.97 | $94.18 | 570884 |
| 2024-11-29 | 16.30 | $94.31 | 340100 |
| 2024-11-27 | 16.60 | $93.17 | 726900 |
| 2024-11-26 | 16.92 | $94.95 | 1.2M |
| 2024-11-25 | 17.54 | $94.61 | 953654 |
| 2024-11-22 | 17.85 | $89.69 | 2.0M |
| 2024-11-21 | 17.99 | $85.14 | 2.3M |
| 2024-11-20 | 17.38 | $84.15 | 1.3M |
| 2024-11-19 | 17.47 | $86.32 | 576440 |
| 2024-11-18 | 18.03 | $87.93 | 641118 |
| 2024-11-15 | 18.62 | $88.97 | 573865 |
| 2024-11-14 | 19.49 | $91.23 | 626033 |
| 2024-11-13 | 20.24 | $92.48 | 576100 |
| 2024-11-12 | 20.61 | $94.56 | 439407 |
| 2024-11-11 | 20.80 | $95.73 | 674686 |
| 2024-11-08 | 20.97 | $95.31 | 1.2M |
| 2024-11-07 | 21.10 | $102.70 | 1.3M |
| 2024-11-06 | 19.71 | $104.45 | 1.9M |
| 2024-11-05 | 18.27 | $90.84 | 348200 |
| 2024-11-04 | 18.64 | $88.39 | 686100 |
| 2024-11-01 | 19.04 | $86.42 | 471300 |
| 2024-10-31 | 19.79 | $85.76 | 516000 |
| 2024-10-30 | 20.36 | $85.51 | 270212 |
| 2024-10-29 | 21.10 | $86.66 | 365777 |
| 2024-10-28 | 21.98 | $88.21 | 432378 |
| 2024-10-25 | 22.96 | $85.58 | 266734 |
| 2024-10-24 | 23.63 | $85.97 | 378700 |
| 2024-10-23 | 24.29 | $85.71 | 456424 |
| 2024-10-22 | 24.99 | $86.80 | 523200 |
| 2024-10-21 | 25.60 | $87.24 | 374500 |
| 2024-10-18 | 26.62 | $89.55 | 883329 |
| 2024-10-17 | 27.99 | $88.64 | 522700 |
| 2024-10-16 | 29.37 | $88.99 | 720011 |
| 2024-10-15 | 30.83 | $85.54 | 393003 |
| 2024-10-14 | 31.72 | $86.86 | 480200 |
| 2024-10-11 | 32.72 | $87.20 | 495700 |
| 2024-10-10 | 33.77 | $85.60 | 438200 |
| 2024-10-09 | 34.48 | $86.49 | 585208 |
| 2024-10-08 | 35.22 | $84.45 | 626800 |
| 2024-10-07 | 35.87 | $86.17 | 661161 |
| 2024-10-04 | 36.53 | $83.32 | 404163 |
| 2024-10-03 | 36.83 | $82.44 | 495562 |
| 2024-10-02 | 36.85 | $83.51 | 766031 |
| 2024-10-01 | 37.04 | $84.14 | 584940 |
| 2024-09-30 | 37.25 | $84.74 | 520140 |
| 2024-09-27 | 37.59 | $85.63 | 589801 |
| 2024-09-26 | 38.09 | $85.27 | 504599 |
| 2024-09-25 | 38.46 | $83.92 | 476731 |
| 2024-09-24 | 38.54 | $85.09 | 500845 |
| 2024-09-23 | 38.73 | $85.36 | 540770 |
| 2024-09-20 | 38.94 | $87.02 | 1.1M |
| 2024-09-19 | 39.35 | $89.16 | 598400 |
| 2024-09-18 | 39.81 | $86.66 | 603000 |
| 2024-09-17 | 40.30 | $87.42 | 577200 |
| 2024-09-16 | 40.33 | $85.73 | 485300 |
| 2024-09-13 | 40.35 | $86.36 | 713100 |
| 2024-09-12 | 40.44 | $85.01 | 673214 |
| 2024-09-11 | 40.16 | $82.78 | 791800 |
| 2024-09-10 | 39.43 | $83.12 | 578900 |
| 2024-09-09 | 38.72 | $83.00 | 697631 |
| 2024-09-06 | 38.08 | $83.77 | 764945 |
| 2024-09-05 | 37.43 | $84.83 | 650420 |
| 2024-09-04 | 36.81 | $87.06 | 864238 |
| 2024-09-03 | 36.26 | $88.41 | 906012 |
| 2024-08-30 | 35.79 | $93.33 | 570722 |
| 2024-08-29 | 35.55 | $92.91 | 733700 |
| 2024-08-28 | 35.30 | $93.36 | 847500 |
| 2024-08-27 | 35.10 | $95.97 | 533628 |
| 2024-08-26 | 35.11 | $100.16 | 466800 |
| 2024-08-23 | 35.45 | $102.75 | 834177 |
| 2024-08-22 | 35.73 | $97.35 | 423282 |
| 2024-08-21 | 35.29 | $97.88 | 640230 |
| 2024-08-20 | 34.82 | $95.68 | 681111 |
| 2024-08-19 | 34.13 | $96.98 | 752900 |
| 2024-08-16 | 33.45 | $95.59 | 981167 |
| 2024-08-15 | 32.43 | $94.04 | 1.5M |
| 2024-08-14 | 31.36 | $92.50 | 1.0M |
| 2024-08-13 | 30.23 | $94.59 | 2.4M |
| 2024-08-12 | 28.75 | $94.58 | 995800 |
| 2024-08-09 | 27.28 | $94.88 | 1.1M |
| 2024-08-08 | 25.74 | $95.24 | 2.6M |
| 2024-08-07 | 24.16 | $96.37 | 2.2M |
| 2024-08-06 | 22.53 | $101.05 | 5.9M |
| 2024-08-05 | 20.94 | $118.46 | 1.6M |
| 2024-08-02 | 19.86 | $122.17 | 782646 |
| 2024-08-01 | 19.20 | $129.04 | 800510 |
| 2024-07-31 | 18.95 | $135.00 | 923700 |
| 2024-07-30 | 19.49 | $134.00 | 538110 |
| 2024-07-29 | 20.06 | $137.38 | 363300 |
| 2024-07-26 | 20.92 | $139.21 | 523715 |
| 2024-07-25 | 21.83 | $135.28 | 571500 |
| 2024-07-24 | 22.47 | $132.63 | 761432 |
| 2024-07-23 | 23.14 | $145.00 | 377500 |
| 2024-07-22 | 23.68 | $144.57 | 383100 |
| 2024-07-19 | 24.38 | $141.83 | 532457 |
| 2024-07-18 | 25.15 | $144.43 | 341400 |
| 2024-07-17 | 25.63 | $145.00 | 512885 |
| 2024-07-16 | 25.90 | $152.57 | 480318 |
| 2024-07-15 | 26.07 | $144.76 | 446949 |
| 2024-07-12 | 26.79 | $143.13 | 423300 |
| 2024-07-11 | 27.70 | $142.20 | 948839 |
| 2024-07-10 | 28.66 | $139.65 | 664990 |
| 2024-07-09 | 29.93 | $129.88 | 339743 |
| 2024-07-08 | 30.13 | $131.08 | 399700 |
| 2024-07-05 | 30.41 | $130.90 | 332900 |
| 2024-07-03 | 30.69 | $132.37 | 247300 |
| 2024-07-02 | 31.14 | $131.00 | 309000 |
| 2024-07-01 | 31.36 | $132.33 | 760852 |
| 2024-06-28 | 31.72 | $134.93 | 869346 |
| 2024-06-27 | 32.22 | $132.53 | 405641 |
| 2024-06-26 | 31.97 | $130.24 | 698328 |
| 2024-06-25 | 31.58 | $131.98 | 680732 |
| 2024-06-24 | 31.18 | $133.04 | 427900 |
| 2024-06-21 | 30.97 | $134.49 | 605787 |
| 2024-06-20 | 30.65 | $134.26 | 475000 |
| 2024-06-18 | 30.45 | $136.42 | 667327 |
| 2024-06-17 | 30.30 | $136.86 | 848900 |
| 2024-06-14 | 30.16 | $136.89 | 787200 |
| 2024-06-13 | 30.07 | $142.38 | 552131 |
| 2024-06-12 | 30.24 | $143.69 | 870443 |
| 2024-06-11 | 30.76 | $141.41 | 731800 |
| 2024-06-10 | 29.81 | $140.34 | 512110 |
| 2024-06-07 | 28.83 | $141.41 | 540500 |
| 2024-06-06 | 27.82 | $141.72 | 523122 |
| 2024-06-05 | 26.88 | $143.65 | 576600 |
| 2024-06-04 | 25.96 | $140.90 | 908746 |
| 2024-06-03 | 24.88 | $145.25 | 589135 |
| 2024-05-31 | 23.95 | $152.15 | 545100 |
| 2024-05-30 | 23.23 | $151.26 | 345836 |
| 2024-05-29 | 22.75 | $151.04 | 455876 |
| 2024-05-28 | 21.94 | $150.77 | 567976 |
| 2024-05-24 | 21.24 | $156.00 | 427000 |
| 2024-05-23 | 20.67 | $152.84 | 547680 |
| 2024-05-22 | 20.08 | $155.29 | 502400 |
| 2024-05-21 | 19.63 | $155.00 | 421100 |
| 2024-05-20 | 19.15 | $156.88 | 488437 |
| 2024-05-17 | 18.65 | $151.86 | 390928 |
| 2024-05-16 | 17.81 | $153.60 | 722334 |
| 2024-05-15 | 17.04 | $157.65 | 591208 |
| 2024-05-14 | 16.41 | $155.54 | 585805 |
| 2024-05-13 | 15.76 | $155.97 | 577534 |
| 2024-05-10 | 15.07 | $156.21 | 889167 |
| 2024-05-09 | 14.34 | $161.14 | 939500 |
| 2024-05-08 | 13.74 | $157.63 | 995427 |
| 2024-05-07 | 12.94 | $154.34 | 2.3M |
| 2024-05-06 | 12.11 | $176.40 | 465703 |
| 2024-05-03 | 12.50 | $176.25 | 533025 |
| 2024-05-02 | 13.05 | $175.26 | 466600 |
| 2024-05-01 | 13.68 | $175.00 | 605600 |
| 2024-04-30 | 14.34 | $175.30 | 508600 |
| 2024-04-29 | 15.00 | $183.16 | 337626 |
| 2024-04-26 | 15.03 | $182.99 | 256834 |
| 2024-04-25 | 15.21 | $181.21 | 386300 |
| 2024-04-24 | 15.59 | $179.11 | 369800 |
| 2024-04-23 | 15.75 | $179.98 | 462500 |
| 2024-04-22 | 16.20 | $173.54 | 817111 |
| 2024-04-19 | 16.94 | $171.82 | 440372 |
| 2024-04-18 | 17.44 | $171.18 | 338200 |
| 2024-04-17 | 17.98 | $170.12 | 445600 |
| 2024-04-16 | 18.56 | $172.15 | 461900 |
| 2024-04-15 | 19.29 | $175.86 | 749121 |
| 2024-04-12 | 20.27 | $171.57 | 321943 |
| 2024-04-11 | 20.83 | $175.01 | 518629 |
| 2024-04-10 | 21.54 | $172.75 | 578400 |
| 2024-04-09 | 22.29 | $177.10 | 437000 |
| 2024-04-08 | 23.27 | $181.21 | 399700 |
| 2024-04-05 | 23.89 | $183.82 | 515000 |
| 2024-04-04 | 24.55 | $179.52 | 855400 |
| 2024-04-03 | 25.25 | $187.69 | 760800 |
| 2024-04-02 | 25.44 | $185.14 | 874449 |
| 2024-04-01 | 25.65 | $193.58 | 516930 |
| 2024-03-28 | 24.86 | $190.36 | 481610 |
| 2024-03-27 | 24.24 | $186.06 | 339500 |
| 2024-03-26 | 23.83 | $182.58 | 302022 |
| 2024-03-25 | 23.66 | $180.48 | 383148 |
| 2024-03-22 | 23.40 | $185.25 | 250929 |
| 2024-03-21 | 22.67 | $186.27 | 379617 |
| 2024-03-20 | 21.71 | $183.87 | 300928 |
| 2024-03-19 | 20.98 | $180.29 | 402622 |
| 2024-03-18 | 20.44 | $178.09 | 527234 |
| 2024-03-15 | 19.88 | $178.91 | 757600 |
| 2024-03-14 | 19.34 | $173.87 | 723207 |
| 2024-03-13 | 18.95 | $176.13 | 397853 |
| 2024-03-12 | 18.59 | $171.01 | 354100 |
| 2024-03-11 | 18.52 | $168.61 | 380813 |
| 2024-03-08 | 18.61 | $168.47 | 517312 |
| 2024-03-07 | 18.38 | $169.94 | 364300 |
| 2024-03-06 | 18.37 | $164.02 | 354139 |
| 2024-03-05 | 18.67 | $161.94 | 479203 |
| 2024-03-04 | 18.79 | $172.20 | 658700 |
| 2024-03-01 | 17.76 | $172.52 | 599923 |
| 2024-02-29 | 16.80 | $169.40 | 626516 |
| 2024-02-28 | 15.99 | $163.93 | 626476 |
| 2024-02-27 | 15.45 | $163.49 | 655800 |
| 2024-02-26 | 14.94 | $161.03 | 800788 |
| 2024-02-23 | 14.64 | $151.64 | 561800 |
| 2024-02-22 | 15.15 | $146.39 | 288304 |
| 2024-02-21 | 15.59 | $144.29 | 421629 |
| 2024-02-20 | 15.77 | $142.60 | 503044 |
| 2024-02-16 | 15.78 | $144.58 | 300306 |
| 2024-02-15 | 16.24 | $148.57 | 279147 |
| 2024-02-14 | 16.72 | $144.79 | 519600 |
| 2024-02-13 | 16.79 | $142.89 | 746127 |
| 2024-02-12 | 16.68 | $150.00 | 413341 |
| 2024-02-09 | 17.45 | $148.31 | 299326 |
| 2024-02-08 | 18.08 | $148.65 | 347035 |
| 2024-02-07 | 18.63 | $145.91 | 400400 |
| 2024-02-06 | 19.08 | $143.11 | 383600 |
| 2024-02-05 | 19.20 | $145.04 | 376800 |
| 2024-02-02 | 19.51 | $148.61 | 688921 |
| 2024-02-01 | 19.90 | $147.88 | 1.1M |
| 2024-01-31 | 20.18 | $152.53 | 592068 |
| 2024-01-30 | 20.69 | $156.87 | 410942 |
| 2024-01-29 | 20.67 | $157.43 | 330500 |
| 2024-01-26 | 20.87 | $153.34 | 268841 |
| 2024-01-25 | 21.28 | $154.34 | 338331 |
| 2024-01-24 | 21.60 | $152.19 | 238200 |
| 2024-01-23 | 22.09 | $153.08 | 233500 |
| 2024-01-22 | 22.48 | $155.43 | 318853 |
| 2024-01-19 | 22.62 | $153.02 | 307024 |
| 2024-01-18 | 23.18 | $152.76 | 280534 |
| 2024-01-17 | 23.90 | $148.92 | 338427 |
| 2024-01-16 | 25.07 | $149.20 | 423734 |
| 2024-01-12 | 26.11 | $150.90 | 243602 |
| 2024-01-11 | 26.61 | $151.74 | 212000 |
| 2024-01-10 | 27.21 | $153.03 | 183300 |
| 2024-01-09 | 27.73 | $153.08 | 281400 |
| 2024-01-08 | 28.27 | $156.16 | 269616 |
| 2024-01-05 | 28.40 | $152.38 | 331000 |
| 2024-01-04 | 28.75 | $152.91 | 373592 |
| 2024-01-03 | 28.82 | $154.18 | 567506 |
| 2024-01-02 | 28.67 | $163.13 | 418975 |
| 2023-12-29 | 27.79 | $160.00 | 414315 |
| 2023-12-28 | 27.02 | $162.25 | 337987 |
| 2023-12-27 | 25.68 | $163.39 | 341300 |
| 2023-12-26 | 24.26 | $162.91 | 260220 |
| 2023-12-22 | 22.77 | $161.66 | 293900 |
| 2023-12-21 | 21.44 | $158.59 | 337213 |
| 2023-12-20 | 20.13 | $157.62 | 439300 |
| 2023-12-19 | 18.76 | $159.49 | 471338 |
| 2023-12-18 | 17.20 | $157.16 | 529400 |
| 2023-12-15 | 15.73 | $157.04 | 1.0M |
| 2023-12-14 | 14.26 | $156.29 | 1.4M |
| 2023-12-13 | 12.77 | $142.45 | 594900 |
| 2023-12-12 | 12.35 | $137.59 | 379700 |
| 2023-12-11 | 12.46 | $137.19 | 343300 |
| 2023-12-08 | 12.65 | $135.23 | 400500 |
| 2023-12-07 | 12.98 | $132.72 | 323806 |
| 2023-12-06 | 13.41 | $130.38 | 409506 |
| 2023-12-05 | 13.87 | $130.25 | 327151 |
| 2023-12-04 | 14.18 | $133.18 | 403003 |
| 2023-12-01 | 14.52 | $133.00 | 456232 |
| 2023-11-30 | 14.87 | $129.90 | 691152 |
| 2023-11-29 | 14.73 | $127.65 | 479000 |
| 2023-11-28 | 14.61 | $127.51 | 590944 |
| 2023-11-27 | 14.37 | $130.55 | 448900 |
| 2023-11-24 | 14.33 | $132.20 | 164200 |
| 2023-11-22 | 14.39 | $130.84 | 376600 |
| 2023-11-21 | 14.31 | $129.08 | 541348 |
| 2023-11-20 | 14.07 | $130.24 | 577090 |
| 2023-11-17 | 13.82 | $131.41 | 1.8M |
| 2023-11-16 | 13.55 | $135.23 | 304036 |
| 2023-11-15 | 13.89 | $136.22 | 348742 |
| 2023-11-14 | 13.93 | $137.48 | 497397 |
| 2023-11-13 | 13.97 | $130.56 | 216541 |
| 2023-11-10 | 14.47 | $132.29 | 144442 |
| 2023-11-09 | 14.99 | $128.73 | 223100 |
| 2023-11-08 | 15.22 | $128.82 | 320200 |
| 2023-11-07 | 15.46 | $129.60 | 337740 |
| 2023-11-06 | 15.48 | $130.73 | 255406 |
| 2023-11-03 | 15.61 | $132.03 | 277700 |
| 2023-11-02 | 16.01 | $130.22 | 267931 |
| 2023-11-01 | 16.21 | $129.55 | 339128 |
| 2023-10-31 | 15.85 | $124.28 | 298421 |
| 2023-10-30 | 15.69 | $125.89 | 365000 |
| 2023-10-27 | 15.40 | $123.22 | 302610 |
| 2023-10-26 | 14.71 | $124.05 | 279157 |
| 2023-10-25 | 14.03 | $124.00 | 323040 |
| 2023-10-24 | 12.98 | $124.25 | 372343 |
| 2023-10-23 | 12.05 | $124.57 | 328100 |
| 2023-10-20 | 11.10 | $125.63 | 632208 |
| 2023-10-19 | 10.16 | $129.24 | 447298 |
| 2023-10-18 | 9.41 | $131.02 | 606856 |
| 2023-10-17 | 8.79 | $139.03 | 288500 |
| 2023-10-16 | 8.86 | $138.28 | 277841 |
| 2023-10-13 | 8.67 | $137.26 | 530700 |
| 2023-10-12 | 8.48 | $142.82 | 311515 |
| 2023-10-11 | 8.79 | $147.64 | 269101 |
| 2023-10-10 | 8.87 | $146.19 | 192223 |
| 2023-10-09 | 8.73 | $146.21 | 187125 |
| 2023-10-06 | 8.99 | $144.24 | 279900 |
| 2023-10-05 | 9.33 | $141.16 | 262300 |
| 2023-10-04 | 9.74 | $143.56 | 398400 |
| 2023-10-03 | 10.12 | $144.20 | 501500 |
| 2023-10-02 | 10.51 | $145.00 | 471400 |
| 2023-09-29 | 10.70 | $149.19 | 566265 |
| 2023-09-28 | 10.47 | $151.70 | 409200 |
| 2023-09-27 | 10.39 | $148.40 | 545100 |
| 2023-09-26 | 10.64 | $142.70 | 446100 |
| 2023-09-25 | 11.05 | $146.43 | 206900 |
| 2023-09-22 | 11.62 | $143.87 | 289406 |
| 2023-09-21 | 11.93 | $142.29 | 408930 |
| 2023-09-20 | 12.27 | $149.04 | 265019 |
| 2023-09-19 | 12.41 | $149.67 | 311419 |
| 2023-09-18 | 12.84 | $149.88 | 347935 |
| 2023-09-15 | 13.30 | $147.64 | 707200 |
| 2023-09-14 | 13.83 | $152.17 | 317106 |
| 2023-09-13 | 14.16 | $147.53 | 326000 |
| 2023-09-12 | 14.76 | $147.17 | 287200 |
| 2023-09-11 | 15.42 | $151.39 | 259319 |
| 2023-09-08 | 15.51 | $150.72 | 246839 |
| 2023-09-07 | 15.90 | $151.68 | 292000 |
| 2023-09-06 | 16.30 | $154.87 | 210700 |
| 2023-09-05 | 16.21 | $153.37 | 304237 |
| 2023-09-01 | 16.12 | $157.96 | 291540 |
| 2023-08-31 | 15.73 | $153.97 | 434800 |
| 2023-08-30 | 15.74 | $152.98 | 397500 |
| 2023-08-29 | 15.76 | $150.76 | 328463 |
| 2023-08-28 | 16.16 | $145.93 | 251262 |
| 2023-08-25 | 16.97 | $142.85 | 218061 |
| 2023-08-24 | 17.39 | $142.35 | 217800 |
| 2023-08-23 | 18.03 | $144.55 | 268003 |
| 2023-08-22 | 18.63 | $142.46 | 263103 |
| 2023-08-21 | 19.17 | $142.71 | 314305 |
| 2023-08-18 | 19.67 | $141.97 | 685479 |
| 2023-08-17 | 19.97 | $141.00 | 395765 |
| 2023-08-16 | 20.69 | $144.01 | 398100 |
| 2023-08-15 | 21.77 | $150.68 | 325500 |
| 2023-08-14 | 22.12 | $150.64 | 271044 |
| 2023-08-11 | 22.73 | $148.35 | 224479 |
| 2023-08-10 | 23.53 | $147.28 | 354900 |
| 2023-08-09 | 24.37 | $149.55 | 589443 |
| 2023-08-08 | 24.93 | $155.51 | 696921 |
| 2023-08-07 | 25.52 | $148.27 | 821824 |
| 2023-08-04 | 26.80 | $151.17 | 441000 |
| 2023-08-03 | 27.42 | $154.42 | 515050 |
| 2023-08-02 | 27.55 | $158.36 | 341300 |
| 2023-08-01 | 26.90 | $163.43 | 423569 |
| 2023-07-31 | 26.30 | $158.67 | 242875 |
| 2023-07-28 | 26.06 | $157.39 | 273257 |
| 2023-07-27 | 26.05 | $155.53 | 209600 |
| 2023-07-26 | 26.04 | $156.11 | 356500 |
| 2023-07-25 | 26.03 | $161.10 | 365238 |
| 2023-07-24 | 25.37 | $158.42 | 288747 |
| 2023-07-21 | 24.82 | $157.63 | 258400 |
| 2023-07-20 | 24.25 | $160.22 | 413809 |
| 2023-07-19 | 23.70 | $159.74 | 439005 |
| 2023-07-18 | 23.03 | $161.83 | 735070 |
| 2023-07-17 | 22.32 | $154.10 | 438128 |
| 2023-07-14 | 22.25 | $152.67 | 287357 |
| 2023-07-13 | 22.33 | $154.02 | 341800 |
| 2023-07-12 | 22.34 | $152.00 | 293826 |
| 2023-07-11 | 22.46 | $150.57 | 315396 |
| 2023-07-10 | 22.76 | $150.70 | 354822 |
| 2023-07-07 | 23.18 | $147.61 | 376300 |
| 2023-07-06 | 23.76 | $144.89 | 569500 |
| 2023-07-05 | 24.37 | $151.62 | 405600 |
| 2023-07-03 | 24.18 | $154.37 | 214100 |
| 2023-06-30 | 23.22 | $155.94 | 533351 |
| 2023-06-29 | 22.20 | $155.38 | 431530 |
| 2023-06-28 | 21.24 | $152.32 | 309200 |
| 2023-06-27 | 20.37 | $152.62 | 424300 |
| 2023-06-26 | 19.50 | $146.56 | 288100 |
| 2023-06-23 | 19.07 | $144.30 | 490900 |
| 2023-06-22 | 18.74 | $145.30 | 332734 |
| 2023-06-21 | 18.44 | $144.12 | 343101 |
| 2023-06-20 | 18.18 | $142.81 | 323800 |
| 2023-06-16 | 18.13 | $139.87 | 463237 |
| 2023-06-15 | 17.84 | $141.95 | 324134 |
| 2023-06-14 | 17.48 | $143.82 | 427912 |
| 2023-06-13 | 16.66 | $143.24 | 439829 |
| 2023-06-12 | 15.95 | $142.73 | 544600 |
| 2023-06-09 | 15.31 | $138.10 | 393200 |
| 2023-06-08 | 14.97 | $138.90 | 448228 |
| 2023-06-07 | 14.44 | $138.52 | 608553 |
| 2023-06-06 | 13.92 | $131.94 | 494500 |
| 2023-06-05 | 14.05 | $126.27 | 294097 |
| 2023-06-02 | 14.57 | $126.62 | 481500 |
| 2023-06-01 | 15.21 | $119.85 | 425500 |
| 2023-05-31 | 15.27 | $116.77 | 387700 |
| 2023-05-30 | 15.33 | $121.47 | 406900 |
| 2023-05-26 | 15.69 | $121.19 | 295907 |
| 2023-05-25 | 15.74 | $119.49 | 355545 |
| 2023-05-24 | 15.67 | $118.44 | 395881 |
| 2023-05-23 | 15.59 | $122.87 | 363625 |
| 2023-05-22 | 15.94 | $123.70 | 384403 |
| 2023-05-19 | 16.54 | $122.44 | 391659 |
| 2023-05-18 | 17.18 | $124.36 | 385700 |
| 2023-05-17 | 17.63 | $119.62 | 393916 |
| 2023-05-16 | 17.47 | $118.06 | 694639 |
| 2023-05-15 | 17.31 | $122.52 | 380229 |
| 2023-05-12 | 17.59 | $124.16 | 634900 |
| 2023-05-11 | 17.97 | $121.98 | 662000 |
| 2023-05-10 | 18.20 | $122.96 | 929322 |
| 2023-05-09 | 18.57 | $128.41 | 862611 |
| 2023-05-08 | 19.15 | $127.75 | 831444 |
| 2023-05-05 | 19.17 | $125.49 | 531000 |
| 2023-05-04 | 18.81 | $122.37 | 576648 |
| 2023-05-03 | 18.43 | $127.23 | 310602 |
| 2023-05-02 | 18.62 | $126.24 | 455721 |
| 2023-05-01 | 18.39 | $126.08 | 342600 |
| 2023-04-28 | 18.23 | $126.33 | 379700 |
| 2023-04-27 | 17.80 | $125.35 | 643000 |
| 2023-04-26 | 17.14 | $120.50 | 1.1M |
| 2023-04-25 | 16.44 | $125.95 | 425148 |
| 2023-04-24 | 16.21 | $130.00 | 371433 |
| 2023-04-21 | 16.04 | $126.48 | 768843 |
| 2023-04-20 | 15.87 | $132.68 | 282407 |
| 2023-04-19 | 16.30 | $133.87 | 249282 |
| 2023-04-18 | 16.86 | $134.32 | 315100 |
| 2023-04-17 | 17.45 | $131.94 | 432229 |
| 2023-04-14 | 18.11 | $131.70 | 460638 |
| 2023-04-13 | 18.56 | $130.96 | 360635 |
| 2023-04-12 | 18.84 | $129.34 | 442100 |
| 2023-04-11 | 19.27 | $128.43 | 308200 |
| 2023-04-10 | 19.50 | $126.56 | 560337 |
| 2023-04-06 | 19.65 | $121.90 | 852523 |
| 2023-04-05 | 19.62 | $127.15 | 814281 |
| 2023-04-04 | 19.69 | $129.68 | 629700 |
| 2023-04-03 | 20.14 | $141.26 | 360500 |
| 2023-03-31 | 20.69 | $140.48 | 613200 |
| 2023-03-30 | 21.56 | $139.23 | 479969 |
| 2023-03-29 | 22.49 | $137.23 | 379951 |
| 2023-03-28 | 23.46 | $136.00 | 238340 |
| 2023-03-27 | 24.45 | $135.82 | 405300 |
| 2023-03-24 | 25.40 | $133.90 | 308900 |
| 2023-03-23 | 26.13 | $134.65 | 398538 |
| 2023-03-22 | 27.14 | $136.68 | 340800 |
| 2023-03-21 | 28.53 | $140.89 | 429200 |
| 2023-03-20 | 29.87 | $135.19 | 538400 |
| 2023-03-17 | 31.07 | $130.71 | 786200 |
| 2023-03-16 | 31.92 | $133.93 | 480652 |
| 2023-03-15 | 32.81 | $131.32 | 592025 |
| 2023-03-14 | 33.88 | $140.02 | 392718 |
| 2023-03-13 | 35.58 | $135.85 | 512818 |
| 2023-03-10 | 37.06 | $138.66 | 757500 |
| 2023-03-09 | 38.92 | $146.07 | 354705 |
| 2023-03-08 | 39.57 | $149.61 | 259286 |
| 2023-03-07 | 39.93 | $149.42 | 328120 |
| 2023-03-06 | 40.08 | $152.34 | 419100 |
| 2023-03-03 | 39.62 | $153.01 | 401454 |
| 2023-03-02 | 39.14 | $151.99 | 402312 |
| 2023-03-01 | 38.81 | $148.90 | 424669 |
| 2023-02-28 | 38.59 | $146.02 | 467658 |
| 2023-02-27 | 38.61 | $145.31 | 366800 |
| 2023-02-24 | 38.71 | $143.14 | 334207 |
| 2023-02-23 | 39.07 | $142.80 | 239800 |
| 2023-02-22 | 39.31 | $140.97 | 391005 |
| 2023-02-21 | 39.66 | $140.98 | 331787 |
| 2023-02-17 | 39.97 | $146.46 | 349925 |
| 2023-02-16 | 39.46 | $145.63 | 328100 |
| 2023-02-15 | 38.78 | $147.90 | 364837 |
| 2023-02-14 | 38.06 | $145.75 | 281307 |
| 2023-02-13 | 37.36 | $145.42 | 274600 |
| 2023-02-10 | 36.67 | $142.91 | 377821 |
| 2023-02-09 | 36.14 | $141.07 | 391600 |
| 2023-02-08 | 35.52 | $142.02 | 373205 |
| 2023-02-07 | 34.68 | $147.24 | 462100 |
| 2023-02-06 | 33.47 | $144.58 | 283600 |
| 2023-02-03 | 32.27 | $144.47 | 550033 |
| 2023-02-02 | 31.03 | $141.11 | 1.1M |
| 2023-02-01 | 29.46 | $148.91 | 1.5M |
| 2023-01-31 | 27.97 | $130.25 | 686800 |
| 2023-01-30 | 27.63 | $127.56 | 486029 |
| 2023-01-27 | 27.34 | $127.43 | 476291 |
| 2023-01-26 | 27.21 | $124.61 | 399600 |
| 2023-01-25 | 27.35 | $120.75 | 432400 |
| 2023-01-24 | 27.88 | $120.25 | 274123 |
| 2023-01-23 | 28.45 | $120.17 | 279200 |
| 2023-01-20 | 28.86 | $118.88 | 368600 |
| 2023-01-19 | 29.66 | $116.61 | 537000 |
| 2023-01-18 | 30.51 | $121.40 | 309134 |
| 2023-01-17 | 30.24 | $122.85 | 323363 |
| 2023-01-13 | 29.65 | $126.16 | 308800 |
| 2023-01-12 | 29.08 | $124.36 | 306600 |
| 2023-01-11 | 28.53 | $122.90 | 411547 |
| 2023-01-10 | 28.13 | $120.85 | 386500 |
| 2023-01-09 | 27.99 | $116.55 | 391022 |
| 2023-01-06 | 27.70 | $119.07 | 358878 |
| 2023-01-05 | 27.63 | $115.02 | 330700 |
| 2023-01-04 | 27.92 | $115.10 | 549331 |
| 2023-01-03 | 28.23 | $114.83 | 514500 |
| 2022-12-30 | 28.64 | $113.42 | 273100 |
| 2022-12-29 | 29.38 | $113.53 | 224300 |
| 2022-12-28 | 30.01 | $112.65 | 342005 |
| 2022-12-27 | 30.67 | $116.00 | 268400 |
| 2022-12-23 | 31.53 | $113.99 | 263024 |
| 2022-12-22 | 32.55 | $114.28 | 379212 |
| 2022-12-21 | 33.63 | $116.37 | 320823 |
| 2022-12-20 | 34.48 | $113.82 | 439100 |
| 2022-12-19 | 35.62 | $113.34 | 477323 |
| 2022-12-16 | 36.70 | $116.89 | 634922 |
| 2022-12-15 | 37.91 | $116.00 | 572514 |
| 2022-12-14 | 38.85 | $122.15 | 464013 |
| 2022-12-13 | 38.89 | $125.38 | 500900 |
| 2022-12-12 | 38.38 | $122.58 | 273028 |
| 2022-12-09 | 38.15 | $123.00 | 387418 |
| 2022-12-08 | 37.56 | $125.03 | 461635 |
| 2022-12-07 | 37.02 | $122.21 | 477007 |
| 2022-12-06 | 36.55 | $123.47 | 631500 |
| 2022-12-05 | 36.09 | $121.81 | 572017 |
| 2022-12-02 | 35.60 | $124.68 | 497607 |
| 2022-12-01 | 34.63 | $124.47 | 501100 |
| 2022-11-30 | 33.62 | $122.15 | 650400 |
| 2022-11-29 | 32.77 | $118.45 | 383429 |
| 2022-11-28 | 32.13 | $115.69 | 420146 |
| 2022-11-25 | 31.57 | $117.23 | 184707 |
| 2022-11-23 | 30.71 | $119.00 | 475839 |
| 2022-11-22 | 29.56 | $121.66 | 579300 |
| 2022-11-21 | 28.37 | $117.15 | 819734 |
| 2022-11-18 | 27.28 | $116.00 | 1.4M |
| 2022-11-17 | 26.13 | $100.62 | 702617 |
| 2022-11-16 | 26.15 | $104.61 | 716900 |
| 2022-11-15 | 25.49 | $106.40 | 634300 |
| 2022-11-14 | 24.56 | $103.54 | 499800 |
| 2022-11-11 | 23.80 | $101.66 | 374470 |
| 2022-11-10 | 22.86 | $100.87 | 573706 |
| 2022-11-09 | 22.05 | $94.36 | 661440 |
| 2022-11-08 | 22.10 | $91.72 | 351700 |
| 2022-11-07 | 22.38 | $92.38 | 345000 |
| 2022-11-04 | 22.49 | $93.35 | 289500 |
| 2022-11-03 | 22.51 | $92.28 | 295700 |
| 2022-11-02 | 22.63 | $93.37 | 482900 |
| 2022-11-01 | 22.28 | $97.73 | 367228 |
| 2022-10-31 | 21.60 | $95.30 | 501125 |
| 2022-10-28 | 21.03 | $94.74 | 406600 |
| 2022-10-27 | 20.52 | $94.53 | 505506 |
| 2022-10-26 | 19.75 | $95.08 | 497900 |
| 2022-10-25 | 18.89 | $94.41 | 416631 |
| 2022-10-24 | 18.34 | $93.38 | 543600 |
| 2022-10-21 | 17.82 | $91.53 | 482331 |
| 2022-10-20 | 17.62 | $87.08 | 336008 |
| 2022-10-19 | 17.76 | $87.89 | 558617 |
| 2022-10-18 | 17.90 | $91.05 | 332410 |
| 2022-10-17 | 17.44 | $88.66 | 408578 |
| 2022-10-14 | 17.39 | $83.18 | 457200 |
| 2022-10-13 | 17.33 | $90.07 | 551919 |
| 2022-10-12 | 17.13 | $86.44 | 513407 |
| 2022-10-11 | 17.34 | $86.69 | 464600 |
| 2022-10-10 | 17.55 | $87.95 | 618972 |
| 2022-10-07 | 17.57 | $86.27 | 493210 |
| 2022-10-06 | 17.67 | $88.40 | 498644 |
| 2022-10-05 | 17.78 | $86.95 | 483200 |
| 2022-10-04 | 18.10 | $86.45 | 627700 |
| 2022-10-03 | 18.62 | $82.18 | 556240 |
| 2022-09-30 | 19.58 | $77.81 | 446500 |
| 2022-09-29 | 20.10 | $76.68 | 378613 |
| 2022-09-28 | 20.03 | $74.97 | 258103 |
| 2022-09-27 | 19.72 | $71.64 | 335912 |
| 2022-09-26 | 18.82 | $70.90 | 339820 |
| 2022-09-23 | 17.90 | $72.74 | 380300 |
| 2022-09-22 | 16.80 | $74.86 | 280105 |
| 2022-09-21 | 16.01 | $76.33 | 259445 |
| 2022-09-20 | 15.33 | $76.90 | 465385 |
| 2022-09-19 | 14.52 | $79.46 | 332137 |
| 2022-09-16 | 13.98 | $79.50 | 980089 |
| 2022-09-15 | 13.16 | $80.21 | 417426 |
| 2022-09-14 | 12.66 | $81.31 | 555200 |
| 2022-09-13 | 12.13 | $82.10 | 567009 |
| 2022-09-12 | 11.84 | $88.37 | 270300 |
| 2022-09-09 | 12.43 | $88.41 | 341404 |
| 2022-09-08 | 12.86 | $84.67 | 428515 |
| 2022-09-07 | 12.64 | $85.57 | 299700 |
| 2022-09-06 | 12.41 | $84.29 | 324151 |
| 2022-09-02 | 12.22 | $83.93 | 379300 |
| 2022-09-01 | 12.14 | $86.84 | 461685 |
| 2022-08-31 | 11.82 | $84.41 | 288012 |
| 2022-08-30 | 11.32 | $85.91 | 389600 |
| 2022-08-29 | 10.97 | $87.80 | 230300 |
| 2022-08-26 | 10.77 | $87.71 | 358935 |
| 2022-08-25 | 10.76 | $91.00 | 260000 |
| 2022-08-24 | 10.95 | $88.68 | 315465 |
| 2022-08-23 | 10.91 | $88.50 | 378800 |
| 2022-08-22 | 10.82 | $88.51 | 455028 |
| 2022-08-19 | 10.73 | $90.62 | 262129 |
| 2022-08-18 | 10.90 | $93.57 | 293336 |
| 2022-08-17 | 11.26 | $90.62 | 466340 |
| 2022-08-16 | 11.16 | $91.33 | 575615 |
| 2022-08-15 | 11.46 | $91.75 | 215711 |
| 2022-08-12 | 11.74 | $92.16 | 196527 |
| 2022-08-11 | 12.19 | $91.48 | 272938 |
| 2022-08-10 | 12.59 | $89.55 | 355000 |
| 2022-08-09 | 12.83 | $87.07 | 472466 |
| 2022-08-08 | 12.88 | $90.18 | 314432 |
| 2022-08-05 | 13.08 | $88.89 | 357645 |
| 2022-08-04 | 13.38 | $90.05 | 399211 |
| 2022-08-03 | 13.86 | $90.53 | 572621 |
| 2022-08-02 | 14.45 | $93.62 | 820315 |
| 2022-08-01 | 15.20 | $99.47 | 509769 |
| 2022-07-29 | 15.12 | $99.27 | 350023 |
| 2022-07-28 | 15.14 | $97.38 | 481610 |
| 2022-07-27 | 15.45 | $93.30 | 332233 |
| 2022-07-26 | 16.19 | $91.27 | 326643 |
| 2022-07-25 | 16.84 | $89.82 | 297000 |
| 2022-07-22 | 17.22 | $88.77 | 270328 |
| 2022-07-21 | 17.61 | $91.33 | 280100 |
| 2022-07-20 | 18.19 | $90.99 | 338271 |
| 2022-07-19 | 18.79 | $89.04 | 214140 |
| 2022-07-18 | 19.17 | $84.21 | 329703 |
| 2022-07-15 | 19.20 | $84.59 | 506308 |
| 2022-07-14 | 19.15 | $81.67 | 717611 |
| 2022-07-13 | 18.88 | $86.93 | 380900 |
| 2022-07-12 | 18.81 | $85.79 | 287533 |
| 2022-07-11 | 18.96 | $87.83 | 239900 |
| 2022-07-08 | 19.36 | $89.97 | 296000 |
| 2022-07-07 | 19.95 | $92.22 | 546248 |
| 2022-07-06 | 20.57 | $86.48 | 528600 |
| 2022-07-05 | 20.50 | $85.35 | 564567 |
| 2022-07-01 | 20.20 | $85.94 | 663517 |
| 2022-06-30 | 19.92 | $83.01 | 886000 |
| 2022-06-29 | 19.52 | $83.50 | 589704 |
| 2022-06-28 | 19.02 | $84.43 | 544800 |
| 2022-06-27 | 18.69 | $85.14 | 696005 |
| 2022-06-24 | 18.07 | $83.09 | 1.0M |
| 2022-06-23 | 17.16 | $80.90 | 501400 |
| 2022-06-22 | 16.20 | $84.02 | 596210 |
| 2022-06-21 | 15.31 | $87.43 | 473700 |
| 2022-06-17 | 14.63 | $86.53 | 887641 |
| 2022-06-16 | 13.91 | $87.96 | 629300 |
| 2022-06-15 | 13.25 | $98.17 | 529122 |
| 2022-06-14 | 13.21 | $97.91 | 584300 |
| 2022-06-13 | 12.99 | $95.91 | 523329 |
| 2022-06-10 | 12.86 | $103.02 | 448538 |
| 2022-06-09 | 13.32 | $110.30 | 477739 |
| 2022-06-08 | 13.50 | $118.93 | 477000 |
| 2022-06-07 | 12.72 | $120.38 | 642798 |
| 2022-06-06 | 11.90 | $122.84 | 820900 |
| 2022-06-03 | 11.04 | $116.81 | 428032 |
| 2022-06-02 | 10.68 | $112.46 | 580929 |
| 2022-06-01 | 10.59 | $106.44 | 319730 |
| 2022-05-31 | 10.98 | $108.92 | 407204 |
| 2022-05-27 | 11.41 | $107.72 | 314621 |
| 2022-05-26 | 12.01 | $103.98 | 249721 |
| 2022-05-25 | 12.22 | $101.26 | 341303 |
| 2022-05-24 | 12.23 | $97.74 | 511800 |
| 2022-05-23 | 12.24 | $102.92 | 501000 |
| 2022-05-20 | 12.80 | $102.18 | 540229 |
| 2022-05-19 | 13.39 | $104.57 | 508024 |
| 2022-05-18 | 13.81 | $103.96 | 304392 |
| 2022-05-17 | 14.29 | $107.93 | 377703 |
| 2022-05-16 | 14.29 | $106.00 | 353200 |
| 2022-05-13 | 14.42 | $108.52 | 506600 |
| 2022-05-12 | 14.35 | $104.02 | 422200 |
| 2022-05-11 | 14.83 | $101.82 | 317446 |
| 2022-05-10 | 15.18 | $104.55 | 556949 |
| 2022-05-09 | 15.46 | $107.87 | 514437 |
| 2022-05-06 | 15.09 | $115.33 | 611216 |
| 2022-05-05 | 14.39 | $113.47 | 564630 |
| 2022-05-04 | 13.73 | $113.64 | 800200 |
| 2022-05-03 | 13.07 | $108.80 | 1.7M |
| 2022-05-02 | 12.37 | $96.33 | 381200 |
| 2022-04-29 | 12.63 | $96.10 | 471919 |
| 2022-04-28 | 13.22 | $98.72 | 430500 |
| 2022-04-27 | 13.84 | $95.26 | 377037 |
| 2022-04-26 | 13.82 | $92.02 | 472900 |
| 2022-04-25 | 13.79 | $96.92 | 405044 |
| 2022-04-22 | 13.88 | $96.97 | 329200 |
| 2022-04-21 | 14.40 | $100.35 | 332100 |
| 2022-04-20 | 14.95 | $100.24 | 358500 |
| 2022-04-19 | 15.72 | $96.55 | 370704 |
| 2022-04-18 | 16.03 | $93.06 | 341315 |
| 2022-04-14 | 15.77 | $91.73 | 236626 |
| 2022-04-13 | 15.52 | $93.11 | 294628 |
| 2022-04-12 | 15.25 | $90.58 | 369800 |
| 2022-04-11 | 14.75 | $89.13 | 333129 |
| 2022-04-08 | 13.95 | $89.43 | 425800 |
| 2022-04-07 | 13.19 | $90.24 | 668300 |
| 2022-04-06 | 12.25 | $90.38 | 903713 |
| 2022-04-05 | 11.25 | $93.82 | 752347 |
| 2022-04-04 | 10.71 | $97.11 | 603212 |
| 2022-04-01 | 10.49 | $98.39 | 744300 |
| 2022-03-31 | 10.27 | $98.44 | 934200 |
| 2022-03-30 | 10.14 | $100.27 | 406430 |
| 2022-03-29 | 10.22 | $103.95 | 582912 |
| 2022-03-28 | 10.58 | $101.21 | 1.0M |
| 2022-03-25 | 10.82 | $103.64 | 471424 |
| 2022-03-24 | 11.13 | $106.25 | 503000 |
| 2022-03-23 | 11.60 | $104.12 | 334738 |
| 2022-03-22 | 12.05 | $106.77 | 272500 |
| 2022-03-21 | 12.21 | $107.71 | 248133 |
| 2022-03-18 | 12.36 | $110.46 | 638140 |
| 2022-03-17 | 12.66 | $107.08 | 326626 |
| 2022-03-16 | 13.28 | $105.68 | 287500 |
| 2022-03-15 | 13.80 | $101.55 | 297309 |
| 2022-03-14 | 13.83 | $100.42 | 260400 |
| 2022-03-11 | 13.83 | $99.24 | 257346 |
| 2022-03-10 | 13.82 | $101.56 | 244312 |
| 2022-03-09 | 13.53 | $100.33 | 416200 |
| 2022-03-08 | 13.21 | $94.91 | 527213 |
| 2022-03-07 | 12.49 | $93.38 | 679331 |
| 2022-03-04 | 11.73 | $101.24 | 453115 |
| 2022-03-03 | 11.51 | $104.76 | 251300 |
| 2022-03-02 | 11.60 | $105.04 | 522411 |
| 2022-03-01 | 11.70 | $99.83 | 536150 |
| 2022-02-28 | 11.41 | $101.71 | 613308 |
| 2022-02-25 | 11.24 | $105.92 | 436700 |
| 2022-02-24 | 11.22 | $103.50 | 555900 |
| 2022-02-23 | 10.89 | $100.47 | 406293 |
| 2022-02-22 | 11.18 | $102.70 | 488247 |
| 2022-02-18 | 11.61 | $105.16 | 464900 |
| 2022-02-17 | 12.19 | $103.98 | 294000 |
| 2022-02-16 | 12.77 | $107.54 | 553505 |
| 2022-02-15 | 13.15 | $107.19 | 563700 |
| 2022-02-14 | 13.65 | $103.19 | 782912 |
| 2022-02-11 | 14.18 | $110.21 | 769414 |
| 2022-02-10 | 14.11 | $115.64 | 694705 |
| 2022-02-09 | 13.37 | $119.16 | 1.2M |
| 2022-02-08 | 12.58 | $108.80 | 671418 |
| 2022-02-07 | 12.63 | $104.52 | 753300 |
| 2022-02-04 | 13.02 | $100.84 | 414956 |
| 2022-02-03 | 13.64 | $102.68 | 472439 |
| 2022-02-02 | 14.15 | $105.16 | 634619 |
| 2022-02-01 | 14.34 | $106.19 | 788109 |
| 2022-01-31 | 14.45 | $107.78 | 1.2M |
| 2022-01-28 | 14.57 | $96.58 | 753858 |
| 2022-01-27 | 14.17 | $93.83 | 410900 |
| 2022-01-26 | 13.87 | $96.37 | 370234 |
| 2022-01-25 | 13.80 | $96.52 | 461228 |
| 2022-01-24 | 13.33 | $99.60 | 645931 |
| 2022-01-21 | 12.82 | $97.59 | 635751 |
| 2022-01-20 | 12.71 | $97.86 | 540900 |
| 2022-01-19 | 12.70 | $99.97 | 396794 |
| 2022-01-18 | 12.90 | $100.74 | 372662 |
| 2022-01-14 | 13.14 | $103.17 | 248300 |
| 2022-01-13 | 13.61 | $104.91 | 231511 |
| 2022-01-12 | 14.17 | $107.85 | 332400 |
| 2022-01-11 | 14.51 | $105.90 | 361860 |
| 2022-01-10 | 15.19 | $103.57 | 401910 |
| 2022-01-07 | 15.81 | $105.45 | 354986 |
| 2022-01-06 | 16.17 | $110.66 | 348813 |
| 2022-01-05 | 16.23 | $108.47 | 477439 |
| 2022-01-04 | 16.12 | $112.63 | 295432 |
| 2022-01-03 | 16.35 | $110.44 | 328700 |
| 2021-12-31 | 16.60 | $111.19 | 181500 |
| 2021-12-30 | 17.04 | $109.60 | 354428 |
| 2021-12-29 | 17.45 | $113.66 | 214902 |
| 2021-12-28 | 17.49 | $112.02 | 242500 |
| 2021-12-27 | 17.70 | $111.92 | 381129 |
| 2021-12-23 | 18.00 | $106.28 | 207853 |
| 2021-12-22 | 18.92 | $105.20 | 234337 |
| 2021-12-21 | 19.75 | $103.93 | 563800 |
| 2021-12-20 | 20.41 | $100.15 | 649014 |
| 2021-12-17 | 20.92 | $104.38 | 698100 |
| 2021-12-16 | 21.81 | $107.91 | 474641 |
| 2021-12-15 | 22.13 | $108.84 | 538630 |
| 2021-12-14 | 22.80 | $107.62 | 583133 |
| 2021-12-13 | 23.38 | $109.81 | 462523 |
| 2021-12-10 | 23.38 | $110.25 | 515793 |
| 2021-12-09 | 23.45 | $110.40 | 407371 |
| 2021-12-08 | 23.35 | $111.34 | 366516 |
| 2021-12-07 | 23.01 | $112.66 | 654735 |
| 2021-12-06 | 22.64 | $108.45 | 384044 |
| 2021-12-03 | 22.76 | $108.86 | 486400 |
| 2021-12-02 | 22.88 | $110.07 | 501392 |
| 2021-12-01 | 23.07 | $107.91 | 510124 |
| 2021-11-30 | 23.16 | $106.50 | 654509 |
| 2021-11-29 | 23.61 | $108.65 | 524925 |
| 2021-11-26 | 23.85 | $105.82 | 439700 |
| 2021-11-24 | 24.13 | $113.01 | 347704 |
| 2021-11-23 | 23.68 | $110.08 | 594700 |
| 2021-11-22 | 23.20 | $116.35 | 576690 |
| 2021-11-19 | 21.97 | $111.65 | 540221 |
| 2021-11-18 | 20.91 | $111.60 | 1.2M |
| 2021-11-17 | 19.99 | $103.00 | 468521 |
| 2021-11-16 | 19.75 | $105.94 | 485100 |
| 2021-11-15 | 19.03 | $105.91 | 378711 |
| 2021-11-12 | 18.59 | $104.27 | 266058 |
| 2021-11-11 | 18.13 | $104.21 | 242360 |
| 2021-11-10 | 17.72 | $101.13 | 269000 |
| 2021-11-09 | 17.40 | $104.65 | 232866 |
| 2021-11-08 | 16.74 | $103.35 | 312171 |
| 2021-11-05 | 15.83 | $104.10 | 357101 |
| 2021-11-04 | 15.16 | $99.95 | 331736 |
| 2021-11-03 | 14.52 | $100.55 | 493937 |
| 2021-11-02 | 14.20 | $99.79 | 419615 |
| 2021-11-01 | 13.63 | $98.15 | 317700 |
| 2021-10-29 | 13.41 | $94.53 | 233900 |
| 2021-10-28 | 13.72 | $94.72 | 277228 |
| 2021-10-27 | 14.06 | $90.39 | 352425 |
| 2021-10-26 | 14.51 | $93.81 | 305630 |
| 2021-10-25 | 14.72 | $93.41 | 388674 |
| 2021-10-22 | 14.94 | $90.17 | 265261 |
| 2021-10-21 | 15.70 | $89.90 | 297100 |
| 2021-10-20 | 16.49 | $92.58 | 291644 |
| 2021-10-19 | 17.28 | $90.52 | 214614 |
| 2021-10-18 | 18.13 | $91.32 | 297021 |
| 2021-10-15 | 18.97 | $87.87 | 797779 |
| 2021-10-14 | 19.95 | $88.15 | 208341 |
| 2021-10-13 | 20.62 | $86.41 | 234515 |
| 2021-10-12 | 21.25 | $87.49 | 238400 |
| 2021-10-11 | 22.18 | $88.92 | 254800 |
| 2021-10-08 | 23.33 | $87.55 | 223917 |
| 2021-10-07 | 24.53 | $90.83 | 372305 |
| 2021-10-06 | 25.70 | $87.19 | 339833 |
| 2021-10-05 | 26.77 | $88.29 | 295524 |
| 2021-10-04 | 27.91 | $88.84 | 352583 |
| 2021-10-01 | 29.28 | $89.27 | 481600 |
| 2021-09-30 | 30.73 | $86.92 | 737519 |
| 2021-09-29 | 32.00 | $92.38 | 420000 |
| 2021-09-28 | 32.72 | $93.77 | 575100 |
| 2021-09-27 | 33.10 | $99.91 | 873826 |
| 2021-09-24 | 32.91 | $97.10 | 607600 |
| 2021-09-23 | 33.09 | $95.16 | 832774 |
| 2021-09-22 | 33.39 | $89.62 | 345200 |
| 2021-09-21 | 34.45 | $86.34 | 371600 |
| 2021-09-20 | 36.00 | $85.77 | 521808 |
| 2021-09-17 | 37.87 | $87.36 | 892900 |
| 2021-09-16 | 39.11 | $89.97 | 391100 |
| 2021-09-15 | 39.81 | $90.75 | 465221 |
| 2021-09-14 | 40.66 | $87.01 | 260220 |
| 2021-09-13 | 41.65 | $89.37 | 348868 |
| 2021-09-10 | 42.78 | $87.52 | 241600 |
| 2021-09-09 | 43.91 | $87.59 | 284020 |
| 2021-09-08 | 45.20 | $86.83 | 441000 |
| 2021-09-07 | 46.55 | $90.44 | 278706 |
| 2021-09-03 | 47.07 | $90.74 | 200200 |
| 2021-09-02 | 47.59 | $92.34 | 235900 |
| 2021-09-01 | 48.03 | $90.87 | 314300 |
| 2021-08-31 | 48.49 | $92.77 | 420200 |
| 2021-08-30 | 48.72 | $92.59 | 410700 |
| 2021-08-27 | 48.96 | $91.19 | 309400 |
| 2021-08-26 | 49.36 | $87.53 | 290905 |
| 2021-08-25 | 49.83 | $90.21 | 333220 |
| 2021-08-24 | 50.16 | $89.11 | 537000 |
| 2021-08-23 | 50.51 | $86.32 | 613221 |
| 2021-08-20 | 51.06 | $86.45 | 445834 |
| 2021-08-19 | 51.73 | $85.56 | 488833 |
| 2021-08-18 | 52.24 | $89.02 | 474425 |
| 2021-08-17 | 52.07 | $90.08 | 667201 |
| 2021-08-16 | 51.88 | $93.37 | 478900 |
| 2021-08-13 | 51.16 | $94.23 | 421600 |
| 2021-08-12 | 49.92 | $96.28 | 719439 |
| 2021-08-11 | 48.61 | $97.17 | 1.3M |
| 2021-08-10 | 47.25 | $91.18 | 605100 |
| 2021-08-09 | 45.99 | $86.51 | 294889 |
| 2021-08-06 | 44.83 | $86.03 | 294158 |
| 2021-08-05 | 43.60 | $85.21 | 344349 |
| 2021-08-04 | 42.32 | $83.79 | 515715 |
| 2021-08-03 | 40.99 | $83.93 | 1.1M |
| 2021-08-02 | 39.64 | $74.14 | 472846 |
| 2021-07-30 | 38.46 | $75.11 | 429419 |
| 2021-07-29 | 37.29 | $74.45 | 260435 |
| 2021-07-28 | 36.08 | $73.02 | 241019 |
| 2021-07-27 | 34.88 | $71.25 | 209700 |
| 2021-07-26 | 33.70 | $71.91 | 218700 |
| 2021-07-23 | 32.28 | $71.85 | 243400 |
| 2021-07-22 | 30.82 | $70.46 | 163200 |
| 2021-07-21 | 29.30 | $71.89 | 266000 |
| 2021-07-20 | 27.60 | $70.19 | 453464 |
| 2021-07-19 | 25.86 | $67.07 | 354389 |
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