Is Boise Cascade Company (BCC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Boise Cascade Company (BCC) research center and poll results.
NYSE : BCC
Boise Cascade Company — Technical Indicators
$75.9 USD
-$1.29 (-1.67%)
- Volume
- 230.97K
- Average Volume
- 448.12K
- Market Capitalization
- $2.67B
- P/E Ratio
- 25.47
- Dividend Yield
- 1.16%
- Price Target
- $94.50
- Year High
- $91.97
- Year Low
- $65.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $2.77
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
75.87
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.96
Average
90.50
Maximum
149.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 75.87 | $75.90 | 307100 |
| 2026-07-17 | 75.81 | $77.19 | 399042 |
| 2026-07-16 | 75.49 | $80.14 | 874800 |
| 2026-07-15 | 75.06 | $75.99 | 534309 |
| 2026-07-14 | 74.84 | $74.09 | 1.0M |
| 2026-07-13 | 74.69 | $74.72 | 326911 |
| 2026-07-10 | 74.49 | $76.06 | 388700 |
| 2026-07-09 | 74.10 | $72.24 | 247100 |
| 2026-07-08 | 73.99 | $71.29 | 456000 |
| 2026-07-07 | 73.82 | $73.40 | 290004 |
| 2026-07-06 | 73.56 | $75.28 | 329548 |
| 2026-07-02 | 73.22 | $75.93 | 298700 |
| 2026-07-01 | 72.86 | $75.48 | 316334 |
| 2026-06-30 | 72.54 | $77.63 | 375200 |
| 2026-06-29 | 72.08 | $79.26 | 548911 |
| 2026-06-26 | 71.60 | $81.02 | 1.3M |
| 2026-06-25 | 71.07 | $79.76 | 441300 |
| 2026-06-24 | 70.59 | $77.66 | 431646 |
| 2026-06-23 | 70.12 | $71.80 | 308800 |
| 2026-06-22 | 69.88 | $72.54 | 332001 |
| 2026-06-18 | 69.61 | $74.66 | 987804 |
| 2026-06-17 | 69.24 | $70.81 | 415200 |
| 2026-06-16 | 68.98 | $71.56 | 344119 |
| 2026-06-15 | 68.78 | $71.59 | 363321 |
| 2026-06-12 | 68.50 | $71.14 | 318781 |
| 2026-06-11 | 68.41 | $70.66 | 447609 |
| 2026-06-10 | 68.23 | $68.31 | 328155 |
| 2026-06-09 | 68.21 | $70.01 | 406600 |
| 2026-06-08 | 68.17 | $67.97 | 308300 |
| 2026-06-05 | 68.30 | $68.08 | 285502 |
| 2026-06-04 | 68.54 | $68.48 | 448309 |
| 2026-06-03 | 68.82 | $68.68 | 362200 |
| 2026-06-02 | 69.00 | $69.22 | 429521 |
| 2026-06-01 | 69.25 | $68.33 | 357400 |
| 2026-05-29 | 69.74 | $69.72 | 490333 |
| 2026-05-28 | 70.22 | $70.35 | 308717 |
| 2026-05-27 | 70.65 | $70.29 | 444000 |
| 2026-05-26 | 71.27 | $68.10 | 447900 |
| 2026-05-22 | 72.06 | $67.16 | 345640 |
| 2026-05-21 | 72.91 | $67.11 | 473000 |
| 2026-05-20 | 73.74 | $67.28 | 380078 |
| 2026-05-19 | 74.49 | $65.47 | 396813 |
| 2026-05-18 | 75.34 | $67.60 | 406200 |
| 2026-05-15 | 76.16 | $65.99 | 294027 |
| 2026-05-14 | 77.01 | $69.40 | 943800 |
| 2026-05-13 | 77.48 | $66.98 | 578200 |
| 2026-05-12 | 78.08 | $67.93 | 547006 |
| 2026-05-11 | 78.77 | $69.20 | 546530 |
| 2026-05-08 | 79.38 | $70.67 | 340631 |
| 2026-05-07 | 79.86 | $72.76 | 412807 |
| 2026-05-06 | 80.25 | $74.24 | 711600 |
| 2026-05-05 | 80.50 | $72.13 | 836219 |
| 2026-05-04 | 80.63 | $74.33 | 993400 |
| 2026-05-01 | 80.60 | $78.13 | 304900 |
| 2026-04-30 | 80.35 | $79.27 | 368004 |
| 2026-04-29 | 80.14 | $79.00 | 443936 |
| 2026-04-28 | 79.98 | $82.61 | 233200 |
| 2026-04-27 | 79.60 | $83.86 | 270334 |
| 2026-04-24 | 79.13 | $84.15 | 199720 |
| 2026-04-23 | 78.64 | $83.82 | 239135 |
| 2026-04-22 | 78.18 | $82.24 | 271900 |
| 2026-04-21 | 77.75 | $82.45 | 250900 |
| 2026-04-20 | 77.22 | $83.97 | 268811 |
| 2026-04-17 | 76.43 | $83.04 | 342647 |
| 2026-04-16 | 75.77 | $78.80 | 202700 |
| 2026-04-15 | 75.43 | $78.91 | 315200 |
| 2026-04-14 | 75.13 | $81.72 | 278631 |
| 2026-04-13 | 74.63 | $81.55 | 313104 |
| 2026-04-10 | 74.05 | $80.17 | 306814 |
| 2026-04-09 | 73.52 | $80.58 | 322948 |
| 2026-04-08 | 73.09 | $79.23 | 424804 |
| 2026-04-07 | 72.75 | $74.71 | 465200 |
| 2026-04-06 | 72.74 | $73.75 | 340811 |
| 2026-04-02 | 72.82 | $73.20 | 412400 |
| 2026-04-01 | 73.03 | $75.08 | 375800 |
| 2026-03-31 | 73.19 | $75.85 | 345700 |
| 2026-03-30 | 73.33 | $74.95 | 335026 |
| 2026-03-27 | 73.62 | $74.43 | 296929 |
| 2026-03-26 | 74.03 | $74.29 | 285800 |
| 2026-03-25 | 74.50 | $74.65 | 379109 |
| 2026-03-24 | 74.95 | $73.57 | 329204 |
| 2026-03-23 | 75.60 | $71.88 | 460100 |
| 2026-03-20 | 76.04 | $68.30 | 1.2M |
| 2026-03-19 | 76.73 | $69.86 | 506500 |
| 2026-03-18 | 77.45 | $71.84 | 369600 |
| 2026-03-17 | 78.14 | $72.92 | 336500 |
| 2026-03-16 | 78.80 | $71.72 | 546485 |
| 2026-03-13 | 79.54 | $70.00 | 631639 |
| 2026-03-12 | 80.44 | $69.62 | 475400 |
| 2026-03-11 | 81.43 | $71.90 | 578053 |
| 2026-03-10 | 82.32 | $72.54 | 704023 |
| 2026-03-09 | 83.15 | $74.49 | 634207 |
| 2026-03-06 | 83.97 | $75.35 | 403713 |
| 2026-03-05 | 84.66 | $77.31 | 411700 |
| 2026-03-04 | 85.31 | $78.32 | 359800 |
| 2026-03-03 | 85.64 | $78.75 | 420131 |
| 2026-03-02 | 85.79 | $80.59 | 395108 |
| 2026-02-27 | 85.80 | $82.74 | 648134 |
| 2026-02-26 | 85.68 | $83.64 | 502642 |
| 2026-02-25 | 85.54 | $83.62 | 565400 |
| 2026-02-24 | 85.45 | $86.66 | 996600 |
| 2026-02-23 | 85.28 | $80.54 | 878772 |
| 2026-02-20 | 85.47 | $82.13 | 455108 |
| 2026-02-19 | 85.64 | $84.38 | 293500 |
| 2026-02-18 | 85.67 | $85.60 | 277000 |
| 2026-02-17 | 85.58 | $86.07 | 422900 |
| 2026-02-13 | 85.56 | $86.50 | 406140 |
| 2026-02-12 | 85.54 | $88.06 | 308845 |
| 2026-02-11 | 85.34 | $89.41 | 391136 |
| 2026-02-10 | 85.07 | $89.73 | 381700 |
| 2026-02-09 | 84.73 | $89.02 | 324120 |
| 2026-02-06 | 84.43 | $91.03 | 517800 |
| 2026-02-05 | 83.78 | $89.16 | 496231 |
| 2026-02-04 | 82.99 | $90.23 | 486229 |
| 2026-02-03 | 82.33 | $84.93 | 459536 |
| 2026-02-02 | 81.86 | $81.75 | 326628 |
| 2026-01-30 | 81.48 | $80.81 | 426200 |
| 2026-01-29 | 81.12 | $80.30 | 297231 |
| 2026-01-28 | 80.80 | $80.85 | 321346 |
| 2026-01-27 | 80.48 | $81.74 | 246500 |
| 2026-01-26 | 80.15 | $83.40 | 351815 |
| 2026-01-23 | 79.72 | $84.33 | 211407 |
| 2026-01-22 | 79.16 | $85.51 | 440600 |
| 2026-01-21 | 78.60 | $85.01 | 484100 |
| 2026-01-20 | 78.08 | $83.82 | 259100 |
| 2026-01-16 | 77.78 | $85.51 | 360800 |
| 2026-01-15 | 77.32 | $86.27 | 449500 |
| 2026-01-14 | 76.80 | $84.05 | 420900 |
| 2026-01-13 | 76.36 | $83.87 | 345900 |
| 2026-01-12 | 75.99 | $82.96 | 354000 |
| 2026-01-09 | 75.66 | $83.05 | 587478 |
| 2026-01-08 | 75.35 | $78.03 | 292100 |
| 2026-01-07 | 75.05 | $73.47 | 316700 |
| 2026-01-06 | 74.97 | $76.94 | 509382 |
| 2026-01-05 | 74.78 | $75.60 | 468443 |
| 2026-01-02 | 74.71 | $74.12 | 257900 |
| 2025-12-31 | 74.83 | $73.60 | 287717 |
| 2025-12-30 | 74.91 | $73.79 | 187866 |
| 2025-12-29 | 74.98 | $74.53 | 257100 |
| 2025-12-26 | 75.06 | $75.13 | 182200 |
| 2025-12-24 | 75.09 | $74.71 | 192214 |
| 2025-12-23 | 75.13 | $73.23 | 266051 |
| 2025-12-22 | 75.02 | $74.23 | 325400 |
| 2025-12-19 | 74.90 | $74.77 | 1.1M |
| 2025-12-18 | 74.61 | $77.70 | 560200 |
| 2025-12-17 | 74.08 | $76.29 | 417306 |
| 2025-12-16 | 73.57 | $75.84 | 651435 |
| 2025-12-15 | 73.11 | $75.33 | 595739 |
| 2025-12-12 | 72.80 | $76.51 | 647222 |
| 2025-12-11 | 72.43 | $76.26 | 671606 |
| 2025-12-10 | 72.13 | $77.01 | 666941 |
| 2025-12-09 | 71.76 | $72.00 | 399038 |
| 2025-12-08 | 71.65 | $71.81 | 437239 |
| 2025-12-05 | 71.60 | $73.05 | 466336 |
| 2025-12-04 | 71.48 | $74.26 | 360300 |
| 2025-12-03 | 71.34 | $76.56 | 400600 |
| 2025-12-02 | 71.03 | $75.19 | 415200 |
| 2025-12-01 | 70.69 | $75.13 | 462128 |
| 2025-11-28 | 70.45 | $76.24 | 232308 |
| 2025-11-26 | 70.10 | $75.73 | 557744 |
| 2025-11-25 | 69.83 | $75.44 | 489000 |
| 2025-11-24 | 69.68 | $71.04 | 518200 |
| 2025-11-21 | 69.78 | $71.88 | 557107 |
| 2025-11-20 | 69.84 | $68.86 | 536646 |
| 2025-11-19 | 69.99 | $67.22 | 482225 |
| 2025-11-18 | 70.18 | $66.07 | 368000 |
| 2025-11-17 | 70.52 | $66.65 | 427934 |
| 2025-11-14 | 70.74 | $69.04 | 402522 |
| 2025-11-13 | 70.84 | $69.18 | 597548 |
| 2025-11-12 | 70.92 | $70.28 | 423900 |
| 2025-11-11 | 71.03 | $69.63 | 404238 |
| 2025-11-10 | 71.25 | $69.83 | 443533 |
| 2025-11-07 | 71.37 | $70.64 | 439010 |
| 2025-11-06 | 71.45 | $70.73 | 398500 |
| 2025-11-05 | 71.61 | $71.38 | 600206 |
| 2025-11-04 | 71.86 | $70.41 | 1.2M |
| 2025-11-03 | 72.06 | $68.34 | 905900 |
| 2025-10-31 | 72.41 | $70.49 | 470418 |
| 2025-10-30 | 72.76 | $69.18 | 274794 |
| 2025-10-29 | 73.21 | $70.33 | 344700 |
| 2025-10-28 | 73.56 | $72.37 | 369909 |
| 2025-10-27 | 73.81 | $73.02 | 322800 |
| 2025-10-24 | 73.99 | $73.09 | 394325 |
| 2025-10-23 | 74.19 | $71.97 | 357815 |
| 2025-10-22 | 74.42 | $70.98 | 283349 |
| 2025-10-21 | 74.76 | $72.86 | 369442 |
| 2025-10-20 | 75.07 | $71.00 | 330600 |
| 2025-10-17 | 75.49 | $71.03 | 329200 |
| 2025-10-16 | 75.91 | $70.84 | 341743 |
| 2025-10-15 | 76.44 | $72.44 | 288938 |
| 2025-10-14 | 76.85 | $74.12 | 557300 |
| 2025-10-13 | 77.26 | $72.08 | 375004 |
| 2025-10-10 | 77.91 | $72.32 | 452120 |
| 2025-10-09 | 78.58 | $73.89 | 456482 |
| 2025-10-08 | 79.33 | $76.42 | 237920 |
| 2025-10-07 | 79.81 | $74.52 | 588000 |
| 2025-10-06 | 80.35 | $75.18 | 368604 |
| 2025-10-03 | 81.04 | $77.63 | 444645 |
| 2025-10-02 | 81.66 | $78.04 | 235304 |
| 2025-10-01 | 82.12 | $77.38 | 252601 |
| 2025-09-30 | 82.45 | $77.32 | 210700 |
| 2025-09-29 | 82.87 | $76.61 | 305413 |
| 2025-09-26 | 83.39 | $77.15 | 294413 |
| 2025-09-25 | 83.89 | $76.65 | 269819 |
| 2025-09-24 | 84.46 | $77.73 | 359314 |
| 2025-09-23 | 85.02 | $78.97 | 307500 |
| 2025-09-22 | 85.57 | $79.44 | 581946 |
| 2025-09-19 | 86.16 | $79.47 | 796623 |
| 2025-09-18 | 86.42 | $81.52 | 342900 |
| 2025-09-17 | 86.57 | $80.46 | 471600 |
| 2025-09-16 | 86.95 | $82.39 | 488415 |
| 2025-09-15 | 87.06 | $85.12 | 254637 |
| 2025-09-12 | 87.11 | $85.68 | 227540 |
| 2025-09-11 | 87.15 | $89.01 | 333545 |
| 2025-09-10 | 87.11 | $85.87 | 405748 |
| 2025-09-09 | 87.03 | $85.29 | 364600 |
| 2025-09-08 | 86.80 | $89.02 | 291029 |
| 2025-09-05 | 86.45 | $90.02 | 299634 |
| 2025-09-04 | 86.11 | $87.23 | 270800 |
| 2025-09-03 | 85.90 | $83.97 | 240600 |
| 2025-09-02 | 86.04 | $85.78 | 241930 |
| 2025-08-29 | 85.88 | $87.00 | 218100 |
| 2025-08-28 | 85.70 | $87.27 | 249900 |
| 2025-08-27 | 85.53 | $88.05 | 333506 |
| 2025-08-26 | 85.37 | $88.85 | 360504 |
| 2025-08-25 | 85.24 | $89.98 | 292045 |
| 2025-08-22 | 85.07 | $91.22 | 500703 |
| 2025-08-21 | 84.92 | $84.67 | 357417 |
| 2025-08-20 | 85.01 | $84.50 | 353048 |
| 2025-08-19 | 85.20 | $88.06 | 343828 |
| 2025-08-18 | 85.15 | $84.64 | 248300 |
| 2025-08-15 | 85.10 | $85.99 | 807958 |
| 2025-08-14 | 84.99 | $86.62 | 357738 |
| 2025-08-13 | 85.00 | $88.15 | 361340 |
| 2025-08-12 | 84.90 | $84.26 | 313100 |
| 2025-08-11 | 85.00 | $80.74 | 312522 |
| 2025-08-08 | 85.44 | $82.09 | 337800 |
| 2025-08-07 | 85.89 | $83.19 | 376400 |
| 2025-08-06 | 86.39 | $82.92 | 550525 |
| 2025-08-05 | 86.87 | $86.77 | 854300 |
| 2025-08-04 | 87.04 | $82.71 | 456632 |
| 2025-08-01 | 87.41 | $83.35 | 365400 |
| 2025-07-31 | 87.90 | $83.81 | 300200 |
| 2025-07-30 | 88.39 | $84.89 | 313800 |
| 2025-07-29 | 88.75 | $86.14 | 254500 |
| 2025-07-28 | 88.79 | $86.74 | 331461 |
| 2025-07-25 | 88.88 | $88.14 | 331600 |
| 2025-07-24 | 88.85 | $86.43 | 297800 |
| 2025-07-23 | 88.91 | $88.35 | 349942 |
| 2025-07-22 | 88.94 | $87.15 | 427236 |
| 2025-07-21 | 89.03 | $83.51 | 343641 |
| 2025-07-18 | 89.18 | $83.89 | 461029 |
| 2025-07-17 | 89.18 | $86.72 | 333700 |
| 2025-07-16 | 89.05 | $86.12 | 267621 |
| 2025-07-15 | 89.03 | $86.25 | 346031 |
| 2025-07-14 | 89.01 | $89.56 | 317727 |
| 2025-07-11 | 88.93 | $91.16 | 413100 |
| 2025-07-10 | 88.79 | $93.26 | 468214 |
| 2025-07-09 | 88.64 | $92.37 | 423724 |
| 2025-07-08 | 88.45 | $90.33 | 422540 |
| 2025-07-07 | 88.28 | $89.95 | 286800 |
| 2025-07-03 | 88.15 | $93.15 | 135138 |
| 2025-07-02 | 87.87 | $93.75 | 303836 |
| 2025-07-01 | 87.57 | $92.12 | 387200 |
| 2025-06-30 | 87.22 | $86.82 | 480548 |
| 2025-06-27 | 87.22 | $88.53 | 830735 |
| 2025-06-26 | 87.18 | $87.64 | 181000 |
| 2025-06-25 | 87.14 | $87.53 | 455013 |
| 2025-06-24 | 87.24 | $88.92 | 229828 |
| 2025-06-23 | 87.12 | $89.01 | 228841 |
| 2025-06-20 | 87.04 | $86.44 | 901100 |
| 2025-06-18 | 87.08 | $83.96 | 461100 |
| 2025-06-17 | 87.38 | $84.06 | 265700 |
| 2025-06-16 | 87.74 | $85.82 | 241417 |
| 2025-06-13 | 88.04 | $85.73 | 253130 |
| 2025-06-12 | 88.30 | $88.04 | 274731 |
| 2025-06-11 | 88.44 | $88.39 | 212300 |
| 2025-06-10 | 88.70 | $90.23 | 234306 |
| 2025-06-09 | 88.85 | $88.65 | 248416 |
| 2025-06-06 | 88.85 | $86.80 | 209300 |
| 2025-06-05 | 88.99 | $87.47 | 273900 |
| 2025-06-04 | 88.97 | $87.54 | 234900 |
| 2025-06-03 | 88.96 | $87.60 | 304179 |
| 2025-06-02 | 89.21 | $85.12 | 309600 |
| 2025-05-30 | 89.76 | $86.88 | 265000 |
| 2025-05-29 | 90.05 | $87.85 | 185100 |
| 2025-05-28 | 90.32 | $86.73 | 177825 |
| 2025-05-27 | 90.71 | $89.54 | 293647 |
| 2025-05-23 | 91.00 | $86.56 | 251300 |
| 2025-05-22 | 91.45 | $87.33 | 239203 |
| 2025-05-21 | 91.89 | $87.33 | 329505 |
| 2025-05-20 | 92.19 | $89.92 | 260438 |
| 2025-05-19 | 92.34 | $91.19 | 206600 |
| 2025-05-16 | 92.32 | $91.91 | 234100 |
| 2025-05-15 | 92.40 | $90.99 | 253518 |
| 2025-05-14 | 92.48 | $90.74 | 205400 |
| 2025-05-13 | 92.64 | $93.71 | 221300 |
| 2025-05-12 | 92.70 | $93.10 | 334100 |
| 2025-05-09 | 92.83 | $88.62 | 278112 |
| 2025-05-08 | 93.13 | $89.58 | 385700 |
| 2025-05-07 | 93.58 | $87.10 | 380744 |
| 2025-05-06 | 93.72 | $87.48 | 892400 |
| 2025-05-05 | 93.94 | $92.47 | 631316 |
| 2025-05-02 | 94.09 | $96.15 | 363400 |
| 2025-05-01 | 94.01 | $92.71 | 295100 |
| 2025-04-30 | 94.48 | $93.28 | 243700 |
| 2025-04-29 | 94.76 | $94.50 | 197237 |
| 2025-04-28 | 94.94 | $95.33 | 196847 |
| 2025-04-25 | 95.09 | $95.51 | 243837 |
| 2025-04-24 | 95.33 | $96.09 | 184511 |
| 2025-04-23 | 95.56 | $93.33 | 404731 |
| 2025-04-22 | 95.96 | $93.03 | 339200 |
| 2025-04-21 | 96.48 | $90.80 | 243617 |
| 2025-04-17 | 96.91 | $93.47 | 205900 |
| 2025-04-16 | 97.26 | $92.69 | 227507 |
| 2025-04-15 | 97.64 | $93.87 | 238213 |
| 2025-04-14 | 97.91 | $94.91 | 284800 |
| 2025-04-11 | 98.17 | $95.66 | 261312 |
| 2025-04-10 | 98.35 | $94.68 | 352600 |
| 2025-04-09 | 98.44 | $98.44 | 490338 |
| 2025-04-08 | 98.43 | $89.93 | 787115 |
| 2025-04-07 | 98.83 | $91.89 | 445100 |
| 2025-04-04 | 99.19 | $95.44 | 827600 |
| 2025-04-03 | 99.50 | $94.63 | 287600 |
| 2025-04-02 | 99.81 | $102.07 | 284106 |
| 2025-04-01 | 99.72 | $98.91 | 225354 |
| 2025-03-31 | 99.67 | $98.09 | 267100 |
| 2025-03-28 | 99.88 | $98.30 | 378900 |
| 2025-03-27 | 100.14 | $100.36 | 252420 |
| 2025-03-26 | 100.25 | $100.77 | 331000 |
| 2025-03-25 | 100.42 | $101.33 | 385400 |
| 2025-03-24 | 100.67 | $103.28 | 265400 |
| 2025-03-21 | 100.69 | $99.46 | 2.1M |
| 2025-03-20 | 101.07 | $100.43 | 351947 |
| 2025-03-19 | 101.87 | $100.36 | 395900 |
| 2025-03-18 | 102.77 | $99.34 | 350520 |
| 2025-03-17 | 103.87 | $100.00 | 509000 |
| 2025-03-14 | 104.96 | $99.35 | 243636 |
| 2025-03-13 | 106.02 | $96.38 | 359118 |
| 2025-03-12 | 107.14 | $98.21 | 462009 |
| 2025-03-11 | 108.39 | $98.00 | 454600 |
| 2025-03-10 | 109.65 | $99.17 | 468334 |
| 2025-03-07 | 110.86 | $101.62 | 387900 |
| 2025-03-06 | 112.03 | $100.79 | 406500 |
| 2025-03-05 | 113.23 | $100.32 | 400433 |
| 2025-03-04 | 114.49 | $97.87 | 431300 |
| 2025-03-03 | 115.86 | $102.16 | 348265 |
| 2025-02-28 | 117.06 | $103.66 | 579120 |
| 2025-02-27 | 118.31 | $102.55 | 475944 |
| 2025-02-26 | 119.50 | $104.07 | 457734 |
| 2025-02-25 | 120.67 | $106.43 | 577527 |
| 2025-02-24 | 121.76 | $103.69 | 637526 |
| 2025-02-21 | 122.93 | $107.00 | 899030 |
| 2025-02-20 | 124.01 | $116.48 | 389815 |
| 2025-02-19 | 124.58 | $118.30 | 329100 |
| 2025-02-18 | 125.12 | $121.43 | 257900 |
| 2025-02-14 | 125.45 | $121.63 | 315849 |
| 2025-02-13 | 125.79 | $120.60 | 260000 |
| 2025-02-12 | 126.12 | $118.72 | 428823 |
| 2025-02-11 | 126.36 | $123.32 | 180400 |
| 2025-02-10 | 126.22 | $123.26 | 236800 |
| 2025-02-07 | 125.85 | $123.28 | 190334 |
| 2025-02-06 | 125.56 | $125.11 | 245312 |
| 2025-02-05 | 125.21 | $124.75 | 249911 |
| 2025-02-04 | 124.99 | $125.57 | 142326 |
| 2025-02-03 | 124.64 | $125.14 | 389200 |
| 2025-01-31 | 124.25 | $126.16 | 287200 |
| 2025-01-30 | 123.88 | $128.66 | 171921 |
| 2025-01-29 | 123.39 | $126.32 | 210130 |
| 2025-01-28 | 123.11 | $127.64 | 206900 |
| 2025-01-27 | 122.87 | $128.18 | 199800 |
| 2025-01-24 | 122.62 | $127.11 | 196604 |
| 2025-01-23 | 122.38 | $128.45 | 275500 |
| 2025-01-22 | 122.09 | $127.92 | 193500 |
| 2025-01-21 | 121.85 | $129.12 | 256909 |
| 2025-01-17 | 121.72 | $127.97 | 486115 |
| 2025-01-16 | 121.98 | $128.46 | 365614 |
| 2025-01-15 | 122.37 | $127.18 | 396228 |
| 2025-01-14 | 122.82 | $123.61 | 333756 |
| 2025-01-13 | 123.63 | $120.51 | 426503 |
| 2025-01-10 | 124.73 | $115.88 | 342303 |
| 2025-01-08 | 126.06 | $117.40 | 261815 |
| 2025-01-07 | 127.46 | $118.22 | 272125 |
| 2025-01-06 | 128.84 | $120.22 | 188514 |
| 2025-01-03 | 130.05 | $118.74 | 267824 |
| 2025-01-02 | 131.46 | $117.23 | 300537 |
| 2024-12-31 | 132.92 | $118.86 | 187300 |
| 2024-12-30 | 134.35 | $118.79 | 158207 |
| 2024-12-27 | 135.79 | $120.63 | 251200 |
| 2024-12-26 | 137.08 | $122.93 | 282110 |
| 2024-12-24 | 138.35 | $123.19 | 179711 |
| 2024-12-23 | 139.82 | $122.24 | 372300 |
| 2024-12-20 | 140.90 | $122.75 | 1.7M |
| 2024-12-19 | 141.78 | $123.01 | 515000 |
| 2024-12-18 | 142.50 | $126.62 | 513721 |
| 2024-12-17 | 143.07 | $133.11 | 282300 |
| 2024-12-16 | 143.50 | $136.25 | 222618 |
| 2024-12-13 | 143.69 | $136.26 | 175880 |
| 2024-12-12 | 143.89 | $139.84 | 206124 |
| 2024-12-11 | 144.03 | $142.48 | 217213 |
| 2024-12-10 | 143.96 | $142.43 | 277949 |
| 2024-12-09 | 144.00 | $145.32 | 207248 |
| 2024-12-06 | 143.85 | $145.86 | 170401 |
| 2024-12-05 | 143.60 | $144.44 | 177132 |
| 2024-12-04 | 143.46 | $146.90 | 191337 |
| 2024-12-03 | 143.04 | $146.43 | 169000 |
| 2024-12-02 | 142.43 | $147.52 | 243607 |
| 2024-11-29 | 141.77 | $147.60 | 121113 |
| 2024-11-27 | 141.04 | $146.40 | 164925 |
| 2024-11-26 | 140.44 | $148.41 | 312725 |
| 2024-11-25 | 139.60 | $152.50 | 515647 |
| 2024-11-22 | 138.90 | $143.78 | 219327 |
| 2024-11-21 | 138.48 | $140.36 | 246035 |
| 2024-11-20 | 138.31 | $137.41 | 128800 |
| 2024-11-19 | 138.14 | $138.18 | 165738 |
| 2024-11-18 | 137.91 | $141.54 | 183600 |
| 2024-11-15 | 137.73 | $140.09 | 193710 |
| 2024-11-14 | 137.81 | $140.35 | 250900 |
| 2024-11-13 | 137.91 | $142.55 | 235841 |
| 2024-11-12 | 138.13 | $141.13 | 236926 |
| 2024-11-11 | 138.18 | $143.14 | 192700 |
| 2024-11-08 | 138.18 | $142.32 | 291300 |
| 2024-11-07 | 138.18 | $140.85 | 222125 |
| 2024-11-06 | 138.08 | $141.76 | 440642 |
| 2024-11-05 | 138.11 | $138.49 | 636100 |
| 2024-11-04 | 138.29 | $134.26 | 296100 |
| 2024-11-01 | 138.64 | $134.21 | 222511 |
| 2024-10-31 | 138.88 | $133.03 | 240700 |
| 2024-10-30 | 139.14 | $134.37 | 263427 |
| 2024-10-29 | 139.40 | $131.64 | 286500 |
| 2024-10-28 | 139.88 | $138.62 | 158000 |
| 2024-10-25 | 140.00 | $135.38 | 180100 |
| 2024-10-24 | 140.31 | $136.97 | 230149 |
| 2024-10-23 | 140.48 | $133.91 | 268200 |
| 2024-10-22 | 140.68 | $133.65 | 258738 |
| 2024-10-21 | 141.09 | $137.90 | 237147 |
| 2024-10-18 | 141.28 | $141.74 | 180011 |
| 2024-10-17 | 141.07 | $142.20 | 172600 |
| 2024-10-16 | 141.19 | $147.00 | 295648 |
| 2024-10-15 | 140.69 | $142.23 | 233281 |
| 2024-10-14 | 140.34 | $142.98 | 135100 |
| 2024-10-11 | 139.93 | $142.37 | 129800 |
| 2024-10-10 | 139.61 | $138.95 | 213142 |
| 2024-10-09 | 139.04 | $142.39 | 210404 |
| 2024-10-08 | 138.02 | $142.02 | 255305 |
| 2024-10-07 | 137.00 | $141.27 | 209300 |
| 2024-10-04 | 136.02 | $138.90 | 160928 |
| 2024-10-03 | 135.29 | $138.29 | 146000 |
| 2024-10-02 | 134.61 | $139.53 | 173700 |
| 2024-10-01 | 133.93 | $141.39 | 212300 |
| 2024-09-30 | 133.10 | $140.98 | 204200 |
| 2024-09-27 | 132.83 | $141.49 | 275400 |
| 2024-09-26 | 132.45 | $140.31 | 348700 |
| 2024-09-25 | 132.25 | $138.07 | 381538 |
| 2024-09-24 | 132.04 | $141.78 | 264014 |
| 2024-09-23 | 131.75 | $141.65 | 410800 |
| 2024-09-20 | 131.60 | $137.50 | 3.1M |
| 2024-09-19 | 131.22 | $144.69 | 279203 |
| 2024-09-18 | 130.59 | $137.06 | 277300 |
| 2024-09-17 | 130.11 | $135.24 | 265917 |
| 2024-09-16 | 129.71 | $134.81 | 308443 |
| 2024-09-13 | 129.32 | $135.86 | 333200 |
| 2024-09-12 | 128.93 | $127.48 | 237743 |
| 2024-09-11 | 128.84 | $122.09 | 273434 |
| 2024-09-10 | 129.17 | $121.70 | 260822 |
| 2024-09-09 | 129.42 | $121.66 | 283700 |
| 2024-09-06 | 129.69 | $124.13 | 270125 |
| 2024-09-05 | 129.82 | $124.79 | 258723 |
| 2024-09-04 | 129.79 | $125.84 | 188400 |
| 2024-09-03 | 129.98 | $124.81 | 350600 |
| 2024-08-30 | 129.95 | $135.62 | 335632 |
| 2024-08-29 | 129.62 | $133.93 | 374400 |
| 2024-08-28 | 129.60 | $136.24 | 299200 |
| 2024-08-27 | 129.89 | $133.91 | 224219 |
| 2024-08-26 | 130.25 | $136.00 | 236625 |
| 2024-08-23 | 130.45 | $138.66 | 265432 |
| 2024-08-22 | 130.57 | $129.90 | 204700 |
| 2024-08-21 | 130.84 | $132.05 | 193800 |
| 2024-08-20 | 130.71 | $127.55 | 190039 |
| 2024-08-19 | 131.04 | $127.14 | 176737 |
| 2024-08-16 | 131.38 | $127.00 | 259100 |
| 2024-08-15 | 131.57 | $128.08 | 194216 |
| 2024-08-14 | 131.77 | $125.64 | 252900 |
| 2024-08-13 | 132.18 | $128.74 | 258100 |
| 2024-08-12 | 132.58 | $126.62 | 252300 |
| 2024-08-09 | 132.56 | $127.11 | 263314 |
| 2024-08-08 | 132.46 | $126.86 | 309903 |
| 2024-08-07 | 132.28 | $124.16 | 572529 |
| 2024-08-06 | 131.86 | $129.65 | 541600 |
| 2024-08-05 | 131.10 | $124.22 | 432400 |
| 2024-08-02 | 130.74 | $128.89 | 326900 |
| 2024-08-01 | 130.09 | $133.60 | 262135 |
| 2024-07-31 | 129.28 | $142.09 | 323600 |
| 2024-07-30 | 127.97 | $140.95 | 293000 |
| 2024-07-29 | 126.81 | $140.09 | 158536 |
| 2024-07-26 | 125.76 | $141.04 | 247136 |
| 2024-07-25 | 124.64 | $135.29 | 382828 |
| 2024-07-24 | 123.79 | $129.42 | 189569 |
| 2024-07-23 | 123.20 | $134.15 | 252600 |
| 2024-07-22 | 122.58 | $133.96 | 254400 |
| 2024-07-19 | 122.00 | $130.84 | 245844 |
| 2024-07-18 | 121.59 | $132.10 | 284668 |
| 2024-07-17 | 121.30 | $133.72 | 327626 |
| 2024-07-16 | 120.96 | $136.80 | 365280 |
| 2024-07-15 | 120.45 | $126.22 | 259400 |
| 2024-07-12 | 120.66 | $125.12 | 361720 |
| 2024-07-11 | 120.99 | $123.34 | 363800 |
| 2024-07-10 | 121.14 | $115.61 | 310100 |
| 2024-07-09 | 121.78 | $114.59 | 335500 |
| 2024-07-08 | 122.50 | $116.97 | 410400 |
| 2024-07-05 | 123.23 | $115.83 | 280546 |
| 2024-07-03 | 124.12 | $117.47 | 156012 |
| 2024-07-02 | 124.86 | $115.85 | 285435 |
| 2024-07-01 | 125.80 | $117.69 | 375058 |
| 2024-06-28 | 126.78 | $119.22 | 1.2M |
| 2024-06-27 | 127.57 | $118.57 | 222100 |
| 2024-06-26 | 128.28 | $118.27 | 254414 |
| 2024-06-25 | 129.17 | $117.77 | 483919 |
| 2024-06-24 | 130.34 | $121.58 | 253300 |
| 2024-06-21 | 131.08 | $122.41 | 1.1M |
| 2024-06-20 | 131.80 | $122.72 | 328203 |
| 2024-06-18 | 132.58 | $126.29 | 261700 |
| 2024-06-17 | 133.15 | $126.85 | 289338 |
| 2024-06-14 | 133.61 | $126.60 | 204500 |
| 2024-06-13 | 134.14 | $130.50 | 326126 |
| 2024-06-12 | 134.66 | $131.68 | 351700 |
| 2024-06-11 | 134.89 | $126.37 | 219252 |
| 2024-06-10 | 135.33 | $128.37 | 316900 |
| 2024-06-07 | 135.60 | $128.91 | 195000 |
| 2024-06-06 | 135.97 | $131.73 | 197600 |
| 2024-06-05 | 136.04 | $133.61 | 209733 |
| 2024-06-04 | 135.89 | $132.12 | 408146 |
| 2024-06-03 | 136.26 | $134.65 | 203633 |
| 2024-05-31 | 136.33 | $137.29 | 251700 |
| 2024-05-30 | 136.19 | $135.08 | 175403 |
| 2024-05-29 | 136.03 | $132.86 | 328010 |
| 2024-05-28 | 136.00 | $136.01 | 336424 |
| 2024-05-24 | 136.12 | $141.11 | 198370 |
| 2024-05-23 | 136.03 | $136.46 | 284300 |
| 2024-05-22 | 136.13 | $136.85 | 264700 |
| 2024-05-21 | 136.15 | $138.33 | 272100 |
| 2024-05-20 | 136.19 | $137.57 | 288300 |
| 2024-05-17 | 135.96 | $136.05 | 229938 |
| 2024-05-16 | 135.84 | $137.29 | 425741 |
| 2024-05-15 | 135.71 | $140.86 | 365837 |
| 2024-05-14 | 135.56 | $136.31 | 230800 |
| 2024-05-13 | 135.69 | $135.22 | 324700 |
| 2024-05-10 | 136.37 | $133.68 | 282400 |
| 2024-05-09 | 137.19 | $136.27 | 367537 |
| 2024-05-08 | 137.97 | $133.21 | 533900 |
| 2024-05-07 | 138.76 | $130.67 | 699026 |
| 2024-05-06 | 139.87 | $139.37 | 395837 |
| 2024-05-03 | 140.52 | $136.05 | 328037 |
| 2024-05-02 | 141.32 | $134.48 | 235600 |
| 2024-05-01 | 142.06 | $132.01 | 287600 |
| 2024-04-30 | 143.00 | $132.27 | 350044 |
| 2024-04-29 | 143.83 | $138.26 | 207700 |
| 2024-04-26 | 144.57 | $139.42 | 218202 |
| 2024-04-25 | 145.27 | $138.46 | 282400 |
| 2024-04-24 | 145.93 | $137.22 | 202004 |
| 2024-04-23 | 146.58 | $139.14 | 400145 |
| 2024-04-22 | 147.16 | $133.02 | 431554 |
| 2024-04-19 | 148.08 | $133.60 | 282500 |
| 2024-04-18 | 149.01 | $134.65 | 340436 |
| 2024-04-17 | 149.48 | $137.80 | 286229 |
| 2024-04-16 | 149.38 | $138.91 | 532148 |
| 2024-04-15 | 149.08 | $149.00 | 380600 |
| 2024-04-12 | 148.21 | $149.99 | 273700 |
| 2024-04-11 | 147.10 | $151.88 | 326400 |
| 2024-04-10 | 145.97 | $148.92 | 408306 |
| 2024-04-09 | 144.96 | $152.98 | 304111 |
| 2024-04-08 | 143.71 | $152.43 | 188300 |
| 2024-04-05 | 142.55 | $151.99 | 229700 |
| 2024-04-04 | 141.42 | $149.15 | 238000 |
| 2024-04-03 | 140.39 | $150.91 | 227628 |
| 2024-04-02 | 139.34 | $148.95 | 378248 |
| 2024-04-01 | 138.67 | $152.95 | 262835 |
| 2024-03-28 | 137.91 | $153.37 | 382800 |
| 2024-03-27 | 137.04 | $151.83 | 243945 |
| 2024-03-26 | 136.13 | $150.12 | 391600 |
| 2024-03-25 | 135.27 | $150.80 | 309000 |
| 2024-03-22 | 134.27 | $151.38 | 361500 |
| 2024-03-21 | 133.17 | $152.15 | 512000 |
| 2024-03-20 | 131.89 | $144.04 | 392615 |
| 2024-03-19 | 130.94 | $135.89 | 283122 |
| 2024-03-18 | 130.94 | $132.82 | 350420 |
| 2024-03-15 | 131.30 | $131.55 | 1.3M |
| 2024-03-14 | 131.85 | $127.87 | 251900 |
| 2024-03-13 | 132.46 | $129.31 | 206807 |
| 2024-03-12 | 132.77 | $128.62 | 212600 |
| 2024-03-11 | 133.43 | $128.10 | 269900 |
| 2024-03-08 | 134.05 | $129.20 | 257727 |
| 2024-03-07 | 134.47 | $129.33 | 394839 |
| 2024-03-06 | 134.75 | $128.65 | 338346 |
| 2024-03-05 | 135.01 | $129.89 | 346447 |
| 2024-03-04 | 135.26 | $135.55 | 415300 |
| 2024-03-01 | 135.42 | $137.79 | 213200 |
| 2024-02-29 | 135.47 | $135.91 | 324900 |
| 2024-02-28 | 135.45 | $133.66 | 347900 |
| 2024-02-27 | 135.65 | $132.98 | 288500 |
| 2024-02-26 | 135.84 | $130.61 | 282200 |
| 2024-02-23 | 136.06 | $129.42 | 282000 |
| 2024-02-22 | 136.31 | $126.54 | 554500 |
| 2024-02-21 | 136.56 | $125.11 | 703327 |
| 2024-02-20 | 136.95 | $135.87 | 411172 |
| 2024-02-16 | 137.03 | $139.98 | 238200 |
| 2024-02-15 | 136.71 | $142.66 | 220300 |
| 2024-02-14 | 136.20 | $139.93 | 224600 |
| 2024-02-13 | 135.78 | $135.53 | 331700 |
| 2024-02-12 | 135.59 | $141.86 | 207709 |
| 2024-02-09 | 135.11 | $140.57 | 162500 |
| 2024-02-08 | 134.67 | $137.53 | 204700 |
| 2024-02-07 | 134.33 | $135.01 | 229100 |
| 2024-02-06 | 134.01 | $133.88 | 159317 |
| 2024-02-05 | 133.93 | $134.88 | 219506 |
| 2024-02-02 | 133.60 | $138.63 | 173800 |
| 2024-02-01 | 132.88 | $138.91 | 165346 |
| 2024-01-31 | 132.18 | $135.46 | 191504 |
| 2024-01-30 | 131.82 | $137.57 | 156600 |
| 2024-01-29 | 131.41 | $136.87 | 172500 |
| 2024-01-26 | 131.07 | $134.99 | 133000 |
| 2024-01-25 | 130.85 | $134.49 | 223637 |
| 2024-01-24 | 130.59 | $131.45 | 201900 |
| 2024-01-23 | 130.37 | $132.87 | 252505 |
| 2024-01-22 | 129.96 | $137.58 | 311515 |
| 2024-01-19 | 129.28 | $133.44 | 205906 |
| 2024-01-18 | 128.77 | $132.51 | 206700 |
| 2024-01-17 | 128.06 | $131.66 | 176706 |
| 2024-01-16 | 127.34 | $131.60 | 173600 |
| 2024-01-12 | 126.72 | $132.31 | 163200 |
| 2024-01-11 | 125.79 | $131.72 | 208600 |
| 2024-01-10 | 124.71 | $130.82 | 324164 |
| 2024-01-09 | 123.73 | $128.49 | 311130 |
| 2024-01-08 | 122.91 | $132.31 | 260235 |
| 2024-01-05 | 121.86 | $128.22 | 310943 |
| 2024-01-04 | 121.01 | $124.27 | 269700 |
| 2024-01-03 | 120.47 | $125.06 | 203158 |
| 2024-01-02 | 119.94 | $128.24 | 250930 |
| 2023-12-29 | 119.15 | $129.36 | 190408 |
| 2023-12-28 | 118.15 | $130.02 | 137100 |
| 2023-12-27 | 117.31 | $130.56 | 189200 |
| 2023-12-26 | 116.42 | $129.26 | 177042 |
| 2023-12-22 | 115.72 | $127.06 | 172003 |
| 2023-12-21 | 115.09 | $124.75 | 378337 |
| 2023-12-20 | 114.58 | $123.88 | 397638 |
| 2023-12-19 | 114.04 | $123.36 | 243816 |
| 2023-12-18 | 113.53 | $118.15 | 230048 |
| 2023-12-15 | 113.25 | $117.31 | 949300 |
| 2023-12-14 | 112.92 | $119.24 | 410313 |
| 2023-12-13 | 112.59 | $113.77 | 486029 |
| 2023-12-12 | 112.57 | $110.13 | 257058 |
| 2023-12-11 | 112.32 | $111.24 | 270900 |
| 2023-12-08 | 112.02 | $111.92 | 201133 |
| 2023-12-07 | 111.57 | $111.46 | 283900 |
| 2023-12-06 | 111.15 | $111.16 | 273400 |
| 2023-12-05 | 110.77 | $113.42 | 273200 |
| 2023-12-04 | 110.26 | $114.57 | 329100 |
| 2023-12-01 | 109.75 | $112.39 | 212415 |
| 2023-11-30 | 109.19 | $109.30 | 355900 |
| 2023-11-29 | 108.68 | $113.25 | 279079 |
| 2023-11-28 | 107.71 | $112.84 | 235500 |
| 2023-11-27 | 106.76 | $115.27 | 197814 |
| 2023-11-24 | 105.65 | $114.48 | 72600 |
| 2023-11-22 | 104.46 | $114.54 | 157411 |
| 2023-11-21 | 103.22 | $112.92 | 251300 |
| 2023-11-20 | 102.16 | $113.23 | 162688 |
| 2023-11-17 | 101.05 | $112.56 | 302300 |
| 2023-11-16 | 99.98 | $110.71 | 250900 |
| 2023-11-15 | 99.04 | $112.69 | 283000 |
| 2023-11-14 | 98.08 | $113.38 | 447300 |
| 2023-11-13 | 97.18 | $104.97 | 169070 |
| 2023-11-10 | 96.64 | $105.30 | 304000 |
| 2023-11-09 | 96.07 | $102.93 | 327000 |
| 2023-11-08 | 95.59 | $103.04 | 235928 |
| 2023-11-07 | 95.46 | $103.63 | 213200 |
| 2023-11-06 | 95.24 | $103.24 | 294019 |
| 2023-11-03 | 95.01 | $104.41 | 309350 |
| 2023-11-02 | 94.67 | $101.18 | 314000 |
| 2023-11-01 | 94.60 | $99.07 | 551811 |
| 2023-10-31 | 94.65 | $93.75 | 670236 |
| 2023-10-30 | 94.89 | $93.96 | 544630 |
| 2023-10-27 | 95.31 | $92.97 | 450224 |
| 2023-10-26 | 95.81 | $90.81 | 201000 |
| 2023-10-25 | 96.57 | $89.62 | 207300 |
| 2023-10-24 | 97.27 | $91.68 | 241900 |
| 2023-10-23 | 97.77 | $91.12 | 230500 |
| 2023-10-20 | 98.29 | $91.16 | 274535 |
| 2023-10-19 | 98.72 | $91.94 | 310512 |
| 2023-10-18 | 99.16 | $93.48 | 262202 |
| 2023-10-17 | 99.48 | $95.40 | 281900 |
| 2023-10-16 | 99.79 | $94.03 | 286373 |
| 2023-10-13 | 100.14 | $93.91 | 329948 |
| 2023-10-12 | 100.45 | $93.38 | 445500 |
| 2023-10-11 | 100.94 | $100.39 | 202900 |
| 2023-10-10 | 100.95 | $99.27 | 193400 |
| 2023-10-09 | 101.13 | $98.72 | 210700 |
| 2023-10-06 | 101.32 | $97.60 | 388800 |
| 2023-10-05 | 101.59 | $99.75 | 253900 |
| 2023-10-04 | 101.85 | $100.13 | 212313 |
| 2023-10-03 | 102.10 | $98.56 | 247700 |
| 2023-10-02 | 102.46 | $102.22 | 223845 |
| 2023-09-29 | 102.90 | $103.04 | 266001 |
| 2023-09-28 | 103.22 | $106.05 | 322000 |
| 2023-09-27 | 103.39 | $103.61 | 224023 |
| 2023-09-26 | 103.66 | $101.59 | 228200 |
| 2023-09-25 | 103.96 | $101.63 | 223400 |
| 2023-09-22 | 104.13 | $99.77 | 234600 |
| 2023-09-21 | 104.44 | $100.76 | 291603 |
| 2023-09-20 | 104.82 | $99.82 | 333401 |
| 2023-09-19 | 105.17 | $101.61 | 317612 |
| 2023-09-18 | 105.40 | $100.95 | 411840 |
| 2023-09-15 | 105.60 | $100.09 | 1.3M |
| 2023-09-14 | 105.79 | $103.29 | 316800 |
| 2023-09-13 | 105.97 | $100.56 | 333400 |
| 2023-09-12 | 106.32 | $102.78 | 297409 |
| 2023-09-11 | 106.65 | $102.58 | 369500 |
| 2023-09-08 | 107.02 | $103.09 | 349306 |
| 2023-09-07 | 107.33 | $104.78 | 389700 |
| 2023-09-06 | 107.55 | $105.27 | 332832 |
| 2023-09-05 | 107.83 | $105.80 | 606706 |
| 2023-09-01 | 108.13 | $111.01 | 311300 |
| 2023-08-31 | 108.05 | $109.37 | 331500 |
| 2023-08-30 | 108.08 | $109.44 | 231822 |
| 2023-08-29 | 108.04 | $109.06 | 183000 |
| 2023-08-28 | 107.92 | $107.54 | 185822 |
| 2023-08-25 | 107.72 | $105.12 | 303900 |
| 2023-08-24 | 107.56 | $105.83 | 272600 |
| 2023-08-23 | 107.23 | $108.38 | 323114 |
| 2023-08-22 | 106.76 | $106.85 | 298200 |
| 2023-08-21 | 106.35 | $106.30 | 275134 |
| 2023-08-18 | 105.97 | $104.90 | 304541 |
| 2023-08-17 | 105.64 | $103.77 | 339000 |
| 2023-08-16 | 105.42 | $107.00 | 259500 |
| 2023-08-15 | 105.13 | $107.61 | 298733 |
| 2023-08-14 | 104.74 | $109.25 | 311300 |
| 2023-08-11 | 104.29 | $109.97 | 281236 |
| 2023-08-10 | 103.74 | $109.34 | 284900 |
| 2023-08-09 | 103.20 | $109.21 | 290632 |
| 2023-08-08 | 102.48 | $110.86 | 295730 |
| 2023-08-07 | 101.61 | $111.78 | 226535 |
| 2023-08-04 | 100.67 | $109.51 | 361520 |
| 2023-08-03 | 99.71 | $109.96 | 341114 |
| 2023-08-02 | 98.65 | $108.52 | 709000 |
| 2023-08-01 | 97.74 | $106.77 | 620900 |
| 2023-07-31 | 96.93 | $103.49 | 441068 |
| 2023-07-28 | 96.27 | $101.93 | 335800 |
| 2023-07-27 | 95.65 | $99.16 | 201700 |
| 2023-07-26 | 94.99 | $98.96 | 236605 |
| 2023-07-25 | 94.22 | $98.61 | 334400 |
| 2023-07-24 | 93.38 | $98.75 | 207200 |
| 2023-07-21 | 92.45 | $98.41 | 265707 |
| 2023-07-20 | 91.56 | $99.31 | 334700 |
| 2023-07-19 | 90.67 | $101.10 | 314892 |
| 2023-07-18 | 89.60 | $99.95 | 497553 |
| 2023-07-17 | 88.49 | $100.15 | 354425 |
| 2023-07-14 | 87.45 | $99.00 | 488443 |
| 2023-07-13 | 86.43 | $98.50 | 495659 |
| 2023-07-12 | 85.46 | $94.78 | 271108 |
| 2023-07-11 | 84.67 | $93.50 | 248809 |
| 2023-07-10 | 83.87 | $93.03 | 471614 |
| 2023-07-07 | 83.14 | $90.26 | 247700 |
| 2023-07-06 | 82.57 | $88.89 | 489198 |
| 2023-07-05 | 81.98 | $90.24 | 464000 |
| 2023-07-03 | 81.19 | $90.57 | 152500 |
| 2023-06-30 | 80.44 | $90.35 | 368199 |
| 2023-06-29 | 79.52 | $89.41 | 621029 |
| 2023-06-28 | 78.64 | $85.97 | 579500 |
| 2023-06-27 | 78.20 | $83.60 | 284700 |
| 2023-06-26 | 77.79 | $81.89 | 306854 |
| 2023-06-23 | 77.45 | $80.07 | 589600 |
| 2023-06-22 | 77.14 | $80.70 | 197200 |
| 2023-06-21 | 76.86 | $81.48 | 292400 |
| 2023-06-20 | 76.57 | $79.65 | 251000 |
| 2023-06-16 | 76.39 | $77.74 | 961000 |
| 2023-06-15 | 76.33 | $79.43 | 294224 |
| 2023-06-14 | 76.11 | $78.58 | 267940 |
| 2023-06-13 | 75.94 | $79.10 | 251727 |
| 2023-06-12 | 75.69 | $78.86 | 258100 |
| 2023-06-09 | 75.42 | $77.60 | 357300 |
| 2023-06-08 | 75.20 | $78.50 | 165240 |
| 2023-06-07 | 74.96 | $78.74 | 273734 |
| 2023-06-06 | 74.71 | $77.12 | 293803 |
| 2023-06-05 | 74.51 | $74.42 | 224974 |
| 2023-06-02 | 74.30 | $75.51 | 248700 |
| 2023-06-01 | 73.90 | $72.02 | 257700 |
| 2023-05-31 | 73.72 | $71.82 | 303200 |
| 2023-05-30 | 73.50 | $77.11 | 297400 |
| 2023-05-26 | 73.08 | $75.43 | 179700 |
| 2023-05-25 | 72.73 | $75.04 | 232300 |
| 2023-05-24 | 72.30 | $74.00 | 231900 |
| 2023-05-23 | 71.84 | $75.08 | 286241 |
| 2023-05-22 | 71.37 | $75.71 | 179325 |
| 2023-05-19 | 70.92 | $76.06 | 194641 |
| 2023-05-18 | 70.43 | $76.44 | 198600 |
| 2023-05-17 | 69.99 | $75.01 | 328942 |
| 2023-05-16 | 69.60 | $75.16 | 254003 |
| 2023-05-15 | 69.19 | $74.23 | 168610 |
| 2023-05-12 | 68.82 | $73.36 | 225400 |
| 2023-05-11 | 68.42 | $73.30 | 218000 |
| 2023-05-10 | 68.01 | $73.62 | 231613 |
| 2023-05-09 | 67.56 | $73.75 | 256700 |
| 2023-05-08 | 67.06 | $73.14 | 439611 |
| 2023-05-05 | 66.52 | $70.14 | 557622 |
| 2023-05-04 | 66.04 | $67.63 | 494700 |
| 2023-05-03 | 65.70 | $68.30 | 402300 |
| 2023-05-02 | 65.33 | $67.50 | 361100 |
| 2023-05-01 | 65.13 | $68.75 | 302100 |
| 2023-04-28 | 64.85 | $68.31 | 387900 |
| 2023-04-27 | 64.52 | $66.57 | 334000 |
| 2023-04-26 | 64.31 | $64.79 | 444100 |
| 2023-04-25 | 64.17 | $65.63 | 331756 |
| 2023-04-24 | 63.98 | $66.67 | 209300 |
| 2023-04-21 | 63.68 | $66.22 | 345612 |
| 2023-04-20 | 63.38 | $67.68 | 308637 |
| 2023-04-19 | 63.03 | $67.18 | 265600 |
| 2023-04-18 | 62.81 | $67.04 | 356400 |
| 2023-04-17 | 62.56 | $66.82 | 344900 |
| 2023-04-14 | 62.27 | $65.37 | 305603 |
| 2023-04-13 | 62.14 | $65.07 | 306800 |
| 2023-04-12 | 61.97 | $64.55 | 312937 |
| 2023-04-11 | 61.89 | $63.93 | 431646 |
| 2023-04-10 | 61.84 | $62.15 | 315121 |
| 2023-04-06 | 61.98 | $60.62 | 232400 |
| 2023-04-05 | 62.31 | $60.90 | 226444 |
| 2023-04-04 | 62.61 | $60.92 | 246612 |
| 2023-04-03 | 62.90 | $63.41 | 228178 |
| 2023-03-31 | 63.16 | $63.25 | 415404 |
| 2023-03-30 | 63.51 | $61.65 | 161500 |
| 2023-03-29 | 63.87 | $62.41 | 220542 |
| 2023-03-28 | 64.22 | $61.99 | 248300 |
| 2023-03-27 | 64.57 | $61.70 | 164400 |
| 2023-03-24 | 65.04 | $60.75 | 242535 |
| 2023-03-23 | 65.56 | $60.13 | 248920 |
| 2023-03-22 | 66.13 | $60.80 | 408598 |
| 2023-03-21 | 66.73 | $62.72 | 285500 |
| 2023-03-20 | 67.01 | $62.05 | 219100 |
| 2023-03-17 | 67.65 | $61.10 | 732700 |
| 2023-03-16 | 68.40 | $62.76 | 256853 |
| 2023-03-15 | 69.10 | $61.58 | 392600 |
| 2023-03-14 | 69.82 | $63.07 | 321400 |
| 2023-03-13 | 70.52 | $62.86 | 285172 |
| 2023-03-10 | 71.16 | $64.99 | 201638 |
| 2023-03-09 | 71.68 | $67.14 | 274924 |
| 2023-03-08 | 72.15 | $67.01 | 320100 |
| 2023-03-07 | 72.70 | $66.67 | 309031 |
| 2023-03-06 | 73.20 | $68.48 | 379607 |
| 2023-03-03 | 73.70 | $70.24 | 237449 |
| 2023-03-02 | 74.14 | $69.00 | 186400 |
| 2023-03-01 | 74.53 | $69.33 | 311800 |
| 2023-02-28 | 74.82 | $69.11 | 650900 |
| 2023-02-27 | 74.97 | $71.05 | 179828 |
| 2023-02-24 | 75.10 | $71.16 | 363908 |
| 2023-02-23 | 75.22 | $71.55 | 413825 |
| 2023-02-22 | 75.27 | $72.67 | 517200 |
| 2023-02-21 | 75.20 | $68.44 | 488247 |
| 2023-02-17 | 75.30 | $74.73 | 243250 |
| 2023-02-16 | 75.02 | $76.07 | 208708 |
| 2023-02-15 | 74.61 | $76.81 | 191430 |
| 2023-02-14 | 74.23 | $76.11 | 271941 |
| 2023-02-13 | 73.90 | $77.00 | 130200 |
| 2023-02-10 | 73.58 | $75.68 | 212429 |
| 2023-02-09 | 73.35 | $75.44 | 204811 |
| 2023-02-08 | 73.10 | $76.51 | 244200 |
| 2023-02-07 | 72.68 | $77.87 | 179631 |
| 2023-02-06 | 72.14 | $76.82 | 170136 |
| 2023-02-03 | 71.72 | $78.41 | 224300 |
| 2023-02-02 | 71.16 | $79.03 | 243605 |
| 2023-02-01 | 70.70 | $76.88 | 230807 |
| 2023-01-31 | 70.36 | $74.97 | 216800 |
| 2023-01-30 | 70.04 | $72.28 | 143400 |
| 2023-01-27 | 69.95 | $73.64 | 146600 |
| 2023-01-26 | 69.69 | $73.41 | 205447 |
| 2023-01-25 | 69.57 | $72.66 | 157244 |
| 2023-01-24 | 69.48 | $71.14 | 208728 |
| 2023-01-23 | 69.45 | $70.48 | 205650 |
| 2023-01-20 | 69.51 | $69.14 | 336600 |
| 2023-01-19 | 69.62 | $67.90 | 177741 |
| 2023-01-18 | 69.77 | $69.14 | 203424 |
| 2023-01-17 | 69.86 | $69.50 | 127200 |
| 2023-01-13 | 69.98 | $70.69 | 177600 |
| 2023-01-12 | 70.05 | $71.14 | 173700 |
| 2023-01-11 | 70.13 | $70.38 | 198423 |
| 2023-01-10 | 70.24 | $68.14 | 227321 |
| 2023-01-09 | 70.41 | $67.02 | 354616 |
| 2023-01-06 | 70.70 | $68.39 | 210200 |
| 2023-01-05 | 70.87 | $67.30 | 317700 |
| 2023-01-04 | 70.99 | $69.72 | 250700 |
| 2023-01-03 | 71.03 | $70.12 | 260300 |
| 2022-12-30 | 71.18 | $68.67 | 190400 |
| 2022-12-29 | 71.44 | $70.32 | 156928 |
| 2022-12-28 | 71.63 | $68.51 | 121800 |
| 2022-12-27 | 71.88 | $71.07 | 94717 |
| 2022-12-23 | 71.95 | $70.92 | 166100 |
| 2022-12-22 | 72.06 | $70.42 | 169000 |
| 2022-12-21 | 72.17 | $71.78 | 172600 |
| 2022-12-20 | 72.26 | $71.32 | 258918 |
| 2022-12-19 | 72.30 | $70.79 | 285000 |
| 2022-12-16 | 72.40 | $70.94 | 1.2M |
| 2022-12-15 | 72.48 | $72.00 | 302734 |
| 2022-12-14 | 72.50 | $72.00 | 314937 |
| 2022-12-13 | 72.54 | $72.76 | 305602 |
| 2022-12-12 | 72.50 | $72.54 | 254800 |
| 2022-12-09 | 72.54 | $71.58 | 169900 |
| 2022-12-08 | 72.53 | $72.82 | 217000 |
| 2022-12-07 | 72.16 | $71.91 | 217400 |
| 2022-12-06 | 71.90 | $69.53 | 335225 |
| 2022-12-05 | 71.78 | $70.57 | 261419 |
| 2022-12-02 | 71.55 | $73.18 | 184449 |
| 2022-12-01 | 71.09 | $73.86 | 202000 |
| 2022-11-30 | 70.57 | $74.04 | 348700 |
| 2022-11-29 | 70.21 | $73.52 | 154500 |
| 2022-11-28 | 69.88 | $72.60 | 187940 |
| 2022-11-25 | 69.64 | $73.02 | 62730 |
| 2022-11-23 | 69.26 | $72.58 | 110148 |
| 2022-11-22 | 68.86 | $73.63 | 279246 |
| 2022-11-21 | 68.40 | $72.15 | 122236 |
| 2022-11-18 | 67.96 | $72.82 | 186947 |
| 2022-11-17 | 67.43 | $72.44 | 199524 |
| 2022-11-16 | 66.81 | $72.51 | 215453 |
| 2022-11-15 | 66.23 | $72.80 | 246900 |
| 2022-11-14 | 65.72 | $71.89 | 245721 |
| 2022-11-11 | 65.18 | $73.31 | 290713 |
| 2022-11-10 | 64.44 | $71.45 | 326200 |
| 2022-11-09 | 63.92 | $65.46 | 208300 |
| 2022-11-08 | 63.76 | $66.67 | 249346 |
| 2022-11-07 | 63.64 | $67.12 | 204900 |
| 2022-11-04 | 63.54 | $65.94 | 269500 |
| 2022-11-03 | 63.33 | $63.91 | 277111 |
| 2022-11-02 | 63.32 | $63.57 | 332144 |
| 2022-11-01 | 63.31 | $66.90 | 675500 |
| 2022-10-31 | 63.14 | $66.77 | 379823 |
| 2022-10-28 | 62.86 | $67.90 | 232761 |
| 2022-10-27 | 62.44 | $65.34 | 264791 |
| 2022-10-26 | 62.09 | $64.55 | 269300 |
| 2022-10-25 | 61.84 | $64.51 | 321935 |
| 2022-10-24 | 61.44 | $63.26 | 257000 |
| 2022-10-21 | 61.05 | $62.34 | 186600 |
| 2022-10-20 | 60.77 | $59.98 | 221800 |
| 2022-10-19 | 60.67 | $60.84 | 209000 |
| 2022-10-18 | 60.60 | $62.71 | 196500 |
| 2022-10-17 | 60.43 | $60.97 | 258568 |
| 2022-10-14 | 60.43 | $58.65 | 257900 |
| 2022-10-13 | 60.46 | $61.07 | 411900 |
| 2022-10-12 | 60.36 | $62.23 | 283227 |
| 2022-10-11 | 60.20 | $64.26 | 313510 |
| 2022-10-10 | 59.94 | $65.13 | 392335 |
| 2022-10-07 | 59.89 | $61.73 | 176544 |
| 2022-10-06 | 59.98 | $63.63 | 139411 |
| 2022-10-05 | 59.88 | $63.38 | 168437 |
| 2022-10-04 | 59.79 | $63.55 | 196734 |
| 2022-10-03 | 59.70 | $61.19 | 193200 |
| 2022-09-30 | 59.77 | $59.46 | 323100 |
| 2022-09-29 | 59.98 | $58.39 | 187133 |
| 2022-09-28 | 60.18 | $59.51 | 320000 |
| 2022-09-27 | 60.41 | $56.53 | 200300 |
| 2022-09-26 | 60.90 | $55.36 | 207734 |
| 2022-09-23 | 61.50 | $56.91 | 232100 |
| 2022-09-22 | 62.18 | $57.90 | 293500 |
| 2022-09-21 | 62.71 | $59.49 | 199223 |
| 2022-09-20 | 63.22 | $59.33 | 290128 |
| 2022-09-19 | 63.76 | $60.96 | 180436 |
| 2022-09-16 | 64.28 | $59.18 | 615510 |
| 2022-09-15 | 64.97 | $59.08 | 207700 |
| 2022-09-14 | 65.56 | $58.97 | 366845 |
| 2022-09-13 | 66.22 | $59.11 | 377800 |
| 2022-09-12 | 66.82 | $64.06 | 172000 |
| 2022-09-09 | 67.25 | $63.54 | 191200 |
| 2022-09-08 | 67.64 | $61.67 | 186223 |
| 2022-09-07 | 68.08 | $61.69 | 228800 |
| 2022-09-06 | 68.37 | $61.75 | 277111 |
| 2022-09-02 | 68.88 | $62.42 | 240900 |
| 2022-09-01 | 69.21 | $63.76 | 449746 |
| 2022-08-31 | 69.49 | $62.33 | 351646 |
| 2022-08-30 | 69.83 | $64.14 | 318307 |
| 2022-08-29 | 70.02 | $66.41 | 190300 |
| 2022-08-26 | 70.25 | $67.34 | 252002 |
| 2022-08-25 | 70.42 | $70.52 | 213449 |
| 2022-08-24 | 70.30 | $68.42 | 316043 |
| 2022-08-23 | 70.16 | $69.78 | 241204 |
| 2022-08-22 | 69.93 | $70.03 | 304432 |
| 2022-08-19 | 69.68 | $71.44 | 226257 |
| 2022-08-18 | 69.31 | $72.98 | 201033 |
| 2022-08-17 | 68.86 | $70.78 | 172714 |
| 2022-08-16 | 68.60 | $72.23 | 275712 |
| 2022-08-15 | 68.15 | $71.15 | 408500 |
| 2022-08-12 | 67.63 | $72.52 | 224100 |
| 2022-08-11 | 67.05 | $71.35 | 256413 |
| 2022-08-10 | 66.54 | $70.46 | 431300 |
| 2022-08-09 | 66.16 | $67.52 | 405924 |
| 2022-08-08 | 65.88 | $71.94 | 334900 |
| 2022-08-05 | 65.35 | $69.16 | 279000 |
| 2022-08-04 | 64.94 | $69.34 | 290800 |
| 2022-08-03 | 64.55 | $69.14 | 296518 |
| 2022-08-02 | 64.06 | $67.89 | 424413 |
| 2022-08-01 | 63.64 | $71.01 | 285000 |
| 2022-07-29 | 63.12 | $70.71 | 331400 |
| 2022-07-28 | 62.56 | $68.06 | 251100 |
| 2022-07-27 | 62.10 | $65.66 | 206300 |
| 2022-07-26 | 61.79 | $65.27 | 223200 |
| 2022-07-25 | 61.49 | $65.02 | 202300 |
| 2022-07-22 | 61.20 | $64.05 | 295105 |
| 2022-07-21 | 60.78 | $64.00 | 199544 |
| 2022-07-20 | 60.70 | $65.45 | 329341 |
| 2022-07-19 | 60.62 | $63.33 | 599921 |
| 2022-07-18 | 60.70 | $60.78 | 216500 |
| 2022-07-15 | 60.86 | $60.89 | 264137 |
| 2022-07-14 | 61.29 | $61.15 | 209142 |
| 2022-07-13 | 61.83 | $62.90 | 281604 |
| 2022-07-12 | 62.18 | $61.81 | 243609 |
| 2022-07-11 | 62.95 | $61.39 | 164727 |
| 2022-07-08 | 63.89 | $61.04 | 281500 |
| 2022-07-07 | 64.90 | $61.49 | 298943 |
| 2022-07-06 | 66.07 | $59.21 | 262800 |
| 2022-07-05 | 67.27 | $59.66 | 342600 |
| 2022-07-01 | 68.35 | $60.58 | 374100 |
| 2022-06-30 | 69.39 | $59.49 | 377700 |
| 2022-06-29 | 70.34 | $58.90 | 361500 |
| 2022-06-28 | 71.26 | $59.42 | 417800 |
| 2022-06-27 | 72.42 | $59.20 | 377200 |
| 2022-06-24 | 73.48 | $59.17 | 762536 |
| 2022-06-23 | 74.40 | $55.74 | 907203 |
| 2022-06-22 | 75.31 | $62.41 | 418907 |
| 2022-06-21 | 75.98 | $63.80 | 514724 |
| 2022-06-17 | 76.63 | $64.91 | 998700 |
| 2022-06-16 | 77.28 | $64.12 | 615437 |
| 2022-06-15 | 78.06 | $69.36 | 429700 |
| 2022-06-14 | 78.73 | $71.92 | 487000 |
| 2022-06-13 | 79.03 | $70.06 | 833505 |
| 2022-06-10 | 79.50 | $77.20 | 473622 |
| 2022-06-09 | 79.57 | $80.17 | 190242 |
| 2022-06-08 | 79.34 | $81.15 | 260500 |
| 2022-06-07 | 79.20 | $85.00 | 398926 |
| 2022-06-06 | 79.03 | $83.05 | 324739 |
| 2022-06-03 | 78.68 | $81.38 | 325900 |
| 2022-06-02 | 78.70 | $81.31 | 423100 |
| 2022-06-01 | 78.89 | $78.58 | 505055 |
| 2022-05-31 | 78.93 | $77.32 | 615345 |
| 2022-05-27 | 78.88 | $82.57 | 367019 |
| 2022-05-26 | 78.53 | $80.31 | 312500 |
| 2022-05-25 | 78.35 | $77.58 | 259428 |
| 2022-05-24 | 78.16 | $74.00 | 539400 |
| 2022-05-23 | 78.09 | $75.85 | 454500 |
| 2022-05-20 | 78.11 | $76.72 | 448732 |
| 2022-05-19 | 78.01 | $78.01 | 346423 |
| 2022-05-18 | 77.98 | $79.71 | 379656 |
| 2022-05-17 | 78.03 | $82.65 | 335740 |
| 2022-05-16 | 77.69 | $78.02 | 332700 |
| 2022-05-13 | 77.41 | $79.37 | 317857 |
| 2022-05-12 | 77.00 | $78.70 | 361802 |
| 2022-05-11 | 76.74 | $75.53 | 277900 |
| 2022-05-10 | 76.53 | $78.36 | 399500 |
| 2022-05-09 | 76.05 | $81.66 | 445459 |
| 2022-05-06 | 75.38 | $76.03 | 403600 |
| 2022-05-05 | 74.93 | $81.67 | 388900 |
| 2022-05-04 | 74.19 | $85.06 | 324349 |
| 2022-05-03 | 73.40 | $79.39 | 343716 |
| 2022-05-02 | 73.00 | $76.39 | 311520 |
| 2022-04-29 | 72.71 | $75.58 | 343640 |
| 2022-04-28 | 72.41 | $76.73 | 236461 |
| 2022-04-27 | 72.17 | $73.76 | 391000 |
| 2022-04-26 | 72.24 | $72.67 | 287503 |
| 2022-04-25 | 72.28 | $76.19 | 318861 |
| 2022-04-22 | 72.11 | $74.63 | 274337 |
| 2022-04-21 | 71.95 | $77.50 | 318706 |
| 2022-04-20 | 71.85 | $80.72 | 508600 |
| 2022-04-19 | 71.79 | $75.81 | 218912 |
| 2022-04-18 | 72.01 | $72.45 | 258723 |
| 2022-04-14 | 72.45 | $71.19 | 245138 |
| 2022-04-13 | 72.95 | $73.43 | 247000 |
| 2022-04-12 | 73.22 | $71.35 | 371310 |
| 2022-04-11 | 73.55 | $68.82 | 256000 |
| 2022-04-08 | 73.88 | $68.15 | 289424 |
| 2022-04-07 | 74.30 | $67.07 | 485113 |
| 2022-04-06 | 74.73 | $66.95 | 435117 |
| 2022-04-05 | 75.07 | $69.17 | 306000 |
| 2022-04-04 | 75.20 | $71.49 | 326700 |
| 2022-04-01 | 75.30 | $70.63 | 483027 |
| 2022-03-31 | 75.66 | $69.47 | 513500 |
| 2022-03-30 | 76.17 | $71.88 | 267200 |
| 2022-03-29 | 76.71 | $75.22 | 359200 |
| 2022-03-28 | 76.94 | $73.46 | 283200 |
| 2022-03-25 | 77.27 | $72.80 | 460842 |
| 2022-03-24 | 77.44 | $71.46 | 534672 |
| 2022-03-23 | 77.56 | $75.42 | 316700 |
| 2022-03-22 | 77.02 | $79.50 | 535900 |
| 2022-03-21 | 77.14 | $80.21 | 261314 |
| 2022-03-18 | 77.26 | $81.41 | 781900 |
| 2022-03-17 | 77.27 | $81.20 | 278992 |
| 2022-03-16 | 77.39 | $78.82 | 303300 |
| 2022-03-15 | 77.55 | $77.78 | 328700 |
| 2022-03-14 | 77.63 | $75.41 | 316100 |
| 2022-03-11 | 77.85 | $76.70 | 334500 |
| 2022-03-10 | 78.06 | $75.64 | 328935 |
| 2022-03-09 | 78.41 | $73.78 | 481600 |
| 2022-03-08 | 78.84 | $71.74 | 457401 |
| 2022-03-07 | 79.11 | $73.45 | 432800 |
| 2022-03-04 | 79.28 | $77.84 | 387436 |
| 2022-03-03 | 79.40 | $79.60 | 436183 |
| 2022-03-02 | 79.51 | $82.80 | 312300 |
| 2022-03-01 | 79.17 | $79.83 | 457033 |
| 2022-02-28 | 78.68 | $79.94 | 600200 |
| 2022-02-25 | 78.24 | $76.35 | 597075 |
| 2022-02-24 | 77.94 | $73.78 | 1.2M |
| 2022-02-23 | 77.87 | $64.71 | 2.2M |
| 2022-02-22 | 78.29 | $81.77 | 681385 |
| 2022-02-18 | 77.85 | $82.56 | 343718 |
| 2022-02-17 | 77.16 | $81.76 | 363695 |
| 2022-02-16 | 76.46 | $83.44 | 380020 |
| 2022-02-15 | 75.78 | $82.12 | 312627 |
| 2022-02-14 | 75.04 | $79.35 | 237600 |
| 2022-02-11 | 74.59 | $79.76 | 303600 |
| 2022-02-10 | 74.20 | $81.01 | 384027 |
| 2022-02-09 | 73.73 | $82.62 | 383310 |
| 2022-02-08 | 73.10 | $82.40 | 661514 |
| 2022-02-07 | 72.44 | $77.20 | 401600 |
| 2022-02-04 | 72.04 | $76.67 | 483800 |
| 2022-02-03 | 71.73 | $80.26 | 571800 |
| 2022-02-02 | 71.23 | $81.85 | 1.1M |
| 2022-02-01 | 70.72 | $75.92 | 884455 |
| 2022-01-31 | 70.47 | $70.22 | 547118 |
| 2022-01-28 | 70.52 | $71.06 | 648900 |
| 2022-01-27 | 70.47 | $70.37 | 480216 |
| 2022-01-26 | 70.48 | $72.38 | 632300 |
| 2022-01-25 | 70.35 | $73.04 | 611000 |
| 2022-01-24 | 70.21 | $73.03 | 414200 |
| 2022-01-21 | 69.98 | $68.76 | 424700 |
| 2022-01-20 | 69.94 | $67.70 | 322020 |
| 2022-01-19 | 69.84 | $69.95 | 501700 |
| 2022-01-18 | 69.53 | $67.28 | 285003 |
| 2022-01-14 | 69.38 | $70.35 | 196823 |
| 2022-01-13 | 69.19 | $71.89 | 279300 |
| 2022-01-12 | 68.94 | $71.61 | 273035 |
| 2022-01-11 | 68.57 | $70.02 | 204605 |
| 2022-01-10 | 68.25 | $69.33 | 335624 |
| 2022-01-07 | 68.13 | $69.03 | 270800 |
| 2022-01-06 | 67.97 | $70.61 | 170144 |
| 2022-01-05 | 67.77 | $70.22 | 229700 |
| 2022-01-04 | 67.60 | $71.66 | 182600 |
| 2022-01-03 | 67.36 | $70.98 | 296332 |
| 2021-12-31 | 67.23 | $71.20 | 231800 |
| 2021-12-30 | 67.02 | $69.99 | 206200 |
| 2021-12-29 | 66.77 | $70.57 | 169700 |
| 2021-12-28 | 66.49 | $69.81 | 155500 |
| 2021-12-27 | 66.56 | $70.20 | 288846 |
| 2021-12-23 | 66.61 | $68.41 | 184308 |
| 2021-12-22 | 66.89 | $68.03 | 193200 |
| 2021-12-21 | 67.19 | $65.57 | 344900 |
| 2021-12-20 | 67.59 | $63.91 | 415025 |
| 2021-12-17 | 67.99 | $64.29 | 1.1M |
| 2021-12-16 | 68.36 | $66.38 | 260000 |
| 2021-12-15 | 68.60 | $66.97 | 440300 |
| 2021-12-14 | 68.76 | $64.30 | 341732 |
| 2021-12-13 | 69.00 | $63.59 | 338926 |
| 2021-12-10 | 69.28 | $66.78 | 225000 |
| 2021-12-09 | 69.38 | $65.98 | 177300 |
| 2021-12-08 | 69.48 | $66.46 | 252023 |
| 2021-12-07 | 69.64 | $66.91 | 282500 |
| 2021-12-06 | 69.72 | $66.89 | 338620 |
| 2021-12-03 | 69.87 | $68.27 | 406900 |
| 2021-12-02 | 69.82 | $67.18 | 258400 |
| 2021-12-01 | 69.80 | $64.98 | 415400 |
| 2021-11-30 | 69.67 | $64.83 | 467762 |
| 2021-11-29 | 69.41 | $71.21 | 342225 |
| 2021-11-26 | 68.69 | $71.16 | 198900 |
| 2021-11-24 | 67.87 | $74.08 | 218000 |
| 2021-11-23 | 66.86 | $74.08 | 291783 |
| 2021-11-22 | 66.03 | $73.52 | 239823 |
| 2021-11-19 | 65.32 | $71.93 | 191649 |
| 2021-11-18 | 64.64 | $71.71 | 258500 |
| 2021-11-17 | 63.97 | $71.18 | 275400 |
| 2021-11-16 | 63.33 | $70.23 | 235333 |
| 2021-11-15 | 62.64 | $69.12 | 229312 |
| 2021-11-12 | 62.15 | $69.00 | 224849 |
| 2021-11-11 | 61.63 | $68.94 | 212311 |
| 2021-11-10 | 61.14 | $67.92 | 314525 |
| 2021-11-09 | 60.65 | $69.73 | 309800 |
| 2021-11-08 | 60.02 | $68.52 | 322049 |
| 2021-11-05 | 59.42 | $69.74 | 461700 |
| 2021-11-04 | 58.70 | $67.24 | 523105 |
| 2021-11-03 | 58.16 | $66.96 | 628253 |
| 2021-11-02 | 57.61 | $62.38 | 696186 |
| 2021-11-01 | 57.28 | $59.64 | 542926 |
| 2021-10-29 | 57.04 | $56.62 | 456518 |
| 2021-10-28 | 56.95 | $54.95 | 203203 |
| 2021-10-27 | 56.90 | $53.82 | 343100 |
| 2021-10-26 | 56.99 | $57.35 | 307777 |
| 2021-10-25 | 56.88 | $59.50 | 188400 |
| 2021-10-22 | 56.72 | $58.33 | 259700 |
| 2021-10-21 | 56.52 | $58.30 | 234748 |
| 2021-10-20 | 56.35 | $58.26 | 210600 |
| 2021-10-19 | 56.12 | $56.57 | 442220 |
| 2021-10-18 | 55.91 | $59.15 | 169441 |
| 2021-10-15 | 55.59 | $58.73 | 386200 |
| 2021-10-14 | 55.36 | $59.09 | 287035 |
| 2021-10-13 | 55.11 | $58.02 | 226001 |
| 2021-10-12 | 54.94 | $57.25 | 387872 |
| 2021-10-11 | 54.77 | $56.53 | 228320 |
| 2021-10-08 | 54.73 | $55.26 | 243500 |
| 2021-10-07 | 54.74 | $56.58 | 304319 |
| 2021-10-06 | 54.72 | $55.92 | 394200 |
| 2021-10-05 | 54.77 | $55.66 | 300800 |
| 2021-10-04 | 54.87 | $54.82 | 200717 |
| 2021-10-01 | 55.04 | $54.91 | 226100 |
| 2021-09-30 | 55.18 | $53.98 | 168630 |
| 2021-09-29 | 55.34 | $55.62 | 196000 |
| 2021-09-28 | 55.45 | $55.06 | 269600 |
| 2021-09-27 | 55.65 | $56.36 | 238200 |
| 2021-09-24 | 55.77 | $54.23 | 267422 |
| 2021-09-23 | 55.89 | $55.05 | 333238 |
| 2021-09-22 | 55.98 | $53.53 | 191524 |
| 2021-09-21 | 56.07 | $52.45 | 306908 |
| 2021-09-20 | 56.17 | $52.69 | 365800 |
| 2021-09-17 | 56.21 | $54.16 | 648700 |
| 2021-09-16 | 56.15 | $54.10 | 183400 |
| 2021-09-15 | 56.14 | $54.66 | 326000 |
| 2021-09-14 | 56.06 | $53.92 | 265941 |
| 2021-09-13 | 56.12 | $55.71 | 248642 |
| 2021-09-10 | 56.15 | $55.47 | 236100 |
| 2021-09-09 | 56.20 | $56.12 | 227300 |
| 2021-09-08 | 56.22 | $56.86 | 268821 |
| 2021-09-07 | 56.11 | $57.69 | 247301 |
| 2021-09-03 | 55.89 | $58.23 | 238400 |
| 2021-09-02 | 55.64 | $57.61 | 259927 |
| 2021-09-01 | 55.40 | $57.33 | 392704 |
| 2021-08-31 | 55.16 | $57.85 | 413582 |
| 2021-08-30 | 54.87 | $58.99 | 257737 |
| 2021-08-27 | 54.38 | $58.83 | 389012 |
| 2021-08-26 | 54.00 | $56.57 | 188424 |
| 2021-08-25 | 53.72 | $56.83 | 252729 |
| 2021-08-24 | 53.38 | $55.38 | 234924 |
| 2021-08-23 | 53.11 | $54.32 | 371300 |
| 2021-08-20 | 52.88 | $53.56 | 260408 |
| 2021-08-19 | 52.69 | $53.04 | 314700 |
| 2021-08-18 | 52.51 | $53.87 | 339600 |
| 2021-08-17 | 52.32 | $53.11 | 409554 |
| 2021-08-16 | 52.11 | $55.07 | 251130 |
| 2021-08-13 | 51.75 | $56.17 | 253720 |
| 2021-08-12 | 51.37 | $56.55 | 342800 |
| 2021-08-11 | 51.10 | $56.58 | 377311 |
| 2021-08-10 | 50.96 | $54.56 | 377639 |
| 2021-08-09 | 51.15 | $53.26 | 362800 |
| 2021-08-06 | 51.46 | $53.39 | 247361 |
| 2021-08-05 | 51.72 | $52.78 | 430628 |
| 2021-08-04 | 51.92 | $52.55 | 487757 |
| 2021-08-03 | 52.16 | $52.04 | 1.0M |
| 2021-08-02 | 52.37 | $49.22 | 518100 |
| 2021-07-30 | 52.80 | $51.15 | 337939 |
| 2021-07-29 | 53.18 | $51.06 | 320965 |
| 2021-07-28 | 53.54 | $50.01 | 269100 |
| 2021-07-27 | 53.91 | $49.88 | 241009 |
| 2021-07-26 | 54.22 | $49.79 | 230700 |
| 2021-07-23 | 54.56 | $49.66 | 257818 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
75.18
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.08
Average
90.51
Maximum
147.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 75.18 | $75.90 | 307100 |
| 2026-07-17 | 75.10 | $77.19 | 399042 |
| 2026-07-16 | 74.88 | $80.14 | 874800 |
| 2026-07-15 | 74.33 | $75.99 | 534309 |
| 2026-07-14 | 74.15 | $74.09 | 1.0M |
| 2026-07-13 | 74.16 | $74.72 | 326911 |
| 2026-07-10 | 74.10 | $76.06 | 388700 |
| 2026-07-09 | 73.90 | $72.24 | 247100 |
| 2026-07-08 | 74.07 | $71.29 | 456000 |
| 2026-07-07 | 74.36 | $73.40 | 290004 |
| 2026-07-06 | 74.46 | $75.28 | 329548 |
| 2026-07-02 | 74.38 | $75.93 | 298700 |
| 2026-07-01 | 74.22 | $75.48 | 316334 |
| 2026-06-30 | 74.08 | $77.63 | 375200 |
| 2026-06-29 | 73.71 | $79.26 | 548911 |
| 2026-06-26 | 73.12 | $81.02 | 1.3M |
| 2026-06-25 | 72.29 | $79.76 | 441300 |
| 2026-06-24 | 71.51 | $77.66 | 431646 |
| 2026-06-23 | 70.86 | $71.80 | 308800 |
| 2026-06-22 | 70.76 | $72.54 | 332001 |
| 2026-06-18 | 70.57 | $74.66 | 987804 |
| 2026-06-17 | 70.14 | $70.81 | 415200 |
| 2026-06-16 | 70.07 | $71.56 | 344119 |
| 2026-06-15 | 69.92 | $71.59 | 363321 |
| 2026-06-12 | 69.74 | $71.14 | 318781 |
| 2026-06-11 | 69.59 | $70.66 | 447609 |
| 2026-06-10 | 69.48 | $68.31 | 328155 |
| 2026-06-09 | 69.60 | $70.01 | 406600 |
| 2026-06-08 | 69.56 | $67.97 | 308300 |
| 2026-06-05 | 69.73 | $68.08 | 285502 |
| 2026-06-04 | 69.90 | $68.48 | 448309 |
| 2026-06-03 | 70.05 | $68.68 | 362200 |
| 2026-06-02 | 70.20 | $69.22 | 429521 |
| 2026-06-01 | 70.30 | $68.33 | 357400 |
| 2026-05-29 | 70.51 | $69.72 | 490333 |
| 2026-05-28 | 70.59 | $70.35 | 308717 |
| 2026-05-27 | 70.62 | $70.29 | 444000 |
| 2026-05-26 | 70.65 | $68.10 | 447900 |
| 2026-05-22 | 70.92 | $67.16 | 345640 |
| 2026-05-21 | 71.31 | $67.11 | 473000 |
| 2026-05-20 | 71.76 | $67.28 | 380078 |
| 2026-05-19 | 72.23 | $65.47 | 396813 |
| 2026-05-18 | 72.94 | $67.60 | 406200 |
| 2026-05-15 | 73.50 | $65.99 | 294027 |
| 2026-05-14 | 74.29 | $69.40 | 943800 |
| 2026-05-13 | 74.81 | $66.98 | 578200 |
| 2026-05-12 | 75.63 | $67.93 | 547006 |
| 2026-05-11 | 76.44 | $69.20 | 546530 |
| 2026-05-08 | 77.20 | $70.67 | 340631 |
| 2026-05-07 | 77.89 | $72.76 | 412807 |
| 2026-05-06 | 78.43 | $74.24 | 711600 |
| 2026-05-05 | 78.87 | $72.13 | 836219 |
| 2026-05-04 | 79.58 | $74.33 | 993400 |
| 2026-05-01 | 80.13 | $78.13 | 304900 |
| 2026-04-30 | 80.34 | $79.27 | 368004 |
| 2026-04-29 | 80.46 | $79.00 | 443936 |
| 2026-04-28 | 80.61 | $82.61 | 233200 |
| 2026-04-27 | 80.40 | $83.86 | 270334 |
| 2026-04-24 | 80.04 | $84.15 | 199720 |
| 2026-04-23 | 79.60 | $83.82 | 239135 |
| 2026-04-22 | 79.16 | $82.24 | 271900 |
| 2026-04-21 | 78.83 | $82.45 | 250900 |
| 2026-04-20 | 78.45 | $83.97 | 268811 |
| 2026-04-17 | 77.87 | $83.04 | 342647 |
| 2026-04-16 | 77.33 | $78.80 | 202700 |
| 2026-04-15 | 77.17 | $78.91 | 315200 |
| 2026-04-14 | 76.99 | $81.72 | 278631 |
| 2026-04-13 | 76.49 | $81.55 | 313104 |
| 2026-04-10 | 75.96 | $80.17 | 306814 |
| 2026-04-09 | 75.52 | $80.58 | 322948 |
| 2026-04-08 | 74.99 | $79.23 | 424804 |
| 2026-04-07 | 74.54 | $74.71 | 465200 |
| 2026-04-06 | 74.52 | $73.75 | 340811 |
| 2026-04-02 | 74.60 | $73.20 | 412400 |
| 2026-04-01 | 74.75 | $75.08 | 375800 |
| 2026-03-31 | 74.72 | $75.85 | 345700 |
| 2026-03-30 | 74.60 | $74.95 | 335026 |
| 2026-03-27 | 74.56 | $74.43 | 296929 |
| 2026-03-26 | 74.57 | $74.29 | 285800 |
| 2026-03-25 | 74.60 | $74.65 | 379109 |
| 2026-03-24 | 74.60 | $73.57 | 329204 |
| 2026-03-23 | 74.71 | $71.88 | 460100 |
| 2026-03-20 | 75.00 | $68.30 | 1.2M |
| 2026-03-19 | 75.71 | $69.86 | 506500 |
| 2026-03-18 | 76.33 | $71.84 | 369600 |
| 2026-03-17 | 76.80 | $72.92 | 336500 |
| 2026-03-16 | 77.21 | $71.72 | 546485 |
| 2026-03-13 | 77.78 | $70.00 | 631639 |
| 2026-03-12 | 78.60 | $69.62 | 475400 |
| 2026-03-11 | 79.55 | $71.90 | 578053 |
| 2026-03-10 | 80.35 | $72.54 | 704023 |
| 2026-03-09 | 81.18 | $74.49 | 634207 |
| 2026-03-06 | 81.88 | $75.35 | 403713 |
| 2026-03-05 | 82.57 | $77.31 | 411700 |
| 2026-03-04 | 83.12 | $78.32 | 359800 |
| 2026-03-03 | 83.63 | $78.75 | 420131 |
| 2026-03-02 | 84.14 | $80.59 | 395108 |
| 2026-02-27 | 84.51 | $82.74 | 648134 |
| 2026-02-26 | 84.70 | $83.64 | 502642 |
| 2026-02-25 | 84.81 | $83.62 | 565400 |
| 2026-02-24 | 84.94 | $86.66 | 996600 |
| 2026-02-23 | 84.76 | $80.54 | 878772 |
| 2026-02-20 | 85.20 | $82.13 | 455108 |
| 2026-02-19 | 85.52 | $84.38 | 293500 |
| 2026-02-18 | 85.64 | $85.60 | 277000 |
| 2026-02-17 | 85.65 | $86.07 | 422900 |
| 2026-02-13 | 85.60 | $86.50 | 406140 |
| 2026-02-12 | 85.51 | $88.06 | 308845 |
| 2026-02-11 | 85.24 | $89.41 | 391136 |
| 2026-02-10 | 84.80 | $89.73 | 381700 |
| 2026-02-09 | 84.28 | $89.02 | 324120 |
| 2026-02-06 | 83.78 | $91.03 | 517800 |
| 2026-02-05 | 83.02 | $89.16 | 496231 |
| 2026-02-04 | 82.37 | $90.23 | 486229 |
| 2026-02-03 | 81.55 | $84.93 | 459536 |
| 2026-02-02 | 81.19 | $81.75 | 326628 |
| 2026-01-30 | 81.13 | $80.81 | 426200 |
| 2026-01-29 | 81.17 | $80.30 | 297231 |
| 2026-01-28 | 81.26 | $80.85 | 321346 |
| 2026-01-27 | 81.30 | $81.74 | 246500 |
| 2026-01-26 | 81.26 | $83.40 | 351815 |
| 2026-01-23 | 81.03 | $84.33 | 211407 |
| 2026-01-22 | 80.68 | $85.51 | 440600 |
| 2026-01-21 | 80.17 | $85.01 | 484100 |
| 2026-01-20 | 79.66 | $83.82 | 259100 |
| 2026-01-16 | 79.23 | $85.51 | 360800 |
| 2026-01-15 | 78.57 | $86.27 | 449500 |
| 2026-01-14 | 77.75 | $84.05 | 420900 |
| 2026-01-13 | 77.09 | $83.87 | 345900 |
| 2026-01-12 | 76.38 | $82.96 | 354000 |
| 2026-01-09 | 75.69 | $83.05 | 587478 |
| 2026-01-08 | 74.91 | $78.03 | 292100 |
| 2026-01-07 | 74.58 | $73.47 | 316700 |
| 2026-01-06 | 74.70 | $76.94 | 509382 |
| 2026-01-05 | 74.46 | $75.60 | 468443 |
| 2026-01-02 | 74.34 | $74.12 | 257900 |
| 2025-12-31 | 74.37 | $73.60 | 287717 |
| 2025-12-30 | 74.45 | $73.79 | 187866 |
| 2025-12-29 | 74.52 | $74.53 | 257100 |
| 2025-12-26 | 74.52 | $75.13 | 182200 |
| 2025-12-24 | 74.45 | $74.71 | 192214 |
| 2025-12-23 | 74.42 | $73.23 | 266051 |
| 2025-12-22 | 74.55 | $74.23 | 325400 |
| 2025-12-19 | 74.58 | $74.77 | 1.1M |
| 2025-12-18 | 74.56 | $77.70 | 560200 |
| 2025-12-17 | 74.23 | $76.29 | 417306 |
| 2025-12-16 | 74.02 | $75.84 | 651435 |
| 2025-12-15 | 73.83 | $75.33 | 595739 |
| 2025-12-12 | 73.67 | $76.51 | 647222 |
| 2025-12-11 | 73.37 | $76.26 | 671606 |
| 2025-12-10 | 73.06 | $77.01 | 666941 |
| 2025-12-09 | 72.65 | $72.00 | 399038 |
| 2025-12-08 | 72.72 | $71.81 | 437239 |
| 2025-12-05 | 72.81 | $73.05 | 466336 |
| 2025-12-04 | 72.79 | $74.26 | 360300 |
| 2025-12-03 | 72.63 | $76.56 | 400600 |
| 2025-12-02 | 72.22 | $75.19 | 415200 |
| 2025-12-01 | 71.90 | $75.13 | 462128 |
| 2025-11-28 | 71.56 | $76.24 | 232308 |
| 2025-11-26 | 71.07 | $75.73 | 557744 |
| 2025-11-25 | 70.58 | $75.44 | 489000 |
| 2025-11-24 | 70.07 | $71.04 | 518200 |
| 2025-11-21 | 69.97 | $71.88 | 557107 |
| 2025-11-20 | 69.77 | $68.86 | 536646 |
| 2025-11-19 | 69.86 | $67.22 | 482225 |
| 2025-11-18 | 70.14 | $66.07 | 368000 |
| 2025-11-17 | 70.57 | $66.65 | 427934 |
| 2025-11-14 | 70.98 | $69.04 | 402522 |
| 2025-11-13 | 71.19 | $69.18 | 597548 |
| 2025-11-12 | 71.40 | $70.28 | 423900 |
| 2025-11-11 | 71.52 | $69.63 | 404238 |
| 2025-11-10 | 71.72 | $69.83 | 443533 |
| 2025-11-07 | 71.91 | $70.64 | 439010 |
| 2025-11-06 | 72.05 | $70.73 | 398500 |
| 2025-11-05 | 72.19 | $71.38 | 600206 |
| 2025-11-04 | 72.27 | $70.41 | 1.2M |
| 2025-11-03 | 72.47 | $68.34 | 905900 |
| 2025-10-31 | 72.90 | $70.49 | 470418 |
| 2025-10-30 | 73.16 | $69.18 | 274794 |
| 2025-10-29 | 73.57 | $70.33 | 344700 |
| 2025-10-28 | 73.92 | $72.37 | 369909 |
| 2025-10-27 | 74.08 | $73.02 | 322800 |
| 2025-10-24 | 74.19 | $73.09 | 394325 |
| 2025-10-23 | 74.31 | $71.97 | 357815 |
| 2025-10-22 | 74.55 | $70.98 | 283349 |
| 2025-10-21 | 74.93 | $72.86 | 369442 |
| 2025-10-20 | 75.15 | $71.00 | 330600 |
| 2025-10-17 | 75.58 | $71.03 | 329200 |
| 2025-10-16 | 76.06 | $70.84 | 341743 |
| 2025-10-15 | 76.61 | $72.44 | 288938 |
| 2025-10-14 | 77.05 | $74.12 | 557300 |
| 2025-10-13 | 77.36 | $72.08 | 375004 |
| 2025-10-10 | 77.91 | $72.32 | 452120 |
| 2025-10-09 | 78.50 | $73.89 | 456482 |
| 2025-10-08 | 78.99 | $76.42 | 237920 |
| 2025-10-07 | 79.26 | $74.52 | 588000 |
| 2025-10-06 | 79.76 | $75.18 | 368604 |
| 2025-10-03 | 80.24 | $77.63 | 444645 |
| 2025-10-02 | 80.51 | $78.04 | 235304 |
| 2025-10-01 | 80.78 | $77.38 | 252601 |
| 2025-09-30 | 81.13 | $77.32 | 210700 |
| 2025-09-29 | 81.53 | $76.61 | 305413 |
| 2025-09-26 | 82.05 | $77.15 | 294413 |
| 2025-09-25 | 82.57 | $76.65 | 269819 |
| 2025-09-24 | 83.19 | $77.73 | 359314 |
| 2025-09-23 | 83.77 | $78.97 | 307500 |
| 2025-09-22 | 84.27 | $79.44 | 581946 |
| 2025-09-19 | 84.78 | $79.47 | 796623 |
| 2025-09-18 | 85.34 | $81.52 | 342900 |
| 2025-09-17 | 85.74 | $80.46 | 471600 |
| 2025-09-16 | 86.30 | $82.39 | 488415 |
| 2025-09-15 | 86.71 | $85.12 | 254637 |
| 2025-09-12 | 86.88 | $85.68 | 227540 |
| 2025-09-11 | 87.00 | $89.01 | 333545 |
| 2025-09-10 | 86.79 | $85.87 | 405748 |
| 2025-09-09 | 86.89 | $85.29 | 364600 |
| 2025-09-08 | 87.05 | $89.02 | 291029 |
| 2025-09-05 | 86.85 | $90.02 | 299634 |
| 2025-09-04 | 86.51 | $87.23 | 270800 |
| 2025-09-03 | 86.44 | $83.97 | 240600 |
| 2025-09-02 | 86.70 | $85.78 | 241930 |
| 2025-08-29 | 86.79 | $87.00 | 218100 |
| 2025-08-28 | 86.77 | $87.27 | 249900 |
| 2025-08-27 | 86.72 | $88.05 | 333506 |
| 2025-08-26 | 86.58 | $88.85 | 360504 |
| 2025-08-25 | 86.34 | $89.98 | 292045 |
| 2025-08-22 | 85.96 | $91.22 | 500703 |
| 2025-08-21 | 85.40 | $84.67 | 357417 |
| 2025-08-20 | 85.48 | $84.50 | 353048 |
| 2025-08-19 | 85.59 | $88.06 | 343828 |
| 2025-08-18 | 85.32 | $84.64 | 248300 |
| 2025-08-15 | 85.40 | $85.99 | 807958 |
| 2025-08-14 | 85.33 | $86.62 | 357738 |
| 2025-08-13 | 85.20 | $88.15 | 361340 |
| 2025-08-12 | 84.89 | $84.26 | 313100 |
| 2025-08-11 | 84.95 | $80.74 | 312522 |
| 2025-08-08 | 85.40 | $82.09 | 337800 |
| 2025-08-07 | 85.75 | $83.19 | 376400 |
| 2025-08-06 | 86.02 | $82.92 | 550525 |
| 2025-08-05 | 86.34 | $86.77 | 854300 |
| 2025-08-04 | 86.30 | $82.71 | 456632 |
| 2025-08-01 | 86.67 | $83.35 | 365400 |
| 2025-07-31 | 87.02 | $83.81 | 300200 |
| 2025-07-30 | 87.36 | $84.89 | 313800 |
| 2025-07-29 | 87.62 | $86.14 | 254500 |
| 2025-07-28 | 87.78 | $86.74 | 331461 |
| 2025-07-25 | 87.89 | $88.14 | 331600 |
| 2025-07-24 | 87.86 | $86.43 | 297800 |
| 2025-07-23 | 88.01 | $88.35 | 349942 |
| 2025-07-22 | 87.98 | $87.15 | 427236 |
| 2025-07-21 | 88.06 | $83.51 | 343641 |
| 2025-07-18 | 88.54 | $83.89 | 461029 |
| 2025-07-17 | 89.03 | $86.72 | 333700 |
| 2025-07-16 | 89.28 | $86.12 | 267621 |
| 2025-07-15 | 89.61 | $86.25 | 346031 |
| 2025-07-14 | 89.96 | $89.56 | 317727 |
| 2025-07-11 | 90.00 | $91.16 | 413100 |
| 2025-07-10 | 89.88 | $93.26 | 468214 |
| 2025-07-09 | 89.53 | $92.37 | 423724 |
| 2025-07-08 | 89.23 | $90.33 | 422540 |
| 2025-07-07 | 89.11 | $89.95 | 286800 |
| 2025-07-03 | 89.02 | $93.15 | 135138 |
| 2025-07-02 | 88.59 | $93.75 | 303836 |
| 2025-07-01 | 88.04 | $92.12 | 387200 |
| 2025-06-30 | 87.61 | $86.82 | 480548 |
| 2025-06-27 | 87.70 | $88.53 | 830735 |
| 2025-06-26 | 87.61 | $87.64 | 181000 |
| 2025-06-25 | 87.61 | $87.53 | 455013 |
| 2025-06-24 | 87.62 | $88.92 | 229828 |
| 2025-06-23 | 87.48 | $89.01 | 228841 |
| 2025-06-20 | 87.32 | $86.44 | 901100 |
| 2025-06-18 | 87.41 | $83.96 | 461100 |
| 2025-06-17 | 87.77 | $84.06 | 265700 |
| 2025-06-16 | 88.16 | $85.82 | 241417 |
| 2025-06-13 | 88.41 | $85.73 | 253130 |
| 2025-06-12 | 88.69 | $88.04 | 274731 |
| 2025-06-11 | 88.76 | $88.39 | 212300 |
| 2025-06-10 | 88.80 | $90.23 | 234306 |
| 2025-06-09 | 88.65 | $88.65 | 248416 |
| 2025-06-06 | 88.65 | $86.80 | 209300 |
| 2025-06-05 | 88.84 | $87.47 | 273900 |
| 2025-06-04 | 88.99 | $87.54 | 234900 |
| 2025-06-03 | 89.14 | $87.60 | 304179 |
| 2025-06-02 | 89.30 | $85.12 | 309600 |
| 2025-05-30 | 89.74 | $86.88 | 265000 |
| 2025-05-29 | 90.04 | $87.85 | 185100 |
| 2025-05-28 | 90.27 | $86.73 | 177825 |
| 2025-05-27 | 90.64 | $89.54 | 293647 |
| 2025-05-23 | 90.76 | $86.56 | 251300 |
| 2025-05-22 | 91.20 | $87.33 | 239203 |
| 2025-05-21 | 91.61 | $87.33 | 329505 |
| 2025-05-20 | 92.06 | $89.92 | 260438 |
| 2025-05-19 | 92.29 | $91.19 | 206600 |
| 2025-05-16 | 92.40 | $91.91 | 234100 |
| 2025-05-15 | 92.45 | $90.99 | 253518 |
| 2025-05-14 | 92.61 | $90.74 | 205400 |
| 2025-05-13 | 92.81 | $93.71 | 221300 |
| 2025-05-12 | 92.71 | $93.10 | 334100 |
| 2025-05-09 | 92.67 | $88.62 | 278112 |
| 2025-05-08 | 93.10 | $89.58 | 385700 |
| 2025-05-07 | 93.47 | $87.10 | 380744 |
| 2025-05-06 | 94.14 | $87.48 | 892400 |
| 2025-05-05 | 94.84 | $92.47 | 631316 |
| 2025-05-02 | 95.08 | $96.15 | 363400 |
| 2025-05-01 | 94.97 | $92.71 | 295100 |
| 2025-04-30 | 95.21 | $93.28 | 243700 |
| 2025-04-29 | 95.41 | $94.50 | 197237 |
| 2025-04-28 | 95.51 | $95.33 | 196847 |
| 2025-04-25 | 95.53 | $95.51 | 243837 |
| 2025-04-24 | 95.53 | $96.09 | 184511 |
| 2025-04-23 | 95.47 | $93.33 | 404731 |
| 2025-04-22 | 95.70 | $93.03 | 339200 |
| 2025-04-21 | 95.98 | $90.80 | 243617 |
| 2025-04-17 | 96.52 | $93.47 | 205900 |
| 2025-04-16 | 96.84 | $92.69 | 227507 |
| 2025-04-15 | 97.28 | $93.87 | 238213 |
| 2025-04-14 | 97.64 | $94.91 | 284800 |
| 2025-04-11 | 97.93 | $95.66 | 261312 |
| 2025-04-10 | 98.17 | $94.68 | 352600 |
| 2025-04-09 | 98.53 | $98.44 | 490338 |
| 2025-04-08 | 98.54 | $89.93 | 787115 |
| 2025-04-07 | 99.45 | $91.89 | 445100 |
| 2025-04-04 | 100.25 | $95.44 | 827600 |
| 2025-04-03 | 100.75 | $94.63 | 287600 |
| 2025-04-02 | 101.40 | $102.07 | 284106 |
| 2025-04-01 | 101.33 | $98.91 | 225354 |
| 2025-03-31 | 101.58 | $98.09 | 267100 |
| 2025-03-28 | 101.95 | $98.30 | 378900 |
| 2025-03-27 | 102.33 | $100.36 | 252420 |
| 2025-03-26 | 102.54 | $100.77 | 331000 |
| 2025-03-25 | 102.73 | $101.33 | 385400 |
| 2025-03-24 | 102.88 | $103.28 | 265400 |
| 2025-03-21 | 102.83 | $99.46 | 2.1M |
| 2025-03-20 | 103.19 | $100.43 | 351947 |
| 2025-03-19 | 103.48 | $100.36 | 395900 |
| 2025-03-18 | 103.81 | $99.34 | 350520 |
| 2025-03-17 | 104.28 | $100.00 | 509000 |
| 2025-03-14 | 104.73 | $99.35 | 243636 |
| 2025-03-13 | 105.29 | $96.38 | 359118 |
| 2025-03-12 | 106.23 | $98.21 | 462009 |
| 2025-03-11 | 107.07 | $98.00 | 454600 |
| 2025-03-10 | 108.03 | $99.17 | 468334 |
| 2025-03-07 | 108.96 | $101.62 | 387900 |
| 2025-03-06 | 109.74 | $100.79 | 406500 |
| 2025-03-05 | 110.68 | $100.32 | 400433 |
| 2025-03-04 | 111.77 | $97.87 | 431300 |
| 2025-03-03 | 113.23 | $102.16 | 348265 |
| 2025-02-28 | 114.40 | $103.66 | 579120 |
| 2025-02-27 | 115.53 | $102.55 | 475944 |
| 2025-02-26 | 116.89 | $104.07 | 457734 |
| 2025-02-25 | 118.24 | $106.43 | 577527 |
| 2025-02-24 | 119.48 | $103.69 | 637526 |
| 2025-02-21 | 121.15 | $107.00 | 899030 |
| 2025-02-20 | 122.64 | $116.48 | 389815 |
| 2025-02-19 | 123.28 | $118.30 | 329100 |
| 2025-02-18 | 123.81 | $121.43 | 257900 |
| 2025-02-14 | 124.06 | $121.63 | 315849 |
| 2025-02-13 | 124.31 | $120.60 | 260000 |
| 2025-02-12 | 124.71 | $118.72 | 428823 |
| 2025-02-11 | 125.34 | $123.32 | 180400 |
| 2025-02-10 | 125.55 | $123.26 | 236800 |
| 2025-02-07 | 125.79 | $123.28 | 190334 |
| 2025-02-06 | 126.05 | $125.11 | 245312 |
| 2025-02-05 | 126.15 | $124.75 | 249911 |
| 2025-02-04 | 126.30 | $125.57 | 142326 |
| 2025-02-03 | 126.38 | $125.14 | 389200 |
| 2025-01-31 | 126.51 | $126.16 | 287200 |
| 2025-01-30 | 126.54 | $128.66 | 171921 |
| 2025-01-29 | 126.32 | $126.32 | 210130 |
| 2025-01-28 | 126.32 | $127.64 | 206900 |
| 2025-01-27 | 126.18 | $128.18 | 199800 |
| 2025-01-24 | 125.97 | $127.11 | 196604 |
| 2025-01-23 | 125.85 | $128.45 | 275500 |
| 2025-01-22 | 125.58 | $127.92 | 193500 |
| 2025-01-21 | 125.33 | $129.12 | 256909 |
| 2025-01-17 | 124.93 | $127.97 | 486115 |
| 2025-01-16 | 124.61 | $128.46 | 365614 |
| 2025-01-15 | 124.21 | $127.18 | 396228 |
| 2025-01-14 | 123.89 | $123.61 | 333756 |
| 2025-01-13 | 123.92 | $120.51 | 426503 |
| 2025-01-10 | 124.28 | $115.88 | 342303 |
| 2025-01-08 | 125.17 | $117.40 | 261815 |
| 2025-01-07 | 125.98 | $118.22 | 272125 |
| 2025-01-06 | 126.80 | $120.22 | 188514 |
| 2025-01-03 | 127.49 | $118.74 | 267824 |
| 2025-01-02 | 128.42 | $117.23 | 300537 |
| 2024-12-31 | 129.59 | $118.86 | 187300 |
| 2024-12-30 | 130.72 | $118.79 | 158207 |
| 2024-12-27 | 131.98 | $120.63 | 251200 |
| 2024-12-26 | 133.17 | $122.93 | 282110 |
| 2024-12-24 | 134.25 | $123.19 | 179711 |
| 2024-12-23 | 135.42 | $122.24 | 372300 |
| 2024-12-20 | 136.80 | $122.75 | 1.7M |
| 2024-12-19 | 138.28 | $123.01 | 515000 |
| 2024-12-18 | 139.89 | $126.62 | 513721 |
| 2024-12-17 | 141.29 | $133.11 | 282300 |
| 2024-12-16 | 142.15 | $136.25 | 222618 |
| 2024-12-13 | 142.77 | $136.26 | 175880 |
| 2024-12-12 | 143.46 | $139.84 | 206124 |
| 2024-12-11 | 143.84 | $142.48 | 217213 |
| 2024-12-10 | 143.98 | $142.43 | 277949 |
| 2024-12-09 | 144.14 | $145.32 | 207248 |
| 2024-12-06 | 144.02 | $145.86 | 170401 |
| 2024-12-05 | 143.83 | $144.44 | 177132 |
| 2024-12-04 | 143.76 | $146.90 | 191337 |
| 2024-12-03 | 143.43 | $146.43 | 169000 |
| 2024-12-02 | 143.11 | $147.52 | 243607 |
| 2024-11-29 | 142.65 | $147.60 | 121113 |
| 2024-11-27 | 142.13 | $146.40 | 164925 |
| 2024-11-26 | 141.68 | $148.41 | 312725 |
| 2024-11-25 | 140.97 | $152.50 | 515647 |
| 2024-11-22 | 139.76 | $143.78 | 219327 |
| 2024-11-21 | 139.34 | $140.36 | 246035 |
| 2024-11-20 | 139.23 | $137.41 | 128800 |
| 2024-11-19 | 139.42 | $138.18 | 165738 |
| 2024-11-18 | 139.55 | $141.54 | 183600 |
| 2024-11-15 | 139.34 | $140.09 | 193710 |
| 2024-11-14 | 139.26 | $140.35 | 250900 |
| 2024-11-13 | 139.15 | $142.55 | 235841 |
| 2024-11-12 | 138.79 | $141.13 | 236926 |
| 2024-11-11 | 138.54 | $143.14 | 192700 |
| 2024-11-08 | 138.06 | $142.32 | 291300 |
| 2024-11-07 | 137.61 | $140.85 | 222125 |
| 2024-11-06 | 137.27 | $141.76 | 440642 |
| 2024-11-05 | 136.79 | $138.49 | 636100 |
| 2024-11-04 | 136.62 | $134.26 | 296100 |
| 2024-11-01 | 136.86 | $134.21 | 222511 |
| 2024-10-31 | 137.14 | $133.03 | 240700 |
| 2024-10-30 | 137.58 | $134.37 | 263427 |
| 2024-10-29 | 137.91 | $131.64 | 286500 |
| 2024-10-28 | 138.57 | $138.62 | 158000 |
| 2024-10-25 | 138.57 | $135.38 | 180100 |
| 2024-10-24 | 138.90 | $136.97 | 230149 |
| 2024-10-23 | 139.11 | $133.91 | 268200 |
| 2024-10-22 | 139.65 | $133.65 | 258738 |
| 2024-10-21 | 140.29 | $137.90 | 237147 |
| 2024-10-18 | 140.54 | $141.74 | 180011 |
| 2024-10-17 | 140.41 | $142.20 | 172600 |
| 2024-10-16 | 140.22 | $147.00 | 295648 |
| 2024-10-15 | 139.51 | $142.23 | 233281 |
| 2024-10-14 | 139.22 | $142.98 | 135100 |
| 2024-10-11 | 138.83 | $142.37 | 129800 |
| 2024-10-10 | 138.45 | $138.95 | 213142 |
| 2024-10-09 | 138.40 | $142.39 | 210404 |
| 2024-10-08 | 137.98 | $142.02 | 255305 |
| 2024-10-07 | 137.56 | $141.27 | 209300 |
| 2024-10-04 | 137.16 | $138.90 | 160928 |
| 2024-10-03 | 136.98 | $138.29 | 146000 |
| 2024-10-02 | 136.84 | $139.53 | 173700 |
| 2024-10-01 | 136.56 | $141.39 | 212300 |
| 2024-09-30 | 136.05 | $140.98 | 204200 |
| 2024-09-27 | 135.53 | $141.49 | 275400 |
| 2024-09-26 | 134.91 | $140.31 | 348700 |
| 2024-09-25 | 134.34 | $138.07 | 381538 |
| 2024-09-24 | 133.95 | $141.78 | 264014 |
| 2024-09-23 | 133.12 | $141.65 | 410800 |
| 2024-09-20 | 132.22 | $137.50 | 3.1M |
| 2024-09-19 | 131.67 | $144.69 | 279203 |
| 2024-09-18 | 130.30 | $137.06 | 277300 |
| 2024-09-17 | 129.59 | $135.24 | 265917 |
| 2024-09-16 | 128.99 | $134.81 | 308443 |
| 2024-09-13 | 128.38 | $135.86 | 333200 |
| 2024-09-12 | 127.59 | $127.48 | 237743 |
| 2024-09-11 | 127.60 | $122.09 | 273434 |
| 2024-09-10 | 128.18 | $121.70 | 260822 |
| 2024-09-09 | 128.87 | $121.66 | 283700 |
| 2024-09-06 | 129.62 | $124.13 | 270125 |
| 2024-09-05 | 130.20 | $124.79 | 258723 |
| 2024-09-04 | 130.77 | $125.84 | 188400 |
| 2024-09-03 | 131.29 | $124.81 | 350600 |
| 2024-08-30 | 131.97 | $135.62 | 335632 |
| 2024-08-29 | 131.59 | $133.93 | 374400 |
| 2024-08-28 | 131.34 | $136.24 | 299200 |
| 2024-08-27 | 130.83 | $133.91 | 224219 |
| 2024-08-26 | 130.50 | $136.00 | 236625 |
| 2024-08-23 | 129.93 | $138.66 | 265432 |
| 2024-08-22 | 129.01 | $129.90 | 204700 |
| 2024-08-21 | 128.91 | $132.05 | 193800 |
| 2024-08-20 | 128.58 | $127.55 | 190039 |
| 2024-08-19 | 128.69 | $127.14 | 176737 |
| 2024-08-16 | 128.85 | $127.00 | 259100 |
| 2024-08-15 | 129.05 | $128.08 | 194216 |
| 2024-08-14 | 129.15 | $125.64 | 252900 |
| 2024-08-13 | 129.52 | $128.74 | 258100 |
| 2024-08-12 | 129.60 | $126.62 | 252300 |
| 2024-08-09 | 129.92 | $127.11 | 263314 |
| 2024-08-08 | 130.21 | $126.86 | 309903 |
| 2024-08-07 | 130.57 | $124.16 | 572529 |
| 2024-08-06 | 131.24 | $129.65 | 541600 |
| 2024-08-05 | 131.41 | $124.22 | 432400 |
| 2024-08-02 | 132.16 | $128.89 | 326900 |
| 2024-08-01 | 132.51 | $133.60 | 262135 |
| 2024-07-31 | 132.39 | $142.09 | 323600 |
| 2024-07-30 | 131.37 | $140.95 | 293000 |
| 2024-07-29 | 130.36 | $140.09 | 158536 |
| 2024-07-26 | 129.34 | $141.04 | 247136 |
| 2024-07-25 | 128.11 | $135.29 | 382828 |
| 2024-07-24 | 127.35 | $129.42 | 189569 |
| 2024-07-23 | 127.14 | $134.15 | 252600 |
| 2024-07-22 | 126.40 | $133.96 | 254400 |
| 2024-07-19 | 125.60 | $130.84 | 245844 |
| 2024-07-18 | 125.05 | $132.10 | 284668 |
| 2024-07-17 | 124.31 | $133.72 | 327626 |
| 2024-07-16 | 123.32 | $136.80 | 365280 |
| 2024-07-15 | 121.90 | $126.22 | 259400 |
| 2024-07-12 | 121.44 | $125.12 | 361720 |
| 2024-07-11 | 121.06 | $123.34 | 363800 |
| 2024-07-10 | 120.82 | $115.61 | 310100 |
| 2024-07-09 | 121.37 | $114.59 | 335500 |
| 2024-07-08 | 122.08 | $116.97 | 410400 |
| 2024-07-05 | 122.62 | $115.83 | 280546 |
| 2024-07-03 | 123.33 | $117.47 | 156012 |
| 2024-07-02 | 123.95 | $115.85 | 285435 |
| 2024-07-01 | 124.80 | $117.69 | 375058 |
| 2024-06-28 | 125.55 | $119.22 | 1.2M |
| 2024-06-27 | 126.21 | $118.57 | 222100 |
| 2024-06-26 | 127.02 | $118.27 | 254414 |
| 2024-06-25 | 127.94 | $117.77 | 483919 |
| 2024-06-24 | 129.01 | $121.58 | 253300 |
| 2024-06-21 | 129.79 | $122.41 | 1.1M |
| 2024-06-20 | 130.57 | $122.72 | 328203 |
| 2024-06-18 | 131.40 | $126.29 | 261700 |
| 2024-06-17 | 131.93 | $126.85 | 289338 |
| 2024-06-14 | 132.47 | $126.60 | 204500 |
| 2024-06-13 | 133.09 | $130.50 | 326126 |
| 2024-06-12 | 133.36 | $131.68 | 351700 |
| 2024-06-11 | 133.53 | $126.37 | 219252 |
| 2024-06-10 | 134.29 | $128.37 | 316900 |
| 2024-06-07 | 134.91 | $128.91 | 195000 |
| 2024-06-06 | 135.54 | $131.73 | 197600 |
| 2024-06-05 | 135.95 | $133.61 | 209733 |
| 2024-06-04 | 136.19 | $132.12 | 408146 |
| 2024-06-03 | 136.62 | $134.65 | 203633 |
| 2024-05-31 | 136.83 | $137.29 | 251700 |
| 2024-05-30 | 136.78 | $135.08 | 175403 |
| 2024-05-29 | 136.96 | $132.86 | 328010 |
| 2024-05-28 | 137.39 | $136.01 | 336424 |
| 2024-05-24 | 137.53 | $141.11 | 198370 |
| 2024-05-23 | 137.16 | $136.46 | 284300 |
| 2024-05-22 | 137.23 | $136.85 | 264700 |
| 2024-05-21 | 137.27 | $138.33 | 272100 |
| 2024-05-20 | 137.16 | $137.57 | 288300 |
| 2024-05-17 | 137.11 | $136.05 | 229938 |
| 2024-05-16 | 137.23 | $137.29 | 425741 |
| 2024-05-15 | 137.22 | $140.86 | 365837 |
| 2024-05-14 | 136.84 | $136.31 | 230800 |
| 2024-05-13 | 136.89 | $135.22 | 324700 |
| 2024-05-10 | 137.07 | $133.68 | 282400 |
| 2024-05-09 | 137.42 | $136.27 | 367537 |
| 2024-05-08 | 137.55 | $133.21 | 533900 |
| 2024-05-07 | 138.00 | $130.67 | 699026 |
| 2024-05-06 | 138.77 | $139.37 | 395837 |
| 2024-05-03 | 138.71 | $136.05 | 328037 |
| 2024-05-02 | 138.99 | $134.48 | 235600 |
| 2024-05-01 | 139.47 | $132.01 | 287600 |
| 2024-04-30 | 140.25 | $132.27 | 350044 |
| 2024-04-29 | 141.09 | $138.26 | 207700 |
| 2024-04-26 | 141.39 | $139.42 | 218202 |
| 2024-04-25 | 141.60 | $138.46 | 282400 |
| 2024-04-24 | 141.93 | $137.22 | 202004 |
| 2024-04-23 | 142.42 | $139.14 | 400145 |
| 2024-04-22 | 142.77 | $133.02 | 431554 |
| 2024-04-19 | 143.80 | $133.60 | 282500 |
| 2024-04-18 | 144.87 | $134.65 | 340436 |
| 2024-04-17 | 145.94 | $137.80 | 286229 |
| 2024-04-16 | 146.80 | $138.91 | 532148 |
| 2024-04-15 | 147.63 | $149.00 | 380600 |
| 2024-04-12 | 147.49 | $149.99 | 273700 |
| 2024-04-11 | 147.23 | $151.88 | 326400 |
| 2024-04-10 | 146.74 | $148.92 | 408306 |
| 2024-04-09 | 146.51 | $152.98 | 304111 |
| 2024-04-08 | 145.82 | $152.43 | 188300 |
| 2024-04-05 | 145.13 | $151.99 | 229700 |
| 2024-04-04 | 144.41 | $149.15 | 238000 |
| 2024-04-03 | 143.91 | $150.91 | 227628 |
| 2024-04-02 | 143.17 | $148.95 | 378248 |
| 2024-04-01 | 142.56 | $152.95 | 262835 |
| 2024-03-28 | 141.47 | $153.37 | 382800 |
| 2024-03-27 | 140.22 | $151.83 | 243945 |
| 2024-03-26 | 138.99 | $150.12 | 391600 |
| 2024-03-25 | 137.82 | $150.80 | 309000 |
| 2024-03-22 | 136.46 | $151.38 | 361500 |
| 2024-03-21 | 134.89 | $152.15 | 512000 |
| 2024-03-20 | 133.07 | $144.04 | 392615 |
| 2024-03-19 | 131.91 | $135.89 | 283122 |
| 2024-03-18 | 131.49 | $132.82 | 350420 |
| 2024-03-15 | 131.35 | $131.55 | 1.3M |
| 2024-03-14 | 131.33 | $127.87 | 251900 |
| 2024-03-13 | 131.70 | $129.31 | 206807 |
| 2024-03-12 | 131.95 | $128.62 | 212600 |
| 2024-03-11 | 132.30 | $128.10 | 269900 |
| 2024-03-08 | 132.74 | $129.20 | 257727 |
| 2024-03-07 | 133.12 | $129.33 | 394839 |
| 2024-03-06 | 133.51 | $128.65 | 338346 |
| 2024-03-05 | 134.03 | $129.89 | 346447 |
| 2024-03-04 | 134.46 | $135.55 | 415300 |
| 2024-03-01 | 134.35 | $137.79 | 213200 |
| 2024-02-29 | 133.98 | $135.91 | 324900 |
| 2024-02-28 | 133.78 | $133.66 | 347900 |
| 2024-02-27 | 133.79 | $132.98 | 288500 |
| 2024-02-26 | 133.88 | $130.61 | 282200 |
| 2024-02-23 | 134.22 | $129.42 | 282000 |
| 2024-02-22 | 134.73 | $126.54 | 554500 |
| 2024-02-21 | 135.59 | $125.11 | 703327 |
| 2024-02-20 | 136.70 | $135.87 | 411172 |
| 2024-02-16 | 136.78 | $139.98 | 238200 |
| 2024-02-15 | 136.45 | $142.66 | 220300 |
| 2024-02-14 | 135.79 | $139.93 | 224600 |
| 2024-02-13 | 135.36 | $135.53 | 331700 |
| 2024-02-12 | 135.34 | $141.86 | 207709 |
| 2024-02-09 | 134.65 | $140.57 | 162500 |
| 2024-02-08 | 134.03 | $137.53 | 204700 |
| 2024-02-07 | 133.66 | $135.01 | 229100 |
| 2024-02-06 | 133.52 | $133.88 | 159317 |
| 2024-02-05 | 133.48 | $134.88 | 219506 |
| 2024-02-02 | 133.33 | $138.63 | 173800 |
| 2024-02-01 | 132.77 | $138.91 | 165346 |
| 2024-01-31 | 132.13 | $135.46 | 191504 |
| 2024-01-30 | 131.78 | $137.57 | 156600 |
| 2024-01-29 | 131.17 | $136.87 | 172500 |
| 2024-01-26 | 130.57 | $134.99 | 133000 |
| 2024-01-25 | 130.10 | $134.49 | 223637 |
| 2024-01-24 | 129.64 | $131.45 | 201900 |
| 2024-01-23 | 129.45 | $132.87 | 252505 |
| 2024-01-22 | 129.09 | $137.58 | 311515 |
| 2024-01-19 | 128.19 | $133.44 | 205906 |
| 2024-01-18 | 127.64 | $132.51 | 206700 |
| 2024-01-17 | 127.13 | $131.66 | 176706 |
| 2024-01-16 | 126.65 | $131.60 | 173600 |
| 2024-01-12 | 126.13 | $132.31 | 163200 |
| 2024-01-11 | 125.48 | $131.72 | 208600 |
| 2024-01-10 | 124.82 | $130.82 | 324164 |
| 2024-01-09 | 124.19 | $128.49 | 311130 |
| 2024-01-08 | 123.74 | $132.31 | 260235 |
| 2024-01-05 | 122.84 | $128.22 | 310943 |
| 2024-01-04 | 122.27 | $124.27 | 269700 |
| 2024-01-03 | 122.06 | $125.06 | 203158 |
| 2024-01-02 | 121.74 | $128.24 | 250930 |
| 2023-12-29 | 121.06 | $129.36 | 190408 |
| 2023-12-28 | 120.19 | $130.02 | 137100 |
| 2023-12-27 | 119.15 | $130.56 | 189200 |
| 2023-12-26 | 117.95 | $129.26 | 177042 |
| 2023-12-22 | 116.76 | $127.06 | 172003 |
| 2023-12-21 | 115.67 | $124.75 | 378337 |
| 2023-12-20 | 114.72 | $123.88 | 397638 |
| 2023-12-19 | 113.75 | $123.36 | 243816 |
| 2023-12-18 | 112.74 | $118.15 | 230048 |
| 2023-12-15 | 112.17 | $117.31 | 949300 |
| 2023-12-14 | 111.63 | $119.24 | 410313 |
| 2023-12-13 | 110.83 | $113.77 | 486029 |
| 2023-12-12 | 110.52 | $110.13 | 257058 |
| 2023-12-11 | 110.56 | $111.24 | 270900 |
| 2023-12-08 | 110.49 | $111.92 | 201133 |
| 2023-12-07 | 110.34 | $111.46 | 283900 |
| 2023-12-06 | 110.22 | $111.16 | 273400 |
| 2023-12-05 | 110.13 | $113.42 | 273200 |
| 2023-12-04 | 109.78 | $114.57 | 329100 |
| 2023-12-01 | 109.28 | $112.39 | 212415 |
| 2023-11-30 | 108.95 | $109.30 | 355900 |
| 2023-11-29 | 108.91 | $113.25 | 279079 |
| 2023-11-28 | 108.45 | $112.84 | 235500 |
| 2023-11-27 | 107.99 | $115.27 | 197814 |
| 2023-11-24 | 107.23 | $114.48 | 72600 |
| 2023-11-22 | 106.46 | $114.54 | 157411 |
| 2023-11-21 | 105.61 | $112.92 | 251300 |
| 2023-11-20 | 104.84 | $113.23 | 162688 |
| 2023-11-17 | 103.96 | $112.56 | 302300 |
| 2023-11-16 | 103.05 | $110.71 | 250900 |
| 2023-11-15 | 102.25 | $112.69 | 283000 |
| 2023-11-14 | 101.15 | $113.38 | 447300 |
| 2023-11-13 | 99.86 | $104.97 | 169070 |
| 2023-11-10 | 99.32 | $105.30 | 304000 |
| 2023-11-09 | 98.70 | $102.93 | 327000 |
| 2023-11-08 | 98.25 | $103.04 | 235928 |
| 2023-11-07 | 97.75 | $103.63 | 213200 |
| 2023-11-06 | 97.13 | $103.24 | 294019 |
| 2023-11-03 | 96.48 | $104.41 | 309350 |
| 2023-11-02 | 95.65 | $101.18 | 314000 |
| 2023-11-01 | 95.07 | $99.07 | 551811 |
| 2023-10-31 | 94.64 | $93.75 | 670236 |
| 2023-10-30 | 94.74 | $93.96 | 544630 |
| 2023-10-27 | 94.82 | $92.97 | 450224 |
| 2023-10-26 | 95.02 | $90.81 | 201000 |
| 2023-10-25 | 95.46 | $89.62 | 207300 |
| 2023-10-24 | 96.07 | $91.68 | 241900 |
| 2023-10-23 | 96.54 | $91.12 | 230500 |
| 2023-10-20 | 97.11 | $91.16 | 274535 |
| 2023-10-19 | 97.73 | $91.94 | 310512 |
| 2023-10-18 | 98.34 | $93.48 | 262202 |
| 2023-10-17 | 98.85 | $95.40 | 281900 |
| 2023-10-16 | 99.22 | $94.03 | 286373 |
| 2023-10-13 | 99.76 | $93.91 | 329948 |
| 2023-10-12 | 100.38 | $93.38 | 445500 |
| 2023-10-11 | 101.11 | $100.39 | 202900 |
| 2023-10-10 | 101.19 | $99.27 | 193400 |
| 2023-10-09 | 101.39 | $98.72 | 210700 |
| 2023-10-06 | 101.67 | $97.60 | 388800 |
| 2023-10-05 | 102.10 | $99.75 | 253900 |
| 2023-10-04 | 102.35 | $100.13 | 212313 |
| 2023-10-03 | 102.58 | $98.56 | 247700 |
| 2023-10-02 | 103.01 | $102.22 | 223845 |
| 2023-09-29 | 103.09 | $103.04 | 266001 |
| 2023-09-28 | 103.10 | $106.05 | 322000 |
| 2023-09-27 | 102.78 | $103.61 | 224023 |
| 2023-09-26 | 102.70 | $101.59 | 228200 |
| 2023-09-25 | 102.81 | $101.63 | 223400 |
| 2023-09-22 | 102.94 | $99.77 | 234600 |
| 2023-09-21 | 103.27 | $100.76 | 291603 |
| 2023-09-20 | 103.54 | $99.82 | 333401 |
| 2023-09-19 | 103.93 | $101.61 | 317612 |
| 2023-09-18 | 104.17 | $100.95 | 411840 |
| 2023-09-15 | 104.51 | $100.09 | 1.3M |
| 2023-09-14 | 104.98 | $103.29 | 316800 |
| 2023-09-13 | 105.15 | $100.56 | 333400 |
| 2023-09-12 | 105.64 | $102.78 | 297409 |
| 2023-09-11 | 105.94 | $102.58 | 369500 |
| 2023-09-08 | 106.29 | $103.09 | 349306 |
| 2023-09-07 | 106.63 | $104.78 | 389700 |
| 2023-09-06 | 106.82 | $105.27 | 332832 |
| 2023-09-05 | 106.98 | $105.80 | 606706 |
| 2023-09-01 | 107.11 | $111.01 | 311300 |
| 2023-08-31 | 106.70 | $109.37 | 331500 |
| 2023-08-30 | 106.42 | $109.44 | 231822 |
| 2023-08-29 | 106.10 | $109.06 | 183000 |
| 2023-08-28 | 105.79 | $107.54 | 185822 |
| 2023-08-25 | 105.60 | $105.12 | 303900 |
| 2023-08-24 | 105.65 | $105.83 | 272600 |
| 2023-08-23 | 105.64 | $108.38 | 323114 |
| 2023-08-22 | 105.35 | $106.85 | 298200 |
| 2023-08-21 | 105.19 | $106.30 | 275134 |
| 2023-08-18 | 105.07 | $104.90 | 304541 |
| 2023-08-17 | 105.09 | $103.77 | 339000 |
| 2023-08-16 | 105.23 | $107.00 | 259500 |
| 2023-08-15 | 105.04 | $107.61 | 298733 |
| 2023-08-14 | 104.77 | $109.25 | 311300 |
| 2023-08-11 | 104.30 | $109.97 | 281236 |
| 2023-08-10 | 103.70 | $109.34 | 284900 |
| 2023-08-09 | 103.11 | $109.21 | 290632 |
| 2023-08-08 | 102.47 | $110.86 | 295730 |
| 2023-08-07 | 101.58 | $111.78 | 226535 |
| 2023-08-04 | 100.51 | $109.51 | 361520 |
| 2023-08-03 | 99.56 | $109.96 | 341114 |
| 2023-08-02 | 98.47 | $108.52 | 709000 |
| 2023-08-01 | 97.41 | $106.77 | 620900 |
| 2023-07-31 | 96.43 | $103.49 | 441068 |
| 2023-07-28 | 95.68 | $101.93 | 335800 |
| 2023-07-27 | 95.03 | $99.16 | 201700 |
| 2023-07-26 | 94.59 | $98.96 | 236605 |
| 2023-07-25 | 94.13 | $98.61 | 334400 |
| 2023-07-24 | 93.66 | $98.75 | 207200 |
| 2023-07-21 | 93.12 | $98.41 | 265707 |
| 2023-07-20 | 92.57 | $99.31 | 334700 |
| 2023-07-19 | 91.86 | $101.10 | 314892 |
| 2023-07-18 | 90.89 | $99.95 | 497553 |
| 2023-07-17 | 89.93 | $100.15 | 354425 |
| 2023-07-14 | 88.86 | $99.00 | 488443 |
| 2023-07-13 | 87.79 | $98.50 | 495659 |
| 2023-07-12 | 86.66 | $94.78 | 271108 |
| 2023-07-11 | 85.81 | $93.50 | 248809 |
| 2023-07-10 | 85.00 | $93.03 | 471614 |
| 2023-07-07 | 84.15 | $90.26 | 247700 |
| 2023-07-06 | 83.51 | $88.89 | 489198 |
| 2023-07-05 | 82.94 | $90.24 | 464000 |
| 2023-07-03 | 82.17 | $90.57 | 152500 |
| 2023-06-30 | 81.29 | $90.35 | 368199 |
| 2023-06-29 | 80.33 | $89.41 | 621029 |
| 2023-06-28 | 79.38 | $85.97 | 579500 |
| 2023-06-27 | 78.68 | $83.60 | 284700 |
| 2023-06-26 | 78.17 | $81.89 | 306854 |
| 2023-06-23 | 77.77 | $80.07 | 589600 |
| 2023-06-22 | 77.53 | $80.70 | 197200 |
| 2023-06-21 | 77.20 | $81.48 | 292400 |
| 2023-06-20 | 76.75 | $79.65 | 251000 |
| 2023-06-16 | 76.44 | $77.74 | 961000 |
| 2023-06-15 | 76.31 | $79.43 | 294224 |
| 2023-06-14 | 75.98 | $78.58 | 267940 |
| 2023-06-13 | 75.70 | $79.10 | 251727 |
| 2023-06-12 | 75.35 | $78.86 | 258100 |
| 2023-06-09 | 74.98 | $77.60 | 357300 |
| 2023-06-08 | 74.70 | $78.50 | 165240 |
| 2023-06-07 | 74.30 | $78.74 | 273734 |
| 2023-06-06 | 73.83 | $77.12 | 293803 |
| 2023-06-05 | 73.49 | $74.42 | 224974 |
| 2023-06-02 | 73.39 | $75.51 | 248700 |
| 2023-06-01 | 73.17 | $72.02 | 257700 |
| 2023-05-31 | 73.29 | $71.82 | 303200 |
| 2023-05-30 | 73.44 | $77.11 | 297400 |
| 2023-05-26 | 73.05 | $75.43 | 179700 |
| 2023-05-25 | 72.80 | $75.04 | 232300 |
| 2023-05-24 | 72.57 | $74.00 | 231900 |
| 2023-05-23 | 72.42 | $75.08 | 286241 |
| 2023-05-22 | 72.14 | $75.71 | 179325 |
| 2023-05-19 | 71.76 | $76.06 | 194641 |
| 2023-05-18 | 71.31 | $76.44 | 198600 |
| 2023-05-17 | 70.77 | $75.01 | 328942 |
| 2023-05-16 | 70.32 | $75.16 | 254003 |
| 2023-05-15 | 69.81 | $74.23 | 168610 |
| 2023-05-12 | 69.35 | $73.36 | 225400 |
| 2023-05-11 | 68.93 | $73.30 | 218000 |
| 2023-05-10 | 68.47 | $73.62 | 231613 |
| 2023-05-09 | 67.92 | $73.75 | 256700 |
| 2023-05-08 | 67.31 | $73.14 | 439611 |
| 2023-05-05 | 66.70 | $70.14 | 557622 |
| 2023-05-04 | 66.33 | $67.63 | 494700 |
| 2023-05-03 | 66.20 | $68.30 | 402300 |
| 2023-05-02 | 65.97 | $67.50 | 361100 |
| 2023-05-01 | 65.81 | $68.75 | 302100 |
| 2023-04-28 | 65.51 | $68.31 | 387900 |
| 2023-04-27 | 65.21 | $66.57 | 334000 |
| 2023-04-26 | 65.07 | $64.79 | 444100 |
| 2023-04-25 | 65.10 | $65.63 | 331756 |
| 2023-04-24 | 65.04 | $66.67 | 209300 |
| 2023-04-21 | 64.87 | $66.22 | 345612 |
| 2023-04-20 | 64.73 | $67.68 | 308637 |
| 2023-04-19 | 64.42 | $67.18 | 265600 |
| 2023-04-18 | 64.12 | $67.04 | 356400 |
| 2023-04-17 | 63.82 | $66.82 | 344900 |
| 2023-04-14 | 63.50 | $65.37 | 305603 |
| 2023-04-13 | 63.30 | $65.07 | 306800 |
| 2023-04-12 | 63.12 | $64.55 | 312937 |
| 2023-04-11 | 62.97 | $63.93 | 431646 |
| 2023-04-10 | 62.87 | $62.15 | 315121 |
| 2023-04-06 | 62.94 | $60.62 | 232400 |
| 2023-04-05 | 63.19 | $60.90 | 226444 |
| 2023-04-04 | 63.43 | $60.92 | 246612 |
| 2023-04-03 | 63.69 | $63.41 | 228178 |
| 2023-03-31 | 63.72 | $63.25 | 415404 |
| 2023-03-30 | 63.77 | $61.65 | 161500 |
| 2023-03-29 | 63.99 | $62.41 | 220542 |
| 2023-03-28 | 64.16 | $61.99 | 248300 |
| 2023-03-27 | 64.39 | $61.70 | 164400 |
| 2023-03-24 | 64.67 | $60.75 | 242535 |
| 2023-03-23 | 65.08 | $60.13 | 248920 |
| 2023-03-22 | 65.60 | $60.80 | 408598 |
| 2023-03-21 | 66.11 | $62.72 | 285500 |
| 2023-03-20 | 66.47 | $62.05 | 219100 |
| 2023-03-17 | 66.93 | $61.10 | 732700 |
| 2023-03-16 | 67.55 | $62.76 | 256853 |
| 2023-03-15 | 68.05 | $61.58 | 392600 |
| 2023-03-14 | 68.73 | $63.07 | 321400 |
| 2023-03-13 | 69.33 | $62.86 | 285172 |
| 2023-03-10 | 70.01 | $64.99 | 201638 |
| 2023-03-09 | 70.53 | $67.14 | 274924 |
| 2023-03-08 | 70.89 | $67.01 | 320100 |
| 2023-03-07 | 71.30 | $66.67 | 309031 |
| 2023-03-06 | 71.79 | $68.48 | 379607 |
| 2023-03-03 | 72.14 | $70.24 | 237449 |
| 2023-03-02 | 72.34 | $69.00 | 186400 |
| 2023-03-01 | 72.69 | $69.33 | 311800 |
| 2023-02-28 | 73.04 | $69.11 | 650900 |
| 2023-02-27 | 73.45 | $71.05 | 179828 |
| 2023-02-24 | 73.71 | $71.16 | 363908 |
| 2023-02-23 | 73.98 | $71.55 | 413825 |
| 2023-02-22 | 74.23 | $72.67 | 517200 |
| 2023-02-21 | 74.40 | $68.44 | 488247 |
| 2023-02-17 | 75.02 | $74.73 | 243250 |
| 2023-02-16 | 75.05 | $76.07 | 208708 |
| 2023-02-15 | 74.95 | $76.81 | 191430 |
| 2023-02-14 | 74.75 | $76.11 | 271941 |
| 2023-02-13 | 74.61 | $77.00 | 130200 |
| 2023-02-10 | 74.35 | $75.68 | 212429 |
| 2023-02-09 | 74.21 | $75.44 | 204811 |
| 2023-02-08 | 74.09 | $76.51 | 244200 |
| 2023-02-07 | 73.83 | $77.87 | 179631 |
| 2023-02-06 | 73.41 | $76.82 | 170136 |
| 2023-02-03 | 73.05 | $78.41 | 224300 |
| 2023-02-02 | 72.48 | $79.03 | 243605 |
| 2023-02-01 | 71.79 | $76.88 | 230807 |
| 2023-01-31 | 71.26 | $74.97 | 216800 |
| 2023-01-30 | 70.87 | $72.28 | 143400 |
| 2023-01-27 | 70.72 | $73.64 | 146600 |
| 2023-01-26 | 70.41 | $73.41 | 205447 |
| 2023-01-25 | 70.09 | $72.66 | 157244 |
| 2023-01-24 | 69.82 | $71.14 | 208728 |
| 2023-01-23 | 69.68 | $70.48 | 205650 |
| 2023-01-20 | 69.60 | $69.14 | 336600 |
| 2023-01-19 | 69.65 | $67.90 | 177741 |
| 2023-01-18 | 69.83 | $69.14 | 203424 |
| 2023-01-17 | 69.91 | $69.50 | 127200 |
| 2023-01-13 | 69.95 | $70.69 | 177600 |
| 2023-01-12 | 69.87 | $71.14 | 173700 |
| 2023-01-11 | 69.74 | $70.38 | 198423 |
| 2023-01-10 | 69.67 | $68.14 | 227321 |
| 2023-01-09 | 69.83 | $67.02 | 354616 |
| 2023-01-06 | 70.13 | $68.39 | 210200 |
| 2023-01-05 | 70.31 | $67.30 | 317700 |
| 2023-01-04 | 70.62 | $69.72 | 250700 |
| 2023-01-03 | 70.72 | $70.12 | 260300 |
| 2022-12-30 | 70.78 | $68.67 | 190400 |
| 2022-12-29 | 71.00 | $70.32 | 156928 |
| 2022-12-28 | 71.08 | $68.51 | 121800 |
| 2022-12-27 | 71.35 | $71.07 | 94717 |
| 2022-12-23 | 71.38 | $70.92 | 166100 |
| 2022-12-22 | 71.42 | $70.42 | 169000 |
| 2022-12-21 | 71.53 | $71.78 | 172600 |
| 2022-12-20 | 71.50 | $71.32 | 258918 |
| 2022-12-19 | 71.52 | $70.79 | 285000 |
| 2022-12-16 | 71.60 | $70.94 | 1.2M |
| 2022-12-15 | 71.67 | $72.00 | 302734 |
| 2022-12-14 | 71.64 | $72.00 | 314937 |
| 2022-12-13 | 71.60 | $72.76 | 305602 |
| 2022-12-12 | 71.47 | $72.54 | 254800 |
| 2022-12-09 | 71.36 | $71.58 | 169900 |
| 2022-12-08 | 71.34 | $72.82 | 217000 |
| 2022-12-07 | 71.18 | $71.91 | 217400 |
| 2022-12-06 | 71.11 | $69.53 | 335225 |
| 2022-12-05 | 71.27 | $70.57 | 261419 |
| 2022-12-02 | 71.35 | $73.18 | 184449 |
| 2022-12-01 | 71.15 | $73.86 | 202000 |
| 2022-11-30 | 70.87 | $74.04 | 348700 |
| 2022-11-29 | 70.54 | $73.52 | 154500 |
| 2022-11-28 | 70.22 | $72.60 | 187940 |
| 2022-11-25 | 69.97 | $73.02 | 62730 |
| 2022-11-23 | 69.65 | $72.58 | 110148 |
| 2022-11-22 | 69.34 | $73.63 | 279246 |
| 2022-11-21 | 68.89 | $72.15 | 122236 |
| 2022-11-18 | 68.55 | $72.82 | 186947 |
| 2022-11-17 | 68.10 | $72.44 | 199524 |
| 2022-11-16 | 67.64 | $72.51 | 215453 |
| 2022-11-15 | 67.13 | $72.80 | 246900 |
| 2022-11-14 | 66.53 | $71.89 | 245721 |
| 2022-11-11 | 65.97 | $73.31 | 290713 |
| 2022-11-10 | 65.19 | $71.45 | 326200 |
| 2022-11-09 | 64.53 | $65.46 | 208300 |
| 2022-11-08 | 64.44 | $66.67 | 249346 |
| 2022-11-07 | 64.20 | $67.12 | 204900 |
| 2022-11-04 | 63.89 | $65.94 | 269500 |
| 2022-11-03 | 63.68 | $63.91 | 277111 |
| 2022-11-02 | 63.65 | $63.57 | 332144 |
| 2022-11-01 | 63.66 | $66.90 | 675500 |
| 2022-10-31 | 63.32 | $66.77 | 379823 |
| 2022-10-28 | 62.96 | $67.90 | 232761 |
| 2022-10-27 | 62.44 | $65.34 | 264791 |
| 2022-10-26 | 62.13 | $64.55 | 269300 |
| 2022-10-25 | 61.88 | $64.51 | 321935 |
| 2022-10-24 | 61.60 | $63.26 | 257000 |
| 2022-10-21 | 61.43 | $62.34 | 186600 |
| 2022-10-20 | 61.33 | $59.98 | 221800 |
| 2022-10-19 | 61.47 | $60.84 | 209000 |
| 2022-10-18 | 61.54 | $62.71 | 196500 |
| 2022-10-17 | 61.42 | $60.97 | 258568 |
| 2022-10-14 | 61.47 | $58.65 | 257900 |
| 2022-10-13 | 61.76 | $61.07 | 411900 |
| 2022-10-12 | 61.84 | $62.23 | 283227 |
| 2022-10-11 | 61.79 | $64.26 | 313510 |
| 2022-10-10 | 61.53 | $65.13 | 392335 |
| 2022-10-07 | 61.16 | $61.73 | 176544 |
| 2022-10-06 | 61.09 | $63.63 | 139411 |
| 2022-10-05 | 60.83 | $63.38 | 168437 |
| 2022-10-04 | 60.56 | $63.55 | 196734 |
| 2022-10-03 | 60.24 | $61.19 | 193200 |
| 2022-09-30 | 60.14 | $59.46 | 323100 |
| 2022-09-29 | 60.22 | $58.39 | 187133 |
| 2022-09-28 | 60.41 | $59.51 | 320000 |
| 2022-09-27 | 60.50 | $56.53 | 200300 |
| 2022-09-26 | 60.92 | $55.36 | 207734 |
| 2022-09-23 | 61.51 | $56.91 | 232100 |
| 2022-09-22 | 61.99 | $57.90 | 293500 |
| 2022-09-21 | 62.42 | $59.49 | 199223 |
| 2022-09-20 | 62.73 | $59.33 | 290128 |
| 2022-09-19 | 63.09 | $60.96 | 180436 |
| 2022-09-16 | 63.31 | $59.18 | 615510 |
| 2022-09-15 | 63.75 | $59.08 | 207700 |
| 2022-09-14 | 64.24 | $58.97 | 366845 |
| 2022-09-13 | 64.79 | $59.11 | 377800 |
| 2022-09-12 | 65.39 | $64.06 | 172000 |
| 2022-09-09 | 65.53 | $63.54 | 191200 |
| 2022-09-08 | 65.74 | $61.67 | 186223 |
| 2022-09-07 | 66.17 | $61.69 | 228800 |
| 2022-09-06 | 66.64 | $61.75 | 277111 |
| 2022-09-02 | 67.16 | $62.42 | 240900 |
| 2022-09-01 | 67.66 | $63.76 | 449746 |
| 2022-08-31 | 68.07 | $62.33 | 351646 |
| 2022-08-30 | 68.67 | $64.14 | 318307 |
| 2022-08-29 | 69.15 | $66.41 | 190300 |
| 2022-08-26 | 69.44 | $67.34 | 252002 |
| 2022-08-25 | 69.66 | $70.52 | 213449 |
| 2022-08-24 | 69.57 | $68.42 | 316043 |
| 2022-08-23 | 69.69 | $69.78 | 241204 |
| 2022-08-22 | 69.68 | $70.03 | 304432 |
| 2022-08-19 | 69.64 | $71.44 | 226257 |
| 2022-08-18 | 69.45 | $72.98 | 201033 |
| 2022-08-17 | 69.08 | $70.78 | 172714 |
| 2022-08-16 | 68.90 | $72.23 | 275712 |
| 2022-08-15 | 68.55 | $71.15 | 408500 |
| 2022-08-12 | 68.28 | $72.52 | 224100 |
| 2022-08-11 | 67.83 | $71.35 | 256413 |
| 2022-08-10 | 67.46 | $70.46 | 431300 |
| 2022-08-09 | 67.15 | $67.52 | 405924 |
| 2022-08-08 | 67.11 | $71.94 | 334900 |
| 2022-08-05 | 66.60 | $69.16 | 279000 |
| 2022-08-04 | 66.33 | $69.34 | 290800 |
| 2022-08-03 | 66.01 | $69.14 | 296518 |
| 2022-08-02 | 65.68 | $67.89 | 424413 |
| 2022-08-01 | 65.45 | $71.01 | 285000 |
| 2022-07-29 | 64.86 | $70.71 | 331400 |
| 2022-07-28 | 64.25 | $68.06 | 251100 |
| 2022-07-27 | 63.85 | $65.66 | 206300 |
| 2022-07-26 | 63.66 | $65.27 | 223200 |
| 2022-07-25 | 63.49 | $65.02 | 202300 |
| 2022-07-22 | 63.32 | $64.05 | 295105 |
| 2022-07-21 | 63.25 | $64.00 | 199544 |
| 2022-07-20 | 63.17 | $65.45 | 329341 |
| 2022-07-19 | 62.93 | $63.33 | 599921 |
| 2022-07-18 | 62.89 | $60.78 | 216500 |
| 2022-07-15 | 63.11 | $60.89 | 264137 |
| 2022-07-14 | 63.34 | $61.15 | 209142 |
| 2022-07-13 | 63.57 | $62.90 | 281604 |
| 2022-07-12 | 63.64 | $61.81 | 243609 |
| 2022-07-11 | 63.84 | $61.39 | 164727 |
| 2022-07-08 | 64.09 | $61.04 | 281500 |
| 2022-07-07 | 64.42 | $61.49 | 298943 |
| 2022-07-06 | 64.72 | $59.21 | 262800 |
| 2022-07-05 | 65.30 | $59.66 | 342600 |
| 2022-07-01 | 65.90 | $60.58 | 374100 |
| 2022-06-30 | 66.46 | $59.49 | 377700 |
| 2022-06-29 | 67.19 | $58.90 | 361500 |
| 2022-06-28 | 68.06 | $59.42 | 417800 |
| 2022-06-27 | 68.97 | $59.20 | 377200 |
| 2022-06-24 | 70.00 | $59.17 | 762536 |
| 2022-06-23 | 71.14 | $55.74 | 907203 |
| 2022-06-22 | 72.76 | $62.41 | 418907 |
| 2022-06-21 | 73.85 | $63.80 | 514724 |
| 2022-06-17 | 74.91 | $64.91 | 998700 |
| 2022-06-16 | 75.96 | $64.12 | 615437 |
| 2022-06-15 | 77.21 | $69.36 | 429700 |
| 2022-06-14 | 78.04 | $71.92 | 487000 |
| 2022-06-13 | 78.68 | $70.06 | 833505 |
| 2022-06-10 | 79.59 | $77.20 | 473622 |
| 2022-06-09 | 79.84 | $80.17 | 190242 |
| 2022-06-08 | 79.81 | $81.15 | 260500 |
| 2022-06-07 | 79.66 | $85.00 | 398926 |
| 2022-06-06 | 79.10 | $83.05 | 324739 |
| 2022-06-03 | 78.69 | $81.38 | 325900 |
| 2022-06-02 | 78.40 | $81.31 | 423100 |
| 2022-06-01 | 78.10 | $78.58 | 505055 |
| 2022-05-31 | 78.05 | $77.32 | 615345 |
| 2022-05-27 | 78.12 | $82.57 | 367019 |
| 2022-05-26 | 77.66 | $80.31 | 312500 |
| 2022-05-25 | 77.38 | $77.58 | 259428 |
| 2022-05-24 | 77.36 | $74.00 | 539400 |
| 2022-05-23 | 77.71 | $75.85 | 454500 |
| 2022-05-20 | 77.90 | $76.72 | 448732 |
| 2022-05-19 | 78.03 | $78.01 | 346423 |
| 2022-05-18 | 78.03 | $79.71 | 379656 |
| 2022-05-17 | 77.85 | $82.65 | 335740 |
| 2022-05-16 | 77.35 | $78.02 | 332700 |
| 2022-05-13 | 77.28 | $79.37 | 317857 |
| 2022-05-12 | 77.06 | $78.70 | 361802 |
| 2022-05-11 | 76.89 | $75.53 | 277900 |
| 2022-05-10 | 77.03 | $78.36 | 399500 |
| 2022-05-09 | 76.89 | $81.66 | 445459 |
| 2022-05-06 | 76.39 | $76.03 | 403600 |
| 2022-05-05 | 76.42 | $81.67 | 388900 |
| 2022-05-04 | 75.87 | $85.06 | 324349 |
| 2022-05-03 | 74.91 | $79.39 | 343716 |
| 2022-05-02 | 74.43 | $76.39 | 311520 |
| 2022-04-29 | 74.23 | $75.58 | 343640 |
| 2022-04-28 | 74.09 | $76.73 | 236461 |
| 2022-04-27 | 73.81 | $73.76 | 391000 |
| 2022-04-26 | 73.81 | $72.67 | 287503 |
| 2022-04-25 | 73.93 | $76.19 | 318861 |
| 2022-04-22 | 73.69 | $74.63 | 274337 |
| 2022-04-21 | 73.60 | $77.50 | 318706 |
| 2022-04-20 | 73.18 | $80.72 | 508600 |
| 2022-04-19 | 72.39 | $75.81 | 218912 |
| 2022-04-18 | 72.03 | $72.45 | 258723 |
| 2022-04-14 | 71.99 | $71.19 | 245138 |
| 2022-04-13 | 72.07 | $73.43 | 247000 |
| 2022-04-12 | 71.93 | $71.35 | 371310 |
| 2022-04-11 | 71.99 | $68.82 | 256000 |
| 2022-04-08 | 72.32 | $68.15 | 289424 |
| 2022-04-07 | 72.76 | $67.07 | 485113 |
| 2022-04-06 | 73.36 | $66.95 | 435117 |
| 2022-04-05 | 74.04 | $69.17 | 306000 |
| 2022-04-04 | 74.55 | $71.49 | 326700 |
| 2022-04-01 | 74.87 | $70.63 | 483027 |
| 2022-03-31 | 75.32 | $69.47 | 513500 |
| 2022-03-30 | 75.93 | $71.88 | 267200 |
| 2022-03-29 | 76.36 | $75.22 | 359200 |
| 2022-03-28 | 76.48 | $73.46 | 283200 |
| 2022-03-25 | 76.80 | $72.80 | 460842 |
| 2022-03-24 | 77.22 | $71.46 | 534672 |
| 2022-03-23 | 77.82 | $75.42 | 316700 |
| 2022-03-22 | 78.08 | $79.50 | 535900 |
| 2022-03-21 | 77.93 | $80.21 | 261314 |
| 2022-03-18 | 77.69 | $81.41 | 781900 |
| 2022-03-17 | 77.29 | $81.20 | 278992 |
| 2022-03-16 | 76.88 | $78.82 | 303300 |
| 2022-03-15 | 76.68 | $77.78 | 328700 |
| 2022-03-14 | 76.56 | $75.41 | 316100 |
| 2022-03-11 | 76.68 | $76.70 | 334500 |
| 2022-03-10 | 76.68 | $75.64 | 328935 |
| 2022-03-09 | 76.79 | $73.78 | 481600 |
| 2022-03-08 | 77.11 | $71.74 | 457401 |
| 2022-03-07 | 77.67 | $73.45 | 432800 |
| 2022-03-04 | 78.12 | $77.84 | 387436 |
| 2022-03-03 | 78.15 | $79.60 | 436183 |
| 2022-03-02 | 78.00 | $82.80 | 312300 |
| 2022-03-01 | 77.49 | $79.83 | 457033 |
| 2022-02-28 | 77.24 | $79.94 | 600200 |
| 2022-02-25 | 76.96 | $76.35 | 597075 |
| 2022-02-24 | 77.02 | $73.78 | 1.2M |
| 2022-02-23 | 77.36 | $64.71 | 2.2M |
| 2022-02-22 | 78.70 | $81.77 | 681385 |
| 2022-02-18 | 78.37 | $82.56 | 343718 |
| 2022-02-17 | 77.93 | $81.76 | 363695 |
| 2022-02-16 | 77.53 | $83.44 | 380020 |
| 2022-02-15 | 76.91 | $82.12 | 312627 |
| 2022-02-14 | 76.36 | $79.35 | 237600 |
| 2022-02-11 | 76.04 | $79.76 | 303600 |
| 2022-02-10 | 75.65 | $81.01 | 384027 |
| 2022-02-09 | 75.09 | $82.62 | 383310 |
| 2022-02-08 | 74.30 | $82.40 | 661514 |
| 2022-02-07 | 73.44 | $77.20 | 401600 |
| 2022-02-04 | 73.05 | $76.67 | 483800 |
| 2022-02-03 | 72.67 | $80.26 | 571800 |
| 2022-02-02 | 71.87 | $81.85 | 1.1M |
| 2022-02-01 | 70.82 | $75.92 | 884455 |
| 2022-01-31 | 70.28 | $70.22 | 547118 |
| 2022-01-28 | 70.29 | $71.06 | 648900 |
| 2022-01-27 | 70.20 | $70.37 | 480216 |
| 2022-01-26 | 70.19 | $72.38 | 632300 |
| 2022-01-25 | 69.96 | $73.04 | 611000 |
| 2022-01-24 | 69.63 | $73.03 | 414200 |
| 2022-01-21 | 69.27 | $68.76 | 424700 |
| 2022-01-20 | 69.33 | $67.70 | 322020 |
| 2022-01-19 | 69.50 | $69.95 | 501700 |
| 2022-01-18 | 69.45 | $67.28 | 285003 |
| 2022-01-14 | 69.68 | $70.35 | 196823 |
| 2022-01-13 | 69.61 | $71.89 | 279300 |
| 2022-01-12 | 69.37 | $71.61 | 273035 |
| 2022-01-11 | 69.13 | $70.02 | 204605 |
| 2022-01-10 | 69.04 | $69.33 | 335624 |
| 2022-01-07 | 69.01 | $69.03 | 270800 |
| 2022-01-06 | 69.01 | $70.61 | 170144 |
| 2022-01-05 | 68.84 | $70.22 | 229700 |
| 2022-01-04 | 68.69 | $71.66 | 182600 |
| 2022-01-03 | 68.38 | $70.98 | 296332 |
| 2021-12-31 | 68.11 | $71.20 | 231800 |
| 2021-12-30 | 67.78 | $69.99 | 206200 |
| 2021-12-29 | 67.55 | $70.57 | 169700 |
| 2021-12-28 | 67.23 | $69.81 | 155500 |
| 2021-12-27 | 66.96 | $70.20 | 288846 |
| 2021-12-23 | 66.62 | $68.41 | 184308 |
| 2021-12-22 | 66.43 | $68.03 | 193200 |
| 2021-12-21 | 66.26 | $65.57 | 344900 |
| 2021-12-20 | 66.34 | $63.91 | 415025 |
| 2021-12-17 | 66.59 | $64.29 | 1.1M |
| 2021-12-16 | 66.83 | $66.38 | 260000 |
| 2021-12-15 | 66.88 | $66.97 | 440300 |
| 2021-12-14 | 66.87 | $64.30 | 341732 |
| 2021-12-13 | 67.14 | $63.59 | 338926 |
| 2021-12-10 | 67.52 | $66.78 | 225000 |
| 2021-12-09 | 67.60 | $65.98 | 177300 |
| 2021-12-08 | 67.77 | $66.46 | 252023 |
| 2021-12-07 | 67.90 | $66.91 | 282500 |
| 2021-12-06 | 68.01 | $66.89 | 338620 |
| 2021-12-03 | 68.13 | $68.27 | 406900 |
| 2021-12-02 | 68.11 | $67.18 | 258400 |
| 2021-12-01 | 68.21 | $64.98 | 415400 |
| 2021-11-30 | 68.55 | $64.83 | 467762 |
| 2021-11-29 | 68.94 | $71.21 | 342225 |
| 2021-11-26 | 68.70 | $71.16 | 198900 |
| 2021-11-24 | 68.44 | $74.08 | 218000 |
| 2021-11-23 | 67.85 | $74.08 | 291783 |
| 2021-11-22 | 67.19 | $73.52 | 239823 |
| 2021-11-19 | 66.53 | $71.93 | 191649 |
| 2021-11-18 | 65.96 | $71.71 | 258500 |
| 2021-11-17 | 65.35 | $71.18 | 275400 |
| 2021-11-16 | 64.74 | $70.23 | 235333 |
| 2021-11-15 | 64.16 | $69.12 | 229312 |
| 2021-11-12 | 63.64 | $69.00 | 224849 |
| 2021-11-11 | 63.07 | $68.94 | 212311 |
| 2021-11-10 | 62.45 | $67.92 | 314525 |
| 2021-11-09 | 61.88 | $69.73 | 309800 |
| 2021-11-08 | 61.05 | $68.52 | 322049 |
| 2021-11-05 | 60.27 | $69.74 | 461700 |
| 2021-11-04 | 59.27 | $67.24 | 523105 |
| 2021-11-03 | 58.43 | $66.96 | 628253 |
| 2021-11-02 | 57.53 | $62.38 | 696186 |
| 2021-11-01 | 57.02 | $59.64 | 542926 |
| 2021-10-29 | 56.75 | $56.62 | 456518 |
| 2021-10-28 | 56.76 | $54.95 | 203203 |
| 2021-10-27 | 56.95 | $53.82 | 343100 |
| 2021-10-26 | 57.28 | $57.35 | 307777 |
| 2021-10-25 | 57.27 | $59.50 | 188400 |
| 2021-10-22 | 57.04 | $58.33 | 259700 |
| 2021-10-21 | 56.90 | $58.30 | 234748 |
| 2021-10-20 | 56.76 | $58.26 | 210600 |
| 2021-10-19 | 56.60 | $56.57 | 442220 |
| 2021-10-18 | 56.60 | $59.15 | 169441 |
| 2021-10-15 | 56.33 | $58.73 | 386200 |
| 2021-10-14 | 56.08 | $59.09 | 287035 |
| 2021-10-13 | 55.76 | $58.02 | 226001 |
| 2021-10-12 | 55.52 | $57.25 | 387872 |
| 2021-10-11 | 55.34 | $56.53 | 228320 |
| 2021-10-08 | 55.22 | $55.26 | 243500 |
| 2021-10-07 | 55.21 | $56.58 | 304319 |
| 2021-10-06 | 55.07 | $55.92 | 394200 |
| 2021-10-05 | 54.98 | $55.66 | 300800 |
| 2021-10-04 | 54.91 | $54.82 | 200717 |
| 2021-10-01 | 54.92 | $54.91 | 226100 |
| 2021-09-30 | 54.92 | $53.98 | 168630 |
| 2021-09-29 | 55.02 | $55.62 | 196000 |
| 2021-09-28 | 54.95 | $55.06 | 269600 |
| 2021-09-27 | 54.94 | $56.36 | 238200 |
| 2021-09-24 | 54.79 | $54.23 | 267422 |
| 2021-09-23 | 54.85 | $55.05 | 333238 |
| 2021-09-22 | 54.83 | $53.53 | 191524 |
| 2021-09-21 | 54.97 | $52.45 | 306908 |
| 2021-09-20 | 55.23 | $52.69 | 365800 |
| 2021-09-17 | 55.50 | $54.16 | 648700 |
| 2021-09-16 | 55.64 | $54.10 | 183400 |
| 2021-09-15 | 55.80 | $54.66 | 326000 |
| 2021-09-14 | 55.92 | $53.92 | 265941 |
| 2021-09-13 | 56.13 | $55.71 | 248642 |
| 2021-09-10 | 56.17 | $55.47 | 236100 |
| 2021-09-09 | 56.25 | $56.12 | 227300 |
| 2021-09-08 | 56.26 | $56.86 | 268821 |
| 2021-09-07 | 56.20 | $57.69 | 247301 |
| 2021-09-03 | 56.04 | $58.23 | 238400 |
| 2021-09-02 | 55.81 | $57.61 | 259927 |
| 2021-09-01 | 55.62 | $57.33 | 392704 |
| 2021-08-31 | 55.44 | $57.85 | 413582 |
| 2021-08-30 | 55.19 | $58.99 | 257737 |
| 2021-08-27 | 54.79 | $58.83 | 389012 |
| 2021-08-26 | 54.37 | $56.57 | 188424 |
| 2021-08-25 | 54.13 | $56.83 | 252729 |
| 2021-08-24 | 53.85 | $55.38 | 234924 |
| 2021-08-23 | 53.69 | $54.32 | 371300 |
| 2021-08-20 | 53.62 | $53.56 | 260408 |
| 2021-08-19 | 53.63 | $53.04 | 314700 |
| 2021-08-18 | 53.69 | $53.87 | 339600 |
| 2021-08-17 | 53.67 | $53.11 | 409554 |
| 2021-08-16 | 53.73 | $55.07 | 251130 |
| 2021-08-13 | 53.59 | $56.17 | 253720 |
| 2021-08-12 | 53.32 | $56.55 | 342800 |
| 2021-08-11 | 52.98 | $56.58 | 377311 |
| 2021-08-10 | 52.60 | $54.56 | 377639 |
| 2021-08-09 | 52.39 | $53.26 | 362800 |
| 2021-08-06 | 52.30 | $53.39 | 247361 |
| 2021-08-05 | 52.18 | $52.78 | 430628 |
| 2021-08-04 | 52.12 | $52.55 | 487757 |
| 2021-08-03 | 52.08 | $52.04 | 1.0M |
| 2021-08-02 | 52.08 | $49.22 | 518100 |
| 2021-07-30 | 52.38 | $51.15 | 337939 |
| 2021-07-29 | 52.51 | $51.06 | 320965 |
| 2021-07-28 | 52.66 | $50.01 | 269100 |
| 2021-07-27 | 52.94 | $49.88 | 241009 |
| 2021-07-26 | 53.27 | $49.79 | 230700 |
| 2021-07-23 | 53.63 | $49.66 | 257818 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
75.83
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.79
Average
90.55
Maximum
150.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 75.83 | $75.90 | 307100 |
| 2026-07-17 | 75.82 | $77.19 | 399042 |
| 2026-07-16 | 75.66 | $80.14 | 874800 |
| 2026-07-15 | 75.18 | $75.99 | 534309 |
| 2026-07-14 | 75.07 | $74.09 | 1.0M |
| 2026-07-13 | 75.12 | $74.72 | 326911 |
| 2026-07-10 | 75.10 | $76.06 | 388700 |
| 2026-07-09 | 74.91 | $72.24 | 247100 |
| 2026-07-08 | 75.08 | $71.29 | 456000 |
| 2026-07-07 | 75.32 | $73.40 | 290004 |
| 2026-07-06 | 75.34 | $75.28 | 329548 |
| 2026-07-02 | 75.14 | $75.93 | 298700 |
| 2026-07-01 | 74.85 | $75.48 | 316334 |
| 2026-06-30 | 74.57 | $77.63 | 375200 |
| 2026-06-29 | 74.04 | $79.26 | 548911 |
| 2026-06-26 | 73.31 | $81.02 | 1.3M |
| 2026-06-25 | 72.36 | $79.76 | 441300 |
| 2026-06-24 | 71.49 | $77.66 | 431646 |
| 2026-06-23 | 70.77 | $71.80 | 308800 |
| 2026-06-22 | 70.59 | $72.54 | 332001 |
| 2026-06-18 | 70.31 | $74.66 | 987804 |
| 2026-06-17 | 69.79 | $70.81 | 415200 |
| 2026-06-16 | 69.62 | $71.56 | 344119 |
| 2026-06-15 | 69.35 | $71.59 | 363321 |
| 2026-06-12 | 69.06 | $71.14 | 318781 |
| 2026-06-11 | 68.80 | $70.66 | 447609 |
| 2026-06-10 | 68.57 | $68.31 | 328155 |
| 2026-06-09 | 68.56 | $70.01 | 406600 |
| 2026-06-08 | 68.38 | $67.97 | 308300 |
| 2026-06-05 | 68.41 | $68.08 | 285502 |
| 2026-06-04 | 68.46 | $68.48 | 448309 |
| 2026-06-03 | 68.49 | $68.68 | 362200 |
| 2026-06-02 | 68.52 | $69.22 | 429521 |
| 2026-06-01 | 68.52 | $68.33 | 357400 |
| 2026-05-29 | 68.66 | $69.72 | 490333 |
| 2026-05-28 | 68.70 | $70.35 | 308717 |
| 2026-05-27 | 68.73 | $70.29 | 444000 |
| 2026-05-26 | 68.83 | $68.10 | 447900 |
| 2026-05-22 | 69.20 | $67.16 | 345640 |
| 2026-05-21 | 69.75 | $67.11 | 473000 |
| 2026-05-20 | 70.38 | $67.28 | 380078 |
| 2026-05-19 | 71.07 | $65.47 | 396813 |
| 2026-05-18 | 72.01 | $67.60 | 406200 |
| 2026-05-15 | 72.82 | $65.99 | 294027 |
| 2026-05-14 | 73.87 | $69.40 | 943800 |
| 2026-05-13 | 74.64 | $66.98 | 578200 |
| 2026-05-12 | 75.70 | $67.93 | 547006 |
| 2026-05-11 | 76.73 | $69.20 | 546530 |
| 2026-05-08 | 77.70 | $70.67 | 340631 |
| 2026-05-07 | 78.58 | $72.76 | 412807 |
| 2026-05-06 | 79.29 | $74.24 | 711600 |
| 2026-05-05 | 79.88 | $72.13 | 836219 |
| 2026-05-04 | 80.69 | $74.33 | 993400 |
| 2026-05-01 | 81.29 | $78.13 | 304900 |
| 2026-04-30 | 81.50 | $79.27 | 368004 |
| 2026-04-29 | 81.59 | $79.00 | 443936 |
| 2026-04-28 | 81.68 | $82.61 | 233200 |
| 2026-04-27 | 81.39 | $83.86 | 270334 |
| 2026-04-24 | 80.94 | $84.15 | 199720 |
| 2026-04-23 | 80.42 | $83.82 | 239135 |
| 2026-04-22 | 79.88 | $82.24 | 271900 |
| 2026-04-21 | 79.45 | $82.45 | 250900 |
| 2026-04-20 | 78.95 | $83.97 | 268811 |
| 2026-04-17 | 78.24 | $83.04 | 342647 |
| 2026-04-16 | 77.54 | $78.80 | 202700 |
| 2026-04-15 | 77.22 | $78.91 | 315200 |
| 2026-04-14 | 76.86 | $81.72 | 278631 |
| 2026-04-13 | 76.19 | $81.55 | 313104 |
| 2026-04-10 | 75.47 | $80.17 | 306814 |
| 2026-04-09 | 74.84 | $80.58 | 322948 |
| 2026-04-08 | 74.13 | $79.23 | 424804 |
| 2026-04-07 | 73.51 | $74.71 | 465200 |
| 2026-04-06 | 73.32 | $73.75 | 340811 |
| 2026-04-02 | 73.23 | $73.20 | 412400 |
| 2026-04-01 | 73.22 | $75.08 | 375800 |
| 2026-03-31 | 73.04 | $75.85 | 345700 |
| 2026-03-30 | 72.80 | $74.95 | 335026 |
| 2026-03-27 | 72.67 | $74.43 | 296929 |
| 2026-03-26 | 72.63 | $74.29 | 285800 |
| 2026-03-25 | 72.65 | $74.65 | 379109 |
| 2026-03-24 | 72.68 | $73.57 | 329204 |
| 2026-03-23 | 72.87 | $71.88 | 460100 |
| 2026-03-20 | 73.27 | $68.30 | 1.2M |
| 2026-03-19 | 74.07 | $69.86 | 506500 |
| 2026-03-18 | 74.79 | $71.84 | 369600 |
| 2026-03-17 | 75.39 | $72.92 | 336500 |
| 2026-03-16 | 75.95 | $71.72 | 546485 |
| 2026-03-13 | 76.70 | $70.00 | 631639 |
| 2026-03-12 | 77.69 | $69.62 | 475400 |
| 2026-03-11 | 78.82 | $71.90 | 578053 |
| 2026-03-10 | 79.81 | $72.54 | 704023 |
| 2026-03-09 | 80.82 | $74.49 | 634207 |
| 2026-03-06 | 81.72 | $75.35 | 403713 |
| 2026-03-05 | 82.61 | $77.31 | 411700 |
| 2026-03-04 | 83.37 | $78.32 | 359800 |
| 2026-03-03 | 84.07 | $78.75 | 420131 |
| 2026-03-02 | 84.74 | $80.59 | 395108 |
| 2026-02-27 | 85.24 | $82.74 | 648134 |
| 2026-02-26 | 85.52 | $83.64 | 502642 |
| 2026-02-25 | 85.70 | $83.62 | 565400 |
| 2026-02-24 | 85.87 | $86.66 | 996600 |
| 2026-02-23 | 85.74 | $80.54 | 878772 |
| 2026-02-20 | 86.21 | $82.13 | 455108 |
| 2026-02-19 | 86.54 | $84.38 | 293500 |
| 2026-02-18 | 86.67 | $85.60 | 277000 |
| 2026-02-17 | 86.67 | $86.07 | 422900 |
| 2026-02-13 | 86.62 | $86.50 | 406140 |
| 2026-02-12 | 86.53 | $88.06 | 308845 |
| 2026-02-11 | 86.27 | $89.41 | 391136 |
| 2026-02-10 | 85.85 | $89.73 | 381700 |
| 2026-02-09 | 85.38 | $89.02 | 324120 |
| 2026-02-06 | 84.94 | $91.03 | 517800 |
| 2026-02-05 | 84.25 | $89.16 | 496231 |
| 2026-02-04 | 83.66 | $90.23 | 486229 |
| 2026-02-03 | 82.91 | $84.93 | 459536 |
| 2026-02-02 | 82.62 | $81.75 | 326628 |
| 2026-01-30 | 82.59 | $80.81 | 426200 |
| 2026-01-29 | 82.62 | $80.30 | 297231 |
| 2026-01-28 | 82.67 | $80.85 | 321346 |
| 2026-01-27 | 82.63 | $81.74 | 246500 |
| 2026-01-26 | 82.48 | $83.40 | 351815 |
| 2026-01-23 | 82.13 | $84.33 | 211407 |
| 2026-01-22 | 81.64 | $85.51 | 440600 |
| 2026-01-21 | 80.98 | $85.01 | 484100 |
| 2026-01-20 | 80.32 | $83.82 | 259100 |
| 2026-01-16 | 79.74 | $85.51 | 360800 |
| 2026-01-15 | 78.96 | $86.27 | 449500 |
| 2026-01-14 | 78.06 | $84.05 | 420900 |
| 2026-01-13 | 77.33 | $83.87 | 345900 |
| 2026-01-12 | 76.58 | $82.96 | 354000 |
| 2026-01-09 | 75.88 | $83.05 | 587478 |
| 2026-01-08 | 75.15 | $78.03 | 292100 |
| 2026-01-07 | 74.87 | $73.47 | 316700 |
| 2026-01-06 | 75.01 | $76.94 | 509382 |
| 2026-01-05 | 74.80 | $75.60 | 468443 |
| 2026-01-02 | 74.72 | $74.12 | 257900 |
| 2025-12-31 | 74.79 | $73.60 | 287717 |
| 2025-12-30 | 74.91 | $73.79 | 187866 |
| 2025-12-29 | 75.02 | $74.53 | 257100 |
| 2025-12-26 | 75.08 | $75.13 | 182200 |
| 2025-12-24 | 75.07 | $74.71 | 192214 |
| 2025-12-23 | 75.11 | $73.23 | 266051 |
| 2025-12-22 | 75.28 | $74.23 | 325400 |
| 2025-12-19 | 75.35 | $74.77 | 1.1M |
| 2025-12-18 | 75.33 | $77.70 | 560200 |
| 2025-12-17 | 74.99 | $76.29 | 417306 |
| 2025-12-16 | 74.73 | $75.84 | 651435 |
| 2025-12-15 | 74.47 | $75.33 | 595739 |
| 2025-12-12 | 74.23 | $76.51 | 647222 |
| 2025-12-11 | 73.84 | $76.26 | 671606 |
| 2025-12-10 | 73.44 | $77.01 | 666941 |
| 2025-12-09 | 72.94 | $72.00 | 399038 |
| 2025-12-08 | 72.91 | $71.81 | 437239 |
| 2025-12-05 | 72.89 | $73.05 | 466336 |
| 2025-12-04 | 72.74 | $74.26 | 360300 |
| 2025-12-03 | 72.46 | $76.56 | 400600 |
| 2025-12-02 | 71.94 | $75.19 | 415200 |
| 2025-12-01 | 71.51 | $75.13 | 462128 |
| 2025-11-28 | 71.06 | $76.24 | 232308 |
| 2025-11-26 | 70.48 | $75.73 | 557744 |
| 2025-11-25 | 69.92 | $75.44 | 489000 |
| 2025-11-24 | 69.37 | $71.04 | 518200 |
| 2025-11-21 | 69.25 | $71.88 | 557107 |
| 2025-11-20 | 69.05 | $68.86 | 536646 |
| 2025-11-19 | 69.16 | $67.22 | 482225 |
| 2025-11-18 | 69.44 | $66.07 | 368000 |
| 2025-11-17 | 69.87 | $66.65 | 427934 |
| 2025-11-14 | 70.25 | $69.04 | 402522 |
| 2025-11-13 | 70.43 | $69.18 | 597548 |
| 2025-11-12 | 70.59 | $70.28 | 423900 |
| 2025-11-11 | 70.66 | $69.63 | 404238 |
| 2025-11-10 | 70.82 | $69.83 | 443533 |
| 2025-11-07 | 70.96 | $70.64 | 439010 |
| 2025-11-06 | 71.04 | $70.73 | 398500 |
| 2025-11-05 | 71.12 | $71.38 | 600206 |
| 2025-11-04 | 71.17 | $70.41 | 1.2M |
| 2025-11-03 | 71.33 | $68.34 | 905900 |
| 2025-10-31 | 71.71 | $70.49 | 470418 |
| 2025-10-30 | 71.93 | $69.18 | 274794 |
| 2025-10-29 | 72.31 | $70.33 | 344700 |
| 2025-10-28 | 72.62 | $72.37 | 369909 |
| 2025-10-27 | 72.76 | $73.02 | 322800 |
| 2025-10-24 | 72.85 | $73.09 | 394325 |
| 2025-10-23 | 72.96 | $71.97 | 357815 |
| 2025-10-22 | 73.19 | $70.98 | 283349 |
| 2025-10-21 | 73.55 | $72.86 | 369442 |
| 2025-10-20 | 73.76 | $71.00 | 330600 |
| 2025-10-17 | 74.19 | $71.03 | 329200 |
| 2025-10-16 | 74.65 | $70.84 | 341743 |
| 2025-10-15 | 75.19 | $72.44 | 288938 |
| 2025-10-14 | 75.61 | $74.12 | 557300 |
| 2025-10-13 | 75.90 | $72.08 | 375004 |
| 2025-10-10 | 76.46 | $72.32 | 452120 |
| 2025-10-09 | 77.06 | $73.89 | 456482 |
| 2025-10-08 | 77.57 | $76.42 | 237920 |
| 2025-10-07 | 77.90 | $74.52 | 588000 |
| 2025-10-06 | 78.45 | $75.18 | 368604 |
| 2025-10-03 | 79.01 | $77.63 | 444645 |
| 2025-10-02 | 79.39 | $78.04 | 235304 |
| 2025-10-01 | 79.78 | $77.38 | 252601 |
| 2025-09-30 | 80.26 | $77.32 | 210700 |
| 2025-09-29 | 80.79 | $76.61 | 305413 |
| 2025-09-26 | 81.44 | $77.15 | 294413 |
| 2025-09-25 | 82.08 | $76.65 | 269819 |
| 2025-09-24 | 82.82 | $77.73 | 359314 |
| 2025-09-23 | 83.52 | $78.97 | 307500 |
| 2025-09-22 | 84.15 | $79.44 | 581946 |
| 2025-09-19 | 84.79 | $79.47 | 796623 |
| 2025-09-18 | 85.45 | $81.52 | 342900 |
| 2025-09-17 | 85.93 | $80.46 | 471600 |
| 2025-09-16 | 86.55 | $82.39 | 488415 |
| 2025-09-15 | 86.99 | $85.12 | 254637 |
| 2025-09-12 | 87.18 | $85.68 | 227540 |
| 2025-09-11 | 87.32 | $89.01 | 333545 |
| 2025-09-10 | 87.14 | $85.87 | 405748 |
| 2025-09-09 | 87.25 | $85.29 | 364600 |
| 2025-09-08 | 87.39 | $89.02 | 291029 |
| 2025-09-05 | 87.15 | $90.02 | 299634 |
| 2025-09-04 | 86.78 | $87.23 | 270800 |
| 2025-09-03 | 86.65 | $83.97 | 240600 |
| 2025-09-02 | 86.85 | $85.78 | 241930 |
| 2025-08-29 | 86.86 | $87.00 | 218100 |
| 2025-08-28 | 86.73 | $87.27 | 249900 |
| 2025-08-27 | 86.57 | $88.05 | 333506 |
| 2025-08-26 | 86.31 | $88.85 | 360504 |
| 2025-08-25 | 85.97 | $89.98 | 292045 |
| 2025-08-22 | 85.50 | $91.22 | 500703 |
| 2025-08-21 | 84.90 | $84.67 | 357417 |
| 2025-08-20 | 84.93 | $84.50 | 353048 |
| 2025-08-19 | 85.00 | $88.06 | 343828 |
| 2025-08-18 | 84.72 | $84.64 | 248300 |
| 2025-08-15 | 84.77 | $85.99 | 807958 |
| 2025-08-14 | 84.67 | $86.62 | 357738 |
| 2025-08-13 | 84.52 | $88.15 | 361340 |
| 2025-08-12 | 84.21 | $84.26 | 313100 |
| 2025-08-11 | 84.28 | $80.74 | 312522 |
| 2025-08-08 | 84.73 | $82.09 | 337800 |
| 2025-08-07 | 85.09 | $83.19 | 376400 |
| 2025-08-06 | 85.39 | $82.92 | 550525 |
| 2025-08-05 | 85.77 | $86.77 | 854300 |
| 2025-08-04 | 85.79 | $82.71 | 456632 |
| 2025-08-01 | 86.24 | $83.35 | 365400 |
| 2025-07-31 | 86.67 | $83.81 | 300200 |
| 2025-07-30 | 87.11 | $84.89 | 313800 |
| 2025-07-29 | 87.48 | $86.14 | 254500 |
| 2025-07-28 | 87.73 | $86.74 | 331461 |
| 2025-07-25 | 87.93 | $88.14 | 331600 |
| 2025-07-24 | 88.00 | $86.43 | 297800 |
| 2025-07-23 | 88.24 | $88.35 | 349942 |
| 2025-07-22 | 88.29 | $87.15 | 427236 |
| 2025-07-21 | 88.47 | $83.51 | 343641 |
| 2025-07-18 | 89.01 | $83.89 | 461029 |
| 2025-07-17 | 89.52 | $86.72 | 333700 |
| 2025-07-16 | 89.74 | $86.12 | 267621 |
| 2025-07-15 | 90.02 | $86.25 | 346031 |
| 2025-07-14 | 90.28 | $89.56 | 317727 |
| 2025-07-11 | 90.22 | $91.16 | 413100 |
| 2025-07-10 | 89.99 | $93.26 | 468214 |
| 2025-07-09 | 89.55 | $92.37 | 423724 |
| 2025-07-08 | 89.18 | $90.33 | 422540 |
| 2025-07-07 | 88.98 | $89.95 | 286800 |
| 2025-07-03 | 88.81 | $93.15 | 135138 |
| 2025-07-02 | 88.31 | $93.75 | 303836 |
| 2025-07-01 | 87.72 | $92.12 | 387200 |
| 2025-06-30 | 87.25 | $86.82 | 480548 |
| 2025-06-27 | 87.29 | $88.53 | 830735 |
| 2025-06-26 | 87.16 | $87.64 | 181000 |
| 2025-06-25 | 87.12 | $87.53 | 455013 |
| 2025-06-24 | 87.09 | $88.92 | 229828 |
| 2025-06-23 | 86.92 | $89.01 | 228841 |
| 2025-06-20 | 86.73 | $86.44 | 901100 |
| 2025-06-18 | 86.79 | $83.96 | 461100 |
| 2025-06-17 | 87.12 | $84.06 | 265700 |
| 2025-06-16 | 87.47 | $85.82 | 241417 |
| 2025-06-13 | 87.68 | $85.73 | 253130 |
| 2025-06-12 | 87.92 | $88.04 | 274731 |
| 2025-06-11 | 87.96 | $88.39 | 212300 |
| 2025-06-10 | 87.99 | $90.23 | 234306 |
| 2025-06-09 | 87.86 | $88.65 | 248416 |
| 2025-06-06 | 87.88 | $86.80 | 209300 |
| 2025-06-05 | 88.09 | $87.47 | 273900 |
| 2025-06-04 | 88.23 | $87.54 | 234900 |
| 2025-06-03 | 88.36 | $87.60 | 304179 |
| 2025-06-02 | 88.52 | $85.12 | 309600 |
| 2025-05-30 | 88.96 | $86.88 | 265000 |
| 2025-05-29 | 89.26 | $87.85 | 185100 |
| 2025-05-28 | 89.50 | $86.73 | 177825 |
| 2025-05-27 | 89.88 | $89.54 | 293647 |
| 2025-05-23 | 90.01 | $86.56 | 251300 |
| 2025-05-22 | 90.48 | $87.33 | 239203 |
| 2025-05-21 | 90.91 | $87.33 | 329505 |
| 2025-05-20 | 91.38 | $89.92 | 260438 |
| 2025-05-19 | 91.61 | $91.19 | 206600 |
| 2025-05-16 | 91.71 | $91.91 | 234100 |
| 2025-05-15 | 91.76 | $90.99 | 253518 |
| 2025-05-14 | 91.90 | $90.74 | 205400 |
| 2025-05-13 | 92.08 | $93.71 | 221300 |
| 2025-05-12 | 91.99 | $93.10 | 334100 |
| 2025-05-09 | 91.96 | $88.62 | 278112 |
| 2025-05-08 | 92.39 | $89.58 | 385700 |
| 2025-05-07 | 92.77 | $87.10 | 380744 |
| 2025-05-06 | 93.40 | $87.48 | 892400 |
| 2025-05-05 | 94.02 | $92.47 | 631316 |
| 2025-05-02 | 94.17 | $96.15 | 363400 |
| 2025-05-01 | 93.97 | $92.71 | 295100 |
| 2025-04-30 | 94.14 | $93.28 | 243700 |
| 2025-04-29 | 94.28 | $94.50 | 197237 |
| 2025-04-28 | 94.32 | $95.33 | 196847 |
| 2025-04-25 | 94.30 | $95.51 | 243837 |
| 2025-04-24 | 94.28 | $96.09 | 184511 |
| 2025-04-23 | 94.23 | $93.33 | 404731 |
| 2025-04-22 | 94.48 | $93.03 | 339200 |
| 2025-04-21 | 94.81 | $90.80 | 243617 |
| 2025-04-17 | 95.39 | $93.47 | 205900 |
| 2025-04-16 | 95.75 | $92.69 | 227507 |
| 2025-04-15 | 96.22 | $93.87 | 238213 |
| 2025-04-14 | 96.61 | $94.91 | 284800 |
| 2025-04-11 | 96.92 | $95.66 | 261312 |
| 2025-04-10 | 97.17 | $94.68 | 352600 |
| 2025-04-09 | 97.53 | $98.44 | 490338 |
| 2025-04-08 | 97.53 | $89.93 | 787115 |
| 2025-04-07 | 98.38 | $91.89 | 445100 |
| 2025-04-04 | 99.07 | $95.44 | 827600 |
| 2025-04-03 | 99.46 | $94.63 | 287600 |
| 2025-04-02 | 99.95 | $102.07 | 284106 |
| 2025-04-01 | 99.73 | $98.91 | 225354 |
| 2025-03-31 | 99.80 | $98.09 | 267100 |
| 2025-03-28 | 99.97 | $98.30 | 378900 |
| 2025-03-27 | 100.15 | $100.36 | 252420 |
| 2025-03-26 | 100.14 | $100.77 | 331000 |
| 2025-03-25 | 100.10 | $101.33 | 385400 |
| 2025-03-24 | 100.04 | $103.28 | 265400 |
| 2025-03-21 | 99.80 | $99.46 | 2.1M |
| 2025-03-20 | 99.95 | $100.43 | 351947 |
| 2025-03-19 | 100.09 | $100.36 | 395900 |
| 2025-03-18 | 100.32 | $99.34 | 350520 |
| 2025-03-17 | 100.75 | $100.00 | 509000 |
| 2025-03-14 | 101.22 | $99.35 | 243636 |
| 2025-03-13 | 101.85 | $96.38 | 359118 |
| 2025-03-12 | 102.88 | $98.21 | 462009 |
| 2025-03-11 | 103.85 | $98.00 | 454600 |
| 2025-03-10 | 104.96 | $99.17 | 468334 |
| 2025-03-07 | 106.07 | $101.62 | 387900 |
| 2025-03-06 | 107.06 | $100.79 | 406500 |
| 2025-03-05 | 108.25 | $100.32 | 400433 |
| 2025-03-04 | 109.60 | $97.87 | 431300 |
| 2025-03-03 | 111.31 | $102.16 | 348265 |
| 2025-02-28 | 112.73 | $103.66 | 579120 |
| 2025-02-27 | 114.12 | $102.55 | 475944 |
| 2025-02-26 | 115.74 | $104.07 | 457734 |
| 2025-02-25 | 117.32 | $106.43 | 577527 |
| 2025-02-24 | 118.78 | $103.69 | 637526 |
| 2025-02-21 | 120.61 | $107.00 | 899030 |
| 2025-02-20 | 122.23 | $116.48 | 389815 |
| 2025-02-19 | 123.00 | $118.30 | 329100 |
| 2025-02-18 | 123.65 | $121.43 | 257900 |
| 2025-02-14 | 124.04 | $121.63 | 315849 |
| 2025-02-13 | 124.43 | $120.60 | 260000 |
| 2025-02-12 | 124.96 | $118.72 | 428823 |
| 2025-02-11 | 125.68 | $123.32 | 180400 |
| 2025-02-10 | 125.96 | $123.26 | 236800 |
| 2025-02-07 | 126.21 | $123.28 | 190334 |
| 2025-02-06 | 126.42 | $125.11 | 245312 |
| 2025-02-05 | 126.43 | $124.75 | 249911 |
| 2025-02-04 | 126.46 | $125.57 | 142326 |
| 2025-02-03 | 126.37 | $125.14 | 389200 |
| 2025-01-31 | 126.28 | $126.16 | 287200 |
| 2025-01-30 | 126.07 | $128.66 | 171921 |
| 2025-01-29 | 125.56 | $126.32 | 210130 |
| 2025-01-28 | 125.26 | $127.64 | 206900 |
| 2025-01-27 | 124.80 | $128.18 | 199800 |
| 2025-01-24 | 124.27 | $127.11 | 196604 |
| 2025-01-23 | 123.82 | $128.45 | 275500 |
| 2025-01-22 | 123.22 | $127.92 | 193500 |
| 2025-01-21 | 122.64 | $129.12 | 256909 |
| 2025-01-17 | 121.94 | $127.97 | 486115 |
| 2025-01-16 | 121.37 | $128.46 | 365614 |
| 2025-01-15 | 120.79 | $127.18 | 396228 |
| 2025-01-14 | 120.37 | $123.61 | 333756 |
| 2025-01-13 | 120.37 | $120.51 | 426503 |
| 2025-01-10 | 120.77 | $115.88 | 342303 |
| 2025-01-08 | 121.74 | $117.40 | 261815 |
| 2025-01-07 | 122.70 | $118.22 | 272125 |
| 2025-01-06 | 123.71 | $120.22 | 188514 |
| 2025-01-03 | 124.65 | $118.74 | 267824 |
| 2025-01-02 | 125.86 | $117.23 | 300537 |
| 2024-12-31 | 127.35 | $118.86 | 187300 |
| 2024-12-30 | 128.83 | $118.79 | 158207 |
| 2024-12-27 | 130.45 | $120.63 | 251200 |
| 2024-12-26 | 132.02 | $122.93 | 282110 |
| 2024-12-24 | 133.48 | $123.19 | 179711 |
| 2024-12-23 | 135.07 | $122.24 | 372300 |
| 2024-12-20 | 136.84 | $122.75 | 1.7M |
| 2024-12-19 | 138.66 | $123.01 | 515000 |
| 2024-12-18 | 140.51 | $126.62 | 513721 |
| 2024-12-17 | 142.08 | $133.11 | 282300 |
| 2024-12-16 | 143.07 | $136.25 | 222618 |
| 2024-12-13 | 143.78 | $136.26 | 175880 |
| 2024-12-12 | 144.50 | $139.84 | 206124 |
| 2024-12-11 | 144.90 | $142.48 | 217213 |
| 2024-12-10 | 145.04 | $142.43 | 277949 |
| 2024-12-09 | 145.19 | $145.32 | 207248 |
| 2024-12-06 | 145.05 | $145.86 | 170401 |
| 2024-12-05 | 144.84 | $144.44 | 177132 |
| 2024-12-04 | 144.74 | $146.90 | 191337 |
| 2024-12-03 | 144.38 | $146.43 | 169000 |
| 2024-12-02 | 143.99 | $147.52 | 243607 |
| 2024-11-29 | 143.45 | $147.60 | 121113 |
| 2024-11-27 | 142.82 | $146.40 | 164925 |
| 2024-11-26 | 142.25 | $148.41 | 312725 |
| 2024-11-25 | 141.41 | $152.50 | 515647 |
| 2024-11-22 | 140.12 | $143.78 | 219327 |
| 2024-11-21 | 139.62 | $140.36 | 246035 |
| 2024-11-20 | 139.42 | $137.41 | 128800 |
| 2024-11-19 | 139.49 | $138.18 | 165738 |
| 2024-11-18 | 139.46 | $141.54 | 183600 |
| 2024-11-15 | 139.10 | $140.09 | 193710 |
| 2024-11-14 | 138.88 | $140.35 | 250900 |
| 2024-11-13 | 138.65 | $142.55 | 235841 |
| 2024-11-12 | 138.23 | $141.13 | 236926 |
| 2024-11-11 | 137.95 | $143.14 | 192700 |
| 2024-11-08 | 137.48 | $142.32 | 291300 |
| 2024-11-07 | 137.08 | $140.85 | 222125 |
| 2024-11-06 | 136.82 | $141.76 | 440642 |
| 2024-11-05 | 136.47 | $138.49 | 636100 |
| 2024-11-04 | 136.45 | $134.26 | 296100 |
| 2024-11-01 | 136.87 | $134.21 | 222511 |
| 2024-10-31 | 137.32 | $133.03 | 240700 |
| 2024-10-30 | 137.90 | $134.37 | 263427 |
| 2024-10-29 | 138.38 | $131.64 | 286500 |
| 2024-10-28 | 139.16 | $138.62 | 158000 |
| 2024-10-25 | 139.29 | $135.38 | 180100 |
| 2024-10-24 | 139.76 | $136.97 | 230149 |
| 2024-10-23 | 140.10 | $133.91 | 268200 |
| 2024-10-22 | 140.74 | $133.65 | 258738 |
| 2024-10-21 | 141.45 | $137.90 | 237147 |
| 2024-10-18 | 141.77 | $141.74 | 180011 |
| 2024-10-17 | 141.71 | $142.20 | 172600 |
| 2024-10-16 | 141.61 | $147.00 | 295648 |
| 2024-10-15 | 141.01 | $142.23 | 233281 |
| 2024-10-14 | 140.83 | $142.98 | 135100 |
| 2024-10-11 | 140.54 | $142.37 | 129800 |
| 2024-10-10 | 140.28 | $138.95 | 213142 |
| 2024-10-09 | 140.29 | $142.39 | 210404 |
| 2024-10-08 | 139.87 | $142.02 | 255305 |
| 2024-10-07 | 139.39 | $141.27 | 209300 |
| 2024-10-04 | 138.89 | $138.90 | 160928 |
| 2024-10-03 | 138.55 | $138.29 | 146000 |
| 2024-10-02 | 138.20 | $139.53 | 173700 |
| 2024-10-01 | 137.66 | $141.39 | 212300 |
| 2024-09-30 | 136.87 | $140.98 | 204200 |
| 2024-09-27 | 136.10 | $141.49 | 275400 |
| 2024-09-26 | 135.24 | $140.31 | 348700 |
| 2024-09-25 | 134.47 | $138.07 | 381538 |
| 2024-09-24 | 133.89 | $141.78 | 264014 |
| 2024-09-23 | 132.94 | $141.65 | 410800 |
| 2024-09-20 | 131.98 | $137.50 | 3.1M |
| 2024-09-19 | 131.38 | $144.69 | 279203 |
| 2024-09-18 | 130.04 | $137.06 | 277300 |
| 2024-09-17 | 129.38 | $135.24 | 265917 |
| 2024-09-16 | 128.85 | $134.81 | 308443 |
| 2024-09-13 | 128.33 | $135.86 | 333200 |
| 2024-09-12 | 127.67 | $127.48 | 237743 |
| 2024-09-11 | 127.80 | $122.09 | 273434 |
| 2024-09-10 | 128.47 | $121.70 | 260822 |
| 2024-09-09 | 129.21 | $121.66 | 283700 |
| 2024-09-06 | 129.97 | $124.13 | 270125 |
| 2024-09-05 | 130.51 | $124.79 | 258723 |
| 2024-09-04 | 130.99 | $125.84 | 188400 |
| 2024-09-03 | 131.39 | $124.81 | 350600 |
| 2024-08-30 | 131.88 | $135.62 | 335632 |
| 2024-08-29 | 131.30 | $133.93 | 374400 |
| 2024-08-28 | 130.89 | $136.24 | 299200 |
| 2024-08-27 | 130.29 | $133.91 | 224219 |
| 2024-08-26 | 129.94 | $136.00 | 236625 |
| 2024-08-23 | 129.41 | $138.66 | 265432 |
| 2024-08-22 | 128.64 | $129.90 | 204700 |
| 2024-08-21 | 128.73 | $132.05 | 193800 |
| 2024-08-20 | 128.60 | $127.55 | 190039 |
| 2024-08-19 | 128.93 | $127.14 | 176737 |
| 2024-08-16 | 129.34 | $127.00 | 259100 |
| 2024-08-15 | 129.77 | $128.08 | 194216 |
| 2024-08-14 | 130.12 | $125.64 | 252900 |
| 2024-08-13 | 130.75 | $128.74 | 258100 |
| 2024-08-12 | 131.11 | $126.62 | 252300 |
| 2024-08-09 | 131.68 | $127.11 | 263314 |
| 2024-08-08 | 132.19 | $126.86 | 309903 |
| 2024-08-07 | 132.70 | $124.16 | 572529 |
| 2024-08-06 | 133.44 | $129.65 | 541600 |
| 2024-08-05 | 133.57 | $124.22 | 432400 |
| 2024-08-02 | 134.19 | $128.89 | 326900 |
| 2024-08-01 | 134.31 | $133.60 | 262135 |
| 2024-07-31 | 133.90 | $142.09 | 323600 |
| 2024-07-30 | 132.55 | $140.95 | 293000 |
| 2024-07-29 | 131.20 | $140.09 | 158536 |
| 2024-07-26 | 129.84 | $141.04 | 247136 |
| 2024-07-25 | 128.28 | $135.29 | 382828 |
| 2024-07-24 | 127.18 | $129.42 | 189569 |
| 2024-07-23 | 126.59 | $134.15 | 252600 |
| 2024-07-22 | 125.49 | $133.96 | 254400 |
| 2024-07-19 | 124.35 | $130.84 | 245844 |
| 2024-07-18 | 123.47 | $132.10 | 284668 |
| 2024-07-17 | 122.44 | $133.72 | 327626 |
| 2024-07-16 | 121.22 | $136.80 | 365280 |
| 2024-07-15 | 119.67 | $126.22 | 259400 |
| 2024-07-12 | 119.14 | $125.12 | 361720 |
| 2024-07-11 | 118.74 | $123.34 | 363800 |
| 2024-07-10 | 118.54 | $115.61 | 310100 |
| 2024-07-09 | 119.12 | $114.59 | 335500 |
| 2024-07-08 | 119.88 | $116.97 | 410400 |
| 2024-07-05 | 120.47 | $115.83 | 280546 |
| 2024-07-03 | 121.26 | $117.47 | 156012 |
| 2024-07-02 | 121.97 | $115.85 | 285435 |
| 2024-07-01 | 122.91 | $117.69 | 375058 |
| 2024-06-28 | 123.78 | $119.22 | 1.2M |
| 2024-06-27 | 124.57 | $118.57 | 222100 |
| 2024-06-26 | 125.50 | $118.27 | 254414 |
| 2024-06-25 | 126.54 | $117.77 | 483919 |
| 2024-06-24 | 127.73 | $121.58 | 253300 |
| 2024-06-21 | 128.64 | $122.41 | 1.1M |
| 2024-06-20 | 129.53 | $122.72 | 328203 |
| 2024-06-18 | 130.47 | $126.29 | 261700 |
| 2024-06-17 | 131.13 | $126.85 | 289338 |
| 2024-06-14 | 131.77 | $126.60 | 204500 |
| 2024-06-13 | 132.49 | $130.50 | 326126 |
| 2024-06-12 | 132.88 | $131.68 | 351700 |
| 2024-06-11 | 133.19 | $126.37 | 219252 |
| 2024-06-10 | 134.04 | $128.37 | 316900 |
| 2024-06-07 | 134.73 | $128.91 | 195000 |
| 2024-06-06 | 135.40 | $131.73 | 197600 |
| 2024-06-05 | 135.81 | $133.61 | 209733 |
| 2024-06-04 | 136.03 | $132.12 | 408146 |
| 2024-06-03 | 136.43 | $134.65 | 203633 |
| 2024-05-31 | 136.59 | $137.29 | 251700 |
| 2024-05-30 | 136.48 | $135.08 | 175403 |
| 2024-05-29 | 136.57 | $132.86 | 328010 |
| 2024-05-28 | 136.87 | $136.01 | 336424 |
| 2024-05-24 | 136.88 | $141.11 | 198370 |
| 2024-05-23 | 136.40 | $136.46 | 284300 |
| 2024-05-22 | 136.37 | $136.85 | 264700 |
| 2024-05-21 | 136.30 | $138.33 | 272100 |
| 2024-05-20 | 136.10 | $137.57 | 288300 |
| 2024-05-17 | 135.94 | $136.05 | 229938 |
| 2024-05-16 | 135.92 | $137.29 | 425741 |
| 2024-05-15 | 135.77 | $140.86 | 365837 |
| 2024-05-14 | 135.27 | $136.31 | 230800 |
| 2024-05-13 | 135.21 | $135.22 | 324700 |
| 2024-05-10 | 135.32 | $133.68 | 282400 |
| 2024-05-09 | 135.65 | $136.27 | 367537 |
| 2024-05-08 | 135.81 | $133.21 | 533900 |
| 2024-05-07 | 136.34 | $130.67 | 699026 |
| 2024-05-06 | 137.22 | $139.37 | 395837 |
| 2024-05-03 | 137.33 | $136.05 | 328037 |
| 2024-05-02 | 137.83 | $134.48 | 235600 |
| 2024-05-01 | 138.55 | $132.01 | 287600 |
| 2024-04-30 | 139.60 | $132.27 | 350044 |
| 2024-04-29 | 140.70 | $138.26 | 207700 |
| 2024-04-26 | 141.30 | $139.42 | 218202 |
| 2024-04-25 | 141.86 | $138.46 | 282400 |
| 2024-04-24 | 142.57 | $137.22 | 202004 |
| 2024-04-23 | 143.46 | $139.14 | 400145 |
| 2024-04-22 | 144.22 | $133.02 | 431554 |
| 2024-04-19 | 145.66 | $133.60 | 282500 |
| 2024-04-18 | 147.13 | $134.65 | 340436 |
| 2024-04-17 | 148.54 | $137.80 | 286229 |
| 2024-04-16 | 149.64 | $138.91 | 532148 |
| 2024-04-15 | 150.61 | $149.00 | 380600 |
| 2024-04-12 | 150.53 | $149.99 | 273700 |
| 2024-04-11 | 150.26 | $151.88 | 326400 |
| 2024-04-10 | 149.70 | $148.92 | 408306 |
| 2024-04-09 | 149.32 | $152.98 | 304111 |
| 2024-04-08 | 148.44 | $152.43 | 188300 |
| 2024-04-05 | 147.49 | $151.99 | 229700 |
| 2024-04-04 | 146.49 | $149.15 | 238000 |
| 2024-04-03 | 145.65 | $150.91 | 227628 |
| 2024-04-02 | 144.55 | $148.95 | 378248 |
| 2024-04-01 | 143.57 | $152.95 | 262835 |
| 2024-03-28 | 142.14 | $153.37 | 382800 |
| 2024-03-27 | 140.59 | $151.83 | 243945 |
| 2024-03-26 | 139.09 | $150.12 | 391600 |
| 2024-03-25 | 137.68 | $150.80 | 309000 |
| 2024-03-22 | 136.10 | $151.38 | 361500 |
| 2024-03-21 | 134.37 | $152.15 | 512000 |
| 2024-03-20 | 132.44 | $144.04 | 392615 |
| 2024-03-19 | 131.19 | $135.89 | 283122 |
| 2024-03-18 | 130.72 | $132.82 | 350420 |
| 2024-03-15 | 130.57 | $131.55 | 1.3M |
| 2024-03-14 | 130.60 | $127.87 | 251900 |
| 2024-03-13 | 131.04 | $129.31 | 206807 |
| 2024-03-12 | 131.37 | $128.62 | 212600 |
| 2024-03-11 | 131.83 | $128.10 | 269900 |
| 2024-03-08 | 132.39 | $129.20 | 257727 |
| 2024-03-07 | 132.89 | $129.33 | 394839 |
| 2024-03-06 | 133.41 | $128.65 | 338346 |
| 2024-03-05 | 134.02 | $129.89 | 346447 |
| 2024-03-04 | 134.53 | $135.55 | 415300 |
| 2024-03-01 | 134.52 | $137.79 | 213200 |
| 2024-02-29 | 134.30 | $135.91 | 324900 |
| 2024-02-28 | 134.25 | $133.66 | 347900 |
| 2024-02-27 | 134.44 | $132.98 | 288500 |
| 2024-02-26 | 134.71 | $130.61 | 282200 |
| 2024-02-23 | 135.23 | $129.42 | 282000 |
| 2024-02-22 | 135.89 | $126.54 | 554500 |
| 2024-02-21 | 136.84 | $125.11 | 703327 |
| 2024-02-20 | 137.97 | $135.87 | 411172 |
| 2024-02-16 | 138.08 | $139.98 | 238200 |
| 2024-02-15 | 137.77 | $142.66 | 220300 |
| 2024-02-14 | 137.15 | $139.93 | 224600 |
| 2024-02-13 | 136.76 | $135.53 | 331700 |
| 2024-02-12 | 136.76 | $141.86 | 207709 |
| 2024-02-09 | 136.12 | $140.57 | 162500 |
| 2024-02-08 | 135.56 | $137.53 | 204700 |
| 2024-02-07 | 135.25 | $135.01 | 229100 |
| 2024-02-06 | 135.16 | $133.88 | 159317 |
| 2024-02-05 | 135.16 | $134.88 | 219506 |
| 2024-02-02 | 135.04 | $138.63 | 173800 |
| 2024-02-01 | 134.49 | $138.91 | 165346 |
| 2024-01-31 | 133.85 | $135.46 | 191504 |
| 2024-01-30 | 133.51 | $137.57 | 156600 |
| 2024-01-29 | 132.92 | $136.87 | 172500 |
| 2024-01-26 | 132.37 | $134.99 | 133000 |
| 2024-01-25 | 131.97 | $134.49 | 223637 |
| 2024-01-24 | 131.60 | $131.45 | 201900 |
| 2024-01-23 | 131.50 | $132.87 | 252505 |
| 2024-01-22 | 131.22 | $137.58 | 311515 |
| 2024-01-19 | 130.43 | $133.44 | 205906 |
| 2024-01-18 | 129.99 | $132.51 | 206700 |
| 2024-01-17 | 129.56 | $131.66 | 176706 |
| 2024-01-16 | 129.15 | $131.60 | 173600 |
| 2024-01-12 | 128.69 | $132.31 | 163200 |
| 2024-01-11 | 128.07 | $131.72 | 208600 |
| 2024-01-10 | 127.40 | $130.82 | 324164 |
| 2024-01-09 | 126.72 | $128.49 | 311130 |
| 2024-01-08 | 126.19 | $132.31 | 260235 |
| 2024-01-05 | 125.20 | $128.22 | 310943 |
| 2024-01-04 | 124.51 | $124.27 | 269700 |
| 2024-01-03 | 124.15 | $125.06 | 203158 |
| 2024-01-02 | 123.66 | $128.24 | 250930 |
| 2023-12-29 | 122.79 | $129.36 | 190408 |
| 2023-12-28 | 121.73 | $130.02 | 137100 |
| 2023-12-27 | 120.52 | $130.56 | 189200 |
| 2023-12-26 | 119.17 | $129.26 | 177042 |
| 2023-12-22 | 117.88 | $127.06 | 172003 |
| 2023-12-21 | 116.74 | $124.75 | 378337 |
| 2023-12-20 | 115.77 | $123.88 | 397638 |
| 2023-12-19 | 114.84 | $123.36 | 243816 |
| 2023-12-18 | 113.90 | $118.15 | 230048 |
| 2023-12-15 | 113.43 | $117.31 | 949300 |
| 2023-12-14 | 113.01 | $119.24 | 410313 |
| 2023-12-13 | 112.38 | $113.77 | 486029 |
| 2023-12-12 | 112.27 | $110.13 | 257058 |
| 2023-12-11 | 112.48 | $111.24 | 270900 |
| 2023-12-08 | 112.55 | $111.92 | 201133 |
| 2023-12-07 | 112.52 | $111.46 | 283900 |
| 2023-12-06 | 112.49 | $111.16 | 273400 |
| 2023-12-05 | 112.45 | $113.42 | 273200 |
| 2023-12-04 | 112.15 | $114.57 | 329100 |
| 2023-12-01 | 111.69 | $112.39 | 212415 |
| 2023-11-30 | 111.39 | $109.30 | 355900 |
| 2023-11-29 | 111.33 | $113.25 | 279079 |
| 2023-11-28 | 110.80 | $112.84 | 235500 |
| 2023-11-27 | 110.22 | $115.27 | 197814 |
| 2023-11-24 | 109.30 | $114.48 | 72600 |
| 2023-11-22 | 108.35 | $114.54 | 157411 |
| 2023-11-21 | 107.27 | $112.92 | 251300 |
| 2023-11-20 | 106.25 | $113.23 | 162688 |
| 2023-11-17 | 105.09 | $112.56 | 302300 |
| 2023-11-16 | 103.89 | $110.71 | 250900 |
| 2023-11-15 | 102.78 | $112.69 | 283000 |
| 2023-11-14 | 101.39 | $113.38 | 447300 |
| 2023-11-13 | 99.84 | $104.97 | 169070 |
| 2023-11-10 | 99.05 | $105.30 | 304000 |
| 2023-11-09 | 98.17 | $102.93 | 327000 |
| 2023-11-08 | 97.47 | $103.04 | 235928 |
| 2023-11-07 | 96.75 | $103.63 | 213200 |
| 2023-11-06 | 95.95 | $103.24 | 294019 |
| 2023-11-03 | 95.17 | $104.41 | 309350 |
| 2023-11-02 | 94.24 | $101.18 | 314000 |
| 2023-11-01 | 93.61 | $99.07 | 551811 |
| 2023-10-31 | 93.19 | $93.75 | 670236 |
| 2023-10-30 | 93.30 | $93.96 | 544630 |
| 2023-10-27 | 93.43 | $92.97 | 450224 |
| 2023-10-26 | 93.70 | $90.81 | 201000 |
| 2023-10-25 | 94.25 | $89.62 | 207300 |
| 2023-10-24 | 94.98 | $91.68 | 241900 |
| 2023-10-23 | 95.56 | $91.12 | 230500 |
| 2023-10-20 | 96.24 | $91.16 | 274535 |
| 2023-10-19 | 96.96 | $91.94 | 310512 |
| 2023-10-18 | 97.65 | $93.48 | 262202 |
| 2023-10-17 | 98.22 | $95.40 | 281900 |
| 2023-10-16 | 98.64 | $94.03 | 286373 |
| 2023-10-13 | 99.22 | $93.91 | 329948 |
| 2023-10-12 | 99.84 | $93.38 | 445500 |
| 2023-10-11 | 100.56 | $100.39 | 202900 |
| 2023-10-10 | 100.62 | $99.27 | 193400 |
| 2023-10-09 | 100.79 | $98.72 | 210700 |
| 2023-10-06 | 101.04 | $97.60 | 388800 |
| 2023-10-05 | 101.42 | $99.75 | 253900 |
| 2023-10-04 | 101.62 | $100.13 | 212313 |
| 2023-10-03 | 101.81 | $98.56 | 247700 |
| 2023-10-02 | 102.18 | $102.22 | 223845 |
| 2023-09-29 | 102.24 | $103.04 | 266001 |
| 2023-09-28 | 102.26 | $106.05 | 322000 |
| 2023-09-27 | 102.01 | $103.61 | 224023 |
| 2023-09-26 | 102.01 | $101.59 | 228200 |
| 2023-09-25 | 102.24 | $101.63 | 223400 |
| 2023-09-22 | 102.48 | $99.77 | 234600 |
| 2023-09-21 | 102.92 | $100.76 | 291603 |
| 2023-09-20 | 103.31 | $99.82 | 333401 |
| 2023-09-19 | 103.82 | $101.61 | 317612 |
| 2023-09-18 | 104.18 | $100.95 | 411840 |
| 2023-09-15 | 104.62 | $100.09 | 1.3M |
| 2023-09-14 | 105.17 | $103.29 | 316800 |
| 2023-09-13 | 105.42 | $100.56 | 333400 |
| 2023-09-12 | 105.97 | $102.78 | 297409 |
| 2023-09-11 | 106.34 | $102.58 | 369500 |
| 2023-09-08 | 106.76 | $103.09 | 349306 |
| 2023-09-07 | 107.16 | $104.78 | 389700 |
| 2023-09-06 | 107.43 | $105.27 | 332832 |
| 2023-09-05 | 107.67 | $105.80 | 606706 |
| 2023-09-01 | 107.89 | $111.01 | 311300 |
| 2023-08-31 | 107.61 | $109.37 | 331500 |
| 2023-08-30 | 107.49 | $109.44 | 231822 |
| 2023-08-29 | 107.36 | $109.06 | 183000 |
| 2023-08-28 | 107.25 | $107.54 | 185822 |
| 2023-08-25 | 107.27 | $105.12 | 303900 |
| 2023-08-24 | 107.50 | $105.83 | 272600 |
| 2023-08-23 | 107.63 | $108.38 | 323114 |
| 2023-08-22 | 107.48 | $106.85 | 298200 |
| 2023-08-21 | 107.43 | $106.30 | 275134 |
| 2023-08-18 | 107.40 | $104.90 | 304541 |
| 2023-08-17 | 107.47 | $103.77 | 339000 |
| 2023-08-16 | 107.62 | $107.00 | 259500 |
| 2023-08-15 | 107.45 | $107.61 | 298733 |
| 2023-08-14 | 107.17 | $109.25 | 311300 |
| 2023-08-11 | 106.70 | $109.97 | 281236 |
| 2023-08-10 | 106.11 | $109.34 | 284900 |
| 2023-08-09 | 105.52 | $109.21 | 290632 |
| 2023-08-08 | 104.88 | $110.86 | 295730 |
| 2023-08-07 | 104.00 | $111.78 | 226535 |
| 2023-08-04 | 102.94 | $109.51 | 361520 |
| 2023-08-03 | 102.01 | $109.96 | 341114 |
| 2023-08-02 | 100.93 | $108.52 | 709000 |
| 2023-08-01 | 99.90 | $106.77 | 620900 |
| 2023-07-31 | 98.97 | $103.49 | 441068 |
| 2023-07-28 | 98.28 | $101.93 | 335800 |
| 2023-07-27 | 97.68 | $99.16 | 201700 |
| 2023-07-26 | 97.28 | $98.96 | 236605 |
| 2023-07-25 | 96.83 | $98.61 | 334400 |
| 2023-07-24 | 96.33 | $98.75 | 207200 |
| 2023-07-21 | 95.73 | $98.41 | 265707 |
| 2023-07-20 | 95.08 | $99.31 | 334700 |
| 2023-07-19 | 94.26 | $101.10 | 314892 |
| 2023-07-18 | 93.16 | $99.95 | 497553 |
| 2023-07-17 | 92.07 | $100.15 | 354425 |
| 2023-07-14 | 90.86 | $99.00 | 488443 |
| 2023-07-13 | 89.67 | $98.50 | 495659 |
| 2023-07-12 | 88.42 | $94.78 | 271108 |
| 2023-07-11 | 87.46 | $93.50 | 248809 |
| 2023-07-10 | 86.54 | $93.03 | 471614 |
| 2023-07-07 | 85.60 | $90.26 | 247700 |
| 2023-07-06 | 84.87 | $88.89 | 489198 |
| 2023-07-05 | 84.21 | $90.24 | 464000 |
| 2023-07-03 | 83.35 | $90.57 | 152500 |
| 2023-06-30 | 82.38 | $90.35 | 368199 |
| 2023-06-29 | 81.35 | $89.41 | 621029 |
| 2023-06-28 | 80.33 | $85.97 | 579500 |
| 2023-06-27 | 79.59 | $83.60 | 284700 |
| 2023-06-26 | 79.03 | $81.89 | 306854 |
| 2023-06-23 | 78.61 | $80.07 | 589600 |
| 2023-06-22 | 78.33 | $80.70 | 197200 |
| 2023-06-21 | 77.97 | $81.48 | 292400 |
| 2023-06-20 | 77.50 | $79.65 | 251000 |
| 2023-06-16 | 77.19 | $77.74 | 961000 |
| 2023-06-15 | 77.05 | $79.43 | 294224 |
| 2023-06-14 | 76.74 | $78.58 | 267940 |
| 2023-06-13 | 76.49 | $79.10 | 251727 |
| 2023-06-12 | 76.16 | $78.86 | 258100 |
| 2023-06-09 | 75.83 | $77.60 | 357300 |
| 2023-06-08 | 75.61 | $78.50 | 165240 |
| 2023-06-07 | 75.27 | $78.74 | 273734 |
| 2023-06-06 | 74.88 | $77.12 | 293803 |
| 2023-06-05 | 74.64 | $74.42 | 224974 |
| 2023-06-02 | 74.62 | $75.51 | 248700 |
| 2023-06-01 | 74.47 | $72.02 | 257700 |
| 2023-05-31 | 74.63 | $71.82 | 303200 |
| 2023-05-30 | 74.79 | $77.11 | 297400 |
| 2023-05-26 | 74.41 | $75.43 | 179700 |
| 2023-05-25 | 74.15 | $75.04 | 232300 |
| 2023-05-24 | 73.89 | $74.00 | 231900 |
| 2023-05-23 | 73.69 | $75.08 | 286241 |
| 2023-05-22 | 73.33 | $75.71 | 179325 |
| 2023-05-19 | 72.88 | $76.06 | 194641 |
| 2023-05-18 | 72.34 | $76.44 | 198600 |
| 2023-05-17 | 71.72 | $75.01 | 328942 |
| 2023-05-16 | 71.21 | $75.16 | 254003 |
| 2023-05-15 | 70.64 | $74.23 | 168610 |
| 2023-05-12 | 70.13 | $73.36 | 225400 |
| 2023-05-11 | 69.66 | $73.30 | 218000 |
| 2023-05-10 | 69.15 | $73.62 | 231613 |
| 2023-05-09 | 68.57 | $73.75 | 256700 |
| 2023-05-08 | 67.94 | $73.14 | 439611 |
| 2023-05-05 | 67.31 | $70.14 | 557622 |
| 2023-05-04 | 66.92 | $67.63 | 494700 |
| 2023-05-03 | 66.73 | $68.30 | 402300 |
| 2023-05-02 | 66.45 | $67.50 | 361100 |
| 2023-05-01 | 66.22 | $68.75 | 302100 |
| 2023-04-28 | 65.85 | $68.31 | 387900 |
| 2023-04-27 | 65.49 | $66.57 | 334000 |
| 2023-04-26 | 65.28 | $64.79 | 444100 |
| 2023-04-25 | 65.22 | $65.63 | 331756 |
| 2023-04-24 | 65.06 | $66.67 | 209300 |
| 2023-04-21 | 64.78 | $66.22 | 345612 |
| 2023-04-20 | 64.50 | $67.68 | 308637 |
| 2023-04-19 | 64.06 | $67.18 | 265600 |
| 2023-04-18 | 63.65 | $67.04 | 356400 |
| 2023-04-17 | 63.22 | $66.82 | 344900 |
| 2023-04-14 | 62.79 | $65.37 | 305603 |
| 2023-04-13 | 62.48 | $65.07 | 306800 |
| 2023-04-12 | 62.18 | $64.55 | 312937 |
| 2023-04-11 | 61.93 | $63.93 | 431646 |
| 2023-04-10 | 61.73 | $62.15 | 315121 |
| 2023-04-06 | 61.72 | $60.62 | 232400 |
| 2023-04-05 | 61.88 | $60.90 | 226444 |
| 2023-04-04 | 62.04 | $60.92 | 246612 |
| 2023-04-03 | 62.23 | $63.41 | 228178 |
| 2023-03-31 | 62.20 | $63.25 | 415404 |
| 2023-03-30 | 62.23 | $61.65 | 161500 |
| 2023-03-29 | 62.44 | $62.41 | 220542 |
| 2023-03-28 | 62.61 | $61.99 | 248300 |
| 2023-03-27 | 62.86 | $61.70 | 164400 |
| 2023-03-24 | 63.18 | $60.75 | 242535 |
| 2023-03-23 | 63.64 | $60.13 | 248920 |
| 2023-03-22 | 64.21 | $60.80 | 408598 |
| 2023-03-21 | 64.77 | $62.72 | 285500 |
| 2023-03-20 | 65.18 | $62.05 | 219100 |
| 2023-03-17 | 65.71 | $61.10 | 732700 |
| 2023-03-16 | 66.41 | $62.76 | 256853 |
| 2023-03-15 | 67.01 | $61.58 | 392600 |
| 2023-03-14 | 67.80 | $63.07 | 321400 |
| 2023-03-13 | 68.51 | $62.86 | 285172 |
| 2023-03-10 | 69.30 | $64.99 | 201638 |
| 2023-03-09 | 69.93 | $67.14 | 274924 |
| 2023-03-08 | 70.41 | $67.01 | 320100 |
| 2023-03-07 | 70.95 | $66.67 | 309031 |
| 2023-03-06 | 71.58 | $68.48 | 379607 |
| 2023-03-03 | 72.07 | $70.24 | 237449 |
| 2023-03-02 | 72.44 | $69.00 | 186400 |
| 2023-03-01 | 72.97 | $69.33 | 311800 |
| 2023-02-28 | 73.49 | $69.11 | 650900 |
| 2023-02-27 | 74.05 | $71.05 | 179828 |
| 2023-02-24 | 74.44 | $71.16 | 363908 |
| 2023-02-23 | 74.82 | $71.55 | 413825 |
| 2023-02-22 | 75.18 | $72.67 | 517200 |
| 2023-02-21 | 75.42 | $68.44 | 488247 |
| 2023-02-17 | 76.07 | $74.73 | 243250 |
| 2023-02-16 | 76.10 | $76.07 | 208708 |
| 2023-02-15 | 75.96 | $76.81 | 191430 |
| 2023-02-14 | 75.71 | $76.11 | 271941 |
| 2023-02-13 | 75.50 | $77.00 | 130200 |
| 2023-02-10 | 75.18 | $75.68 | 212429 |
| 2023-02-09 | 74.96 | $75.44 | 204811 |
| 2023-02-08 | 74.73 | $76.51 | 244200 |
| 2023-02-07 | 74.37 | $77.87 | 179631 |
| 2023-02-06 | 73.82 | $76.82 | 170136 |
| 2023-02-03 | 73.34 | $78.41 | 224300 |
| 2023-02-02 | 72.65 | $79.03 | 243605 |
| 2023-02-01 | 71.85 | $76.88 | 230807 |
| 2023-01-31 | 71.23 | $74.97 | 216800 |
| 2023-01-30 | 70.76 | $72.28 | 143400 |
| 2023-01-27 | 70.54 | $73.64 | 146600 |
| 2023-01-26 | 70.16 | $73.41 | 205447 |
| 2023-01-25 | 69.80 | $72.66 | 157244 |
| 2023-01-24 | 69.50 | $71.14 | 208728 |
| 2023-01-23 | 69.33 | $70.48 | 205650 |
| 2023-01-20 | 69.24 | $69.14 | 336600 |
| 2023-01-19 | 69.29 | $67.90 | 177741 |
| 2023-01-18 | 69.47 | $69.14 | 203424 |
| 2023-01-17 | 69.53 | $69.50 | 127200 |
| 2023-01-13 | 69.58 | $70.69 | 177600 |
| 2023-01-12 | 69.52 | $71.14 | 173700 |
| 2023-01-11 | 69.42 | $70.38 | 198423 |
| 2023-01-10 | 69.41 | $68.14 | 227321 |
| 2023-01-09 | 69.63 | $67.02 | 354616 |
| 2023-01-06 | 69.98 | $68.39 | 210200 |
| 2023-01-05 | 70.21 | $67.30 | 317700 |
| 2023-01-04 | 70.56 | $69.72 | 250700 |
| 2023-01-03 | 70.69 | $70.12 | 260300 |
| 2022-12-30 | 70.79 | $68.67 | 190400 |
| 2022-12-29 | 71.05 | $70.32 | 156928 |
| 2022-12-28 | 71.18 | $68.51 | 121800 |
| 2022-12-27 | 71.50 | $71.07 | 94717 |
| 2022-12-23 | 71.58 | $70.92 | 166100 |
| 2022-12-22 | 71.69 | $70.42 | 169000 |
| 2022-12-21 | 71.86 | $71.78 | 172600 |
| 2022-12-20 | 71.90 | $71.32 | 258918 |
| 2022-12-19 | 72.00 | $70.79 | 285000 |
| 2022-12-16 | 72.15 | $70.94 | 1.2M |
| 2022-12-15 | 72.30 | $72.00 | 302734 |
| 2022-12-14 | 72.34 | $72.00 | 314937 |
| 2022-12-13 | 72.40 | $72.76 | 305602 |
| 2022-12-12 | 72.37 | $72.54 | 254800 |
| 2022-12-09 | 72.37 | $71.58 | 169900 |
| 2022-12-08 | 72.46 | $72.82 | 217000 |
| 2022-12-07 | 72.40 | $71.91 | 217400 |
| 2022-12-06 | 72.40 | $69.53 | 335225 |
| 2022-12-05 | 72.61 | $70.57 | 261419 |
| 2022-12-02 | 72.71 | $73.18 | 184449 |
| 2022-12-01 | 72.51 | $73.86 | 202000 |
| 2022-11-30 | 72.19 | $74.04 | 348700 |
| 2022-11-29 | 71.83 | $73.52 | 154500 |
| 2022-11-28 | 71.48 | $72.60 | 187940 |
| 2022-11-25 | 71.20 | $73.02 | 62730 |
| 2022-11-23 | 70.84 | $72.58 | 110148 |
| 2022-11-22 | 70.49 | $73.63 | 279246 |
| 2022-11-21 | 69.99 | $72.15 | 122236 |
| 2022-11-18 | 69.59 | $72.82 | 186947 |
| 2022-11-17 | 69.08 | $72.44 | 199524 |
| 2022-11-16 | 68.54 | $72.51 | 215453 |
| 2022-11-15 | 67.94 | $72.80 | 246900 |
| 2022-11-14 | 67.27 | $71.89 | 245721 |
| 2022-11-11 | 66.63 | $73.31 | 290713 |
| 2022-11-10 | 65.78 | $71.45 | 326200 |
| 2022-11-09 | 65.07 | $65.46 | 208300 |
| 2022-11-08 | 64.91 | $66.67 | 249346 |
| 2022-11-07 | 64.62 | $67.12 | 204900 |
| 2022-11-04 | 64.28 | $65.94 | 269500 |
| 2022-11-03 | 64.03 | $63.91 | 277111 |
| 2022-11-02 | 63.97 | $63.57 | 332144 |
| 2022-11-01 | 63.95 | $66.90 | 675500 |
| 2022-10-31 | 63.59 | $66.77 | 379823 |
| 2022-10-28 | 63.22 | $67.90 | 232761 |
| 2022-10-27 | 62.70 | $65.34 | 264791 |
| 2022-10-26 | 62.39 | $64.55 | 269300 |
| 2022-10-25 | 62.13 | $64.51 | 321935 |
| 2022-10-24 | 61.84 | $63.26 | 257000 |
| 2022-10-21 | 61.62 | $62.34 | 186600 |
| 2022-10-20 | 61.48 | $59.98 | 221800 |
| 2022-10-19 | 61.54 | $60.84 | 209000 |
| 2022-10-18 | 61.52 | $62.71 | 196500 |
| 2022-10-17 | 61.30 | $60.97 | 258568 |
| 2022-10-14 | 61.25 | $58.65 | 257900 |
| 2022-10-13 | 61.42 | $61.07 | 411900 |
| 2022-10-12 | 61.36 | $62.23 | 283227 |
| 2022-10-11 | 61.16 | $64.26 | 313510 |
| 2022-10-10 | 60.75 | $65.13 | 392335 |
| 2022-10-07 | 60.25 | $61.73 | 176544 |
| 2022-10-06 | 60.08 | $63.63 | 139411 |
| 2022-10-05 | 59.73 | $63.38 | 168437 |
| 2022-10-04 | 59.39 | $63.55 | 196734 |
| 2022-10-03 | 59.02 | $61.19 | 193200 |
| 2022-09-30 | 58.88 | $59.46 | 323100 |
| 2022-09-29 | 58.93 | $58.39 | 187133 |
| 2022-09-28 | 59.10 | $59.51 | 320000 |
| 2022-09-27 | 59.19 | $56.53 | 200300 |
| 2022-09-26 | 59.61 | $55.36 | 207734 |
| 2022-09-23 | 60.19 | $56.91 | 232100 |
| 2022-09-22 | 60.69 | $57.90 | 293500 |
| 2022-09-21 | 61.15 | $59.49 | 199223 |
| 2022-09-20 | 61.51 | $59.33 | 290128 |
| 2022-09-19 | 61.93 | $60.96 | 180436 |
| 2022-09-16 | 62.24 | $59.18 | 615510 |
| 2022-09-15 | 62.80 | $59.08 | 207700 |
| 2022-09-14 | 63.41 | $58.97 | 366845 |
| 2022-09-13 | 64.10 | $59.11 | 377800 |
| 2022-09-12 | 64.84 | $64.06 | 172000 |
| 2022-09-09 | 65.14 | $63.54 | 191200 |
| 2022-09-08 | 65.53 | $61.67 | 186223 |
| 2022-09-07 | 66.14 | $61.69 | 228800 |
| 2022-09-06 | 66.78 | $61.75 | 277111 |
| 2022-09-02 | 67.46 | $62.42 | 240900 |
| 2022-09-01 | 68.10 | $63.76 | 449746 |
| 2022-08-31 | 68.65 | $62.33 | 351646 |
| 2022-08-30 | 69.36 | $64.14 | 318307 |
| 2022-08-29 | 69.92 | $66.41 | 190300 |
| 2022-08-26 | 70.29 | $67.34 | 252002 |
| 2022-08-25 | 70.58 | $70.52 | 213449 |
| 2022-08-24 | 70.56 | $68.42 | 316043 |
| 2022-08-23 | 70.73 | $69.78 | 241204 |
| 2022-08-22 | 70.74 | $70.03 | 304432 |
| 2022-08-19 | 70.71 | $71.44 | 226257 |
| 2022-08-18 | 70.50 | $72.98 | 201033 |
| 2022-08-17 | 70.11 | $70.78 | 172714 |
| 2022-08-16 | 69.90 | $72.23 | 275712 |
| 2022-08-15 | 69.52 | $71.15 | 408500 |
| 2022-08-12 | 69.18 | $72.52 | 224100 |
| 2022-08-11 | 68.66 | $71.35 | 256413 |
| 2022-08-10 | 68.20 | $70.46 | 431300 |
| 2022-08-09 | 67.79 | $67.52 | 405924 |
| 2022-08-08 | 67.64 | $71.94 | 334900 |
| 2022-08-05 | 67.01 | $69.16 | 279000 |
| 2022-08-04 | 66.61 | $69.34 | 290800 |
| 2022-08-03 | 66.15 | $69.14 | 296518 |
| 2022-08-02 | 65.67 | $67.89 | 424413 |
| 2022-08-01 | 65.26 | $71.01 | 285000 |
| 2022-07-29 | 64.51 | $70.71 | 331400 |
| 2022-07-28 | 63.74 | $68.06 | 251100 |
| 2022-07-27 | 63.17 | $65.66 | 206300 |
| 2022-07-26 | 62.80 | $65.27 | 223200 |
| 2022-07-25 | 62.44 | $65.02 | 202300 |
| 2022-07-22 | 62.08 | $64.05 | 295105 |
| 2022-07-21 | 61.76 | $64.00 | 199544 |
| 2022-07-20 | 61.45 | $65.45 | 329341 |
| 2022-07-19 | 60.99 | $63.33 | 599921 |
| 2022-07-18 | 60.74 | $60.78 | 216500 |
| 2022-07-15 | 60.75 | $60.89 | 264137 |
| 2022-07-14 | 60.78 | $61.15 | 209142 |
| 2022-07-13 | 60.85 | $62.90 | 281604 |
| 2022-07-12 | 60.78 | $61.81 | 243609 |
| 2022-07-11 | 60.89 | $61.39 | 164727 |
| 2022-07-08 | 61.13 | $61.04 | 281500 |
| 2022-07-07 | 61.50 | $61.49 | 298943 |
| 2022-07-06 | 61.93 | $59.21 | 262800 |
| 2022-07-05 | 62.70 | $59.66 | 342600 |
| 2022-07-01 | 63.53 | $60.58 | 374100 |
| 2022-06-30 | 64.37 | $59.49 | 377700 |
| 2022-06-29 | 65.40 | $58.90 | 361500 |
| 2022-06-28 | 66.58 | $59.42 | 417800 |
| 2022-06-27 | 67.82 | $59.20 | 377200 |
| 2022-06-24 | 69.17 | $59.17 | 762536 |
| 2022-06-23 | 70.62 | $55.74 | 907203 |
| 2022-06-22 | 72.49 | $62.41 | 418907 |
| 2022-06-21 | 73.78 | $63.80 | 514724 |
| 2022-06-17 | 75.00 | $64.91 | 998700 |
| 2022-06-16 | 76.18 | $64.12 | 615437 |
| 2022-06-15 | 77.51 | $69.36 | 429700 |
| 2022-06-14 | 78.40 | $71.92 | 487000 |
| 2022-06-13 | 79.08 | $70.06 | 833505 |
| 2022-06-10 | 79.98 | $77.20 | 473622 |
| 2022-06-09 | 80.20 | $80.17 | 190242 |
| 2022-06-08 | 80.12 | $81.15 | 260500 |
| 2022-06-07 | 79.94 | $85.00 | 398926 |
| 2022-06-06 | 79.37 | $83.05 | 324739 |
| 2022-06-03 | 78.95 | $81.38 | 325900 |
| 2022-06-02 | 78.70 | $81.31 | 423100 |
| 2022-06-01 | 78.47 | $78.58 | 505055 |
| 2022-05-31 | 78.50 | $77.32 | 615345 |
| 2022-05-27 | 78.65 | $82.57 | 367019 |
| 2022-05-26 | 78.26 | $80.31 | 312500 |
| 2022-05-25 | 78.08 | $77.58 | 259428 |
| 2022-05-24 | 78.13 | $74.00 | 539400 |
| 2022-05-23 | 78.52 | $75.85 | 454500 |
| 2022-05-20 | 78.74 | $76.72 | 448732 |
| 2022-05-19 | 78.86 | $78.01 | 346423 |
| 2022-05-18 | 78.86 | $79.71 | 379656 |
| 2022-05-17 | 78.70 | $82.65 | 335740 |
| 2022-05-16 | 78.23 | $78.02 | 332700 |
| 2022-05-13 | 78.17 | $79.37 | 317857 |
| 2022-05-12 | 77.94 | $78.70 | 361802 |
| 2022-05-11 | 77.75 | $75.53 | 277900 |
| 2022-05-10 | 77.85 | $78.36 | 399500 |
| 2022-05-09 | 77.63 | $81.66 | 445459 |
| 2022-05-06 | 77.03 | $76.03 | 403600 |
| 2022-05-05 | 76.93 | $81.67 | 388900 |
| 2022-05-04 | 76.21 | $85.06 | 324349 |
| 2022-05-03 | 75.10 | $79.39 | 343716 |
| 2022-05-02 | 74.50 | $76.39 | 311520 |
| 2022-04-29 | 74.15 | $75.58 | 343640 |
| 2022-04-28 | 73.84 | $76.73 | 236461 |
| 2022-04-27 | 73.41 | $73.76 | 391000 |
| 2022-04-26 | 73.26 | $72.67 | 287503 |
| 2022-04-25 | 73.23 | $76.19 | 318861 |
| 2022-04-22 | 72.84 | $74.63 | 274337 |
| 2022-04-21 | 72.58 | $77.50 | 318706 |
| 2022-04-20 | 72.04 | $80.72 | 508600 |
| 2022-04-19 | 71.19 | $75.81 | 218912 |
| 2022-04-18 | 70.83 | $72.45 | 258723 |
| 2022-04-14 | 70.83 | $71.19 | 245138 |
| 2022-04-13 | 71.00 | $73.43 | 247000 |
| 2022-04-12 | 70.98 | $71.35 | 371310 |
| 2022-04-11 | 71.19 | $68.82 | 256000 |
| 2022-04-08 | 71.67 | $68.15 | 289424 |
| 2022-04-07 | 72.26 | $67.07 | 485113 |
| 2022-04-06 | 72.99 | $66.95 | 435117 |
| 2022-04-05 | 73.76 | $69.17 | 306000 |
| 2022-04-04 | 74.33 | $71.49 | 326700 |
| 2022-04-01 | 74.70 | $70.63 | 483027 |
| 2022-03-31 | 75.18 | $69.47 | 513500 |
| 2022-03-30 | 75.81 | $71.88 | 267200 |
| 2022-03-29 | 76.27 | $75.22 | 359200 |
| 2022-03-28 | 76.44 | $73.46 | 283200 |
| 2022-03-25 | 76.80 | $72.80 | 460842 |
| 2022-03-24 | 77.24 | $71.46 | 534672 |
| 2022-03-23 | 77.82 | $75.42 | 316700 |
| 2022-03-22 | 77.98 | $79.50 | 535900 |
| 2022-03-21 | 77.75 | $80.21 | 261314 |
| 2022-03-18 | 77.47 | $81.41 | 781900 |
| 2022-03-17 | 77.08 | $81.20 | 278992 |
| 2022-03-16 | 76.71 | $78.82 | 303300 |
| 2022-03-15 | 76.59 | $77.78 | 328700 |
| 2022-03-14 | 76.58 | $75.41 | 316100 |
| 2022-03-11 | 76.81 | $76.70 | 334500 |
| 2022-03-10 | 76.94 | $75.64 | 328935 |
| 2022-03-09 | 77.20 | $73.78 | 481600 |
| 2022-03-08 | 77.69 | $71.74 | 457401 |
| 2022-03-07 | 78.39 | $73.45 | 432800 |
| 2022-03-04 | 78.94 | $77.84 | 387436 |
| 2022-03-03 | 79.09 | $79.60 | 436183 |
| 2022-03-02 | 79.08 | $82.80 | 312300 |
| 2022-03-01 | 78.74 | $79.83 | 457033 |
| 2022-02-28 | 78.63 | $79.94 | 600200 |
| 2022-02-25 | 78.46 | $76.35 | 597075 |
| 2022-02-24 | 78.62 | $73.78 | 1.2M |
| 2022-02-23 | 79.01 | $64.71 | 2.2M |
| 2022-02-22 | 80.30 | $81.77 | 681385 |
| 2022-02-18 | 79.93 | $82.56 | 343718 |
| 2022-02-17 | 79.41 | $81.76 | 363695 |
| 2022-02-16 | 78.91 | $83.44 | 380020 |
| 2022-02-15 | 78.18 | $82.12 | 312627 |
| 2022-02-14 | 77.50 | $79.35 | 237600 |
| 2022-02-11 | 77.05 | $79.76 | 303600 |
| 2022-02-10 | 76.52 | $81.01 | 384027 |
| 2022-02-09 | 75.83 | $82.62 | 383310 |
| 2022-02-08 | 74.92 | $82.40 | 661514 |
| 2022-02-07 | 73.97 | $77.20 | 401600 |
| 2022-02-04 | 73.48 | $76.67 | 483800 |
| 2022-02-03 | 73.01 | $80.26 | 571800 |
| 2022-02-02 | 72.15 | $81.85 | 1.1M |
| 2022-02-01 | 71.09 | $75.92 | 884455 |
| 2022-01-31 | 70.57 | $70.22 | 547118 |
| 2022-01-28 | 70.60 | $71.06 | 648900 |
| 2022-01-27 | 70.54 | $70.37 | 480216 |
| 2022-01-26 | 70.55 | $72.38 | 632300 |
| 2022-01-25 | 70.36 | $73.04 | 611000 |
| 2022-01-24 | 70.09 | $73.03 | 414200 |
| 2022-01-21 | 69.80 | $68.76 | 424700 |
| 2022-01-20 | 69.91 | $67.70 | 322020 |
| 2022-01-19 | 70.12 | $69.95 | 501700 |
| 2022-01-18 | 70.08 | $67.28 | 285003 |
| 2022-01-14 | 70.28 | $70.35 | 196823 |
| 2022-01-13 | 70.17 | $71.89 | 279300 |
| 2022-01-12 | 69.89 | $71.61 | 273035 |
| 2022-01-11 | 69.60 | $70.02 | 204605 |
| 2022-01-10 | 69.43 | $69.33 | 335624 |
| 2022-01-07 | 69.31 | $69.03 | 270800 |
| 2022-01-06 | 69.21 | $70.61 | 170144 |
| 2022-01-05 | 68.94 | $70.22 | 229700 |
| 2022-01-04 | 68.69 | $71.66 | 182600 |
| 2022-01-03 | 68.28 | $70.98 | 296332 |
| 2021-12-31 | 67.93 | $71.20 | 231800 |
| 2021-12-30 | 67.53 | $69.99 | 206200 |
| 2021-12-29 | 67.22 | $70.57 | 169700 |
| 2021-12-28 | 66.83 | $69.81 | 155500 |
| 2021-12-27 | 66.52 | $70.20 | 288846 |
| 2021-12-23 | 66.18 | $68.41 | 184308 |
| 2021-12-22 | 66.04 | $68.03 | 193200 |
| 2021-12-21 | 65.96 | $65.57 | 344900 |
| 2021-12-20 | 66.15 | $63.91 | 415025 |
| 2021-12-17 | 66.54 | $64.29 | 1.1M |
| 2021-12-16 | 66.92 | $66.38 | 260000 |
| 2021-12-15 | 67.14 | $66.97 | 440300 |
| 2021-12-14 | 67.31 | $64.30 | 341732 |
| 2021-12-13 | 67.75 | $63.59 | 338926 |
| 2021-12-10 | 68.30 | $66.78 | 225000 |
| 2021-12-09 | 68.54 | $65.98 | 177300 |
| 2021-12-08 | 68.88 | $66.46 | 252023 |
| 2021-12-07 | 69.18 | $66.91 | 282500 |
| 2021-12-06 | 69.45 | $66.89 | 338620 |
| 2021-12-03 | 69.73 | $68.27 | 406900 |
| 2021-12-02 | 69.88 | $67.18 | 258400 |
| 2021-12-01 | 70.13 | $64.98 | 415400 |
| 2021-11-30 | 70.58 | $64.83 | 467762 |
| 2021-11-29 | 71.01 | $71.21 | 342225 |
| 2021-11-26 | 70.77 | $71.16 | 198900 |
| 2021-11-24 | 70.46 | $74.08 | 218000 |
| 2021-11-23 | 69.77 | $74.08 | 291783 |
| 2021-11-22 | 69.00 | $73.52 | 239823 |
| 2021-11-19 | 68.22 | $71.93 | 191649 |
| 2021-11-18 | 67.53 | $71.71 | 258500 |
| 2021-11-17 | 66.79 | $71.18 | 275400 |
| 2021-11-16 | 66.05 | $70.23 | 235333 |
| 2021-11-15 | 65.32 | $69.12 | 229312 |
| 2021-11-12 | 64.66 | $69.00 | 224849 |
| 2021-11-11 | 63.96 | $68.94 | 212311 |
| 2021-11-10 | 63.21 | $67.92 | 314525 |
| 2021-11-09 | 62.52 | $69.73 | 309800 |
| 2021-11-08 | 61.60 | $68.52 | 322049 |
| 2021-11-05 | 60.73 | $69.74 | 461700 |
| 2021-11-04 | 59.68 | $67.24 | 523105 |
| 2021-11-03 | 58.81 | $66.96 | 628253 |
| 2021-11-02 | 57.92 | $62.38 | 696186 |
| 2021-11-01 | 57.44 | $59.64 | 542926 |
| 2021-10-29 | 57.19 | $56.62 | 456518 |
| 2021-10-28 | 57.22 | $54.95 | 203203 |
| 2021-10-27 | 57.41 | $53.82 | 343100 |
| 2021-10-26 | 57.71 | $57.35 | 307777 |
| 2021-10-25 | 57.66 | $59.50 | 188400 |
| 2021-10-22 | 57.40 | $58.33 | 259700 |
| 2021-10-21 | 57.23 | $58.30 | 234748 |
| 2021-10-20 | 57.04 | $58.26 | 210600 |
| 2021-10-19 | 56.84 | $56.57 | 442220 |
| 2021-10-18 | 56.77 | $59.15 | 169441 |
| 2021-10-15 | 56.43 | $58.73 | 386200 |
| 2021-10-14 | 56.11 | $59.09 | 287035 |
| 2021-10-13 | 55.73 | $58.02 | 226001 |
| 2021-10-12 | 55.44 | $57.25 | 387872 |
| 2021-10-11 | 55.21 | $56.53 | 228320 |
| 2021-10-08 | 55.03 | $55.26 | 243500 |
| 2021-10-07 | 54.99 | $56.58 | 304319 |
| 2021-10-06 | 54.81 | $55.92 | 394200 |
| 2021-10-05 | 54.70 | $55.66 | 300800 |
| 2021-10-04 | 54.62 | $54.82 | 200717 |
| 2021-10-01 | 54.64 | $54.91 | 226100 |
| 2021-09-30 | 54.67 | $53.98 | 168630 |
| 2021-09-29 | 54.80 | $55.62 | 196000 |
| 2021-09-28 | 54.78 | $55.06 | 269600 |
| 2021-09-27 | 54.84 | $56.36 | 238200 |
| 2021-09-24 | 54.78 | $54.23 | 267422 |
| 2021-09-23 | 54.94 | $55.05 | 333238 |
| 2021-09-22 | 55.03 | $53.53 | 191524 |
| 2021-09-21 | 55.27 | $52.45 | 306908 |
| 2021-09-20 | 55.63 | $52.69 | 365800 |
| 2021-09-17 | 55.96 | $54.16 | 648700 |
| 2021-09-16 | 56.15 | $54.10 | 183400 |
| 2021-09-15 | 56.35 | $54.66 | 326000 |
| 2021-09-14 | 56.48 | $53.92 | 265941 |
| 2021-09-13 | 56.69 | $55.71 | 248642 |
| 2021-09-10 | 56.73 | $55.47 | 236100 |
| 2021-09-09 | 56.80 | $56.12 | 227300 |
| 2021-09-08 | 56.81 | $56.86 | 268821 |
| 2021-09-07 | 56.74 | $57.69 | 247301 |
| 2021-09-03 | 56.57 | $58.23 | 238400 |
| 2021-09-02 | 56.32 | $57.61 | 259927 |
| 2021-09-01 | 56.11 | $57.33 | 392704 |
| 2021-08-31 | 55.90 | $57.85 | 413582 |
| 2021-08-30 | 55.62 | $58.99 | 257737 |
| 2021-08-27 | 55.18 | $58.83 | 389012 |
| 2021-08-26 | 54.72 | $56.57 | 188424 |
| 2021-08-25 | 54.45 | $56.83 | 252729 |
| 2021-08-24 | 54.12 | $55.38 | 234924 |
| 2021-08-23 | 53.91 | $54.32 | 371300 |
| 2021-08-20 | 53.77 | $53.56 | 260408 |
| 2021-08-19 | 53.69 | $53.04 | 314700 |
| 2021-08-18 | 53.64 | $53.87 | 339600 |
| 2021-08-17 | 53.49 | $53.11 | 409554 |
| 2021-08-16 | 53.39 | $55.07 | 251130 |
| 2021-08-13 | 53.08 | $56.17 | 253720 |
| 2021-08-12 | 52.62 | $56.55 | 342800 |
| 2021-08-11 | 52.10 | $56.58 | 377311 |
| 2021-08-10 | 51.56 | $54.56 | 377639 |
| 2021-08-09 | 51.24 | $53.26 | 362800 |
| 2021-08-06 | 51.07 | $53.39 | 247361 |
| 2021-08-05 | 50.91 | $52.78 | 430628 |
| 2021-08-04 | 50.83 | $52.55 | 487757 |
| 2021-08-03 | 50.79 | $52.04 | 1.0M |
| 2021-08-02 | 50.82 | $49.22 | 518100 |
| 2021-07-30 | 51.16 | $51.15 | 337939 |
| 2021-07-29 | 51.36 | $51.06 | 320965 |
| 2021-07-28 | 51.59 | $50.01 | 269100 |
| 2021-07-27 | 51.96 | $49.88 | 241009 |
| 2021-07-26 | 52.38 | $49.79 | 230700 |
| 2021-07-23 | 52.83 | $49.66 | 257818 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
76.61
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.12
Average
90.64
Maximum
153.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 76.61 | $75.90 | 307100 |
| 2026-07-17 | 76.61 | $77.19 | 399042 |
| 2026-07-16 | 76.33 | $80.14 | 874800 |
| 2026-07-15 | 75.37 | $75.99 | 534309 |
| 2026-07-14 | 75.13 | $74.09 | 1.0M |
| 2026-07-13 | 75.25 | $74.72 | 326911 |
| 2026-07-10 | 75.25 | $76.06 | 388700 |
| 2026-07-09 | 74.95 | $72.24 | 247100 |
| 2026-07-08 | 75.41 | $71.29 | 456000 |
| 2026-07-07 | 76.14 | $73.40 | 290004 |
| 2026-07-06 | 76.53 | $75.28 | 329548 |
| 2026-07-02 | 76.58 | $75.93 | 298700 |
| 2026-07-01 | 76.48 | $75.48 | 316334 |
| 2026-06-30 | 76.45 | $77.63 | 375200 |
| 2026-06-29 | 75.96 | $79.26 | 548911 |
| 2026-06-26 | 75.02 | $81.02 | 1.3M |
| 2026-06-25 | 73.56 | $79.76 | 441300 |
| 2026-06-24 | 72.12 | $77.66 | 431646 |
| 2026-06-23 | 70.89 | $71.80 | 308800 |
| 2026-06-22 | 70.70 | $72.54 | 332001 |
| 2026-06-18 | 70.32 | $74.66 | 987804 |
| 2026-06-17 | 69.43 | $70.81 | 415200 |
| 2026-06-16 | 69.21 | $71.56 | 344119 |
| 2026-06-15 | 68.81 | $71.59 | 363321 |
| 2026-06-12 | 68.34 | $71.14 | 318781 |
| 2026-06-11 | 67.90 | $70.66 | 447609 |
| 2026-06-10 | 67.50 | $68.31 | 328155 |
| 2026-06-09 | 67.54 | $70.01 | 406600 |
| 2026-06-08 | 67.23 | $67.97 | 308300 |
| 2026-06-05 | 67.32 | $68.08 | 285502 |
| 2026-06-04 | 67.42 | $68.48 | 448309 |
| 2026-06-03 | 67.45 | $68.68 | 362200 |
| 2026-06-02 | 67.47 | $69.22 | 429521 |
| 2026-06-01 | 67.39 | $68.33 | 357400 |
| 2026-05-29 | 67.50 | $69.72 | 490333 |
| 2026-05-28 | 67.34 | $70.35 | 308717 |
| 2026-05-27 | 67.05 | $70.29 | 444000 |
| 2026-05-26 | 66.75 | $68.10 | 447900 |
| 2026-05-22 | 66.87 | $67.16 | 345640 |
| 2026-05-21 | 67.24 | $67.11 | 473000 |
| 2026-05-20 | 67.69 | $67.28 | 380078 |
| 2026-05-19 | 68.21 | $65.47 | 396813 |
| 2026-05-18 | 69.21 | $67.60 | 406200 |
| 2026-05-15 | 69.94 | $65.99 | 294027 |
| 2026-05-14 | 71.15 | $69.40 | 943800 |
| 2026-05-13 | 71.84 | $66.98 | 578200 |
| 2026-05-12 | 73.18 | $67.93 | 547006 |
| 2026-05-11 | 74.54 | $69.20 | 546530 |
| 2026-05-08 | 75.87 | $70.67 | 340631 |
| 2026-05-07 | 77.10 | $72.76 | 412807 |
| 2026-05-06 | 78.10 | $74.24 | 711600 |
| 2026-05-05 | 78.95 | $72.13 | 836219 |
| 2026-05-04 | 80.37 | $74.33 | 993400 |
| 2026-05-01 | 81.56 | $78.13 | 304900 |
| 2026-04-30 | 82.14 | $79.27 | 368004 |
| 2026-04-29 | 82.55 | $79.00 | 443936 |
| 2026-04-28 | 83.08 | $82.61 | 233200 |
| 2026-04-27 | 82.92 | $83.86 | 270334 |
| 2026-04-24 | 82.45 | $84.15 | 199720 |
| 2026-04-23 | 81.84 | $83.82 | 239135 |
| 2026-04-22 | 81.19 | $82.24 | 271900 |
| 2026-04-21 | 80.75 | $82.45 | 250900 |
| 2026-04-20 | 80.19 | $83.97 | 268811 |
| 2026-04-17 | 79.22 | $83.04 | 342647 |
| 2026-04-16 | 78.27 | $78.80 | 202700 |
| 2026-04-15 | 78.06 | $78.91 | 315200 |
| 2026-04-14 | 77.79 | $81.72 | 278631 |
| 2026-04-13 | 76.88 | $81.55 | 313104 |
| 2026-04-10 | 75.85 | $80.17 | 306814 |
| 2026-04-09 | 74.95 | $80.58 | 322948 |
| 2026-04-08 | 73.83 | $79.23 | 424804 |
| 2026-04-07 | 72.81 | $74.71 | 465200 |
| 2026-04-06 | 72.60 | $73.75 | 340811 |
| 2026-04-02 | 72.56 | $73.20 | 412400 |
| 2026-04-01 | 72.64 | $75.08 | 375800 |
| 2026-03-31 | 72.35 | $75.85 | 345700 |
| 2026-03-30 | 71.86 | $74.95 | 335026 |
| 2026-03-27 | 71.49 | $74.43 | 296929 |
| 2026-03-26 | 71.20 | $74.29 | 285800 |
| 2026-03-25 | 70.90 | $74.65 | 379109 |
| 2026-03-24 | 70.50 | $73.57 | 329204 |
| 2026-03-23 | 70.29 | $71.88 | 460100 |
| 2026-03-20 | 70.42 | $68.30 | 1.2M |
| 2026-03-19 | 71.35 | $69.86 | 506500 |
| 2026-03-18 | 72.12 | $71.84 | 369600 |
| 2026-03-17 | 72.62 | $72.92 | 336500 |
| 2026-03-16 | 73.00 | $71.72 | 546485 |
| 2026-03-13 | 73.71 | $70.00 | 631639 |
| 2026-03-12 | 74.92 | $69.62 | 475400 |
| 2026-03-11 | 76.43 | $71.90 | 578053 |
| 2026-03-10 | 77.71 | $72.54 | 704023 |
| 2026-03-09 | 79.07 | $74.49 | 634207 |
| 2026-03-06 | 80.26 | $75.35 | 403713 |
| 2026-03-05 | 81.47 | $77.31 | 411700 |
| 2026-03-04 | 82.46 | $78.32 | 359800 |
| 2026-03-03 | 83.40 | $78.75 | 420131 |
| 2026-03-02 | 84.40 | $80.59 | 395108 |
| 2026-02-27 | 85.17 | $82.74 | 648134 |
| 2026-02-26 | 85.62 | $83.64 | 502642 |
| 2026-02-25 | 85.94 | $83.62 | 565400 |
| 2026-02-24 | 86.31 | $86.66 | 996600 |
| 2026-02-23 | 86.09 | $80.54 | 878772 |
| 2026-02-20 | 87.12 | $82.13 | 455108 |
| 2026-02-19 | 87.96 | $84.38 | 293500 |
| 2026-02-18 | 88.46 | $85.60 | 277000 |
| 2026-02-17 | 88.77 | $86.07 | 422900 |
| 2026-02-13 | 89.01 | $86.50 | 406140 |
| 2026-02-12 | 89.18 | $88.06 | 308845 |
| 2026-02-11 | 89.02 | $89.41 | 391136 |
| 2026-02-10 | 88.55 | $89.73 | 381700 |
| 2026-02-09 | 87.90 | $89.02 | 324120 |
| 2026-02-06 | 87.29 | $91.03 | 517800 |
| 2026-02-05 | 86.13 | $89.16 | 496231 |
| 2026-02-04 | 85.16 | $90.23 | 486229 |
| 2026-02-03 | 83.80 | $84.93 | 459536 |
| 2026-02-02 | 83.33 | $81.75 | 326628 |
| 2026-01-30 | 83.44 | $80.81 | 426200 |
| 2026-01-29 | 83.75 | $80.30 | 297231 |
| 2026-01-28 | 84.20 | $80.85 | 321346 |
| 2026-01-27 | 84.60 | $81.74 | 246500 |
| 2026-01-26 | 84.85 | $83.40 | 351815 |
| 2026-01-23 | 84.78 | $84.33 | 211407 |
| 2026-01-22 | 84.48 | $85.51 | 440600 |
| 2026-01-21 | 83.86 | $85.01 | 484100 |
| 2026-01-20 | 83.23 | $83.82 | 259100 |
| 2026-01-16 | 82.73 | $85.51 | 360800 |
| 2026-01-15 | 81.78 | $86.27 | 449500 |
| 2026-01-14 | 80.49 | $84.05 | 420900 |
| 2026-01-13 | 79.45 | $83.87 | 345900 |
| 2026-01-12 | 78.28 | $82.96 | 354000 |
| 2026-01-09 | 77.09 | $83.05 | 587478 |
| 2026-01-08 | 75.69 | $78.03 | 292100 |
| 2026-01-07 | 75.11 | $73.47 | 316700 |
| 2026-01-06 | 75.40 | $76.94 | 509382 |
| 2026-01-05 | 75.00 | $75.60 | 468443 |
| 2026-01-02 | 74.82 | $74.12 | 257900 |
| 2025-12-31 | 74.92 | $73.60 | 287717 |
| 2025-12-30 | 75.14 | $73.79 | 187866 |
| 2025-12-29 | 75.35 | $74.53 | 257100 |
| 2025-12-26 | 75.43 | $75.13 | 182200 |
| 2025-12-24 | 75.40 | $74.71 | 192214 |
| 2025-12-23 | 75.45 | $73.23 | 266051 |
| 2025-12-22 | 75.81 | $74.23 | 325400 |
| 2025-12-19 | 76.01 | $74.77 | 1.1M |
| 2025-12-18 | 76.12 | $77.70 | 560200 |
| 2025-12-17 | 75.62 | $76.29 | 417306 |
| 2025-12-16 | 75.33 | $75.84 | 651435 |
| 2025-12-15 | 75.09 | $75.33 | 595739 |
| 2025-12-12 | 74.90 | $76.51 | 647222 |
| 2025-12-11 | 74.43 | $76.26 | 671606 |
| 2025-12-10 | 73.94 | $77.01 | 666941 |
| 2025-12-09 | 73.20 | $72.00 | 399038 |
| 2025-12-08 | 73.39 | $71.81 | 437239 |
| 2025-12-05 | 73.65 | $73.05 | 466336 |
| 2025-12-04 | 73.69 | $74.26 | 360300 |
| 2025-12-03 | 73.48 | $76.56 | 400600 |
| 2025-12-02 | 72.74 | $75.19 | 415200 |
| 2025-12-01 | 72.17 | $75.13 | 462128 |
| 2025-11-28 | 71.52 | $76.24 | 232308 |
| 2025-11-26 | 70.53 | $75.73 | 557744 |
| 2025-11-25 | 69.49 | $75.44 | 489000 |
| 2025-11-24 | 68.35 | $71.04 | 518200 |
| 2025-11-21 | 67.97 | $71.88 | 557107 |
| 2025-11-20 | 67.36 | $68.86 | 536646 |
| 2025-11-19 | 67.29 | $67.22 | 482225 |
| 2025-11-18 | 67.58 | $66.07 | 368000 |
| 2025-11-17 | 68.17 | $66.65 | 427934 |
| 2025-11-14 | 68.74 | $69.04 | 402522 |
| 2025-11-13 | 68.91 | $69.18 | 597548 |
| 2025-11-12 | 69.10 | $70.28 | 423900 |
| 2025-11-11 | 69.09 | $69.63 | 404238 |
| 2025-11-10 | 69.23 | $69.83 | 443533 |
| 2025-11-07 | 69.37 | $70.64 | 439010 |
| 2025-11-06 | 69.37 | $70.73 | 398500 |
| 2025-11-05 | 69.36 | $71.38 | 600206 |
| 2025-11-04 | 69.24 | $70.41 | 1.2M |
| 2025-11-03 | 69.31 | $68.34 | 905900 |
| 2025-10-31 | 69.84 | $70.49 | 470418 |
| 2025-10-30 | 70.03 | $69.18 | 274794 |
| 2025-10-29 | 70.54 | $70.33 | 344700 |
| 2025-10-28 | 70.90 | $72.37 | 369909 |
| 2025-10-27 | 70.91 | $73.02 | 322800 |
| 2025-10-24 | 70.80 | $73.09 | 394325 |
| 2025-10-23 | 70.67 | $71.97 | 357815 |
| 2025-10-22 | 70.78 | $70.98 | 283349 |
| 2025-10-21 | 71.14 | $72.86 | 369442 |
| 2025-10-20 | 71.17 | $71.00 | 330600 |
| 2025-10-17 | 71.63 | $71.03 | 329200 |
| 2025-10-16 | 72.17 | $70.84 | 341743 |
| 2025-10-15 | 72.86 | $72.44 | 288938 |
| 2025-10-14 | 73.34 | $74.12 | 557300 |
| 2025-10-13 | 73.57 | $72.08 | 375004 |
| 2025-10-10 | 74.28 | $72.32 | 452120 |
| 2025-10-09 | 75.08 | $73.89 | 456482 |
| 2025-10-08 | 75.69 | $76.42 | 237920 |
| 2025-10-07 | 75.88 | $74.52 | 588000 |
| 2025-10-06 | 76.53 | $75.18 | 368604 |
| 2025-10-03 | 77.15 | $77.63 | 444645 |
| 2025-10-02 | 77.37 | $78.04 | 235304 |
| 2025-10-01 | 77.56 | $77.38 | 252601 |
| 2025-09-30 | 77.94 | $77.32 | 210700 |
| 2025-09-29 | 78.41 | $76.61 | 305413 |
| 2025-09-26 | 79.11 | $77.15 | 294413 |
| 2025-09-25 | 79.84 | $76.65 | 269819 |
| 2025-09-24 | 80.80 | $77.73 | 359314 |
| 2025-09-23 | 81.69 | $78.97 | 307500 |
| 2025-09-22 | 82.49 | $79.44 | 581946 |
| 2025-09-19 | 83.31 | $79.47 | 796623 |
| 2025-09-18 | 84.28 | $81.52 | 342900 |
| 2025-09-17 | 84.97 | $80.46 | 471600 |
| 2025-09-16 | 86.00 | $82.39 | 488415 |
| 2025-09-15 | 86.79 | $85.12 | 254637 |
| 2025-09-12 | 87.14 | $85.68 | 227540 |
| 2025-09-11 | 87.41 | $89.01 | 333545 |
| 2025-09-10 | 87.04 | $85.87 | 405748 |
| 2025-09-09 | 87.25 | $85.29 | 364600 |
| 2025-09-08 | 87.63 | $89.02 | 291029 |
| 2025-09-05 | 87.28 | $90.02 | 299634 |
| 2025-09-04 | 86.65 | $87.23 | 270800 |
| 2025-09-03 | 86.52 | $83.97 | 240600 |
| 2025-09-02 | 87.05 | $85.78 | 241930 |
| 2025-08-29 | 87.28 | $87.00 | 218100 |
| 2025-08-28 | 87.28 | $87.27 | 249900 |
| 2025-08-27 | 87.23 | $88.05 | 333506 |
| 2025-08-26 | 87.01 | $88.85 | 360504 |
| 2025-08-25 | 86.57 | $89.98 | 292045 |
| 2025-08-22 | 85.83 | $91.22 | 500703 |
| 2025-08-21 | 84.71 | $84.67 | 357417 |
| 2025-08-20 | 84.79 | $84.50 | 353048 |
| 2025-08-19 | 84.93 | $88.06 | 343828 |
| 2025-08-18 | 84.33 | $84.64 | 248300 |
| 2025-08-15 | 84.37 | $85.99 | 807958 |
| 2025-08-14 | 84.14 | $86.62 | 357738 |
| 2025-08-13 | 83.75 | $88.15 | 361340 |
| 2025-08-12 | 82.97 | $84.26 | 313100 |
| 2025-08-11 | 82.90 | $80.74 | 312522 |
| 2025-08-08 | 83.57 | $82.09 | 337800 |
| 2025-08-07 | 84.08 | $83.19 | 376400 |
| 2025-08-06 | 84.44 | $82.92 | 550525 |
| 2025-08-05 | 84.93 | $86.77 | 854300 |
| 2025-08-04 | 84.69 | $82.71 | 456632 |
| 2025-08-01 | 85.27 | $83.35 | 365400 |
| 2025-07-31 | 85.83 | $83.81 | 300200 |
| 2025-07-30 | 86.38 | $84.89 | 313800 |
| 2025-07-29 | 86.79 | $86.14 | 254500 |
| 2025-07-28 | 87.02 | $86.74 | 331461 |
| 2025-07-25 | 87.16 | $88.14 | 331600 |
| 2025-07-24 | 87.02 | $86.43 | 297800 |
| 2025-07-23 | 87.24 | $88.35 | 349942 |
| 2025-07-22 | 87.09 | $87.15 | 427236 |
| 2025-07-21 | 87.17 | $83.51 | 343641 |
| 2025-07-18 | 88.03 | $83.89 | 461029 |
| 2025-07-17 | 88.95 | $86.72 | 333700 |
| 2025-07-16 | 89.43 | $86.12 | 267621 |
| 2025-07-15 | 90.11 | $86.25 | 346031 |
| 2025-07-14 | 90.87 | $89.56 | 317727 |
| 2025-07-11 | 91.06 | $91.16 | 413100 |
| 2025-07-10 | 90.92 | $93.26 | 468214 |
| 2025-07-09 | 90.32 | $92.37 | 423724 |
| 2025-07-08 | 89.81 | $90.33 | 422540 |
| 2025-07-07 | 89.63 | $89.95 | 286800 |
| 2025-07-03 | 89.51 | $93.15 | 135138 |
| 2025-07-02 | 88.69 | $93.75 | 303836 |
| 2025-07-01 | 87.62 | $92.12 | 387200 |
| 2025-06-30 | 86.72 | $86.82 | 480548 |
| 2025-06-27 | 86.79 | $88.53 | 830735 |
| 2025-06-26 | 86.52 | $87.64 | 181000 |
| 2025-06-25 | 86.40 | $87.53 | 455013 |
| 2025-06-24 | 86.29 | $88.92 | 229828 |
| 2025-06-23 | 85.87 | $89.01 | 228841 |
| 2025-06-20 | 85.38 | $86.44 | 901100 |
| 2025-06-18 | 85.36 | $83.96 | 461100 |
| 2025-06-17 | 85.87 | $84.06 | 265700 |
| 2025-06-16 | 86.45 | $85.82 | 241417 |
| 2025-06-13 | 86.76 | $85.73 | 253130 |
| 2025-06-12 | 87.16 | $88.04 | 274731 |
| 2025-06-11 | 87.13 | $88.39 | 212300 |
| 2025-06-10 | 87.04 | $90.23 | 234306 |
| 2025-06-09 | 86.55 | $88.65 | 248416 |
| 2025-06-06 | 86.33 | $86.80 | 209300 |
| 2025-06-05 | 86.47 | $87.47 | 273900 |
| 2025-06-04 | 86.51 | $87.54 | 234900 |
| 2025-06-03 | 86.56 | $87.60 | 304179 |
| 2025-06-02 | 86.61 | $85.12 | 309600 |
| 2025-05-30 | 87.21 | $86.88 | 265000 |
| 2025-05-29 | 87.54 | $87.85 | 185100 |
| 2025-05-28 | 87.74 | $86.73 | 177825 |
| 2025-05-27 | 88.22 | $89.54 | 293647 |
| 2025-05-23 | 88.20 | $86.56 | 251300 |
| 2025-05-22 | 88.81 | $87.33 | 239203 |
| 2025-05-21 | 89.37 | $87.33 | 329505 |
| 2025-05-20 | 90.04 | $89.92 | 260438 |
| 2025-05-19 | 90.28 | $91.19 | 206600 |
| 2025-05-16 | 90.30 | $91.91 | 234100 |
| 2025-05-15 | 90.18 | $90.99 | 253518 |
| 2025-05-14 | 90.25 | $90.74 | 205400 |
| 2025-05-13 | 90.39 | $93.71 | 221300 |
| 2025-05-12 | 89.95 | $93.10 | 334100 |
| 2025-05-09 | 89.58 | $88.62 | 278112 |
| 2025-05-08 | 90.10 | $89.58 | 385700 |
| 2025-05-07 | 90.53 | $87.10 | 380744 |
| 2025-05-06 | 91.56 | $87.48 | 892400 |
| 2025-05-05 | 92.69 | $92.47 | 631316 |
| 2025-05-02 | 92.96 | $96.15 | 363400 |
| 2025-05-01 | 92.51 | $92.71 | 295100 |
| 2025-04-30 | 92.73 | $93.28 | 243700 |
| 2025-04-29 | 92.87 | $94.50 | 197237 |
| 2025-04-28 | 92.80 | $95.33 | 196847 |
| 2025-04-25 | 92.55 | $95.51 | 243837 |
| 2025-04-24 | 92.24 | $96.09 | 184511 |
| 2025-04-23 | 91.78 | $93.33 | 404731 |
| 2025-04-22 | 91.84 | $93.03 | 339200 |
| 2025-04-21 | 92.00 | $90.80 | 243617 |
| 2025-04-17 | 92.67 | $93.47 | 205900 |
| 2025-04-16 | 92.90 | $92.69 | 227507 |
| 2025-04-15 | 93.36 | $93.87 | 238213 |
| 2025-04-14 | 93.67 | $94.91 | 284800 |
| 2025-04-11 | 93.83 | $95.66 | 261312 |
| 2025-04-10 | 93.87 | $94.68 | 352600 |
| 2025-04-09 | 94.16 | $98.44 | 490338 |
| 2025-04-08 | 93.72 | $89.93 | 787115 |
| 2025-04-07 | 95.02 | $91.89 | 445100 |
| 2025-04-04 | 96.15 | $95.44 | 827600 |
| 2025-04-03 | 96.73 | $94.63 | 287600 |
| 2025-04-02 | 97.59 | $102.07 | 284106 |
| 2025-04-01 | 97.05 | $98.91 | 225354 |
| 2025-03-31 | 97.11 | $98.09 | 267100 |
| 2025-03-28 | 97.37 | $98.30 | 378900 |
| 2025-03-27 | 97.66 | $100.36 | 252420 |
| 2025-03-26 | 97.58 | $100.77 | 331000 |
| 2025-03-25 | 97.43 | $101.33 | 385400 |
| 2025-03-24 | 97.17 | $103.28 | 265400 |
| 2025-03-21 | 96.48 | $99.46 | 2.1M |
| 2025-03-20 | 96.53 | $100.43 | 351947 |
| 2025-03-19 | 96.40 | $100.36 | 395900 |
| 2025-03-18 | 96.32 | $99.34 | 350520 |
| 2025-03-17 | 96.47 | $100.00 | 509000 |
| 2025-03-14 | 96.55 | $99.35 | 243636 |
| 2025-03-13 | 96.82 | $96.38 | 359118 |
| 2025-03-12 | 97.80 | $98.21 | 462009 |
| 2025-03-11 | 98.60 | $98.00 | 454600 |
| 2025-03-10 | 99.62 | $99.17 | 468334 |
| 2025-03-07 | 100.60 | $101.62 | 387900 |
| 2025-03-06 | 101.27 | $100.79 | 406500 |
| 2025-03-05 | 102.26 | $100.32 | 400433 |
| 2025-03-04 | 103.55 | $97.87 | 431300 |
| 2025-03-03 | 105.62 | $102.16 | 348265 |
| 2025-02-28 | 107.14 | $103.66 | 579120 |
| 2025-02-27 | 108.64 | $102.55 | 475944 |
| 2025-02-26 | 110.65 | $104.07 | 457734 |
| 2025-02-25 | 112.69 | $106.43 | 577527 |
| 2025-02-24 | 114.59 | $103.69 | 637526 |
| 2025-02-21 | 117.40 | $107.00 | 899030 |
| 2025-02-20 | 119.99 | $116.48 | 389815 |
| 2025-02-19 | 121.00 | $118.30 | 329100 |
| 2025-02-18 | 121.81 | $121.43 | 257900 |
| 2025-02-14 | 122.11 | $121.63 | 315849 |
| 2025-02-13 | 122.41 | $120.60 | 260000 |
| 2025-02-12 | 122.99 | $118.72 | 428823 |
| 2025-02-11 | 124.07 | $123.32 | 180400 |
| 2025-02-10 | 124.36 | $123.26 | 236800 |
| 2025-02-07 | 124.72 | $123.28 | 190334 |
| 2025-02-06 | 125.14 | $125.11 | 245312 |
| 2025-02-05 | 125.24 | $124.75 | 249911 |
| 2025-02-04 | 125.44 | $125.57 | 142326 |
| 2025-02-03 | 125.50 | $125.14 | 389200 |
| 2025-01-31 | 125.67 | $126.16 | 287200 |
| 2025-01-30 | 125.65 | $128.66 | 171921 |
| 2025-01-29 | 125.11 | $126.32 | 210130 |
| 2025-01-28 | 124.99 | $127.64 | 206900 |
| 2025-01-27 | 124.57 | $128.18 | 199800 |
| 2025-01-24 | 123.98 | $127.11 | 196604 |
| 2025-01-23 | 123.53 | $128.45 | 275500 |
| 2025-01-22 | 122.74 | $127.92 | 193500 |
| 2025-01-21 | 121.94 | $129.12 | 256909 |
| 2025-01-17 | 120.79 | $127.97 | 486115 |
| 2025-01-16 | 119.71 | $128.46 | 365614 |
| 2025-01-15 | 118.39 | $127.18 | 396228 |
| 2025-01-14 | 117.15 | $123.61 | 333756 |
| 2025-01-13 | 116.50 | $120.51 | 426503 |
| 2025-01-10 | 116.44 | $115.88 | 342303 |
| 2025-01-08 | 117.38 | $117.40 | 261815 |
| 2025-01-07 | 118.19 | $118.22 | 272125 |
| 2025-01-06 | 119.01 | $120.22 | 188514 |
| 2025-01-03 | 119.57 | $118.74 | 267824 |
| 2025-01-02 | 120.58 | $117.23 | 300537 |
| 2024-12-31 | 122.11 | $118.86 | 187300 |
| 2024-12-30 | 123.59 | $118.79 | 158207 |
| 2024-12-27 | 125.35 | $120.63 | 251200 |
| 2024-12-26 | 127.04 | $122.93 | 282110 |
| 2024-12-24 | 128.55 | $123.19 | 179711 |
| 2024-12-23 | 130.28 | $122.24 | 372300 |
| 2024-12-20 | 132.51 | $122.75 | 1.7M |
| 2024-12-19 | 135.02 | $123.01 | 515000 |
| 2024-12-18 | 137.89 | $126.62 | 513721 |
| 2024-12-17 | 140.47 | $133.11 | 282300 |
| 2024-12-16 | 142.11 | $136.25 | 222618 |
| 2024-12-13 | 143.35 | $136.26 | 175880 |
| 2024-12-12 | 144.78 | $139.84 | 206124 |
| 2024-12-11 | 145.68 | $142.48 | 217213 |
| 2024-12-10 | 146.16 | $142.43 | 277949 |
| 2024-12-09 | 146.71 | $145.32 | 207248 |
| 2024-12-06 | 146.73 | $145.86 | 170401 |
| 2024-12-05 | 146.63 | $144.44 | 177132 |
| 2024-12-04 | 146.80 | $146.90 | 191337 |
| 2024-12-03 | 146.46 | $146.43 | 169000 |
| 2024-12-02 | 146.15 | $147.52 | 243607 |
| 2024-11-29 | 145.54 | $147.60 | 121113 |
| 2024-11-27 | 144.80 | $146.40 | 164925 |
| 2024-11-26 | 144.18 | $148.41 | 312725 |
| 2024-11-25 | 143.03 | $152.50 | 515647 |
| 2024-11-22 | 140.82 | $143.78 | 219327 |
| 2024-11-21 | 140.08 | $140.36 | 246035 |
| 2024-11-20 | 139.94 | $137.41 | 128800 |
| 2024-11-19 | 140.40 | $138.18 | 165738 |
| 2024-11-18 | 140.77 | $141.54 | 183600 |
| 2024-11-15 | 140.48 | $140.09 | 193710 |
| 2024-11-14 | 140.44 | $140.35 | 250900 |
| 2024-11-13 | 140.33 | $142.55 | 235841 |
| 2024-11-12 | 139.74 | $141.13 | 236926 |
| 2024-11-11 | 139.35 | $143.14 | 192700 |
| 2024-11-08 | 138.46 | $142.32 | 291300 |
| 2024-11-07 | 137.61 | $140.85 | 222125 |
| 2024-11-06 | 136.93 | $141.76 | 440642 |
| 2024-11-05 | 135.95 | $138.49 | 636100 |
| 2024-11-04 | 135.50 | $134.26 | 296100 |
| 2024-11-01 | 135.88 | $134.21 | 222511 |
| 2024-10-31 | 136.33 | $133.03 | 240700 |
| 2024-10-30 | 137.11 | $134.37 | 263427 |
| 2024-10-29 | 137.74 | $131.64 | 286500 |
| 2024-10-28 | 139.04 | $138.62 | 158000 |
| 2024-10-25 | 139.08 | $135.38 | 180100 |
| 2024-10-24 | 139.81 | $136.97 | 230149 |
| 2024-10-23 | 140.31 | $133.91 | 268200 |
| 2024-10-22 | 141.53 | $133.65 | 258738 |
| 2024-10-21 | 142.99 | $137.90 | 237147 |
| 2024-10-18 | 143.78 | $141.74 | 180011 |
| 2024-10-17 | 143.86 | $142.20 | 172600 |
| 2024-10-16 | 143.85 | $147.00 | 295648 |
| 2024-10-15 | 142.81 | $142.23 | 233281 |
| 2024-10-14 | 142.58 | $142.98 | 135100 |
| 2024-10-11 | 142.14 | $142.37 | 129800 |
| 2024-10-10 | 141.75 | $138.95 | 213142 |
| 2024-10-09 | 141.99 | $142.39 | 210404 |
| 2024-10-08 | 141.53 | $142.02 | 255305 |
| 2024-10-07 | 141.05 | $141.27 | 209300 |
| 2024-10-04 | 140.63 | $138.90 | 160928 |
| 2024-10-03 | 140.63 | $138.29 | 146000 |
| 2024-10-02 | 140.74 | $139.53 | 173700 |
| 2024-10-01 | 140.59 | $141.39 | 212300 |
| 2024-09-30 | 139.99 | $140.98 | 204200 |
| 2024-09-27 | 139.37 | $141.49 | 275400 |
| 2024-09-26 | 138.52 | $140.31 | 348700 |
| 2024-09-25 | 137.77 | $138.07 | 381538 |
| 2024-09-24 | 137.34 | $141.78 | 264014 |
| 2024-09-23 | 136.05 | $141.65 | 410800 |
| 2024-09-20 | 134.56 | $137.50 | 3.1M |
| 2024-09-19 | 133.70 | $144.69 | 279203 |
| 2024-09-18 | 131.17 | $137.06 | 277300 |
| 2024-09-17 | 129.84 | $135.24 | 265917 |
| 2024-09-16 | 128.67 | $134.81 | 308443 |
| 2024-09-13 | 127.42 | $135.86 | 333200 |
| 2024-09-12 | 125.74 | $127.48 | 237743 |
| 2024-09-11 | 125.57 | $122.09 | 273434 |
| 2024-09-10 | 126.52 | $121.70 | 260822 |
| 2024-09-09 | 127.70 | $121.66 | 283700 |
| 2024-09-06 | 129.10 | $124.13 | 270125 |
| 2024-09-05 | 130.20 | $124.79 | 258723 |
| 2024-09-04 | 131.34 | $125.84 | 188400 |
| 2024-09-03 | 132.44 | $124.81 | 350600 |
| 2024-08-30 | 133.92 | $135.62 | 335632 |
| 2024-08-29 | 133.36 | $133.93 | 374400 |
| 2024-08-28 | 133.05 | $136.24 | 299200 |
| 2024-08-27 | 132.20 | $133.91 | 224219 |
| 2024-08-26 | 131.70 | $136.00 | 236625 |
| 2024-08-23 | 130.67 | $138.66 | 265432 |
| 2024-08-22 | 128.91 | $129.90 | 204700 |
| 2024-08-21 | 128.71 | $132.05 | 193800 |
| 2024-08-20 | 128.03 | $127.55 | 190039 |
| 2024-08-19 | 128.19 | $127.14 | 176737 |
| 2024-08-16 | 128.46 | $127.00 | 259100 |
| 2024-08-15 | 128.81 | $128.08 | 194216 |
| 2024-08-14 | 128.99 | $125.64 | 252900 |
| 2024-08-13 | 129.71 | $128.74 | 258100 |
| 2024-08-12 | 129.89 | $126.62 | 252300 |
| 2024-08-09 | 130.55 | $127.11 | 263314 |
| 2024-08-08 | 131.21 | $126.86 | 309903 |
| 2024-08-07 | 132.02 | $124.16 | 572529 |
| 2024-08-06 | 133.52 | $129.65 | 541600 |
| 2024-08-05 | 134.10 | $124.22 | 432400 |
| 2024-08-02 | 135.90 | $128.89 | 326900 |
| 2024-08-01 | 136.98 | $133.60 | 262135 |
| 2024-07-31 | 137.22 | $142.09 | 323600 |
| 2024-07-30 | 135.69 | $140.95 | 293000 |
| 2024-07-29 | 134.12 | $140.09 | 158536 |
| 2024-07-26 | 132.47 | $141.04 | 247136 |
| 2024-07-25 | 130.34 | $135.29 | 382828 |
| 2024-07-24 | 129.06 | $129.42 | 189569 |
| 2024-07-23 | 128.81 | $134.15 | 252600 |
| 2024-07-22 | 127.50 | $133.96 | 254400 |
| 2024-07-19 | 126.03 | $130.84 | 245844 |
| 2024-07-18 | 124.97 | $132.10 | 284668 |
| 2024-07-17 | 123.48 | $133.72 | 327626 |
| 2024-07-16 | 121.41 | $136.80 | 365280 |
| 2024-07-15 | 118.37 | $126.22 | 259400 |
| 2024-07-12 | 117.09 | $125.12 | 361720 |
| 2024-07-11 | 115.86 | $123.34 | 363800 |
| 2024-07-10 | 114.83 | $115.61 | 310100 |
| 2024-07-09 | 115.30 | $114.59 | 335500 |
| 2024-07-08 | 116.08 | $116.97 | 410400 |
| 2024-07-05 | 116.53 | $115.83 | 280546 |
| 2024-07-03 | 117.32 | $117.47 | 156012 |
| 2024-07-02 | 117.92 | $115.85 | 285435 |
| 2024-07-01 | 118.99 | $117.69 | 375058 |
| 2024-06-28 | 119.87 | $119.22 | 1.2M |
| 2024-06-27 | 120.61 | $118.57 | 222100 |
| 2024-06-26 | 121.63 | $118.27 | 254414 |
| 2024-06-25 | 122.90 | $117.77 | 483919 |
| 2024-06-24 | 124.51 | $121.58 | 253300 |
| 2024-06-21 | 125.60 | $122.41 | 1.1M |
| 2024-06-20 | 126.71 | $122.72 | 328203 |
| 2024-06-18 | 127.96 | $126.29 | 261700 |
| 2024-06-17 | 128.67 | $126.85 | 289338 |
| 2024-06-14 | 129.40 | $126.60 | 204500 |
| 2024-06-13 | 130.31 | $130.50 | 326126 |
| 2024-06-12 | 130.57 | $131.68 | 351700 |
| 2024-06-11 | 130.63 | $126.37 | 219252 |
| 2024-06-10 | 131.83 | $128.37 | 316900 |
| 2024-06-07 | 132.81 | $128.91 | 195000 |
| 2024-06-06 | 133.86 | $131.73 | 197600 |
| 2024-06-05 | 134.48 | $133.61 | 209733 |
| 2024-06-04 | 134.82 | $132.12 | 408146 |
| 2024-06-03 | 135.53 | $134.65 | 203633 |
| 2024-05-31 | 135.83 | $137.29 | 251700 |
| 2024-05-30 | 135.63 | $135.08 | 175403 |
| 2024-05-29 | 135.87 | $132.86 | 328010 |
| 2024-05-28 | 136.62 | $136.01 | 336424 |
| 2024-05-24 | 136.82 | $141.11 | 198370 |
| 2024-05-23 | 136.00 | $136.46 | 284300 |
| 2024-05-22 | 136.02 | $136.85 | 264700 |
| 2024-05-21 | 135.97 | $138.33 | 272100 |
| 2024-05-20 | 135.61 | $137.57 | 288300 |
| 2024-05-17 | 135.36 | $136.05 | 229938 |
| 2024-05-16 | 135.40 | $137.29 | 425741 |
| 2024-05-15 | 135.20 | $140.86 | 365837 |
| 2024-05-14 | 134.22 | $136.31 | 230800 |
| 2024-05-13 | 134.06 | $135.22 | 324700 |
| 2024-05-10 | 134.11 | $133.68 | 282400 |
| 2024-05-09 | 134.51 | $136.27 | 367537 |
| 2024-05-08 | 134.45 | $133.21 | 533900 |
| 2024-05-07 | 135.03 | $130.67 | 699026 |
| 2024-05-06 | 136.27 | $139.37 | 395837 |
| 2024-05-03 | 135.88 | $136.05 | 328037 |
| 2024-05-02 | 136.14 | $134.48 | 235600 |
| 2024-05-01 | 136.79 | $132.01 | 287600 |
| 2024-04-30 | 138.08 | $132.27 | 350044 |
| 2024-04-29 | 139.53 | $138.26 | 207700 |
| 2024-04-26 | 139.96 | $139.42 | 218202 |
| 2024-04-25 | 140.22 | $138.46 | 282400 |
| 2024-04-24 | 140.74 | $137.22 | 202004 |
| 2024-04-23 | 141.60 | $139.14 | 400145 |
| 2024-04-22 | 142.21 | $133.02 | 431554 |
| 2024-04-19 | 144.20 | $133.60 | 282500 |
| 2024-04-18 | 146.39 | $134.65 | 340436 |
| 2024-04-17 | 148.70 | $137.80 | 286229 |
| 2024-04-16 | 150.71 | $138.91 | 532148 |
| 2024-04-15 | 152.78 | $149.00 | 380600 |
| 2024-04-12 | 153.04 | $149.99 | 273700 |
| 2024-04-11 | 153.09 | $151.88 | 326400 |
| 2024-04-10 | 152.73 | $148.92 | 408306 |
| 2024-04-09 | 152.90 | $152.98 | 304111 |
| 2024-04-08 | 152.21 | $152.43 | 188300 |
| 2024-04-05 | 151.49 | $151.99 | 229700 |
| 2024-04-04 | 150.72 | $149.15 | 238000 |
| 2024-04-03 | 150.39 | $150.91 | 227628 |
| 2024-04-02 | 149.59 | $148.95 | 378248 |
| 2024-04-01 | 149.05 | $152.95 | 262835 |
| 2024-03-28 | 147.55 | $153.37 | 382800 |
| 2024-03-27 | 145.68 | $151.83 | 243945 |
| 2024-03-26 | 143.81 | $150.12 | 391600 |
| 2024-03-25 | 141.98 | $150.80 | 309000 |
| 2024-03-22 | 139.68 | $151.38 | 361500 |
| 2024-03-21 | 136.88 | $152.15 | 512000 |
| 2024-03-20 | 133.46 | $144.04 | 392615 |
| 2024-03-19 | 131.19 | $135.89 | 283122 |
| 2024-03-18 | 130.28 | $132.82 | 350420 |
| 2024-03-15 | 129.87 | $131.55 | 1.3M |
| 2024-03-14 | 129.67 | $127.87 | 251900 |
| 2024-03-13 | 130.22 | $129.31 | 206807 |
| 2024-03-12 | 130.57 | $128.62 | 212600 |
| 2024-03-11 | 131.13 | $128.10 | 269900 |
| 2024-03-08 | 131.89 | $129.20 | 257727 |
| 2024-03-07 | 132.54 | $129.33 | 394839 |
| 2024-03-06 | 133.28 | $128.65 | 338346 |
| 2024-03-05 | 134.28 | $129.89 | 346447 |
| 2024-03-04 | 135.18 | $135.55 | 415300 |
| 2024-03-01 | 135.02 | $137.79 | 213200 |
| 2024-02-29 | 134.37 | $135.91 | 324900 |
| 2024-02-28 | 134.01 | $133.66 | 347900 |
| 2024-02-27 | 134.06 | $132.98 | 288500 |
| 2024-02-26 | 134.25 | $130.61 | 282200 |
| 2024-02-23 | 134.98 | $129.42 | 282000 |
| 2024-02-22 | 136.07 | $126.54 | 554500 |
| 2024-02-21 | 137.94 | $125.11 | 703327 |
| 2024-02-20 | 140.39 | $135.87 | 411172 |
| 2024-02-16 | 140.95 | $139.98 | 238200 |
| 2024-02-15 | 140.72 | $142.66 | 220300 |
| 2024-02-14 | 139.86 | $139.93 | 224600 |
| 2024-02-13 | 139.42 | $135.53 | 331700 |
| 2024-02-12 | 139.81 | $141.86 | 207709 |
| 2024-02-09 | 138.91 | $140.57 | 162500 |
| 2024-02-08 | 138.11 | $137.53 | 204700 |
| 2024-02-07 | 137.80 | $135.01 | 229100 |
| 2024-02-06 | 137.95 | $133.88 | 159317 |
| 2024-02-05 | 138.35 | $134.88 | 219506 |
| 2024-02-02 | 138.56 | $138.63 | 173800 |
| 2024-02-01 | 138.00 | $138.91 | 165346 |
| 2024-01-31 | 137.26 | $135.46 | 191504 |
| 2024-01-30 | 137.09 | $137.57 | 156600 |
| 2024-01-29 | 136.43 | $136.87 | 172500 |
| 2024-01-26 | 135.79 | $134.99 | 133000 |
| 2024-01-25 | 135.41 | $134.49 | 223637 |
| 2024-01-24 | 135.04 | $131.45 | 201900 |
| 2024-01-23 | 135.23 | $132.87 | 252505 |
| 2024-01-22 | 135.11 | $137.58 | 311515 |
| 2024-01-19 | 133.96 | $133.44 | 205906 |
| 2024-01-18 | 133.46 | $132.51 | 206700 |
| 2024-01-17 | 133.05 | $131.66 | 176706 |
| 2024-01-16 | 132.72 | $131.60 | 173600 |
| 2024-01-12 | 132.32 | $132.31 | 163200 |
| 2024-01-11 | 131.67 | $131.72 | 208600 |
| 2024-01-10 | 131.01 | $130.82 | 324164 |
| 2024-01-09 | 130.39 | $128.49 | 311130 |
| 2024-01-08 | 130.14 | $132.31 | 260235 |
| 2024-01-05 | 129.01 | $128.22 | 310943 |
| 2024-01-04 | 128.53 | $124.27 | 269700 |
| 2024-01-03 | 128.76 | $125.06 | 203158 |
| 2024-01-02 | 128.84 | $128.24 | 250930 |
| 2023-12-29 | 128.22 | $129.36 | 190408 |
| 2023-12-28 | 127.22 | $130.02 | 137100 |
| 2023-12-27 | 125.89 | $130.56 | 189200 |
| 2023-12-26 | 124.20 | $129.26 | 177042 |
| 2023-12-22 | 122.48 | $127.06 | 172003 |
| 2023-12-21 | 120.91 | $124.75 | 378337 |
| 2023-12-20 | 119.55 | $123.88 | 397638 |
| 2023-12-19 | 118.13 | $123.36 | 243816 |
| 2023-12-18 | 116.57 | $118.15 | 230048 |
| 2023-12-15 | 115.83 | $117.31 | 949300 |
| 2023-12-14 | 115.14 | $119.24 | 410313 |
| 2023-12-13 | 113.91 | $113.77 | 486029 |
| 2023-12-12 | 113.61 | $110.13 | 257058 |
| 2023-12-11 | 114.02 | $111.24 | 270900 |
| 2023-12-08 | 114.24 | $111.92 | 201133 |
| 2023-12-07 | 114.33 | $111.46 | 283900 |
| 2023-12-06 | 114.52 | $111.16 | 273400 |
| 2023-12-05 | 114.77 | $113.42 | 273200 |
| 2023-12-04 | 114.57 | $114.57 | 329100 |
| 2023-12-01 | 114.07 | $112.39 | 212415 |
| 2023-11-30 | 113.91 | $109.30 | 355900 |
| 2023-11-29 | 114.36 | $113.25 | 279079 |
| 2023-11-28 | 114.02 | $112.84 | 235500 |
| 2023-11-27 | 113.69 | $115.27 | 197814 |
| 2023-11-24 | 112.75 | $114.48 | 72600 |
| 2023-11-22 | 111.81 | $114.54 | 157411 |
| 2023-11-21 | 110.67 | $112.92 | 251300 |
| 2023-11-20 | 109.67 | $113.23 | 162688 |
| 2023-11-17 | 108.41 | $112.56 | 302300 |
| 2023-11-16 | 107.06 | $110.71 | 250900 |
| 2023-11-15 | 105.87 | $112.69 | 283000 |
| 2023-11-14 | 104.06 | $113.38 | 447300 |
| 2023-11-13 | 101.79 | $104.97 | 169070 |
| 2023-11-10 | 100.92 | $105.30 | 304000 |
| 2023-11-09 | 99.83 | $102.93 | 327000 |
| 2023-11-08 | 99.05 | $103.04 | 235928 |
| 2023-11-07 | 98.13 | $103.63 | 213200 |
| 2023-11-06 | 96.93 | $103.24 | 294019 |
| 2023-11-03 | 95.63 | $104.41 | 309350 |
| 2023-11-02 | 93.87 | $101.18 | 314000 |
| 2023-11-01 | 92.51 | $99.07 | 551811 |
| 2023-10-31 | 91.40 | $93.75 | 670236 |
| 2023-10-30 | 91.25 | $93.96 | 544630 |
| 2023-10-27 | 91.05 | $92.97 | 450224 |
| 2023-10-26 | 91.04 | $90.81 | 201000 |
| 2023-10-25 | 91.51 | $89.62 | 207300 |
| 2023-10-24 | 92.32 | $91.68 | 241900 |
| 2023-10-23 | 92.85 | $91.12 | 230500 |
| 2023-10-20 | 93.60 | $91.16 | 274535 |
| 2023-10-19 | 94.48 | $91.94 | 310512 |
| 2023-10-18 | 95.36 | $93.48 | 262202 |
| 2023-10-17 | 96.07 | $95.40 | 281900 |
| 2023-10-16 | 96.50 | $94.03 | 286373 |
| 2023-10-13 | 97.31 | $93.91 | 329948 |
| 2023-10-12 | 98.28 | $93.38 | 445500 |
| 2023-10-11 | 99.53 | $100.39 | 202900 |
| 2023-10-10 | 99.52 | $99.27 | 193400 |
| 2023-10-09 | 99.75 | $98.72 | 210700 |
| 2023-10-06 | 100.14 | $97.60 | 388800 |
| 2023-10-05 | 100.83 | $99.75 | 253900 |
| 2023-10-04 | 101.20 | $100.13 | 212313 |
| 2023-10-03 | 101.54 | $98.56 | 247700 |
| 2023-10-02 | 102.28 | $102.22 | 223845 |
| 2023-09-29 | 102.37 | $103.04 | 266001 |
| 2023-09-28 | 102.30 | $106.05 | 322000 |
| 2023-09-27 | 101.60 | $103.61 | 224023 |
| 2023-09-26 | 101.30 | $101.59 | 228200 |
| 2023-09-25 | 101.39 | $101.63 | 223400 |
| 2023-09-22 | 101.48 | $99.77 | 234600 |
| 2023-09-21 | 102.00 | $100.76 | 291603 |
| 2023-09-20 | 102.39 | $99.82 | 333401 |
| 2023-09-19 | 103.05 | $101.61 | 317612 |
| 2023-09-18 | 103.45 | $100.95 | 411840 |
| 2023-09-15 | 104.05 | $100.09 | 1.3M |
| 2023-09-14 | 104.93 | $103.29 | 316800 |
| 2023-09-13 | 105.29 | $100.56 | 333400 |
| 2023-09-12 | 106.27 | $102.78 | 297409 |
| 2023-09-11 | 106.93 | $102.58 | 369500 |
| 2023-09-08 | 107.75 | $103.09 | 349306 |
| 2023-09-07 | 108.57 | $104.78 | 389700 |
| 2023-09-06 | 109.17 | $105.27 | 332832 |
| 2023-09-05 | 109.74 | $105.80 | 606706 |
| 2023-09-01 | 110.28 | $111.01 | 311300 |
| 2023-08-31 | 109.79 | $109.37 | 331500 |
| 2023-08-30 | 109.55 | $109.44 | 231822 |
| 2023-08-29 | 109.25 | $109.06 | 183000 |
| 2023-08-28 | 108.96 | $107.54 | 185822 |
| 2023-08-25 | 108.92 | $105.12 | 303900 |
| 2023-08-24 | 109.37 | $105.83 | 272600 |
| 2023-08-23 | 109.73 | $108.38 | 323114 |
| 2023-08-22 | 109.58 | $106.85 | 298200 |
| 2023-08-21 | 109.71 | $106.30 | 275134 |
| 2023-08-18 | 109.95 | $104.90 | 304541 |
| 2023-08-17 | 110.50 | $103.77 | 339000 |
| 2023-08-16 | 111.35 | $107.00 | 259500 |
| 2023-08-15 | 111.62 | $107.61 | 298733 |
| 2023-08-14 | 111.77 | $109.25 | 311300 |
| 2023-08-11 | 111.56 | $109.97 | 281236 |
| 2023-08-10 | 111.13 | $109.34 | 284900 |
| 2023-08-09 | 110.73 | $109.21 | 290632 |
| 2023-08-08 | 110.25 | $110.86 | 295730 |
| 2023-08-07 | 109.30 | $111.78 | 226535 |
| 2023-08-04 | 107.97 | $109.51 | 361520 |
| 2023-08-03 | 106.86 | $109.96 | 341114 |
| 2023-08-02 | 105.44 | $108.52 | 709000 |
| 2023-08-01 | 104.05 | $106.77 | 620900 |
| 2023-07-31 | 102.78 | $103.49 | 441068 |
| 2023-07-28 | 101.96 | $101.93 | 335800 |
| 2023-07-27 | 101.31 | $99.16 | 201700 |
| 2023-07-26 | 101.10 | $98.96 | 236605 |
| 2023-07-25 | 100.87 | $98.61 | 334400 |
| 2023-07-24 | 100.63 | $98.75 | 207200 |
| 2023-07-21 | 100.29 | $98.41 | 265707 |
| 2023-07-20 | 99.94 | $99.31 | 334700 |
| 2023-07-19 | 99.29 | $101.10 | 314892 |
| 2023-07-18 | 98.13 | $99.95 | 497553 |
| 2023-07-17 | 96.98 | $100.15 | 354425 |
| 2023-07-14 | 95.58 | $99.00 | 488443 |
| 2023-07-13 | 94.15 | $98.50 | 495659 |
| 2023-07-12 | 92.56 | $94.78 | 271108 |
| 2023-07-11 | 91.47 | $93.50 | 248809 |
| 2023-07-10 | 90.45 | $93.03 | 471614 |
| 2023-07-07 | 89.33 | $90.26 | 247700 |
| 2023-07-06 | 88.59 | $88.89 | 489198 |
| 2023-07-05 | 87.99 | $90.24 | 464000 |
| 2023-07-03 | 86.99 | $90.57 | 152500 |
| 2023-06-30 | 85.73 | $90.35 | 368199 |
| 2023-06-29 | 84.29 | $89.41 | 621029 |
| 2023-06-28 | 82.79 | $85.97 | 579500 |
| 2023-06-27 | 81.76 | $83.60 | 284700 |
| 2023-06-26 | 81.05 | $81.89 | 306854 |
| 2023-06-23 | 80.57 | $80.07 | 589600 |
| 2023-06-22 | 80.38 | $80.70 | 197200 |
| 2023-06-21 | 80.02 | $81.48 | 292400 |
| 2023-06-20 | 79.41 | $79.65 | 251000 |
| 2023-06-16 | 79.08 | $77.74 | 961000 |
| 2023-06-15 | 79.09 | $79.43 | 294224 |
| 2023-06-14 | 78.72 | $78.58 | 267940 |
| 2023-06-13 | 78.46 | $79.10 | 251727 |
| 2023-06-12 | 78.04 | $78.86 | 258100 |
| 2023-06-09 | 77.58 | $77.60 | 357300 |
| 2023-06-08 | 77.30 | $78.50 | 165240 |
| 2023-06-07 | 76.78 | $78.74 | 273734 |
| 2023-06-06 | 76.10 | $77.12 | 293803 |
| 2023-06-05 | 75.65 | $74.42 | 224974 |
| 2023-06-02 | 75.68 | $75.51 | 248700 |
| 2023-06-01 | 75.47 | $72.02 | 257700 |
| 2023-05-31 | 75.96 | $71.82 | 303200 |
| 2023-05-30 | 76.55 | $77.11 | 297400 |
| 2023-05-26 | 76.10 | $75.43 | 179700 |
| 2023-05-25 | 75.92 | $75.04 | 232300 |
| 2023-05-24 | 75.78 | $74.00 | 231900 |
| 2023-05-23 | 75.82 | $75.08 | 286241 |
| 2023-05-22 | 75.61 | $75.71 | 179325 |
| 2023-05-19 | 75.23 | $76.06 | 194641 |
| 2023-05-18 | 74.69 | $76.44 | 198600 |
| 2023-05-17 | 73.96 | $75.01 | 328942 |
| 2023-05-16 | 73.41 | $75.16 | 254003 |
| 2023-05-15 | 72.71 | $74.23 | 168610 |
| 2023-05-12 | 72.09 | $73.36 | 225400 |
| 2023-05-11 | 71.53 | $73.30 | 218000 |
| 2023-05-10 | 70.89 | $73.62 | 231613 |
| 2023-05-09 | 70.06 | $73.75 | 256700 |
| 2023-05-08 | 69.05 | $73.14 | 439611 |
| 2023-05-05 | 68.01 | $70.14 | 557622 |
| 2023-05-04 | 67.42 | $67.63 | 494700 |
| 2023-05-03 | 67.26 | $68.30 | 402300 |
| 2023-05-02 | 66.93 | $67.50 | 361100 |
| 2023-05-01 | 66.71 | $68.75 | 302100 |
| 2023-04-28 | 66.19 | $68.31 | 387900 |
| 2023-04-27 | 65.67 | $66.57 | 334000 |
| 2023-04-26 | 65.43 | $64.79 | 444100 |
| 2023-04-25 | 65.53 | $65.63 | 331756 |
| 2023-04-24 | 65.46 | $66.67 | 209300 |
| 2023-04-21 | 65.16 | $66.22 | 345612 |
| 2023-04-20 | 64.91 | $67.68 | 308637 |
| 2023-04-19 | 64.31 | $67.18 | 265600 |
| 2023-04-18 | 63.71 | $67.04 | 356400 |
| 2023-04-17 | 63.06 | $66.82 | 344900 |
| 2023-04-14 | 62.35 | $65.37 | 305603 |
| 2023-04-13 | 61.83 | $65.07 | 306800 |
| 2023-04-12 | 61.30 | $64.55 | 312937 |
| 2023-04-11 | 60.81 | $63.93 | 431646 |
| 2023-04-10 | 60.38 | $62.15 | 315121 |
| 2023-04-06 | 60.27 | $60.62 | 232400 |
| 2023-04-05 | 60.48 | $60.90 | 226444 |
| 2023-04-04 | 60.67 | $60.92 | 246612 |
| 2023-04-03 | 60.91 | $63.41 | 228178 |
| 2023-03-31 | 60.68 | $63.25 | 415404 |
| 2023-03-30 | 60.46 | $61.65 | 161500 |
| 2023-03-29 | 60.56 | $62.41 | 220542 |
| 2023-03-28 | 60.53 | $61.99 | 248300 |
| 2023-03-27 | 60.60 | $61.70 | 164400 |
| 2023-03-24 | 60.77 | $60.75 | 242535 |
| 2023-03-23 | 61.18 | $60.13 | 248920 |
| 2023-03-22 | 61.82 | $60.80 | 408598 |
| 2023-03-21 | 62.43 | $62.72 | 285500 |
| 2023-03-20 | 62.75 | $62.05 | 219100 |
| 2023-03-17 | 63.29 | $61.10 | 732700 |
| 2023-03-16 | 64.14 | $62.76 | 256853 |
| 2023-03-15 | 64.79 | $61.58 | 392600 |
| 2023-03-14 | 65.80 | $63.07 | 321400 |
| 2023-03-13 | 66.69 | $62.86 | 285172 |
| 2023-03-10 | 67.77 | $64.99 | 201638 |
| 2023-03-09 | 68.59 | $67.14 | 274924 |
| 2023-03-08 | 69.10 | $67.01 | 320100 |
| 2023-03-07 | 69.73 | $66.67 | 309031 |
| 2023-03-06 | 70.54 | $68.48 | 379607 |
| 2023-03-03 | 71.11 | $70.24 | 237449 |
| 2023-03-02 | 71.40 | $69.00 | 186400 |
| 2023-03-01 | 72.00 | $69.33 | 311800 |
| 2023-02-28 | 72.64 | $69.11 | 650900 |
| 2023-02-27 | 73.42 | $71.05 | 179828 |
| 2023-02-24 | 73.92 | $71.16 | 363908 |
| 2023-02-23 | 74.48 | $71.55 | 413825 |
| 2023-02-22 | 75.05 | $72.67 | 517200 |
| 2023-02-21 | 75.46 | $68.44 | 488247 |
| 2023-02-17 | 76.83 | $74.73 | 243250 |
| 2023-02-16 | 77.08 | $76.07 | 208708 |
| 2023-02-15 | 77.08 | $76.81 | 191430 |
| 2023-02-14 | 76.91 | $76.11 | 271941 |
| 2023-02-13 | 76.85 | $77.00 | 130200 |
| 2023-02-10 | 76.58 | $75.68 | 212429 |
| 2023-02-09 | 76.54 | $75.44 | 204811 |
| 2023-02-08 | 76.53 | $76.51 | 244200 |
| 2023-02-07 | 76.27 | $77.87 | 179631 |
| 2023-02-06 | 75.68 | $76.82 | 170136 |
| 2023-02-03 | 75.20 | $78.41 | 224300 |
| 2023-02-02 | 74.30 | $79.03 | 243605 |
| 2023-02-01 | 73.11 | $76.88 | 230807 |
| 2023-01-31 | 72.18 | $74.97 | 216800 |
| 2023-01-30 | 71.49 | $72.28 | 143400 |
| 2023-01-27 | 71.26 | $73.64 | 146600 |
| 2023-01-26 | 70.71 | $73.41 | 205447 |
| 2023-01-25 | 70.10 | $72.66 | 157244 |
| 2023-01-24 | 69.57 | $71.14 | 208728 |
| 2023-01-23 | 69.26 | $70.48 | 205650 |
| 2023-01-20 | 69.05 | $69.14 | 336600 |
| 2023-01-19 | 69.09 | $67.90 | 177741 |
| 2023-01-18 | 69.40 | $69.14 | 203424 |
| 2023-01-17 | 69.50 | $69.50 | 127200 |
| 2023-01-13 | 69.54 | $70.69 | 177600 |
| 2023-01-12 | 69.34 | $71.14 | 173700 |
| 2023-01-11 | 69.02 | $70.38 | 198423 |
| 2023-01-10 | 68.80 | $68.14 | 227321 |
| 2023-01-09 | 69.04 | $67.02 | 354616 |
| 2023-01-06 | 69.54 | $68.39 | 210200 |
| 2023-01-05 | 69.85 | $67.30 | 317700 |
| 2023-01-04 | 70.43 | $69.72 | 250700 |
| 2023-01-03 | 70.60 | $70.12 | 260300 |
| 2022-12-30 | 70.72 | $68.67 | 190400 |
| 2022-12-29 | 71.15 | $70.32 | 156928 |
| 2022-12-28 | 71.31 | $68.51 | 121800 |
| 2022-12-27 | 71.88 | $71.07 | 94717 |
| 2022-12-23 | 71.99 | $70.92 | 166100 |
| 2022-12-22 | 72.15 | $70.42 | 169000 |
| 2022-12-21 | 72.44 | $71.78 | 172600 |
| 2022-12-20 | 72.49 | $71.32 | 258918 |
| 2022-12-19 | 72.63 | $70.79 | 285000 |
| 2022-12-16 | 72.90 | $70.94 | 1.2M |
| 2022-12-15 | 73.17 | $72.00 | 302734 |
| 2022-12-14 | 73.26 | $72.00 | 314937 |
| 2022-12-13 | 73.36 | $72.76 | 305602 |
| 2022-12-12 | 73.30 | $72.54 | 254800 |
| 2022-12-09 | 73.27 | $71.58 | 169900 |
| 2022-12-08 | 73.42 | $72.82 | 217000 |
| 2022-12-07 | 73.33 | $71.91 | 217400 |
| 2022-12-06 | 73.40 | $69.53 | 335225 |
| 2022-12-05 | 73.97 | $70.57 | 261419 |
| 2022-12-02 | 74.41 | $73.18 | 184449 |
| 2022-12-01 | 74.34 | $73.86 | 202000 |
| 2022-11-30 | 74.11 | $74.04 | 348700 |
| 2022-11-29 | 73.78 | $73.52 | 154500 |
| 2022-11-28 | 73.49 | $72.60 | 187940 |
| 2022-11-25 | 73.34 | $73.02 | 62730 |
| 2022-11-23 | 73.05 | $72.58 | 110148 |
| 2022-11-22 | 72.79 | $73.63 | 279246 |
| 2022-11-21 | 72.25 | $72.15 | 122236 |
| 2022-11-18 | 71.92 | $72.82 | 186947 |
| 2022-11-17 | 71.37 | $72.44 | 199524 |
| 2022-11-16 | 70.80 | $72.51 | 215453 |
| 2022-11-15 | 70.11 | $72.80 | 246900 |
| 2022-11-14 | 69.23 | $71.89 | 245721 |
| 2022-11-11 | 68.39 | $73.31 | 290713 |
| 2022-11-10 | 67.10 | $71.45 | 326200 |
| 2022-11-09 | 65.98 | $65.46 | 208300 |
| 2022-11-08 | 65.94 | $66.67 | 249346 |
| 2022-11-07 | 65.63 | $67.12 | 204900 |
| 2022-11-04 | 65.16 | $65.94 | 269500 |
| 2022-11-03 | 64.86 | $63.91 | 277111 |
| 2022-11-02 | 64.94 | $63.57 | 332144 |
| 2022-11-01 | 65.09 | $66.90 | 675500 |
| 2022-10-31 | 64.56 | $66.77 | 379823 |
| 2022-10-28 | 63.97 | $67.90 | 232761 |
| 2022-10-27 | 63.03 | $65.34 | 264791 |
| 2022-10-26 | 62.49 | $64.55 | 269300 |
| 2022-10-25 | 62.01 | $64.51 | 321935 |
| 2022-10-24 | 61.47 | $63.26 | 257000 |
| 2022-10-21 | 61.11 | $62.34 | 186600 |
| 2022-10-20 | 60.89 | $59.98 | 221800 |
| 2022-10-19 | 61.12 | $60.84 | 209000 |
| 2022-10-18 | 61.22 | $62.71 | 196500 |
| 2022-10-17 | 60.94 | $60.97 | 258568 |
| 2022-10-14 | 60.98 | $58.65 | 257900 |
| 2022-10-13 | 61.53 | $61.07 | 411900 |
| 2022-10-12 | 61.65 | $62.23 | 283227 |
| 2022-10-11 | 61.54 | $64.26 | 313510 |
| 2022-10-10 | 61.00 | $65.13 | 392335 |
| 2022-10-07 | 60.19 | $61.73 | 176544 |
| 2022-10-06 | 59.96 | $63.63 | 139411 |
| 2022-10-05 | 59.31 | $63.38 | 168437 |
| 2022-10-04 | 58.61 | $63.55 | 196734 |
| 2022-10-03 | 57.78 | $61.19 | 193200 |
| 2022-09-30 | 57.32 | $59.46 | 323100 |
| 2022-09-29 | 57.17 | $58.39 | 187133 |
| 2022-09-28 | 57.23 | $59.51 | 320000 |
| 2022-09-27 | 57.08 | $56.53 | 200300 |
| 2022-09-26 | 57.56 | $55.36 | 207734 |
| 2022-09-23 | 58.38 | $56.91 | 232100 |
| 2022-09-22 | 59.02 | $57.90 | 293500 |
| 2022-09-21 | 59.57 | $59.49 | 199223 |
| 2022-09-20 | 59.88 | $59.33 | 290128 |
| 2022-09-19 | 60.30 | $60.96 | 180436 |
| 2022-09-16 | 60.45 | $59.18 | 615510 |
| 2022-09-15 | 61.02 | $59.08 | 207700 |
| 2022-09-14 | 61.72 | $58.97 | 366845 |
| 2022-09-13 | 62.56 | $59.11 | 377800 |
| 2022-09-12 | 63.52 | $64.06 | 172000 |
| 2022-09-09 | 63.61 | $63.54 | 191200 |
| 2022-09-08 | 63.82 | $61.67 | 186223 |
| 2022-09-07 | 64.48 | $61.69 | 228800 |
| 2022-09-06 | 65.24 | $61.75 | 277111 |
| 2022-09-02 | 66.13 | $62.42 | 240900 |
| 2022-09-01 | 67.02 | $63.76 | 449746 |
| 2022-08-31 | 67.77 | $62.33 | 351646 |
| 2022-08-30 | 68.95 | $64.14 | 318307 |
| 2022-08-29 | 69.93 | $66.41 | 190300 |
| 2022-08-26 | 70.59 | $67.34 | 252002 |
| 2022-08-25 | 71.15 | $70.52 | 213449 |
| 2022-08-24 | 71.13 | $68.42 | 316043 |
| 2022-08-23 | 71.53 | $69.78 | 241204 |
| 2022-08-22 | 71.71 | $70.03 | 304432 |
| 2022-08-19 | 71.85 | $71.44 | 226257 |
| 2022-08-18 | 71.70 | $72.98 | 201033 |
| 2022-08-17 | 71.19 | $70.78 | 172714 |
| 2022-08-16 | 71.06 | $72.23 | 275712 |
| 2022-08-15 | 70.58 | $71.15 | 408500 |
| 2022-08-12 | 70.25 | $72.52 | 224100 |
| 2022-08-11 | 69.57 | $71.35 | 256413 |
| 2022-08-10 | 69.01 | $70.46 | 431300 |
| 2022-08-09 | 68.54 | $67.52 | 405924 |
| 2022-08-08 | 68.61 | $71.94 | 334900 |
| 2022-08-05 | 67.75 | $69.16 | 279000 |
| 2022-08-04 | 67.33 | $69.34 | 290800 |
| 2022-08-03 | 66.80 | $69.14 | 296518 |
| 2022-08-02 | 66.22 | $67.89 | 424413 |
| 2022-08-01 | 65.82 | $71.01 | 285000 |
| 2022-07-29 | 64.68 | $70.71 | 331400 |
| 2022-07-28 | 63.44 | $68.06 | 251100 |
| 2022-07-27 | 62.55 | $65.66 | 206300 |
| 2022-07-26 | 62.03 | $65.27 | 223200 |
| 2022-07-25 | 61.52 | $65.02 | 202300 |
| 2022-07-22 | 60.99 | $64.05 | 295105 |
| 2022-07-21 | 60.59 | $64.00 | 199544 |
| 2022-07-20 | 60.15 | $65.45 | 329341 |
| 2022-07-19 | 59.35 | $63.33 | 599921 |
| 2022-07-18 | 58.89 | $60.78 | 216500 |
| 2022-07-15 | 58.91 | $60.89 | 264137 |
| 2022-07-14 | 58.94 | $61.15 | 209142 |
| 2022-07-13 | 58.94 | $62.90 | 281604 |
| 2022-07-12 | 58.59 | $61.81 | 243609 |
| 2022-07-11 | 58.45 | $61.39 | 164727 |
| 2022-07-08 | 58.39 | $61.04 | 281500 |
| 2022-07-07 | 58.44 | $61.49 | 298943 |
| 2022-07-06 | 58.42 | $59.21 | 262800 |
| 2022-07-05 | 58.92 | $59.66 | 342600 |
| 2022-07-01 | 59.44 | $60.58 | 374100 |
| 2022-06-30 | 59.88 | $59.49 | 377700 |
| 2022-06-29 | 60.65 | $58.90 | 361500 |
| 2022-06-28 | 61.71 | $59.42 | 417800 |
| 2022-06-27 | 62.86 | $59.20 | 377200 |
| 2022-06-24 | 64.27 | $59.17 | 762536 |
| 2022-06-23 | 65.95 | $55.74 | 907203 |
| 2022-06-22 | 68.64 | $62.41 | 418907 |
| 2022-06-21 | 70.39 | $63.80 | 514724 |
| 2022-06-17 | 72.14 | $64.91 | 998700 |
| 2022-06-16 | 73.96 | $64.12 | 615437 |
| 2022-06-15 | 76.24 | $69.36 | 429700 |
| 2022-06-14 | 77.79 | $71.92 | 487000 |
| 2022-06-13 | 79.05 | $70.06 | 833505 |
| 2022-06-10 | 80.91 | $77.20 | 473622 |
| 2022-06-09 | 81.55 | $80.17 | 190242 |
| 2022-06-08 | 81.66 | $81.15 | 260500 |
| 2022-06-07 | 81.57 | $85.00 | 398926 |
| 2022-06-06 | 80.65 | $83.05 | 324739 |
| 2022-06-03 | 79.98 | $81.38 | 325900 |
| 2022-06-02 | 79.55 | $81.31 | 423100 |
| 2022-06-01 | 79.06 | $78.58 | 505055 |
| 2022-05-31 | 79.05 | $77.32 | 615345 |
| 2022-05-27 | 79.31 | $82.57 | 367019 |
| 2022-05-26 | 78.50 | $80.31 | 312500 |
| 2022-05-25 | 78.03 | $77.58 | 259428 |
| 2022-05-24 | 78.06 | $74.00 | 539400 |
| 2022-05-23 | 78.84 | $75.85 | 454500 |
| 2022-05-20 | 79.35 | $76.72 | 448732 |
| 2022-05-19 | 79.75 | $78.01 | 346423 |
| 2022-05-18 | 79.94 | $79.71 | 379656 |
| 2022-05-17 | 79.79 | $82.65 | 335740 |
| 2022-05-16 | 78.98 | $78.02 | 332700 |
| 2022-05-13 | 79.01 | $79.37 | 317857 |
| 2022-05-12 | 78.75 | $78.70 | 361802 |
| 2022-05-11 | 78.59 | $75.53 | 277900 |
| 2022-05-10 | 79.05 | $78.36 | 399500 |
| 2022-05-09 | 78.98 | $81.66 | 445459 |
| 2022-05-06 | 78.20 | $76.03 | 403600 |
| 2022-05-05 | 78.46 | $81.67 | 388900 |
| 2022-05-04 | 77.57 | $85.06 | 324349 |
| 2022-05-03 | 75.82 | $79.39 | 343716 |
| 2022-05-02 | 74.97 | $76.39 | 311520 |
| 2022-04-29 | 74.62 | $75.58 | 343640 |
| 2022-04-28 | 74.37 | $76.73 | 236461 |
| 2022-04-27 | 73.85 | $73.76 | 391000 |
| 2022-04-26 | 73.86 | $72.67 | 287503 |
| 2022-04-25 | 74.10 | $76.19 | 318861 |
| 2022-04-22 | 73.65 | $74.63 | 274337 |
| 2022-04-21 | 73.45 | $77.50 | 318706 |
| 2022-04-20 | 72.61 | $80.72 | 508600 |
| 2022-04-19 | 70.96 | $75.81 | 218912 |
| 2022-04-18 | 70.09 | $72.45 | 258723 |
| 2022-04-14 | 69.80 | $71.19 | 245138 |
| 2022-04-13 | 69.73 | $73.43 | 247000 |
| 2022-04-12 | 69.20 | $71.35 | 371310 |
| 2022-04-11 | 69.04 | $68.82 | 256000 |
| 2022-04-08 | 69.39 | $68.15 | 289424 |
| 2022-04-07 | 69.96 | $67.07 | 485113 |
| 2022-04-06 | 70.87 | $66.95 | 435117 |
| 2022-04-05 | 71.96 | $69.17 | 306000 |
| 2022-04-04 | 72.76 | $71.49 | 326700 |
| 2022-04-01 | 73.22 | $70.63 | 483027 |
| 2022-03-31 | 73.94 | $69.47 | 513500 |
| 2022-03-30 | 75.02 | $71.88 | 267200 |
| 2022-03-29 | 75.78 | $75.22 | 359200 |
| 2022-03-28 | 75.96 | $73.46 | 283200 |
| 2022-03-25 | 76.54 | $72.80 | 460842 |
| 2022-03-24 | 77.35 | $71.46 | 534672 |
| 2022-03-23 | 78.58 | $75.42 | 316700 |
| 2022-03-22 | 79.16 | $79.50 | 535900 |
| 2022-03-21 | 78.98 | $80.21 | 261314 |
| 2022-03-18 | 78.61 | $81.41 | 781900 |
| 2022-03-17 | 77.92 | $81.20 | 278992 |
| 2022-03-16 | 77.16 | $78.82 | 303300 |
| 2022-03-15 | 76.79 | $77.78 | 328700 |
| 2022-03-14 | 76.57 | $75.41 | 316100 |
| 2022-03-11 | 76.81 | $76.70 | 334500 |
| 2022-03-10 | 76.82 | $75.64 | 328935 |
| 2022-03-09 | 77.05 | $73.78 | 481600 |
| 2022-03-08 | 77.71 | $71.74 | 457401 |
| 2022-03-07 | 78.91 | $73.45 | 432800 |
| 2022-03-04 | 79.93 | $77.84 | 387436 |
| 2022-03-03 | 80.18 | $79.60 | 436183 |
| 2022-03-02 | 80.08 | $82.80 | 312300 |
| 2022-03-01 | 79.29 | $79.83 | 457033 |
| 2022-02-28 | 78.99 | $79.94 | 600200 |
| 2022-02-25 | 78.60 | $76.35 | 597075 |
| 2022-02-24 | 78.91 | $73.78 | 1.2M |
| 2022-02-23 | 79.79 | $64.71 | 2.2M |
| 2022-02-22 | 82.71 | $81.77 | 681385 |
| 2022-02-18 | 82.48 | $82.56 | 343718 |
| 2022-02-17 | 82.03 | $81.76 | 363695 |
| 2022-02-16 | 81.66 | $83.44 | 380020 |
| 2022-02-15 | 80.85 | $82.12 | 312627 |
| 2022-02-14 | 80.16 | $79.35 | 237600 |
| 2022-02-11 | 79.93 | $79.76 | 303600 |
| 2022-02-10 | 79.56 | $81.01 | 384027 |
| 2022-02-09 | 78.85 | $82.62 | 383310 |
| 2022-02-08 | 77.66 | $82.40 | 661514 |
| 2022-02-07 | 76.30 | $77.20 | 401600 |
| 2022-02-04 | 75.81 | $76.67 | 483800 |
| 2022-02-03 | 75.34 | $80.26 | 571800 |
| 2022-02-02 | 74.03 | $81.85 | 1.1M |
| 2022-02-01 | 72.15 | $75.92 | 884455 |
| 2022-01-31 | 71.22 | $70.22 | 547118 |
| 2022-01-28 | 71.33 | $71.06 | 648900 |
| 2022-01-27 | 71.27 | $70.37 | 480216 |
| 2022-01-26 | 71.35 | $72.38 | 632300 |
| 2022-01-25 | 71.01 | $73.04 | 611000 |
| 2022-01-24 | 70.48 | $73.03 | 414200 |
| 2022-01-21 | 69.85 | $68.76 | 424700 |
| 2022-01-20 | 70.02 | $67.70 | 322020 |
| 2022-01-19 | 70.43 | $69.95 | 501700 |
| 2022-01-18 | 70.44 | $67.28 | 285003 |
| 2022-01-14 | 71.00 | $70.35 | 196823 |
| 2022-01-13 | 71.00 | $71.89 | 279300 |
| 2022-01-12 | 70.66 | $71.61 | 273035 |
| 2022-01-11 | 70.33 | $70.02 | 204605 |
| 2022-01-10 | 70.26 | $69.33 | 335624 |
| 2022-01-07 | 70.33 | $69.03 | 270800 |
| 2022-01-06 | 70.47 | $70.61 | 170144 |
| 2022-01-05 | 70.28 | $70.22 | 229700 |
| 2022-01-04 | 70.14 | $71.66 | 182600 |
| 2022-01-03 | 69.67 | $70.98 | 296332 |
| 2021-12-31 | 69.26 | $71.20 | 231800 |
| 2021-12-30 | 68.73 | $69.99 | 206200 |
| 2021-12-29 | 68.37 | $70.57 | 169700 |
| 2021-12-28 | 67.82 | $69.81 | 155500 |
| 2021-12-27 | 67.34 | $70.20 | 288846 |
| 2021-12-23 | 66.69 | $68.41 | 184308 |
| 2021-12-22 | 66.33 | $68.03 | 193200 |
| 2021-12-21 | 65.98 | $65.57 | 344900 |
| 2021-12-20 | 66.09 | $63.91 | 415025 |
| 2021-12-17 | 66.58 | $64.29 | 1.1M |
| 2021-12-16 | 67.06 | $66.38 | 260000 |
| 2021-12-15 | 67.18 | $66.97 | 440300 |
| 2021-12-14 | 67.19 | $64.30 | 341732 |
| 2021-12-13 | 67.77 | $63.59 | 338926 |
| 2021-12-10 | 68.58 | $66.78 | 225000 |
| 2021-12-09 | 68.85 | $65.98 | 177300 |
| 2021-12-08 | 69.32 | $66.46 | 252023 |
| 2021-12-07 | 69.76 | $66.91 | 282500 |
| 2021-12-06 | 70.17 | $66.89 | 338620 |
| 2021-12-03 | 70.63 | $68.27 | 406900 |
| 2021-12-02 | 70.86 | $67.18 | 258400 |
| 2021-12-01 | 71.35 | $64.98 | 415400 |
| 2021-11-30 | 72.36 | $64.83 | 467762 |
| 2021-11-29 | 73.54 | $71.21 | 342225 |
| 2021-11-26 | 73.55 | $71.16 | 198900 |
| 2021-11-24 | 73.54 | $74.08 | 218000 |
| 2021-11-23 | 72.89 | $74.08 | 291783 |
| 2021-11-22 | 72.11 | $73.52 | 239823 |
| 2021-11-19 | 71.30 | $71.93 | 191649 |
| 2021-11-18 | 70.66 | $71.71 | 258500 |
| 2021-11-17 | 69.95 | $71.18 | 275400 |
| 2021-11-16 | 69.20 | $70.23 | 235333 |
| 2021-11-15 | 68.52 | $69.12 | 229312 |
| 2021-11-12 | 67.93 | $69.00 | 224849 |
| 2021-11-11 | 67.25 | $68.94 | 212311 |
| 2021-11-10 | 66.46 | $67.92 | 314525 |
| 2021-11-09 | 65.73 | $69.73 | 309800 |
| 2021-11-08 | 64.48 | $68.52 | 322049 |
| 2021-11-05 | 63.27 | $69.74 | 461700 |
| 2021-11-04 | 61.59 | $67.24 | 523105 |
| 2021-11-03 | 60.16 | $66.96 | 628253 |
| 2021-11-02 | 58.54 | $62.38 | 696186 |
| 2021-11-01 | 57.63 | $59.64 | 542926 |
| 2021-10-29 | 57.14 | $56.62 | 456518 |
| 2021-10-28 | 57.21 | $54.95 | 203203 |
| 2021-10-27 | 57.64 | $53.82 | 343100 |
| 2021-10-26 | 58.37 | $57.35 | 307777 |
| 2021-10-25 | 58.47 | $59.50 | 188400 |
| 2021-10-22 | 58.13 | $58.33 | 259700 |
| 2021-10-21 | 57.97 | $58.30 | 234748 |
| 2021-10-20 | 57.79 | $58.26 | 210600 |
| 2021-10-19 | 57.58 | $56.57 | 442220 |
| 2021-10-18 | 57.69 | $59.15 | 169441 |
| 2021-10-15 | 57.27 | $58.73 | 386200 |
| 2021-10-14 | 56.86 | $59.09 | 287035 |
| 2021-10-13 | 56.31 | $58.02 | 226001 |
| 2021-10-12 | 55.89 | $57.25 | 387872 |
| 2021-10-11 | 55.56 | $56.53 | 228320 |
| 2021-10-08 | 55.34 | $55.26 | 243500 |
| 2021-10-07 | 55.34 | $56.58 | 304319 |
| 2021-10-06 | 55.07 | $55.92 | 394200 |
| 2021-10-05 | 54.89 | $55.66 | 300800 |
| 2021-10-04 | 54.73 | $54.82 | 200717 |
| 2021-10-01 | 54.73 | $54.91 | 226100 |
| 2021-09-30 | 54.72 | $53.98 | 168630 |
| 2021-09-29 | 54.89 | $55.62 | 196000 |
| 2021-09-28 | 54.75 | $55.06 | 269600 |
| 2021-09-27 | 54.71 | $56.36 | 238200 |
| 2021-09-24 | 54.39 | $54.23 | 267422 |
| 2021-09-23 | 54.46 | $55.05 | 333238 |
| 2021-09-22 | 54.38 | $53.53 | 191524 |
| 2021-09-21 | 54.60 | $52.45 | 306908 |
| 2021-09-20 | 55.10 | $52.69 | 365800 |
| 2021-09-17 | 55.62 | $54.16 | 648700 |
| 2021-09-16 | 55.91 | $54.10 | 183400 |
| 2021-09-15 | 56.26 | $54.66 | 326000 |
| 2021-09-14 | 56.55 | $53.92 | 265941 |
| 2021-09-13 | 57.04 | $55.71 | 248642 |
| 2021-09-10 | 57.22 | $55.47 | 236100 |
| 2021-09-09 | 57.48 | $56.12 | 227300 |
| 2021-09-08 | 57.64 | $56.86 | 268821 |
| 2021-09-07 | 57.66 | $57.69 | 247301 |
| 2021-09-03 | 57.50 | $58.23 | 238400 |
| 2021-09-02 | 57.19 | $57.61 | 259927 |
| 2021-09-01 | 56.96 | $57.33 | 392704 |
| 2021-08-31 | 56.74 | $57.85 | 413582 |
| 2021-08-30 | 56.37 | $58.99 | 257737 |
| 2021-08-27 | 55.69 | $58.83 | 389012 |
| 2021-08-26 | 54.94 | $56.57 | 188424 |
| 2021-08-25 | 54.53 | $56.83 | 252729 |
| 2021-08-24 | 54.01 | $55.38 | 234924 |
| 2021-08-23 | 53.70 | $54.32 | 371300 |
| 2021-08-20 | 53.57 | $53.56 | 260408 |
| 2021-08-19 | 53.58 | $53.04 | 314700 |
| 2021-08-18 | 53.69 | $53.87 | 339600 |
| 2021-08-17 | 53.66 | $53.11 | 409554 |
| 2021-08-16 | 53.77 | $55.07 | 251130 |
| 2021-08-13 | 53.50 | $56.17 | 253720 |
| 2021-08-12 | 52.94 | $56.55 | 342800 |
| 2021-08-11 | 52.22 | $56.58 | 377311 |
| 2021-08-10 | 51.38 | $54.56 | 377639 |
| 2021-08-09 | 50.84 | $53.26 | 362800 |
| 2021-08-06 | 50.50 | $53.39 | 247361 |
| 2021-08-05 | 50.08 | $52.78 | 430628 |
| 2021-08-04 | 49.73 | $52.55 | 487757 |
| 2021-08-03 | 49.39 | $52.04 | 1.0M |
| 2021-08-02 | 49.12 | $49.22 | 518100 |
| 2021-07-30 | 49.41 | $51.15 | 337939 |
| 2021-07-29 | 49.35 | $51.06 | 320965 |
| 2021-07-28 | 49.32 | $50.01 | 269100 |
| 2021-07-27 | 49.53 | $49.88 | 241009 |
| 2021-07-26 | 49.82 | $49.79 | 230700 |
| 2021-07-23 | 50.19 | $49.66 | 257818 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
77.07
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.39
Average
90.66
Maximum
155.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 77.07 | $75.90 | 307100 |
| 2026-07-17 | 77.19 | $77.19 | 399042 |
| 2026-07-16 | 76.91 | $80.14 | 874800 |
| 2026-07-15 | 75.61 | $75.99 | 534309 |
| 2026-07-14 | 75.33 | $74.09 | 1.0M |
| 2026-07-13 | 75.58 | $74.72 | 326911 |
| 2026-07-10 | 75.67 | $76.06 | 388700 |
| 2026-07-09 | 75.34 | $72.24 | 247100 |
| 2026-07-08 | 76.12 | $71.29 | 456000 |
| 2026-07-07 | 77.36 | $73.40 | 290004 |
| 2026-07-06 | 78.17 | $75.28 | 329548 |
| 2026-07-02 | 78.51 | $75.93 | 298700 |
| 2026-07-01 | 78.69 | $75.48 | 316334 |
| 2026-06-30 | 79.00 | $77.63 | 375200 |
| 2026-06-29 | 78.65 | $79.26 | 548911 |
| 2026-06-26 | 77.65 | $81.02 | 1.3M |
| 2026-06-25 | 75.84 | $79.76 | 441300 |
| 2026-06-24 | 73.98 | $77.66 | 431646 |
| 2026-06-23 | 72.37 | $71.80 | 308800 |
| 2026-06-22 | 72.23 | $72.54 | 332001 |
| 2026-06-18 | 71.82 | $74.66 | 987804 |
| 2026-06-17 | 70.63 | $70.81 | 415200 |
| 2026-06-16 | 70.40 | $71.56 | 344119 |
| 2026-06-15 | 69.87 | $71.59 | 363321 |
| 2026-06-12 | 69.22 | $71.14 | 318781 |
| 2026-06-11 | 68.58 | $70.66 | 447609 |
| 2026-06-10 | 67.96 | $68.31 | 328155 |
| 2026-06-09 | 67.96 | $70.01 | 406600 |
| 2026-06-08 | 67.44 | $67.97 | 308300 |
| 2026-06-05 | 67.47 | $68.08 | 285502 |
| 2026-06-04 | 67.50 | $68.48 | 448309 |
| 2026-06-03 | 67.44 | $68.68 | 362200 |
| 2026-06-02 | 67.32 | $69.22 | 429521 |
| 2026-06-01 | 67.04 | $68.33 | 357400 |
| 2026-05-29 | 67.01 | $69.72 | 490333 |
| 2026-05-28 | 66.58 | $70.35 | 308717 |
| 2026-05-27 | 65.89 | $70.29 | 444000 |
| 2026-05-26 | 65.12 | $68.10 | 447900 |
| 2026-05-22 | 64.93 | $67.16 | 345640 |
| 2026-05-21 | 65.06 | $67.11 | 473000 |
| 2026-05-20 | 65.30 | $67.28 | 380078 |
| 2026-05-19 | 65.61 | $65.47 | 396813 |
| 2026-05-18 | 66.62 | $67.60 | 406200 |
| 2026-05-15 | 67.25 | $65.99 | 294027 |
| 2026-05-14 | 68.59 | $69.40 | 943800 |
| 2026-05-13 | 69.20 | $66.98 | 578200 |
| 2026-05-12 | 70.77 | $67.93 | 547006 |
| 2026-05-11 | 72.44 | $69.20 | 546530 |
| 2026-05-08 | 74.10 | $70.67 | 340631 |
| 2026-05-07 | 75.70 | $72.76 | 412807 |
| 2026-05-06 | 77.00 | $74.24 | 711600 |
| 2026-05-05 | 78.14 | $72.13 | 836219 |
| 2026-05-04 | 80.20 | $74.33 | 993400 |
| 2026-05-01 | 82.01 | $78.13 | 304900 |
| 2026-04-30 | 82.99 | $79.27 | 368004 |
| 2026-04-29 | 83.79 | $79.00 | 443936 |
| 2026-04-28 | 84.83 | $82.61 | 233200 |
| 2026-04-27 | 84.90 | $83.86 | 270334 |
| 2026-04-24 | 84.54 | $84.15 | 199720 |
| 2026-04-23 | 83.97 | $83.82 | 239135 |
| 2026-04-22 | 83.34 | $82.24 | 271900 |
| 2026-04-21 | 83.02 | $82.45 | 250900 |
| 2026-04-20 | 82.52 | $83.97 | 268811 |
| 2026-04-17 | 81.39 | $83.04 | 342647 |
| 2026-04-16 | 80.27 | $78.80 | 202700 |
| 2026-04-15 | 80.21 | $78.91 | 315200 |
| 2026-04-14 | 80.08 | $81.72 | 278631 |
| 2026-04-13 | 78.99 | $81.55 | 313104 |
| 2026-04-10 | 77.70 | $80.17 | 306814 |
| 2026-04-09 | 76.54 | $80.58 | 322948 |
| 2026-04-08 | 74.99 | $79.23 | 424804 |
| 2026-04-07 | 73.53 | $74.71 | 465200 |
| 2026-04-06 | 73.19 | $73.75 | 340811 |
| 2026-04-02 | 73.09 | $73.20 | 412400 |
| 2026-04-01 | 73.16 | $75.08 | 375800 |
| 2026-03-31 | 72.66 | $75.85 | 345700 |
| 2026-03-30 | 71.84 | $74.95 | 335026 |
| 2026-03-27 | 71.15 | $74.43 | 296929 |
| 2026-03-26 | 70.51 | $74.29 | 285800 |
| 2026-03-25 | 69.81 | $74.65 | 379109 |
| 2026-03-24 | 68.90 | $73.57 | 329204 |
| 2026-03-23 | 68.20 | $71.88 | 460100 |
| 2026-03-20 | 67.94 | $68.30 | 1.2M |
| 2026-03-19 | 68.83 | $69.86 | 506500 |
| 2026-03-18 | 69.50 | $71.84 | 369600 |
| 2026-03-17 | 69.75 | $72.92 | 336500 |
| 2026-03-16 | 69.79 | $71.72 | 546485 |
| 2026-03-13 | 70.30 | $70.00 | 631639 |
| 2026-03-12 | 71.55 | $69.62 | 475400 |
| 2026-03-11 | 73.25 | $71.90 | 578053 |
| 2026-03-10 | 74.68 | $72.54 | 704023 |
| 2026-03-09 | 76.27 | $74.49 | 634207 |
| 2026-03-06 | 77.64 | $75.35 | 403713 |
| 2026-03-05 | 79.09 | $77.31 | 411700 |
| 2026-03-04 | 80.27 | $78.32 | 359800 |
| 2026-03-03 | 81.41 | $78.75 | 420131 |
| 2026-03-02 | 82.69 | $80.59 | 395108 |
| 2026-02-27 | 83.69 | $82.74 | 648134 |
| 2026-02-26 | 84.23 | $83.64 | 502642 |
| 2026-02-25 | 84.62 | $83.62 | 565400 |
| 2026-02-24 | 85.09 | $86.66 | 996600 |
| 2026-02-23 | 84.71 | $80.54 | 878772 |
| 2026-02-20 | 86.17 | $82.13 | 455108 |
| 2026-02-19 | 87.45 | $84.38 | 293500 |
| 2026-02-18 | 88.27 | $85.60 | 277000 |
| 2026-02-17 | 88.85 | $86.07 | 422900 |
| 2026-02-13 | 89.39 | $86.50 | 406140 |
| 2026-02-12 | 89.86 | $88.06 | 308845 |
| 2026-02-11 | 89.90 | $89.41 | 391136 |
| 2026-02-10 | 89.47 | $89.73 | 381700 |
| 2026-02-09 | 88.80 | $89.02 | 324120 |
| 2026-02-06 | 88.16 | $91.03 | 517800 |
| 2026-02-05 | 86.70 | $89.16 | 496231 |
| 2026-02-04 | 85.47 | $90.23 | 486229 |
| 2026-02-03 | 83.61 | $84.93 | 459536 |
| 2026-02-02 | 83.00 | $81.75 | 326628 |
| 2026-01-30 | 83.24 | $80.81 | 426200 |
| 2026-01-29 | 83.81 | $80.30 | 297231 |
| 2026-01-28 | 84.63 | $80.85 | 321346 |
| 2026-01-27 | 85.42 | $81.74 | 246500 |
| 2026-01-26 | 86.06 | $83.40 | 351815 |
| 2026-01-23 | 86.27 | $84.33 | 211407 |
| 2026-01-22 | 86.18 | $85.51 | 440600 |
| 2026-01-21 | 85.63 | $85.01 | 484100 |
| 2026-01-20 | 85.06 | $83.82 | 259100 |
| 2026-01-16 | 84.69 | $85.51 | 360800 |
| 2026-01-15 | 83.65 | $86.27 | 449500 |
| 2026-01-14 | 82.09 | $84.05 | 420900 |
| 2026-01-13 | 80.85 | $83.87 | 345900 |
| 2026-01-12 | 79.36 | $82.96 | 354000 |
| 2026-01-09 | 77.79 | $83.05 | 587478 |
| 2026-01-08 | 75.83 | $78.03 | 292100 |
| 2026-01-07 | 75.03 | $73.47 | 316700 |
| 2026-01-06 | 75.48 | $76.94 | 509382 |
| 2026-01-05 | 74.93 | $75.60 | 468443 |
| 2026-01-02 | 74.68 | $74.12 | 257900 |
| 2025-12-31 | 74.83 | $73.60 | 287717 |
| 2025-12-30 | 75.18 | $73.79 | 187866 |
| 2025-12-29 | 75.54 | $74.53 | 257100 |
| 2025-12-26 | 75.73 | $75.13 | 182200 |
| 2025-12-24 | 75.76 | $74.71 | 192214 |
| 2025-12-23 | 75.92 | $73.23 | 266051 |
| 2025-12-22 | 76.56 | $74.23 | 325400 |
| 2025-12-19 | 77.00 | $74.77 | 1.1M |
| 2025-12-18 | 77.35 | $77.70 | 560200 |
| 2025-12-17 | 76.82 | $76.29 | 417306 |
| 2025-12-16 | 76.58 | $75.84 | 651435 |
| 2025-12-15 | 76.42 | $75.33 | 595739 |
| 2025-12-12 | 76.35 | $76.51 | 647222 |
| 2025-12-11 | 75.86 | $76.26 | 671606 |
| 2025-12-10 | 75.32 | $77.01 | 666941 |
| 2025-12-09 | 74.41 | $72.00 | 399038 |
| 2025-12-08 | 74.85 | $71.81 | 437239 |
| 2025-12-05 | 75.44 | $73.05 | 466336 |
| 2025-12-04 | 75.73 | $74.26 | 360300 |
| 2025-12-03 | 75.67 | $76.56 | 400600 |
| 2025-12-02 | 74.83 | $75.19 | 415200 |
| 2025-12-01 | 74.23 | $75.13 | 462128 |
| 2025-11-28 | 73.48 | $76.24 | 232308 |
| 2025-11-26 | 72.20 | $75.73 | 557744 |
| 2025-11-25 | 70.79 | $75.44 | 489000 |
| 2025-11-24 | 69.16 | $71.04 | 518200 |
| 2025-11-21 | 68.58 | $71.88 | 557107 |
| 2025-11-20 | 67.62 | $68.86 | 536646 |
| 2025-11-19 | 67.43 | $67.22 | 482225 |
| 2025-11-18 | 67.74 | $66.07 | 368000 |
| 2025-11-17 | 68.50 | $66.65 | 427934 |
| 2025-11-14 | 69.27 | $69.04 | 402522 |
| 2025-11-13 | 69.46 | $69.18 | 597548 |
| 2025-11-12 | 69.68 | $70.28 | 423900 |
| 2025-11-11 | 69.61 | $69.63 | 404238 |
| 2025-11-10 | 69.75 | $69.83 | 443533 |
| 2025-11-07 | 69.87 | $70.64 | 439010 |
| 2025-11-06 | 69.79 | $70.73 | 398500 |
| 2025-11-05 | 69.69 | $71.38 | 600206 |
| 2025-11-04 | 69.38 | $70.41 | 1.2M |
| 2025-11-03 | 69.35 | $68.34 | 905900 |
| 2025-10-31 | 69.99 | $70.49 | 470418 |
| 2025-10-30 | 70.12 | $69.18 | 274794 |
| 2025-10-29 | 70.73 | $70.33 | 344700 |
| 2025-10-28 | 71.14 | $72.37 | 369909 |
| 2025-10-27 | 71.02 | $73.02 | 322800 |
| 2025-10-24 | 70.69 | $73.09 | 394325 |
| 2025-10-23 | 70.32 | $71.97 | 357815 |
| 2025-10-22 | 70.25 | $70.98 | 283349 |
| 2025-10-21 | 70.53 | $72.86 | 369442 |
| 2025-10-20 | 70.32 | $71.00 | 330600 |
| 2025-10-17 | 70.71 | $71.03 | 329200 |
| 2025-10-16 | 71.21 | $70.84 | 341743 |
| 2025-10-15 | 71.94 | $72.44 | 288938 |
| 2025-10-14 | 72.37 | $74.12 | 557300 |
| 2025-10-13 | 72.42 | $72.08 | 375004 |
| 2025-10-10 | 73.17 | $72.32 | 452120 |
| 2025-10-09 | 74.05 | $73.89 | 456482 |
| 2025-10-08 | 74.68 | $76.42 | 237920 |
| 2025-10-07 | 74.69 | $74.52 | 588000 |
| 2025-10-06 | 75.35 | $75.18 | 368604 |
| 2025-10-03 | 75.99 | $77.63 | 444645 |
| 2025-10-02 | 76.04 | $78.04 | 235304 |
| 2025-10-01 | 76.02 | $77.38 | 252601 |
| 2025-09-30 | 76.25 | $77.32 | 210700 |
| 2025-09-29 | 76.61 | $76.61 | 305413 |
| 2025-09-26 | 77.32 | $77.15 | 294413 |
| 2025-09-25 | 78.06 | $76.65 | 269819 |
| 2025-09-24 | 79.16 | $77.73 | 359314 |
| 2025-09-23 | 80.21 | $78.97 | 307500 |
| 2025-09-22 | 81.13 | $79.44 | 581946 |
| 2025-09-19 | 82.14 | $79.47 | 796623 |
| 2025-09-18 | 83.39 | $81.52 | 342900 |
| 2025-09-17 | 84.28 | $80.46 | 471600 |
| 2025-09-16 | 85.71 | $82.39 | 488415 |
| 2025-09-15 | 86.85 | $85.12 | 254637 |
| 2025-09-12 | 87.37 | $85.68 | 227540 |
| 2025-09-11 | 87.83 | $89.01 | 333545 |
| 2025-09-10 | 87.33 | $85.87 | 405748 |
| 2025-09-09 | 87.70 | $85.29 | 364600 |
| 2025-09-08 | 88.33 | $89.02 | 291029 |
| 2025-09-05 | 87.90 | $90.02 | 299634 |
| 2025-09-04 | 87.06 | $87.23 | 270800 |
| 2025-09-03 | 86.90 | $83.97 | 240600 |
| 2025-09-02 | 87.74 | $85.78 | 241930 |
| 2025-08-29 | 88.17 | $87.00 | 218100 |
| 2025-08-28 | 88.31 | $87.27 | 249900 |
| 2025-08-27 | 88.36 | $88.05 | 333506 |
| 2025-08-26 | 88.17 | $88.85 | 360504 |
| 2025-08-25 | 87.67 | $89.98 | 292045 |
| 2025-08-22 | 86.68 | $91.22 | 500703 |
| 2025-08-21 | 85.08 | $84.67 | 357417 |
| 2025-08-20 | 85.21 | $84.50 | 353048 |
| 2025-08-19 | 85.41 | $88.06 | 343828 |
| 2025-08-18 | 84.54 | $84.64 | 248300 |
| 2025-08-15 | 84.57 | $85.99 | 807958 |
| 2025-08-14 | 84.19 | $86.62 | 357738 |
| 2025-08-13 | 83.54 | $88.15 | 361340 |
| 2025-08-12 | 82.28 | $84.26 | 313100 |
| 2025-08-11 | 82.00 | $80.74 | 312522 |
| 2025-08-08 | 82.81 | $82.09 | 337800 |
| 2025-08-07 | 83.39 | $83.19 | 376400 |
| 2025-08-06 | 83.77 | $82.92 | 550525 |
| 2025-08-05 | 84.35 | $86.77 | 854300 |
| 2025-08-04 | 83.85 | $82.71 | 456632 |
| 2025-08-01 | 84.56 | $83.35 | 365400 |
| 2025-07-31 | 85.24 | $83.81 | 300200 |
| 2025-07-30 | 85.94 | $84.89 | 313800 |
| 2025-07-29 | 86.47 | $86.14 | 254500 |
| 2025-07-28 | 86.73 | $86.74 | 331461 |
| 2025-07-25 | 86.86 | $88.14 | 331600 |
| 2025-07-24 | 86.60 | $86.43 | 297800 |
| 2025-07-23 | 86.83 | $88.35 | 349942 |
| 2025-07-22 | 86.52 | $87.15 | 427236 |
| 2025-07-21 | 86.53 | $83.51 | 343641 |
| 2025-07-18 | 87.71 | $83.89 | 461029 |
| 2025-07-17 | 89.04 | $86.72 | 333700 |
| 2025-07-16 | 89.77 | $86.12 | 267621 |
| 2025-07-15 | 90.83 | $86.25 | 346031 |
| 2025-07-14 | 92.07 | $89.56 | 317727 |
| 2025-07-11 | 92.52 | $91.16 | 413100 |
| 2025-07-10 | 92.53 | $93.26 | 468214 |
| 2025-07-09 | 91.85 | $92.37 | 423724 |
| 2025-07-08 | 91.28 | $90.33 | 422540 |
| 2025-07-07 | 91.21 | $89.95 | 286800 |
| 2025-07-03 | 91.22 | $93.15 | 135138 |
| 2025-07-02 | 90.20 | $93.75 | 303836 |
| 2025-07-01 | 88.75 | $92.12 | 387200 |
| 2025-06-30 | 87.49 | $86.82 | 480548 |
| 2025-06-27 | 87.63 | $88.53 | 830735 |
| 2025-06-26 | 87.27 | $87.64 | 181000 |
| 2025-06-25 | 87.11 | $87.53 | 455013 |
| 2025-06-24 | 86.95 | $88.92 | 229828 |
| 2025-06-23 | 86.33 | $89.01 | 228841 |
| 2025-06-20 | 85.56 | $86.44 | 901100 |
| 2025-06-18 | 85.45 | $83.96 | 461100 |
| 2025-06-17 | 86.11 | $84.06 | 265700 |
| 2025-06-16 | 86.91 | $85.82 | 241417 |
| 2025-06-13 | 87.34 | $85.73 | 253130 |
| 2025-06-12 | 87.90 | $88.04 | 274731 |
| 2025-06-11 | 87.86 | $88.39 | 212300 |
| 2025-06-10 | 87.71 | $90.23 | 234306 |
| 2025-06-09 | 86.95 | $88.65 | 248416 |
| 2025-06-06 | 86.55 | $86.80 | 209300 |
| 2025-06-05 | 86.67 | $87.47 | 273900 |
| 2025-06-04 | 86.63 | $87.54 | 234900 |
| 2025-06-03 | 86.58 | $87.60 | 304179 |
| 2025-06-02 | 86.52 | $85.12 | 309600 |
| 2025-05-30 | 87.27 | $86.88 | 265000 |
| 2025-05-29 | 87.64 | $87.85 | 185100 |
| 2025-05-28 | 87.82 | $86.73 | 177825 |
| 2025-05-27 | 88.41 | $89.54 | 293647 |
| 2025-05-23 | 88.27 | $86.56 | 251300 |
| 2025-05-22 | 89.07 | $87.33 | 239203 |
| 2025-05-21 | 89.81 | $87.33 | 329505 |
| 2025-05-20 | 90.74 | $89.92 | 260438 |
| 2025-05-19 | 91.06 | $91.19 | 206600 |
| 2025-05-16 | 91.07 | $91.91 | 234100 |
| 2025-05-15 | 90.86 | $90.99 | 253518 |
| 2025-05-14 | 90.92 | $90.74 | 205400 |
| 2025-05-13 | 91.08 | $93.71 | 221300 |
| 2025-05-12 | 90.36 | $93.10 | 334100 |
| 2025-05-09 | 89.70 | $88.62 | 278112 |
| 2025-05-08 | 90.34 | $89.58 | 385700 |
| 2025-05-07 | 90.84 | $87.10 | 380744 |
| 2025-05-06 | 92.27 | $87.48 | 892400 |
| 2025-05-05 | 93.90 | $92.47 | 631316 |
| 2025-05-02 | 94.33 | $96.15 | 363400 |
| 2025-05-01 | 93.69 | $92.71 | 295100 |
| 2025-04-30 | 94.01 | $93.28 | 243700 |
| 2025-04-29 | 94.23 | $94.50 | 197237 |
| 2025-04-28 | 94.12 | $95.33 | 196847 |
| 2025-04-25 | 93.75 | $95.51 | 243837 |
| 2025-04-24 | 93.25 | $96.09 | 184511 |
| 2025-04-23 | 92.49 | $93.33 | 404731 |
| 2025-04-22 | 92.47 | $93.03 | 339200 |
| 2025-04-21 | 92.56 | $90.80 | 243617 |
| 2025-04-17 | 93.42 | $93.47 | 205900 |
| 2025-04-16 | 93.65 | $92.69 | 227507 |
| 2025-04-15 | 94.21 | $93.87 | 238213 |
| 2025-04-14 | 94.55 | $94.91 | 284800 |
| 2025-04-11 | 94.67 | $95.66 | 261312 |
| 2025-04-10 | 94.62 | $94.68 | 352600 |
| 2025-04-09 | 94.89 | $98.44 | 490338 |
| 2025-04-08 | 94.08 | $89.93 | 787115 |
| 2025-04-07 | 95.82 | $91.89 | 445100 |
| 2025-04-04 | 97.36 | $95.44 | 827600 |
| 2025-04-03 | 98.14 | $94.63 | 287600 |
| 2025-04-02 | 99.38 | $102.07 | 284106 |
| 2025-04-01 | 98.55 | $98.91 | 225354 |
| 2025-03-31 | 98.57 | $98.09 | 267100 |
| 2025-03-28 | 98.88 | $98.30 | 378900 |
| 2025-03-27 | 99.23 | $100.36 | 252420 |
| 2025-03-26 | 99.04 | $100.77 | 331000 |
| 2025-03-25 | 98.71 | $101.33 | 385400 |
| 2025-03-24 | 98.17 | $103.28 | 265400 |
| 2025-03-21 | 96.94 | $99.46 | 2.1M |
| 2025-03-20 | 96.72 | $100.43 | 351947 |
| 2025-03-19 | 96.21 | $100.36 | 395900 |
| 2025-03-18 | 95.68 | $99.34 | 350520 |
| 2025-03-17 | 95.45 | $100.00 | 509000 |
| 2025-03-14 | 95.05 | $99.35 | 243636 |
| 2025-03-13 | 94.87 | $96.38 | 359118 |
| 2025-03-12 | 95.69 | $98.21 | 462009 |
| 2025-03-11 | 96.23 | $98.00 | 454600 |
| 2025-03-10 | 97.06 | $99.17 | 468334 |
| 2025-03-07 | 97.82 | $101.62 | 387900 |
| 2025-03-06 | 98.08 | $100.79 | 406500 |
| 2025-03-05 | 98.79 | $100.32 | 400433 |
| 2025-03-04 | 99.92 | $97.87 | 431300 |
| 2025-03-03 | 102.20 | $102.16 | 348265 |
| 2025-02-28 | 103.74 | $103.66 | 579120 |
| 2025-02-27 | 105.24 | $102.55 | 475944 |
| 2025-02-26 | 107.53 | $104.07 | 457734 |
| 2025-02-25 | 109.94 | $106.43 | 577527 |
| 2025-02-24 | 112.21 | $103.69 | 637526 |
| 2025-02-21 | 115.92 | $107.00 | 899030 |
| 2025-02-20 | 119.44 | $116.48 | 389815 |
| 2025-02-19 | 120.77 | $118.30 | 329100 |
| 2025-02-18 | 121.84 | $121.43 | 257900 |
| 2025-02-14 | 122.17 | $121.63 | 315849 |
| 2025-02-13 | 122.53 | $120.60 | 260000 |
| 2025-02-12 | 123.32 | $118.72 | 428823 |
| 2025-02-11 | 124.88 | $123.32 | 180400 |
| 2025-02-10 | 125.34 | $123.26 | 236800 |
| 2025-02-07 | 125.91 | $123.28 | 190334 |
| 2025-02-06 | 126.60 | $125.11 | 245312 |
| 2025-02-05 | 126.86 | $124.75 | 249911 |
| 2025-02-04 | 127.28 | $125.57 | 142326 |
| 2025-02-03 | 127.53 | $125.14 | 389200 |
| 2025-01-31 | 127.95 | $126.16 | 287200 |
| 2025-01-30 | 128.12 | $128.66 | 171921 |
| 2025-01-29 | 127.52 | $126.32 | 210130 |
| 2025-01-28 | 127.52 | $127.64 | 206900 |
| 2025-01-27 | 127.09 | $128.18 | 199800 |
| 2025-01-24 | 126.39 | $127.11 | 196604 |
| 2025-01-23 | 125.86 | $128.45 | 275500 |
| 2025-01-22 | 124.80 | $127.92 | 193500 |
| 2025-01-21 | 123.67 | $129.12 | 256909 |
| 2025-01-17 | 121.95 | $127.97 | 486115 |
| 2025-01-16 | 120.24 | $128.46 | 365614 |
| 2025-01-15 | 118.05 | $127.18 | 396228 |
| 2025-01-14 | 115.85 | $123.61 | 333756 |
| 2025-01-13 | 114.38 | $120.51 | 426503 |
| 2025-01-10 | 113.67 | $115.88 | 342303 |
| 2025-01-08 | 114.38 | $117.40 | 261815 |
| 2025-01-07 | 114.88 | $118.22 | 272125 |
| 2025-01-06 | 115.34 | $120.22 | 188514 |
| 2025-01-03 | 115.39 | $118.74 | 267824 |
| 2025-01-02 | 116.05 | $117.23 | 300537 |
| 2024-12-31 | 117.45 | $118.86 | 187300 |
| 2024-12-30 | 118.78 | $118.79 | 158207 |
| 2024-12-27 | 120.54 | $120.63 | 251200 |
| 2024-12-26 | 122.22 | $122.93 | 282110 |
| 2024-12-24 | 123.66 | $123.19 | 179711 |
| 2024-12-23 | 125.43 | $122.24 | 372300 |
| 2024-12-20 | 128.00 | $122.75 | 1.7M |
| 2024-12-19 | 131.06 | $123.01 | 515000 |
| 2024-12-18 | 134.78 | $126.62 | 513721 |
| 2024-12-17 | 138.23 | $133.11 | 282300 |
| 2024-12-16 | 140.40 | $136.25 | 222618 |
| 2024-12-13 | 142.07 | $136.26 | 175880 |
| 2024-12-12 | 144.12 | $139.84 | 206124 |
| 2024-12-11 | 145.47 | $142.48 | 217213 |
| 2024-12-10 | 146.26 | $142.43 | 277949 |
| 2024-12-09 | 147.22 | $145.32 | 207248 |
| 2024-12-06 | 147.44 | $145.86 | 170401 |
| 2024-12-05 | 147.51 | $144.44 | 177132 |
| 2024-12-04 | 148.00 | $146.90 | 191337 |
| 2024-12-03 | 147.77 | $146.43 | 169000 |
| 2024-12-02 | 147.60 | $147.52 | 243607 |
| 2024-11-29 | 147.00 | $147.60 | 121113 |
| 2024-11-27 | 146.20 | $146.40 | 164925 |
| 2024-11-26 | 145.56 | $148.41 | 312725 |
| 2024-11-25 | 144.11 | $152.50 | 515647 |
| 2024-11-22 | 141.02 | $143.78 | 219327 |
| 2024-11-21 | 139.99 | $140.36 | 246035 |
| 2024-11-20 | 139.81 | $137.41 | 128800 |
| 2024-11-19 | 140.52 | $138.18 | 165738 |
| 2024-11-18 | 141.13 | $141.54 | 183600 |
| 2024-11-15 | 140.80 | $140.09 | 193710 |
| 2024-11-14 | 140.84 | $140.35 | 250900 |
| 2024-11-13 | 140.78 | $142.55 | 235841 |
| 2024-11-12 | 140.01 | $141.13 | 236926 |
| 2024-11-11 | 139.49 | $143.14 | 192700 |
| 2024-11-08 | 138.23 | $142.32 | 291300 |
| 2024-11-07 | 136.94 | $140.85 | 222125 |
| 2024-11-06 | 135.85 | $141.76 | 440642 |
| 2024-11-05 | 134.24 | $138.49 | 636100 |
| 2024-11-04 | 133.35 | $134.26 | 296100 |
| 2024-11-01 | 133.63 | $134.21 | 222511 |
| 2024-10-31 | 134.03 | $133.03 | 240700 |
| 2024-10-30 | 134.91 | $134.37 | 263427 |
| 2024-10-29 | 135.60 | $131.64 | 286500 |
| 2024-10-28 | 137.32 | $138.62 | 158000 |
| 2024-10-25 | 137.22 | $135.38 | 180100 |
| 2024-10-24 | 138.14 | $136.97 | 230149 |
| 2024-10-23 | 138.76 | $133.91 | 268200 |
| 2024-10-22 | 140.49 | $133.65 | 258738 |
| 2024-10-21 | 142.67 | $137.90 | 237147 |
| 2024-10-18 | 143.96 | $141.74 | 180011 |
| 2024-10-17 | 144.29 | $142.20 | 172600 |
| 2024-10-16 | 144.49 | $147.00 | 295648 |
| 2024-10-15 | 143.18 | $142.23 | 233281 |
| 2024-10-14 | 143.06 | $142.98 | 135100 |
| 2024-10-11 | 142.63 | $142.37 | 129800 |
| 2024-10-10 | 142.26 | $138.95 | 213142 |
| 2024-10-09 | 142.85 | $142.39 | 210404 |
| 2024-10-08 | 142.43 | $142.02 | 255305 |
| 2024-10-07 | 142.00 | $141.27 | 209300 |
| 2024-10-04 | 141.66 | $138.90 | 160928 |
| 2024-10-03 | 141.95 | $138.29 | 146000 |
| 2024-10-02 | 142.45 | $139.53 | 173700 |
| 2024-10-01 | 142.60 | $141.39 | 212300 |
| 2024-09-30 | 142.13 | $140.98 | 204200 |
| 2024-09-27 | 141.63 | $141.49 | 275400 |
| 2024-09-26 | 140.80 | $140.31 | 348700 |
| 2024-09-25 | 140.09 | $138.07 | 381538 |
| 2024-09-24 | 139.88 | $141.78 | 264014 |
| 2024-09-23 | 138.39 | $141.65 | 410800 |
| 2024-09-20 | 136.56 | $137.50 | 3.1M |
| 2024-09-19 | 135.60 | $144.69 | 279203 |
| 2024-09-18 | 132.11 | $137.06 | 277300 |
| 2024-09-17 | 130.26 | $135.24 | 265917 |
| 2024-09-16 | 128.57 | $134.81 | 308443 |
| 2024-09-13 | 126.65 | $135.86 | 333200 |
| 2024-09-12 | 124.01 | $127.48 | 237743 |
| 2024-09-11 | 123.47 | $122.09 | 273434 |
| 2024-09-10 | 124.56 | $121.70 | 260822 |
| 2024-09-09 | 126.06 | $121.66 | 283700 |
| 2024-09-06 | 127.91 | $124.13 | 270125 |
| 2024-09-05 | 129.41 | $124.79 | 258723 |
| 2024-09-04 | 131.04 | $125.84 | 188400 |
| 2024-09-03 | 132.68 | $124.81 | 350600 |
| 2024-08-30 | 135.00 | $135.62 | 335632 |
| 2024-08-29 | 134.37 | $133.93 | 374400 |
| 2024-08-28 | 134.11 | $136.24 | 299200 |
| 2024-08-27 | 133.04 | $133.91 | 224219 |
| 2024-08-26 | 132.44 | $136.00 | 236625 |
| 2024-08-23 | 131.03 | $138.66 | 265432 |
| 2024-08-22 | 128.47 | $129.90 | 204700 |
| 2024-08-21 | 128.12 | $132.05 | 193800 |
| 2024-08-20 | 127.03 | $127.55 | 190039 |
| 2024-08-19 | 127.13 | $127.14 | 176737 |
| 2024-08-16 | 127.40 | $127.00 | 259100 |
| 2024-08-15 | 127.79 | $128.08 | 194216 |
| 2024-08-14 | 127.94 | $125.64 | 252900 |
| 2024-08-13 | 128.91 | $128.74 | 258100 |
| 2024-08-12 | 129.11 | $126.62 | 252300 |
| 2024-08-09 | 130.03 | $127.11 | 263314 |
| 2024-08-08 | 130.99 | $126.86 | 309903 |
| 2024-08-07 | 132.24 | $124.16 | 572529 |
| 2024-08-06 | 134.59 | $129.65 | 541600 |
| 2024-08-05 | 135.69 | $124.22 | 432400 |
| 2024-08-02 | 138.69 | $128.89 | 326900 |
| 2024-08-01 | 140.80 | $133.60 | 262135 |
| 2024-07-31 | 141.80 | $142.09 | 323600 |
| 2024-07-30 | 140.24 | $140.95 | 293000 |
| 2024-07-29 | 138.60 | $140.09 | 158536 |
| 2024-07-26 | 136.80 | $141.04 | 247136 |
| 2024-07-25 | 134.21 | $135.29 | 382828 |
| 2024-07-24 | 132.82 | $129.42 | 189569 |
| 2024-07-23 | 132.93 | $134.15 | 252600 |
| 2024-07-22 | 131.50 | $133.96 | 254400 |
| 2024-07-19 | 129.76 | $130.84 | 245844 |
| 2024-07-18 | 128.59 | $132.10 | 284668 |
| 2024-07-17 | 126.73 | $133.72 | 327626 |
| 2024-07-16 | 123.93 | $136.80 | 365280 |
| 2024-07-15 | 119.53 | $126.22 | 259400 |
| 2024-07-12 | 117.55 | $125.12 | 361720 |
| 2024-07-11 | 115.52 | $123.34 | 363800 |
| 2024-07-10 | 113.67 | $115.61 | 310100 |
| 2024-07-09 | 113.93 | $114.59 | 335500 |
| 2024-07-08 | 114.65 | $116.97 | 410400 |
| 2024-07-05 | 114.85 | $115.83 | 280546 |
| 2024-07-03 | 115.53 | $117.47 | 156012 |
| 2024-07-02 | 115.93 | $115.85 | 285435 |
| 2024-07-01 | 117.01 | $117.69 | 375058 |
| 2024-06-28 | 117.82 | $119.22 | 1.2M |
| 2024-06-27 | 118.41 | $118.57 | 222100 |
| 2024-06-26 | 119.41 | $118.27 | 254414 |
| 2024-06-25 | 120.80 | $117.77 | 483919 |
| 2024-06-24 | 122.73 | $121.58 | 253300 |
| 2024-06-21 | 123.94 | $122.41 | 1.1M |
| 2024-06-20 | 125.22 | $122.72 | 328203 |
| 2024-06-18 | 126.73 | $126.29 | 261700 |
| 2024-06-17 | 127.48 | $126.85 | 289338 |
| 2024-06-14 | 128.28 | $126.60 | 204500 |
| 2024-06-13 | 129.37 | $130.50 | 326126 |
| 2024-06-12 | 129.50 | $131.68 | 351700 |
| 2024-06-11 | 129.33 | $126.37 | 219252 |
| 2024-06-10 | 130.85 | $128.37 | 316900 |
| 2024-06-07 | 132.09 | $128.91 | 195000 |
| 2024-06-06 | 133.47 | $131.73 | 197600 |
| 2024-06-05 | 134.28 | $133.61 | 209733 |
| 2024-06-04 | 134.69 | $132.12 | 408146 |
| 2024-06-03 | 135.67 | $134.65 | 203633 |
| 2024-05-31 | 136.08 | $137.29 | 251700 |
| 2024-05-30 | 135.75 | $135.08 | 175403 |
| 2024-05-29 | 136.05 | $132.86 | 328010 |
| 2024-05-28 | 137.14 | $136.01 | 336424 |
| 2024-05-24 | 137.47 | $141.11 | 198370 |
| 2024-05-23 | 136.26 | $136.46 | 284300 |
| 2024-05-22 | 136.26 | $136.85 | 264700 |
| 2024-05-21 | 136.15 | $138.33 | 272100 |
| 2024-05-20 | 135.56 | $137.57 | 288300 |
| 2024-05-17 | 135.10 | $136.05 | 229938 |
| 2024-05-16 | 135.04 | $137.29 | 425741 |
| 2024-05-15 | 134.60 | $140.86 | 365837 |
| 2024-05-14 | 132.96 | $136.31 | 230800 |
| 2024-05-13 | 132.44 | $135.22 | 324700 |
| 2024-05-10 | 132.20 | $133.68 | 282400 |
| 2024-05-09 | 132.45 | $136.27 | 367537 |
| 2024-05-08 | 131.98 | $133.21 | 533900 |
| 2024-05-07 | 132.44 | $130.67 | 699026 |
| 2024-05-06 | 133.85 | $139.37 | 395837 |
| 2024-05-03 | 132.88 | $136.05 | 328037 |
| 2024-05-02 | 132.81 | $134.48 | 235600 |
| 2024-05-01 | 133.29 | $132.01 | 287600 |
| 2024-04-30 | 134.71 | $132.27 | 350044 |
| 2024-04-29 | 136.42 | $138.26 | 207700 |
| 2024-04-26 | 136.66 | $139.42 | 218202 |
| 2024-04-25 | 136.63 | $138.46 | 282400 |
| 2024-04-24 | 136.95 | $137.22 | 202004 |
| 2024-04-23 | 137.79 | $139.14 | 400145 |
| 2024-04-22 | 138.25 | $133.02 | 431554 |
| 2024-04-19 | 140.80 | $133.60 | 282500 |
| 2024-04-18 | 143.74 | $134.65 | 340436 |
| 2024-04-17 | 147.01 | $137.80 | 286229 |
| 2024-04-16 | 149.99 | $138.91 | 532148 |
| 2024-04-15 | 153.23 | $149.00 | 380600 |
| 2024-04-12 | 153.93 | $149.99 | 273700 |
| 2024-04-11 | 154.40 | $151.88 | 326400 |
| 2024-04-10 | 154.30 | $148.92 | 408306 |
| 2024-04-09 | 155.04 | $152.98 | 304111 |
| 2024-04-08 | 154.56 | $152.43 | 188300 |
| 2024-04-05 | 154.07 | $151.99 | 229700 |
| 2024-04-04 | 153.52 | $149.15 | 238000 |
| 2024-04-03 | 153.64 | $150.91 | 227628 |
| 2024-04-02 | 153.14 | $148.95 | 378248 |
| 2024-04-01 | 153.04 | $152.95 | 262835 |
| 2024-03-28 | 151.54 | $153.37 | 382800 |
| 2024-03-27 | 149.48 | $151.83 | 243945 |
| 2024-03-26 | 147.37 | $150.12 | 391600 |
| 2024-03-25 | 145.24 | $150.80 | 309000 |
| 2024-03-22 | 142.36 | $151.38 | 361500 |
| 2024-03-21 | 138.61 | $152.15 | 512000 |
| 2024-03-20 | 133.76 | $144.04 | 392615 |
| 2024-03-19 | 130.41 | $135.89 | 283122 |
| 2024-03-18 | 128.92 | $132.82 | 350420 |
| 2024-03-15 | 128.10 | $131.55 | 1.3M |
| 2024-03-14 | 127.54 | $127.87 | 251900 |
| 2024-03-13 | 128.06 | $129.31 | 206807 |
| 2024-03-12 | 128.28 | $128.62 | 212600 |
| 2024-03-11 | 128.80 | $128.10 | 269900 |
| 2024-03-08 | 129.63 | $129.20 | 257727 |
| 2024-03-07 | 130.33 | $129.33 | 394839 |
| 2024-03-06 | 131.17 | $128.65 | 338346 |
| 2024-03-05 | 132.44 | $129.89 | 346447 |
| 2024-03-04 | 133.60 | $135.55 | 415300 |
| 2024-03-01 | 133.25 | $137.79 | 213200 |
| 2024-02-29 | 132.11 | $135.91 | 324900 |
| 2024-02-28 | 131.35 | $133.66 | 347900 |
| 2024-02-27 | 131.16 | $132.98 | 288500 |
| 2024-02-26 | 131.16 | $130.61 | 282200 |
| 2024-02-23 | 131.95 | $129.42 | 282000 |
| 2024-02-22 | 133.31 | $126.54 | 554500 |
| 2024-02-21 | 135.88 | $125.11 | 703327 |
| 2024-02-20 | 139.47 | $135.87 | 411172 |
| 2024-02-16 | 140.41 | $139.98 | 238200 |
| 2024-02-15 | 140.22 | $142.66 | 220300 |
| 2024-02-14 | 139.11 | $139.93 | 224600 |
| 2024-02-13 | 138.58 | $135.53 | 331700 |
| 2024-02-12 | 139.29 | $141.86 | 207709 |
| 2024-02-09 | 138.12 | $140.57 | 162500 |
| 2024-02-08 | 137.06 | $137.53 | 204700 |
| 2024-02-07 | 136.71 | $135.01 | 229100 |
| 2024-02-06 | 137.04 | $133.88 | 159317 |
| 2024-02-05 | 137.76 | $134.88 | 219506 |
| 2024-02-02 | 138.28 | $138.63 | 173800 |
| 2024-02-01 | 137.68 | $138.91 | 165346 |
| 2024-01-31 | 136.81 | $135.46 | 191504 |
| 2024-01-30 | 136.79 | $137.57 | 156600 |
| 2024-01-29 | 136.05 | $136.87 | 172500 |
| 2024-01-26 | 135.31 | $134.99 | 133000 |
| 2024-01-25 | 134.97 | $134.49 | 223637 |
| 2024-01-24 | 134.65 | $131.45 | 201900 |
| 2024-01-23 | 135.17 | $132.87 | 252505 |
| 2024-01-22 | 135.30 | $137.58 | 311515 |
| 2024-01-19 | 133.91 | $133.44 | 205906 |
| 2024-01-18 | 133.46 | $132.51 | 206700 |
| 2024-01-17 | 133.15 | $131.66 | 176706 |
| 2024-01-16 | 132.98 | $131.60 | 173600 |
| 2024-01-12 | 132.72 | $132.31 | 163200 |
| 2024-01-11 | 132.11 | $131.72 | 208600 |
| 2024-01-10 | 131.49 | $130.82 | 324164 |
| 2024-01-09 | 130.95 | $128.49 | 311130 |
| 2024-01-08 | 130.96 | $132.31 | 260235 |
| 2024-01-05 | 129.68 | $128.22 | 310943 |
| 2024-01-04 | 129.35 | $124.27 | 269700 |
| 2024-01-03 | 130.13 | $125.06 | 203158 |
| 2024-01-02 | 130.73 | $128.24 | 250930 |
| 2023-12-29 | 130.37 | $129.36 | 190408 |
| 2023-12-28 | 129.49 | $130.02 | 137100 |
| 2023-12-27 | 128.10 | $130.56 | 189200 |
| 2023-12-26 | 126.15 | $129.26 | 177042 |
| 2023-12-22 | 124.10 | $127.06 | 172003 |
| 2023-12-21 | 122.22 | $124.75 | 378337 |
| 2023-12-20 | 120.59 | $123.88 | 397638 |
| 2023-12-19 | 118.83 | $123.36 | 243816 |
| 2023-12-18 | 116.79 | $118.15 | 230048 |
| 2023-12-15 | 115.91 | $117.31 | 949300 |
| 2023-12-14 | 115.07 | $119.24 | 410313 |
| 2023-12-13 | 113.40 | $113.77 | 486029 |
| 2023-12-12 | 113.06 | $110.13 | 257058 |
| 2023-12-11 | 113.78 | $111.24 | 270900 |
| 2023-12-08 | 114.27 | $111.92 | 201133 |
| 2023-12-07 | 114.61 | $111.46 | 283900 |
| 2023-12-06 | 115.13 | $111.16 | 273400 |
| 2023-12-05 | 115.80 | $113.42 | 273200 |
| 2023-12-04 | 115.84 | $114.57 | 329100 |
| 2023-12-01 | 115.47 | $112.39 | 212415 |
| 2023-11-30 | 115.65 | $109.30 | 355900 |
| 2023-11-29 | 116.76 | $113.25 | 279079 |
| 2023-11-28 | 116.80 | $112.84 | 235500 |
| 2023-11-27 | 116.87 | $115.27 | 197814 |
| 2023-11-24 | 116.11 | $114.48 | 72600 |
| 2023-11-22 | 115.34 | $114.54 | 157411 |
| 2023-11-21 | 114.28 | $112.92 | 251300 |
| 2023-11-20 | 113.42 | $113.23 | 162688 |
| 2023-11-17 | 112.18 | $112.56 | 302300 |
| 2023-11-16 | 110.80 | $110.71 | 250900 |
| 2023-11-15 | 109.62 | $112.69 | 283000 |
| 2023-11-14 | 107.48 | $113.38 | 447300 |
| 2023-11-13 | 104.59 | $104.97 | 169070 |
| 2023-11-10 | 103.68 | $105.30 | 304000 |
| 2023-11-09 | 102.42 | $102.93 | 327000 |
| 2023-11-08 | 101.59 | $103.04 | 235928 |
| 2023-11-07 | 100.52 | $103.63 | 213200 |
| 2023-11-06 | 98.99 | $103.24 | 294019 |
| 2023-11-03 | 97.23 | $104.41 | 309350 |
| 2023-11-02 | 94.72 | $101.18 | 314000 |
| 2023-11-01 | 92.69 | $99.07 | 551811 |
| 2023-10-31 | 90.90 | $93.75 | 670236 |
| 2023-10-30 | 90.45 | $93.96 | 544630 |
| 2023-10-27 | 89.88 | $92.97 | 450224 |
| 2023-10-26 | 89.55 | $90.81 | 201000 |
| 2023-10-25 | 89.88 | $89.62 | 207300 |
| 2023-10-24 | 90.72 | $91.68 | 241900 |
| 2023-10-23 | 91.15 | $91.12 | 230500 |
| 2023-10-20 | 91.90 | $91.16 | 274535 |
| 2023-10-19 | 92.86 | $91.94 | 310512 |
| 2023-10-18 | 93.84 | $93.48 | 262202 |
| 2023-10-17 | 94.59 | $95.40 | 281900 |
| 2023-10-16 | 94.93 | $94.03 | 286373 |
| 2023-10-13 | 95.83 | $93.91 | 329948 |
| 2023-10-12 | 97.01 | $93.38 | 445500 |
| 2023-10-11 | 98.65 | $100.39 | 202900 |
| 2023-10-10 | 98.45 | $99.27 | 193400 |
| 2023-10-09 | 98.59 | $98.72 | 210700 |
| 2023-10-06 | 98.97 | $97.60 | 388800 |
| 2023-10-05 | 99.81 | $99.75 | 253900 |
| 2023-10-04 | 100.17 | $100.13 | 212313 |
| 2023-10-03 | 100.52 | $98.56 | 247700 |
| 2023-10-02 | 101.47 | $102.22 | 223845 |
| 2023-09-29 | 101.48 | $103.04 | 266001 |
| 2023-09-28 | 101.25 | $106.05 | 322000 |
| 2023-09-27 | 100.04 | $103.61 | 224023 |
| 2023-09-26 | 99.36 | $101.59 | 228200 |
| 2023-09-25 | 99.22 | $101.63 | 223400 |
| 2023-09-22 | 99.06 | $99.77 | 234600 |
| 2023-09-21 | 99.50 | $100.76 | 291603 |
| 2023-09-20 | 99.76 | $99.82 | 333401 |
| 2023-09-19 | 100.42 | $101.61 | 317612 |
| 2023-09-18 | 100.69 | $100.95 | 411840 |
| 2023-09-15 | 101.26 | $100.09 | 1.3M |
| 2023-09-14 | 102.27 | $103.29 | 316800 |
| 2023-09-13 | 102.51 | $100.56 | 333400 |
| 2023-09-12 | 103.70 | $102.78 | 297409 |
| 2023-09-11 | 104.46 | $102.58 | 369500 |
| 2023-09-08 | 105.47 | $103.09 | 349306 |
| 2023-09-07 | 106.55 | $104.78 | 389700 |
| 2023-09-06 | 107.33 | $105.27 | 332832 |
| 2023-09-05 | 108.12 | $105.80 | 606706 |
| 2023-09-01 | 108.90 | $111.01 | 311300 |
| 2023-08-31 | 108.19 | $109.37 | 331500 |
| 2023-08-30 | 107.83 | $109.44 | 231822 |
| 2023-08-29 | 107.35 | $109.06 | 183000 |
| 2023-08-28 | 106.88 | $107.54 | 185822 |
| 2023-08-25 | 106.78 | $105.12 | 303900 |
| 2023-08-24 | 107.40 | $105.83 | 272600 |
| 2023-08-23 | 107.92 | $108.38 | 323114 |
| 2023-08-22 | 107.72 | $106.85 | 298200 |
| 2023-08-21 | 107.95 | $106.30 | 275134 |
| 2023-08-18 | 108.36 | $104.90 | 304541 |
| 2023-08-17 | 109.27 | $103.77 | 339000 |
| 2023-08-16 | 110.70 | $107.00 | 259500 |
| 2023-08-15 | 111.36 | $107.61 | 298733 |
| 2023-08-14 | 111.91 | $109.25 | 311300 |
| 2023-08-11 | 111.98 | $109.97 | 281236 |
| 2023-08-10 | 111.76 | $109.34 | 284900 |
| 2023-08-09 | 111.62 | $109.21 | 290632 |
| 2023-08-08 | 111.39 | $110.86 | 295730 |
| 2023-08-07 | 110.49 | $111.78 | 226535 |
| 2023-08-04 | 109.03 | $109.51 | 361520 |
| 2023-08-03 | 107.86 | $109.96 | 341114 |
| 2023-08-02 | 106.22 | $108.52 | 709000 |
| 2023-08-01 | 104.60 | $106.77 | 620900 |
| 2023-07-31 | 103.10 | $103.49 | 441068 |
| 2023-07-28 | 102.24 | $101.93 | 335800 |
| 2023-07-27 | 101.62 | $99.16 | 201700 |
| 2023-07-26 | 101.67 | $98.96 | 236605 |
| 2023-07-25 | 101.72 | $98.61 | 334400 |
| 2023-07-24 | 101.81 | $98.75 | 207200 |
| 2023-07-21 | 101.80 | $98.41 | 265707 |
| 2023-07-20 | 101.80 | $99.31 | 334700 |
| 2023-07-19 | 101.41 | $101.10 | 314892 |
| 2023-07-18 | 100.28 | $99.95 | 497553 |
| 2023-07-17 | 99.17 | $100.15 | 354425 |
| 2023-07-14 | 97.66 | $99.00 | 488443 |
| 2023-07-13 | 96.09 | $98.50 | 495659 |
| 2023-07-12 | 94.25 | $94.78 | 271108 |
| 2023-07-11 | 93.11 | $93.50 | 248809 |
| 2023-07-10 | 92.04 | $93.03 | 471614 |
| 2023-07-07 | 90.82 | $90.26 | 247700 |
| 2023-07-06 | 90.14 | $88.89 | 489198 |
| 2023-07-05 | 89.67 | $90.24 | 464000 |
| 2023-07-03 | 88.61 | $90.57 | 152500 |
| 2023-06-30 | 87.14 | $90.35 | 368199 |
| 2023-06-29 | 85.36 | $89.41 | 621029 |
| 2023-06-28 | 83.44 | $85.97 | 579500 |
| 2023-06-27 | 82.15 | $83.60 | 284700 |
| 2023-06-26 | 81.28 | $81.89 | 306854 |
| 2023-06-23 | 80.74 | $80.07 | 589600 |
| 2023-06-22 | 80.62 | $80.70 | 197200 |
| 2023-06-21 | 80.25 | $81.48 | 292400 |
| 2023-06-20 | 79.51 | $79.65 | 251000 |
| 2023-06-16 | 79.17 | $77.74 | 961000 |
| 2023-06-15 | 79.32 | $79.43 | 294224 |
| 2023-06-14 | 78.94 | $78.58 | 267940 |
| 2023-06-13 | 78.72 | $79.10 | 251727 |
| 2023-06-12 | 78.26 | $78.86 | 258100 |
| 2023-06-09 | 77.74 | $77.60 | 357300 |
| 2023-06-08 | 77.48 | $78.50 | 165240 |
| 2023-06-07 | 76.84 | $78.74 | 273734 |
| 2023-06-06 | 75.97 | $77.12 | 293803 |
| 2023-06-05 | 75.39 | $74.42 | 224974 |
| 2023-06-02 | 75.53 | $75.51 | 248700 |
| 2023-06-01 | 75.32 | $72.02 | 257700 |
| 2023-05-31 | 76.15 | $71.82 | 303200 |
| 2023-05-30 | 77.20 | $77.11 | 297400 |
| 2023-05-26 | 76.76 | $75.43 | 179700 |
| 2023-05-25 | 76.72 | $75.04 | 232300 |
| 2023-05-24 | 76.76 | $74.00 | 231900 |
| 2023-05-23 | 77.09 | $75.08 | 286241 |
| 2023-05-22 | 77.10 | $75.71 | 179325 |
| 2023-05-19 | 76.85 | $76.06 | 194641 |
| 2023-05-18 | 76.40 | $76.44 | 198600 |
| 2023-05-17 | 75.67 | $75.01 | 328942 |
| 2023-05-16 | 75.18 | $75.16 | 254003 |
| 2023-05-15 | 74.49 | $74.23 | 168610 |
| 2023-05-12 | 73.89 | $73.36 | 225400 |
| 2023-05-11 | 73.39 | $73.30 | 218000 |
| 2023-05-10 | 72.76 | $73.62 | 231613 |
| 2023-05-09 | 71.84 | $73.75 | 256700 |
| 2023-05-08 | 70.63 | $73.14 | 439611 |
| 2023-05-05 | 69.32 | $70.14 | 557622 |
| 2023-05-04 | 68.65 | $67.63 | 494700 |
| 2023-05-03 | 68.60 | $68.30 | 402300 |
| 2023-05-02 | 68.30 | $67.50 | 361100 |
| 2023-05-01 | 68.16 | $68.75 | 302100 |
| 2023-04-28 | 67.58 | $68.31 | 387900 |
| 2023-04-27 | 66.98 | $66.57 | 334000 |
| 2023-04-26 | 66.79 | $64.79 | 444100 |
| 2023-04-25 | 67.10 | $65.63 | 331756 |
| 2023-04-24 | 67.19 | $66.67 | 209300 |
| 2023-04-21 | 66.94 | $66.22 | 345612 |
| 2023-04-20 | 66.76 | $67.68 | 308637 |
| 2023-04-19 | 66.06 | $67.18 | 265600 |
| 2023-04-18 | 65.35 | $67.04 | 356400 |
| 2023-04-17 | 64.52 | $66.82 | 344900 |
| 2023-04-14 | 63.56 | $65.37 | 305603 |
| 2023-04-13 | 62.86 | $65.07 | 306800 |
| 2023-04-12 | 62.10 | $64.55 | 312937 |
| 2023-04-11 | 61.35 | $63.93 | 431646 |
| 2023-04-10 | 60.65 | $62.15 | 315121 |
| 2023-04-06 | 60.38 | $60.62 | 232400 |
| 2023-04-05 | 60.56 | $60.90 | 226444 |
| 2023-04-04 | 60.72 | $60.92 | 246612 |
| 2023-04-03 | 60.94 | $63.41 | 228178 |
| 2023-03-31 | 60.45 | $63.25 | 415404 |
| 2023-03-30 | 59.93 | $61.65 | 161500 |
| 2023-03-29 | 59.85 | $62.41 | 220542 |
| 2023-03-28 | 59.55 | $61.99 | 248300 |
| 2023-03-27 | 59.36 | $61.70 | 164400 |
| 2023-03-24 | 59.29 | $60.75 | 242535 |
| 2023-03-23 | 59.55 | $60.13 | 248920 |
| 2023-03-22 | 60.12 | $60.80 | 408598 |
| 2023-03-21 | 60.66 | $62.72 | 285500 |
| 2023-03-20 | 60.77 | $62.05 | 219100 |
| 2023-03-17 | 61.17 | $61.10 | 732700 |
| 2023-03-16 | 62.02 | $62.76 | 256853 |
| 2023-03-15 | 62.59 | $61.58 | 392600 |
| 2023-03-14 | 63.72 | $63.07 | 321400 |
| 2023-03-13 | 64.67 | $62.86 | 285172 |
| 2023-03-10 | 65.94 | $64.99 | 201638 |
| 2023-03-09 | 66.87 | $67.14 | 274924 |
| 2023-03-08 | 67.35 | $67.01 | 320100 |
| 2023-03-07 | 68.01 | $66.67 | 309031 |
| 2023-03-06 | 68.96 | $68.48 | 379607 |
| 2023-03-03 | 69.58 | $70.24 | 237449 |
| 2023-03-02 | 69.80 | $69.00 | 186400 |
| 2023-03-01 | 70.49 | $69.33 | 311800 |
| 2023-02-28 | 71.24 | $69.11 | 650900 |
| 2023-02-27 | 72.25 | $71.05 | 179828 |
| 2023-02-24 | 72.88 | $71.16 | 363908 |
| 2023-02-23 | 73.62 | $71.55 | 413825 |
| 2023-02-22 | 74.41 | $72.67 | 517200 |
| 2023-02-21 | 75.00 | $68.44 | 488247 |
| 2023-02-17 | 77.06 | $74.73 | 243250 |
| 2023-02-16 | 77.56 | $76.07 | 208708 |
| 2023-02-15 | 77.71 | $76.81 | 191430 |
| 2023-02-14 | 77.64 | $76.11 | 271941 |
| 2023-02-13 | 77.74 | $77.00 | 130200 |
| 2023-02-10 | 77.55 | $75.68 | 212429 |
| 2023-02-09 | 77.70 | $75.44 | 204811 |
| 2023-02-08 | 77.93 | $76.51 | 244200 |
| 2023-02-07 | 77.83 | $77.87 | 179631 |
| 2023-02-06 | 77.23 | $76.82 | 170136 |
| 2023-02-03 | 76.79 | $78.41 | 224300 |
| 2023-02-02 | 75.72 | $79.03 | 243605 |
| 2023-02-01 | 74.18 | $76.88 | 230807 |
| 2023-01-31 | 72.97 | $74.97 | 216800 |
| 2023-01-30 | 72.07 | $72.28 | 143400 |
| 2023-01-27 | 71.82 | $73.64 | 146600 |
| 2023-01-26 | 71.07 | $73.41 | 205447 |
| 2023-01-25 | 70.22 | $72.66 | 157244 |
| 2023-01-24 | 69.43 | $71.14 | 208728 |
| 2023-01-23 | 68.94 | $70.48 | 205650 |
| 2023-01-20 | 68.57 | $69.14 | 336600 |
| 2023-01-19 | 68.54 | $67.90 | 177741 |
| 2023-01-18 | 68.92 | $69.14 | 203424 |
| 2023-01-17 | 69.00 | $69.50 | 127200 |
| 2023-01-13 | 68.99 | $70.69 | 177600 |
| 2023-01-12 | 68.61 | $71.14 | 173700 |
| 2023-01-11 | 68.02 | $70.38 | 198423 |
| 2023-01-10 | 67.56 | $68.14 | 227321 |
| 2023-01-09 | 67.73 | $67.02 | 354616 |
| 2023-01-06 | 68.31 | $68.39 | 210200 |
| 2023-01-05 | 68.61 | $67.30 | 317700 |
| 2023-01-04 | 69.33 | $69.72 | 250700 |
| 2023-01-03 | 69.46 | $70.12 | 260300 |
| 2022-12-30 | 69.50 | $68.67 | 190400 |
| 2022-12-29 | 70.03 | $70.32 | 156928 |
| 2022-12-28 | 70.16 | $68.51 | 121800 |
| 2022-12-27 | 70.90 | $71.07 | 94717 |
| 2022-12-23 | 70.99 | $70.92 | 166100 |
| 2022-12-22 | 71.16 | $70.42 | 169000 |
| 2022-12-21 | 71.53 | $71.78 | 172600 |
| 2022-12-20 | 71.55 | $71.32 | 258918 |
| 2022-12-19 | 71.71 | $70.79 | 285000 |
| 2022-12-16 | 72.08 | $70.94 | 1.2M |
| 2022-12-15 | 72.48 | $72.00 | 302734 |
| 2022-12-14 | 72.61 | $72.00 | 314937 |
| 2022-12-13 | 72.77 | $72.76 | 305602 |
| 2022-12-12 | 72.72 | $72.54 | 254800 |
| 2022-12-09 | 72.70 | $71.58 | 169900 |
| 2022-12-08 | 72.97 | $72.82 | 217000 |
| 2022-12-07 | 72.90 | $71.91 | 217400 |
| 2022-12-06 | 73.07 | $69.53 | 335225 |
| 2022-12-05 | 74.02 | $70.57 | 261419 |
| 2022-12-02 | 74.82 | $73.18 | 184449 |
| 2022-12-01 | 74.93 | $73.86 | 202000 |
| 2022-11-30 | 74.80 | $74.04 | 348700 |
| 2022-11-29 | 74.56 | $73.52 | 154500 |
| 2022-11-28 | 74.38 | $72.60 | 187940 |
| 2022-11-25 | 74.41 | $73.02 | 62730 |
| 2022-11-23 | 74.27 | $72.58 | 110148 |
| 2022-11-22 | 74.19 | $73.63 | 279246 |
| 2022-11-21 | 73.71 | $72.15 | 122236 |
| 2022-11-18 | 73.54 | $72.82 | 186947 |
| 2022-11-17 | 73.07 | $72.44 | 199524 |
| 2022-11-16 | 72.57 | $72.51 | 215453 |
| 2022-11-15 | 71.88 | $72.80 | 246900 |
| 2022-11-14 | 70.90 | $71.89 | 245721 |
| 2022-11-11 | 69.95 | $73.31 | 290713 |
| 2022-11-10 | 68.31 | $71.45 | 326200 |
| 2022-11-09 | 66.86 | $65.46 | 208300 |
| 2022-11-08 | 66.97 | $66.67 | 249346 |
| 2022-11-07 | 66.69 | $67.12 | 204900 |
| 2022-11-04 | 66.18 | $65.94 | 269500 |
| 2022-11-03 | 65.91 | $63.91 | 277111 |
| 2022-11-02 | 66.19 | $63.57 | 332144 |
| 2022-11-01 | 66.62 | $66.90 | 675500 |
| 2022-10-31 | 66.06 | $66.77 | 379823 |
| 2022-10-28 | 65.39 | $67.90 | 232761 |
| 2022-10-27 | 64.19 | $65.34 | 264791 |
| 2022-10-26 | 63.52 | $64.55 | 269300 |
| 2022-10-25 | 62.94 | $64.51 | 321935 |
| 2022-10-24 | 62.24 | $63.26 | 257000 |
| 2022-10-21 | 61.77 | $62.34 | 186600 |
| 2022-10-20 | 61.48 | $59.98 | 221800 |
| 2022-10-19 | 61.88 | $60.84 | 209000 |
| 2022-10-18 | 62.08 | $62.71 | 196500 |
| 2022-10-17 | 61.74 | $60.97 | 258568 |
| 2022-10-14 | 61.86 | $58.65 | 257900 |
| 2022-10-13 | 62.74 | $61.07 | 411900 |
| 2022-10-12 | 63.04 | $62.23 | 283227 |
| 2022-10-11 | 63.02 | $64.26 | 313510 |
| 2022-10-10 | 62.35 | $65.13 | 392335 |
| 2022-10-07 | 61.24 | $61.73 | 176544 |
| 2022-10-06 | 60.97 | $63.63 | 139411 |
| 2022-10-05 | 60.03 | $63.38 | 168437 |
| 2022-10-04 | 58.98 | $63.55 | 196734 |
| 2022-10-03 | 57.67 | $61.19 | 193200 |
| 2022-09-30 | 56.84 | $59.46 | 323100 |
| 2022-09-29 | 56.41 | $58.39 | 187133 |
| 2022-09-28 | 56.27 | $59.51 | 320000 |
| 2022-09-27 | 55.78 | $56.53 | 200300 |
| 2022-09-26 | 56.18 | $55.36 | 207734 |
| 2022-09-23 | 57.08 | $56.91 | 232100 |
| 2022-09-22 | 57.74 | $57.90 | 293500 |
| 2022-09-21 | 58.27 | $59.49 | 199223 |
| 2022-09-20 | 58.46 | $59.33 | 290128 |
| 2022-09-19 | 58.78 | $60.96 | 180436 |
| 2022-09-16 | 58.70 | $59.18 | 615510 |
| 2022-09-15 | 59.22 | $59.08 | 207700 |
| 2022-09-14 | 59.93 | $58.97 | 366845 |
| 2022-09-13 | 60.88 | $59.11 | 377800 |
| 2022-09-12 | 62.03 | $64.06 | 172000 |
| 2022-09-09 | 61.90 | $63.54 | 191200 |
| 2022-09-08 | 61.94 | $61.67 | 186223 |
| 2022-09-07 | 62.63 | $61.69 | 228800 |
| 2022-09-06 | 63.49 | $61.75 | 277111 |
| 2022-09-02 | 64.55 | $62.42 | 240900 |
| 2022-09-01 | 65.67 | $63.76 | 449746 |
| 2022-08-31 | 66.62 | $62.33 | 351646 |
| 2022-08-30 | 68.25 | $64.14 | 318307 |
| 2022-08-29 | 69.67 | $66.41 | 190300 |
| 2022-08-26 | 70.67 | $67.34 | 252002 |
| 2022-08-25 | 71.58 | $70.52 | 213449 |
| 2022-08-24 | 71.67 | $68.42 | 316043 |
| 2022-08-23 | 72.42 | $69.78 | 241204 |
| 2022-08-22 | 72.87 | $70.03 | 304432 |
| 2022-08-19 | 73.31 | $71.44 | 226257 |
| 2022-08-18 | 73.36 | $72.98 | 201033 |
| 2022-08-17 | 72.89 | $70.78 | 172714 |
| 2022-08-16 | 72.98 | $72.23 | 275712 |
| 2022-08-15 | 72.58 | $71.15 | 408500 |
| 2022-08-12 | 72.40 | $72.52 | 224100 |
| 2022-08-11 | 71.70 | $71.35 | 256413 |
| 2022-08-10 | 71.18 | $70.46 | 431300 |
| 2022-08-09 | 70.79 | $67.52 | 405924 |
| 2022-08-08 | 71.20 | $71.94 | 334900 |
| 2022-08-05 | 70.26 | $69.16 | 279000 |
| 2022-08-04 | 69.96 | $69.34 | 290800 |
| 2022-08-03 | 69.50 | $69.14 | 296518 |
| 2022-08-02 | 68.96 | $67.89 | 424413 |
| 2022-08-01 | 68.66 | $71.01 | 285000 |
| 2022-07-29 | 67.28 | $70.71 | 331400 |
| 2022-07-28 | 65.67 | $68.06 | 251100 |
| 2022-07-27 | 64.53 | $65.66 | 206300 |
| 2022-07-26 | 63.90 | $65.27 | 223200 |
| 2022-07-25 | 63.24 | $65.02 | 202300 |
| 2022-07-22 | 62.52 | $64.05 | 295105 |
| 2022-07-21 | 61.96 | $64.00 | 199544 |
| 2022-07-20 | 61.31 | $65.45 | 329341 |
| 2022-07-19 | 60.08 | $63.33 | 599921 |
| 2022-07-18 | 59.27 | $60.78 | 216500 |
| 2022-07-15 | 59.14 | $60.89 | 264137 |
| 2022-07-14 | 58.98 | $61.15 | 209142 |
| 2022-07-13 | 58.75 | $62.90 | 281604 |
| 2022-07-12 | 57.97 | $61.81 | 243609 |
| 2022-07-11 | 57.41 | $61.39 | 164727 |
| 2022-07-08 | 56.94 | $61.04 | 281500 |
| 2022-07-07 | 56.56 | $61.49 | 298943 |
| 2022-07-06 | 56.02 | $59.21 | 262800 |
| 2022-07-05 | 56.18 | $59.66 | 342600 |
| 2022-07-01 | 56.33 | $60.58 | 374100 |
| 2022-06-30 | 56.33 | $59.49 | 377700 |
| 2022-06-29 | 56.77 | $58.90 | 361500 |
| 2022-06-28 | 57.60 | $59.42 | 417800 |
| 2022-06-27 | 58.56 | $59.20 | 377200 |
| 2022-06-24 | 59.91 | $59.17 | 762536 |
| 2022-06-23 | 61.66 | $55.74 | 907203 |
| 2022-06-22 | 64.98 | $62.41 | 418907 |
| 2022-06-21 | 67.00 | $63.80 | 514724 |
| 2022-06-17 | 69.09 | $64.91 | 998700 |
| 2022-06-16 | 71.34 | $64.12 | 615437 |
| 2022-06-15 | 74.38 | $69.36 | 429700 |
| 2022-06-14 | 76.46 | $71.92 | 487000 |
| 2022-06-13 | 78.20 | $70.06 | 833505 |
| 2022-06-10 | 80.91 | $77.20 | 473622 |
| 2022-06-09 | 81.94 | $80.17 | 190242 |
| 2022-06-08 | 82.24 | $81.15 | 260500 |
| 2022-06-07 | 82.27 | $85.00 | 398926 |
| 2022-06-06 | 81.06 | $83.05 | 324739 |
| 2022-06-03 | 80.18 | $81.38 | 325900 |
| 2022-06-02 | 79.62 | $81.31 | 423100 |
| 2022-06-01 | 78.95 | $78.58 | 505055 |
| 2022-05-31 | 78.99 | $77.32 | 615345 |
| 2022-05-27 | 79.43 | $82.57 | 367019 |
| 2022-05-26 | 78.28 | $80.31 | 312500 |
| 2022-05-25 | 77.60 | $77.58 | 259428 |
| 2022-05-24 | 77.63 | $74.00 | 539400 |
| 2022-05-23 | 78.79 | $75.85 | 454500 |
| 2022-05-20 | 79.61 | $76.72 | 448732 |
| 2022-05-19 | 80.32 | $78.01 | 346423 |
| 2022-05-18 | 80.75 | $79.71 | 379656 |
| 2022-05-17 | 80.70 | $82.65 | 335740 |
| 2022-05-16 | 79.69 | $78.02 | 332700 |
| 2022-05-13 | 79.90 | $79.37 | 317857 |
| 2022-05-12 | 79.70 | $78.70 | 361802 |
| 2022-05-11 | 79.63 | $75.53 | 277900 |
| 2022-05-10 | 80.53 | $78.36 | 399500 |
| 2022-05-09 | 80.69 | $81.66 | 445459 |
| 2022-05-06 | 79.81 | $76.03 | 403600 |
| 2022-05-05 | 80.47 | $81.67 | 388900 |
| 2022-05-04 | 79.45 | $85.06 | 324349 |
| 2022-05-03 | 77.11 | $79.39 | 343716 |
| 2022-05-02 | 76.02 | $76.39 | 311520 |
| 2022-04-29 | 75.63 | $75.58 | 343640 |
| 2022-04-28 | 75.39 | $76.73 | 236461 |
| 2022-04-27 | 74.72 | $73.76 | 391000 |
| 2022-04-26 | 74.83 | $72.67 | 287503 |
| 2022-04-25 | 75.31 | $76.19 | 318861 |
| 2022-04-22 | 74.76 | $74.63 | 274337 |
| 2022-04-21 | 74.57 | $77.50 | 318706 |
| 2022-04-20 | 73.42 | $80.72 | 508600 |
| 2022-04-19 | 71.01 | $75.81 | 218912 |
| 2022-04-18 | 69.63 | $72.45 | 258723 |
| 2022-04-14 | 69.04 | $71.19 | 245138 |
| 2022-04-13 | 68.75 | $73.43 | 247000 |
| 2022-04-12 | 67.73 | $71.35 | 371310 |
| 2022-04-11 | 67.18 | $68.82 | 256000 |
| 2022-04-08 | 67.37 | $68.15 | 289424 |
| 2022-04-07 | 67.85 | $67.07 | 485113 |
| 2022-04-06 | 68.84 | $66.95 | 435117 |
| 2022-04-05 | 70.13 | $69.17 | 306000 |
| 2022-04-04 | 71.03 | $71.49 | 326700 |
| 2022-04-01 | 71.44 | $70.63 | 483027 |
| 2022-03-31 | 72.24 | $69.47 | 513500 |
| 2022-03-30 | 73.62 | $71.88 | 267200 |
| 2022-03-29 | 74.56 | $75.22 | 359200 |
| 2022-03-28 | 74.67 | $73.46 | 283200 |
| 2022-03-25 | 75.38 | $72.80 | 460842 |
| 2022-03-24 | 76.47 | $71.46 | 534672 |
| 2022-03-23 | 78.22 | $75.42 | 316700 |
| 2022-03-22 | 79.10 | $79.50 | 535900 |
| 2022-03-21 | 78.87 | $80.21 | 261314 |
| 2022-03-18 | 78.36 | $81.41 | 781900 |
| 2022-03-17 | 77.35 | $81.20 | 278992 |
| 2022-03-16 | 76.19 | $78.82 | 303300 |
| 2022-03-15 | 75.54 | $77.78 | 328700 |
| 2022-03-14 | 75.08 | $75.41 | 316100 |
| 2022-03-11 | 75.29 | $76.70 | 334500 |
| 2022-03-10 | 75.15 | $75.64 | 328935 |
| 2022-03-09 | 75.33 | $73.78 | 481600 |
| 2022-03-08 | 76.16 | $71.74 | 457401 |
| 2022-03-07 | 77.82 | $73.45 | 432800 |
| 2022-03-04 | 79.29 | $77.84 | 387436 |
| 2022-03-03 | 79.70 | $79.60 | 436183 |
| 2022-03-02 | 79.61 | $82.80 | 312300 |
| 2022-03-01 | 78.49 | $79.83 | 457033 |
| 2022-02-28 | 78.04 | $79.94 | 600200 |
| 2022-02-25 | 77.46 | $76.35 | 597075 |
| 2022-02-24 | 77.88 | $73.78 | 1.2M |
| 2022-02-23 | 79.19 | $64.71 | 2.2M |
| 2022-02-22 | 83.63 | $81.77 | 681385 |
| 2022-02-18 | 83.60 | $82.56 | 343718 |
| 2022-02-17 | 83.26 | $81.76 | 363695 |
| 2022-02-16 | 83.05 | $83.44 | 380020 |
| 2022-02-15 | 82.20 | $82.12 | 312627 |
| 2022-02-14 | 81.52 | $79.35 | 237600 |
| 2022-02-11 | 81.52 | $79.76 | 303600 |
| 2022-02-10 | 81.33 | $81.01 | 384027 |
| 2022-02-09 | 80.65 | $82.62 | 383310 |
| 2022-02-08 | 79.25 | $82.40 | 661514 |
| 2022-02-07 | 77.57 | $77.20 | 401600 |
| 2022-02-04 | 77.12 | $76.67 | 483800 |
| 2022-02-03 | 76.70 | $80.26 | 571800 |
| 2022-02-02 | 75.00 | $81.85 | 1.1M |
| 2022-02-01 | 72.41 | $75.92 | 884455 |
| 2022-01-31 | 71.11 | $70.22 | 547118 |
| 2022-01-28 | 71.31 | $71.06 | 648900 |
| 2022-01-27 | 71.28 | $70.37 | 480216 |
| 2022-01-26 | 71.46 | $72.38 | 632300 |
| 2022-01-25 | 71.02 | $73.04 | 611000 |
| 2022-01-24 | 70.27 | $73.03 | 414200 |
| 2022-01-21 | 69.35 | $68.76 | 424700 |
| 2022-01-20 | 69.59 | $67.70 | 322020 |
| 2022-01-19 | 70.20 | $69.95 | 501700 |
| 2022-01-18 | 70.23 | $67.28 | 285003 |
| 2022-01-14 | 71.10 | $70.35 | 196823 |
| 2022-01-13 | 71.18 | $71.89 | 279300 |
| 2022-01-12 | 70.77 | $71.61 | 273035 |
| 2022-01-11 | 70.34 | $70.02 | 204605 |
| 2022-01-10 | 70.32 | $69.33 | 335624 |
| 2022-01-07 | 70.49 | $69.03 | 270800 |
| 2022-01-06 | 70.78 | $70.61 | 170144 |
| 2022-01-05 | 70.61 | $70.22 | 229700 |
| 2022-01-04 | 70.51 | $71.66 | 182600 |
| 2022-01-03 | 69.92 | $70.98 | 296332 |
| 2021-12-31 | 69.40 | $71.20 | 231800 |
| 2021-12-30 | 68.68 | $69.99 | 206200 |
| 2021-12-29 | 68.17 | $70.57 | 169700 |
| 2021-12-28 | 67.37 | $69.81 | 155500 |
| 2021-12-27 | 66.63 | $70.20 | 288846 |
| 2021-12-23 | 65.62 | $68.41 | 184308 |
| 2021-12-22 | 64.95 | $68.03 | 193200 |
| 2021-12-21 | 64.28 | $65.57 | 344900 |
| 2021-12-20 | 64.26 | $63.91 | 415025 |
| 2021-12-17 | 64.79 | $64.29 | 1.1M |
| 2021-12-16 | 65.32 | $66.38 | 260000 |
| 2021-12-15 | 65.33 | $66.97 | 440300 |
| 2021-12-14 | 65.17 | $64.30 | 341732 |
| 2021-12-13 | 65.84 | $63.59 | 338926 |
| 2021-12-10 | 66.89 | $66.78 | 225000 |
| 2021-12-09 | 67.17 | $65.98 | 177300 |
| 2021-12-08 | 67.76 | $66.46 | 252023 |
| 2021-12-07 | 68.34 | $66.91 | 282500 |
| 2021-12-06 | 68.89 | $66.89 | 338620 |
| 2021-12-03 | 69.57 | $68.27 | 406900 |
| 2021-12-02 | 69.94 | $67.18 | 258400 |
| 2021-12-01 | 70.71 | $64.98 | 415400 |
| 2021-11-30 | 72.33 | $64.83 | 467762 |
| 2021-11-29 | 74.30 | $71.21 | 342225 |
| 2021-11-26 | 74.63 | $71.16 | 198900 |
| 2021-11-24 | 74.99 | $74.08 | 218000 |
| 2021-11-23 | 74.44 | $74.08 | 291783 |
| 2021-11-22 | 73.69 | $73.52 | 239823 |
| 2021-11-19 | 72.90 | $71.93 | 191649 |
| 2021-11-18 | 72.36 | $71.71 | 258500 |
| 2021-11-17 | 71.72 | $71.18 | 275400 |
| 2021-11-16 | 71.03 | $70.23 | 235333 |
| 2021-11-15 | 70.43 | $69.12 | 229312 |
| 2021-11-12 | 69.98 | $69.00 | 224849 |
| 2021-11-11 | 69.40 | $68.94 | 212311 |
| 2021-11-10 | 68.66 | $67.92 | 314525 |
| 2021-11-09 | 68.01 | $69.73 | 309800 |
| 2021-11-08 | 66.58 | $68.52 | 322049 |
| 2021-11-05 | 65.16 | $69.74 | 461700 |
| 2021-11-04 | 63.00 | $67.24 | 523105 |
| 2021-11-03 | 61.12 | $66.96 | 628253 |
| 2021-11-02 | 58.89 | $62.38 | 696186 |
| 2021-11-01 | 57.61 | $59.64 | 542926 |
| 2021-10-29 | 56.91 | $56.62 | 456518 |
| 2021-10-28 | 57.01 | $54.95 | 203203 |
| 2021-10-27 | 57.65 | $53.82 | 343100 |
| 2021-10-26 | 58.79 | $57.35 | 307777 |
| 2021-10-25 | 59.04 | $59.50 | 188400 |
| 2021-10-22 | 58.65 | $58.33 | 259700 |
| 2021-10-21 | 58.52 | $58.30 | 234748 |
| 2021-10-20 | 58.36 | $58.26 | 210600 |
| 2021-10-19 | 58.17 | $56.57 | 442220 |
| 2021-10-18 | 58.44 | $59.15 | 169441 |
| 2021-10-15 | 57.95 | $58.73 | 386200 |
| 2021-10-14 | 57.46 | $59.09 | 287035 |
| 2021-10-13 | 56.73 | $58.02 | 226001 |
| 2021-10-12 | 56.18 | $57.25 | 387872 |
| 2021-10-11 | 55.74 | $56.53 | 228320 |
| 2021-10-08 | 55.43 | $55.26 | 243500 |
| 2021-10-07 | 55.46 | $56.58 | 304319 |
| 2021-10-06 | 55.06 | $55.92 | 394200 |
| 2021-10-05 | 54.79 | $55.66 | 300800 |
| 2021-10-04 | 54.55 | $54.82 | 200717 |
| 2021-10-01 | 54.52 | $54.91 | 226100 |
| 2021-09-30 | 54.46 | $53.98 | 168630 |
| 2021-09-29 | 54.69 | $55.62 | 196000 |
| 2021-09-28 | 54.45 | $55.06 | 269600 |
| 2021-09-27 | 54.34 | $56.36 | 238200 |
| 2021-09-24 | 53.81 | $54.23 | 267422 |
| 2021-09-23 | 53.84 | $55.05 | 333238 |
| 2021-09-22 | 53.63 | $53.53 | 191524 |
| 2021-09-21 | 53.86 | $52.45 | 306908 |
| 2021-09-20 | 54.50 | $52.69 | 365800 |
| 2021-09-17 | 55.21 | $54.16 | 648700 |
| 2021-09-16 | 55.62 | $54.10 | 183400 |
| 2021-09-15 | 56.13 | $54.66 | 326000 |
| 2021-09-14 | 56.57 | $53.92 | 265941 |
| 2021-09-13 | 57.34 | $55.71 | 248642 |
| 2021-09-10 | 57.70 | $55.47 | 236100 |
| 2021-09-09 | 58.19 | $56.12 | 227300 |
| 2021-09-08 | 58.56 | $56.86 | 268821 |
| 2021-09-07 | 58.76 | $57.69 | 247301 |
| 2021-09-03 | 58.71 | $58.23 | 238400 |
| 2021-09-02 | 58.46 | $57.61 | 259927 |
| 2021-09-01 | 58.31 | $57.33 | 392704 |
| 2021-08-31 | 58.20 | $57.85 | 413582 |
| 2021-08-30 | 57.86 | $58.99 | 257737 |
| 2021-08-27 | 57.07 | $58.83 | 389012 |
| 2021-08-26 | 56.13 | $56.57 | 188424 |
| 2021-08-25 | 55.68 | $56.83 | 252729 |
| 2021-08-24 | 55.03 | $55.38 | 234924 |
| 2021-08-23 | 54.69 | $54.32 | 371300 |
| 2021-08-20 | 54.60 | $53.56 | 260408 |
| 2021-08-19 | 54.71 | $53.04 | 314700 |
| 2021-08-18 | 55.01 | $53.87 | 339600 |
| 2021-08-17 | 55.09 | $53.11 | 409554 |
| 2021-08-16 | 55.41 | $55.07 | 251130 |
| 2021-08-13 | 55.17 | $56.17 | 253720 |
| 2021-08-12 | 54.52 | $56.55 | 342800 |
| 2021-08-11 | 53.58 | $56.58 | 377311 |
| 2021-08-10 | 52.43 | $54.56 | 377639 |
| 2021-08-09 | 51.66 | $53.26 | 362800 |
| 2021-08-06 | 51.15 | $53.39 | 247361 |
| 2021-08-05 | 50.49 | $52.78 | 430628 |
| 2021-08-04 | 49.91 | $52.55 | 487757 |
| 2021-08-03 | 49.28 | $52.04 | 1.0M |
| 2021-08-02 | 48.72 | $49.22 | 518100 |
| 2021-07-30 | 48.96 | $51.15 | 337939 |
| 2021-07-29 | 48.67 | $51.06 | 320965 |
| 2021-07-28 | 48.39 | $50.01 | 269100 |
| 2021-07-27 | 48.43 | $49.88 | 241009 |
| 2021-07-26 | 48.57 | $49.79 | 230700 |
| 2021-07-23 | 48.81 | $49.66 | 257818 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.40
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.03
Average
50.76
Maximum
82.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 52.40 | $75.90 | 307100 |
| 2026-07-17 | 54.41 | $77.19 | 399042 |
| 2026-07-16 | 59.37 | $80.14 | 874800 |
| 2026-07-15 | 53.74 | $75.99 | 534309 |
| 2026-07-14 | 50.76 | $74.09 | 1.0M |
| 2026-07-13 | 51.81 | $74.72 | 326911 |
| 2026-07-10 | 54.07 | $76.06 | 388700 |
| 2026-07-09 | 47.93 | $72.24 | 247100 |
| 2026-07-08 | 46.23 | $71.29 | 456000 |
| 2026-07-07 | 49.64 | $73.40 | 290004 |
| 2026-07-06 | 52.96 | $75.28 | 329548 |
| 2026-07-02 | 54.15 | $75.93 | 298700 |
| 2026-07-01 | 53.46 | $75.48 | 316334 |
| 2026-06-30 | 57.36 | $77.63 | 375200 |
| 2026-06-29 | 60.53 | $79.26 | 548911 |
| 2026-06-26 | 64.18 | $81.02 | 1.3M |
| 2026-06-25 | 62.65 | $79.76 | 441300 |
| 2026-06-24 | 59.94 | $77.66 | 431646 |
| 2026-06-23 | 50.40 | $71.80 | 308800 |
| 2026-06-22 | 51.88 | $72.54 | 332001 |
| 2026-06-18 | 56.39 | $74.66 | 987804 |
| 2026-06-17 | 48.69 | $70.81 | 415200 |
| 2026-06-16 | 50.34 | $71.56 | 344119 |
| 2026-06-15 | 50.40 | $71.59 | 363321 |
| 2026-06-12 | 49.48 | $71.14 | 318781 |
| 2026-06-11 | 48.51 | $70.66 | 447609 |
| 2026-06-10 | 43.43 | $68.31 | 328155 |
| 2026-06-09 | 46.59 | $70.01 | 406600 |
| 2026-06-08 | 41.77 | $67.97 | 308300 |
| 2026-06-05 | 41.96 | $68.08 | 285502 |
| 2026-06-04 | 42.65 | $68.48 | 448309 |
| 2026-06-03 | 42.98 | $68.68 | 362200 |
| 2026-06-02 | 43.86 | $69.22 | 429521 |
| 2026-06-01 | 42.00 | $68.33 | 357400 |
| 2026-05-29 | 44.17 | $69.72 | 490333 |
| 2026-05-28 | 45.17 | $70.35 | 308717 |
| 2026-05-27 | 45.06 | $70.29 | 444000 |
| 2026-05-26 | 40.84 | $68.10 | 447900 |
| 2026-05-22 | 38.92 | $67.16 | 345640 |
| 2026-05-21 | 38.82 | $67.11 | 473000 |
| 2026-05-20 | 39.03 | $67.28 | 380078 |
| 2026-05-19 | 35.56 | $65.47 | 396813 |
| 2026-05-18 | 37.98 | $67.60 | 406200 |
| 2026-05-15 | 34.80 | $65.99 | 294027 |
| 2026-05-14 | 38.80 | $69.40 | 943800 |
| 2026-05-13 | 33.66 | $66.98 | 578200 |
| 2026-05-12 | 34.75 | $67.93 | 547006 |
| 2026-05-11 | 36.24 | $69.20 | 546530 |
| 2026-05-08 | 38.03 | $70.67 | 340631 |
| 2026-05-07 | 40.74 | $72.76 | 412807 |
| 2026-05-06 | 42.80 | $74.24 | 711600 |
| 2026-05-05 | 38.60 | $72.13 | 836219 |
| 2026-05-04 | 41.63 | $74.33 | 993400 |
| 2026-05-01 | 47.77 | $78.13 | 304900 |
| 2026-04-30 | 49.87 | $79.27 | 368004 |
| 2026-04-29 | 49.37 | $79.00 | 443936 |
| 2026-04-28 | 56.54 | $82.61 | 233200 |
| 2026-04-27 | 59.38 | $83.86 | 270334 |
| 2026-04-24 | 60.04 | $84.15 | 199720 |
| 2026-04-23 | 59.56 | $83.82 | 239135 |
| 2026-04-22 | 57.17 | $82.24 | 271900 |
| 2026-04-21 | 57.60 | $82.45 | 250900 |
| 2026-04-20 | 60.73 | $83.97 | 268811 |
| 2026-04-17 | 59.45 | $83.04 | 342647 |
| 2026-04-16 | 52.78 | $78.80 | 202700 |
| 2026-04-15 | 52.99 | $78.91 | 315200 |
| 2026-04-14 | 58.80 | $81.72 | 278631 |
| 2026-04-13 | 58.54 | $81.55 | 313104 |
| 2026-04-10 | 56.41 | $80.17 | 306814 |
| 2026-04-09 | 57.24 | $80.58 | 322948 |
| 2026-04-08 | 55.18 | $79.23 | 424804 |
| 2026-04-07 | 47.04 | $74.71 | 465200 |
| 2026-04-06 | 45.03 | $73.75 | 340811 |
| 2026-04-02 | 43.87 | $73.20 | 412400 |
| 2026-04-01 | 47.10 | $75.08 | 375800 |
| 2026-03-31 | 48.49 | $75.85 | 345700 |
| 2026-03-30 | 46.74 | $74.95 | 335026 |
| 2026-03-27 | 45.73 | $74.43 | 296929 |
| 2026-03-26 | 45.47 | $74.29 | 285800 |
| 2026-03-25 | 46.02 | $74.65 | 379109 |
| 2026-03-24 | 44.10 | $73.57 | 329204 |
| 2026-03-23 | 40.98 | $71.88 | 460100 |
| 2026-03-20 | 33.52 | $68.30 | 1.2M |
| 2026-03-19 | 35.37 | $69.86 | 506500 |
| 2026-03-18 | 37.90 | $71.84 | 369600 |
| 2026-03-17 | 39.35 | $72.92 | 336500 |
| 2026-03-16 | 36.79 | $71.72 | 546485 |
| 2026-03-13 | 32.94 | $70.00 | 631639 |
| 2026-03-12 | 32.07 | $69.62 | 475400 |
| 2026-03-11 | 34.63 | $71.90 | 578053 |
| 2026-03-10 | 35.38 | $72.54 | 704023 |
| 2026-03-09 | 37.75 | $74.49 | 634207 |
| 2026-03-06 | 38.85 | $75.35 | 403713 |
| 2026-03-05 | 41.45 | $77.31 | 411700 |
| 2026-03-04 | 42.85 | $78.32 | 359800 |
| 2026-03-03 | 43.44 | $78.75 | 420131 |
| 2026-03-02 | 46.04 | $80.59 | 395108 |
| 2026-02-27 | 49.32 | $82.74 | 648134 |
| 2026-02-26 | 50.75 | $83.64 | 502642 |
| 2026-02-25 | 50.72 | $83.62 | 565400 |
| 2026-02-24 | 55.66 | $86.66 | 996600 |
| 2026-02-23 | 45.51 | $80.54 | 878772 |
| 2026-02-20 | 48.24 | $82.13 | 455108 |
| 2026-02-19 | 52.46 | $84.38 | 293500 |
| 2026-02-18 | 54.94 | $85.60 | 277000 |
| 2026-02-17 | 55.90 | $86.07 | 422900 |
| 2026-02-13 | 56.77 | $86.50 | 406140 |
| 2026-02-12 | 59.98 | $88.06 | 308845 |
| 2026-02-11 | 62.91 | $89.41 | 391136 |
| 2026-02-10 | 63.61 | $89.73 | 381700 |
| 2026-02-09 | 62.73 | $89.02 | 324120 |
| 2026-02-06 | 67.05 | $91.03 | 517800 |
| 2026-02-05 | 64.92 | $89.16 | 496231 |
| 2026-02-04 | 67.29 | $90.23 | 486229 |
| 2026-02-03 | 60.50 | $84.93 | 459536 |
| 2026-02-02 | 55.20 | $81.75 | 326628 |
| 2026-01-30 | 53.45 | $80.81 | 426200 |
| 2026-01-29 | 52.49 | $80.30 | 297231 |
| 2026-01-28 | 53.62 | $80.85 | 321346 |
| 2026-01-27 | 55.46 | $81.74 | 246500 |
| 2026-01-26 | 59.05 | $83.40 | 351815 |
| 2026-01-23 | 61.15 | $84.33 | 211407 |
| 2026-01-22 | 63.89 | $85.51 | 440600 |
| 2026-01-21 | 63.23 | $85.01 | 484100 |
| 2026-01-20 | 61.63 | $83.82 | 259100 |
| 2026-01-16 | 65.47 | $85.51 | 360800 |
| 2026-01-15 | 67.25 | $86.27 | 449500 |
| 2026-01-14 | 64.57 | $84.05 | 420900 |
| 2026-01-13 | 64.35 | $83.87 | 345900 |
| 2026-01-12 | 63.22 | $82.96 | 354000 |
| 2026-01-09 | 63.41 | $83.05 | 587478 |
| 2026-01-08 | 56.59 | $78.03 | 292100 |
| 2026-01-07 | 48.26 | $73.47 | 316700 |
| 2026-01-06 | 56.03 | $76.94 | 509382 |
| 2026-01-05 | 53.27 | $75.60 | 468443 |
| 2026-01-02 | 49.98 | $74.12 | 257900 |
| 2025-12-31 | 48.78 | $73.60 | 287717 |
| 2025-12-30 | 49.19 | $73.79 | 187866 |
| 2025-12-29 | 50.77 | $74.53 | 257100 |
| 2025-12-26 | 52.06 | $75.13 | 182200 |
| 2025-12-24 | 51.24 | $74.71 | 192214 |
| 2025-12-23 | 48.26 | $73.23 | 266051 |
| 2025-12-22 | 50.23 | $74.23 | 325400 |
| 2025-12-19 | 51.30 | $74.77 | 1.1M |
| 2025-12-18 | 57.66 | $77.70 | 560200 |
| 2025-12-17 | 55.12 | $76.29 | 417306 |
| 2025-12-16 | 54.28 | $75.84 | 651435 |
| 2025-12-15 | 53.35 | $75.33 | 595739 |
| 2025-12-12 | 55.86 | $76.51 | 647222 |
| 2025-12-11 | 55.43 | $76.26 | 671606 |
| 2025-12-10 | 56.98 | $77.01 | 666941 |
| 2025-12-09 | 47.72 | $72.00 | 399038 |
| 2025-12-08 | 47.31 | $71.81 | 437239 |
| 2025-12-05 | 49.72 | $73.05 | 466336 |
| 2025-12-04 | 52.19 | $74.26 | 360300 |
| 2025-12-03 | 57.32 | $76.56 | 400600 |
| 2025-12-02 | 54.80 | $75.19 | 415200 |
| 2025-12-01 | 54.69 | $75.13 | 462128 |
| 2025-11-28 | 57.16 | $76.24 | 232308 |
| 2025-11-26 | 56.30 | $75.73 | 557744 |
| 2025-11-25 | 55.82 | $75.44 | 489000 |
| 2025-11-24 | 47.52 | $71.04 | 518200 |
| 2025-11-21 | 49.19 | $71.88 | 557107 |
| 2025-11-20 | 42.23 | $68.86 | 536646 |
| 2025-11-19 | 37.84 | $67.22 | 482225 |
| 2025-11-18 | 34.52 | $66.07 | 368000 |
| 2025-11-17 | 35.43 | $66.65 | 427934 |
| 2025-11-14 | 39.49 | $69.04 | 402522 |
| 2025-11-13 | 39.74 | $69.18 | 597548 |
| 2025-11-12 | 41.74 | $70.28 | 423900 |
| 2025-11-11 | 40.05 | $69.63 | 404238 |
| 2025-11-10 | 40.39 | $69.83 | 443533 |
| 2025-11-07 | 41.76 | $70.64 | 439010 |
| 2025-11-06 | 41.91 | $70.73 | 398500 |
| 2025-11-05 | 42.98 | $71.38 | 600206 |
| 2025-11-04 | 40.85 | $70.41 | 1.2M |
| 2025-11-03 | 36.01 | $68.34 | 905900 |
| 2025-10-31 | 39.17 | $70.49 | 470418 |
| 2025-10-30 | 35.91 | $69.18 | 274794 |
| 2025-10-29 | 37.59 | $70.33 | 344700 |
| 2025-10-28 | 40.81 | $72.37 | 369909 |
| 2025-10-27 | 41.89 | $73.02 | 322800 |
| 2025-10-24 | 42.01 | $73.09 | 394325 |
| 2025-10-23 | 39.50 | $71.97 | 357815 |
| 2025-10-22 | 37.22 | $70.98 | 283349 |
| 2025-10-21 | 39.93 | $72.86 | 369442 |
| 2025-10-20 | 35.51 | $71.00 | 330600 |
| 2025-10-17 | 35.55 | $71.03 | 329200 |
| 2025-10-16 | 35.11 | $70.84 | 341743 |
| 2025-10-15 | 37.14 | $72.44 | 288938 |
| 2025-10-14 | 39.42 | $74.12 | 557300 |
| 2025-10-13 | 34.81 | $72.08 | 375004 |
| 2025-10-10 | 35.11 | $72.32 | 452120 |
| 2025-10-09 | 37.09 | $73.89 | 456482 |
| 2025-10-08 | 40.59 | $76.42 | 237920 |
| 2025-10-07 | 36.30 | $74.52 | 588000 |
| 2025-10-06 | 37.18 | $75.18 | 368604 |
| 2025-10-03 | 40.68 | $77.63 | 444645 |
| 2025-10-02 | 41.30 | $78.04 | 235304 |
| 2025-10-01 | 39.91 | $77.38 | 252601 |
| 2025-09-30 | 39.78 | $77.32 | 210700 |
| 2025-09-29 | 38.36 | $76.61 | 305413 |
| 2025-09-26 | 39.02 | $77.15 | 294413 |
| 2025-09-25 | 38.08 | $76.65 | 269819 |
| 2025-09-24 | 39.33 | $77.73 | 359314 |
| 2025-09-23 | 40.80 | $78.97 | 307500 |
| 2025-09-22 | 41.35 | $79.44 | 581946 |
| 2025-09-19 | 41.39 | $79.47 | 796623 |
| 2025-09-18 | 43.73 | $81.52 | 342900 |
| 2025-09-17 | 42.12 | $80.46 | 471600 |
| 2025-09-16 | 44.32 | $82.39 | 488415 |
| 2025-09-15 | 47.65 | $85.12 | 254637 |
| 2025-09-12 | 48.36 | $85.68 | 227540 |
| 2025-09-11 | 52.81 | $89.01 | 333545 |
| 2025-09-10 | 48.57 | $85.87 | 405748 |
| 2025-09-09 | 47.75 | $85.29 | 364600 |
| 2025-09-08 | 52.92 | $89.02 | 291029 |
| 2025-09-05 | 54.42 | $90.02 | 299634 |
| 2025-09-04 | 50.72 | $87.23 | 270800 |
| 2025-09-03 | 45.83 | $83.97 | 240600 |
| 2025-09-02 | 48.36 | $85.78 | 241930 |
| 2025-08-29 | 50.13 | $87.00 | 218100 |
| 2025-08-28 | 50.52 | $87.27 | 249900 |
| 2025-08-27 | 51.62 | $88.05 | 333506 |
| 2025-08-26 | 52.74 | $88.85 | 360504 |
| 2025-08-25 | 54.32 | $89.98 | 292045 |
| 2025-08-22 | 56.07 | $91.22 | 500703 |
| 2025-08-21 | 47.60 | $84.67 | 357417 |
| 2025-08-20 | 47.35 | $84.50 | 353048 |
| 2025-08-19 | 52.32 | $88.06 | 343828 |
| 2025-08-18 | 47.26 | $84.64 | 248300 |
| 2025-08-15 | 49.22 | $85.99 | 807958 |
| 2025-08-14 | 50.14 | $86.62 | 357738 |
| 2025-08-13 | 52.40 | $88.15 | 361340 |
| 2025-08-12 | 46.59 | $84.26 | 313100 |
| 2025-08-11 | 40.32 | $80.74 | 312522 |
| 2025-08-08 | 42.12 | $82.09 | 337800 |
| 2025-08-07 | 43.63 | $83.19 | 376400 |
| 2025-08-06 | 43.15 | $82.92 | 550525 |
| 2025-08-05 | 48.71 | $86.77 | 854300 |
| 2025-08-04 | 41.11 | $82.71 | 456632 |
| 2025-08-01 | 42.05 | $83.35 | 365400 |
| 2025-07-31 | 42.71 | $83.81 | 300200 |
| 2025-07-30 | 44.26 | $84.89 | 313800 |
| 2025-07-29 | 46.10 | $86.14 | 254500 |
| 2025-07-28 | 46.99 | $86.74 | 331461 |
| 2025-07-25 | 49.10 | $88.14 | 331600 |
| 2025-07-24 | 46.31 | $86.43 | 297800 |
| 2025-07-23 | 49.19 | $88.35 | 349942 |
| 2025-07-22 | 47.24 | $87.15 | 427236 |
| 2025-07-21 | 40.69 | $83.51 | 343641 |
| 2025-07-18 | 41.20 | $83.89 | 461029 |
| 2025-07-17 | 45.18 | $86.72 | 333700 |
| 2025-07-16 | 44.09 | $86.12 | 267621 |
| 2025-07-15 | 44.27 | $86.25 | 346031 |
| 2025-07-14 | 49.15 | $89.56 | 317727 |
| 2025-07-11 | 51.77 | $91.16 | 413100 |
| 2025-07-10 | 55.46 | $93.26 | 468214 |
| 2025-07-09 | 54.15 | $92.37 | 423724 |
| 2025-07-08 | 51.00 | $90.33 | 422540 |
| 2025-07-07 | 50.39 | $89.95 | 286800 |
| 2025-07-03 | 55.90 | $93.15 | 135138 |
| 2025-07-02 | 57.01 | $93.75 | 303836 |
| 2025-07-01 | 54.69 | $92.12 | 387200 |
| 2025-06-30 | 45.62 | $86.82 | 480548 |
| 2025-06-27 | 48.60 | $88.53 | 830735 |
| 2025-06-26 | 46.89 | $87.64 | 181000 |
| 2025-06-25 | 46.68 | $87.53 | 455013 |
| 2025-06-24 | 48.99 | $88.92 | 229828 |
| 2025-06-23 | 49.14 | $89.01 | 228841 |
| 2025-06-20 | 44.54 | $86.44 | 901100 |
| 2025-06-18 | 39.53 | $83.96 | 461100 |
| 2025-06-17 | 39.66 | $84.06 | 265700 |
| 2025-06-16 | 42.11 | $85.82 | 241417 |
| 2025-06-13 | 41.94 | $85.73 | 253130 |
| 2025-06-12 | 45.26 | $88.04 | 274731 |
| 2025-06-11 | 45.78 | $88.39 | 212300 |
| 2025-06-10 | 48.57 | $90.23 | 234306 |
| 2025-06-09 | 45.88 | $88.65 | 248416 |
| 2025-06-06 | 42.53 | $86.80 | 209300 |
| 2025-06-05 | 43.45 | $87.47 | 273900 |
| 2025-06-04 | 43.55 | $87.54 | 234900 |
| 2025-06-03 | 43.62 | $87.60 | 304179 |
| 2025-06-02 | 39.42 | $85.12 | 309600 |
| 2025-05-30 | 41.51 | $86.88 | 265000 |
| 2025-05-29 | 42.69 | $87.85 | 185100 |
| 2025-05-28 | 40.84 | $86.73 | 177825 |
| 2025-05-27 | 44.24 | $89.54 | 293647 |
| 2025-05-23 | 39.14 | $86.56 | 251300 |
| 2025-05-22 | 40.04 | $87.33 | 239203 |
| 2025-05-21 | 40.04 | $87.33 | 329505 |
| 2025-05-20 | 43.04 | $89.92 | 260438 |
| 2025-05-19 | 44.60 | $91.19 | 206600 |
| 2025-05-16 | 45.48 | $91.91 | 234100 |
| 2025-05-15 | 44.14 | $90.99 | 253518 |
| 2025-05-14 | 43.78 | $90.74 | 205400 |
| 2025-05-13 | 47.20 | $93.71 | 221300 |
| 2025-05-12 | 46.38 | $93.10 | 334100 |
| 2025-05-09 | 39.88 | $88.62 | 278112 |
| 2025-05-08 | 40.89 | $89.58 | 385700 |
| 2025-05-07 | 36.98 | $87.10 | 380744 |
| 2025-05-06 | 37.34 | $87.48 | 892400 |
| 2025-05-05 | 42.50 | $92.47 | 631316 |
| 2025-05-02 | 47.05 | $96.15 | 363400 |
| 2025-05-01 | 41.48 | $92.71 | 295100 |
| 2025-04-30 | 42.18 | $93.28 | 243700 |
| 2025-04-29 | 43.68 | $94.50 | 197237 |
| 2025-04-28 | 44.70 | $95.33 | 196847 |
| 2025-04-25 | 44.92 | $95.51 | 243837 |
| 2025-04-24 | 45.59 | $96.09 | 184511 |
| 2025-04-23 | 41.61 | $93.33 | 404731 |
| 2025-04-22 | 41.17 | $93.03 | 339200 |
| 2025-04-21 | 37.83 | $90.80 | 243617 |
| 2025-04-17 | 40.44 | $93.47 | 205900 |
| 2025-04-16 | 39.28 | $92.69 | 227507 |
| 2025-04-15 | 40.41 | $93.87 | 238213 |
| 2025-04-14 | 41.41 | $94.91 | 284800 |
| 2025-04-11 | 42.13 | $95.66 | 261312 |
| 2025-04-10 | 40.86 | $94.68 | 352600 |
| 2025-04-09 | 44.41 | $98.44 | 490338 |
| 2025-04-08 | 31.64 | $89.93 | 787115 |
| 2025-04-07 | 33.32 | $91.89 | 445100 |
| 2025-04-04 | 36.65 | $95.44 | 827600 |
| 2025-04-03 | 35.25 | $94.63 | 287600 |
| 2025-04-02 | 43.71 | $102.07 | 284106 |
| 2025-04-01 | 37.68 | $98.91 | 225354 |
| 2025-03-31 | 35.98 | $98.09 | 267100 |
| 2025-03-28 | 36.22 | $98.30 | 378900 |
| 2025-03-27 | 38.62 | $100.36 | 252420 |
| 2025-03-26 | 39.10 | $100.77 | 331000 |
| 2025-03-25 | 39.76 | $101.33 | 385400 |
| 2025-03-24 | 42.08 | $103.28 | 265400 |
| 2025-03-21 | 35.01 | $99.46 | 2.1M |
| 2025-03-20 | 36.07 | $100.43 | 351947 |
| 2025-03-19 | 35.94 | $100.36 | 395900 |
| 2025-03-18 | 34.04 | $99.34 | 350520 |
| 2025-03-17 | 34.67 | $100.00 | 509000 |
| 2025-03-14 | 33.51 | $99.35 | 243636 |
| 2025-03-13 | 27.97 | $96.38 | 359118 |
| 2025-03-12 | 29.40 | $98.21 | 462009 |
| 2025-03-11 | 29.01 | $98.00 | 454600 |
| 2025-03-10 | 29.90 | $99.17 | 468334 |
| 2025-03-07 | 31.84 | $101.62 | 387900 |
| 2025-03-06 | 30.38 | $100.79 | 406500 |
| 2025-03-05 | 29.58 | $100.32 | 400433 |
| 2025-03-04 | 25.27 | $97.87 | 431300 |
| 2025-03-03 | 28.13 | $102.16 | 348265 |
| 2025-02-28 | 29.23 | $103.66 | 579120 |
| 2025-02-27 | 27.23 | $102.55 | 475944 |
| 2025-02-26 | 28.27 | $104.07 | 457734 |
| 2025-02-25 | 29.95 | $106.43 | 577527 |
| 2025-02-24 | 25.03 | $103.69 | 637526 |
| 2025-02-21 | 27.23 | $107.00 | 899030 |
| 2025-02-20 | 35.77 | $116.48 | 389815 |
| 2025-02-19 | 37.93 | $118.30 | 329100 |
| 2025-02-18 | 42.11 | $121.43 | 257900 |
| 2025-02-14 | 42.39 | $121.63 | 315849 |
| 2025-02-13 | 40.43 | $120.60 | 260000 |
| 2025-02-12 | 36.70 | $118.72 | 428823 |
| 2025-02-11 | 42.96 | $123.32 | 180400 |
| 2025-02-10 | 42.83 | $123.26 | 236800 |
| 2025-02-07 | 42.86 | $123.28 | 190334 |
| 2025-02-06 | 45.52 | $125.11 | 245312 |
| 2025-02-05 | 44.88 | $124.75 | 249911 |
| 2025-02-04 | 46.05 | $125.57 | 142326 |
| 2025-02-03 | 45.34 | $125.14 | 389200 |
| 2025-01-31 | 46.72 | $126.16 | 287200 |
| 2025-01-30 | 50.29 | $128.66 | 171921 |
| 2025-01-29 | 46.67 | $126.32 | 210130 |
| 2025-01-28 | 48.56 | $127.64 | 206900 |
| 2025-01-27 | 49.34 | $128.18 | 199800 |
| 2025-01-24 | 47.76 | $127.11 | 196604 |
| 2025-01-23 | 49.60 | $128.45 | 275500 |
| 2025-01-22 | 48.86 | $127.92 | 193500 |
| 2025-01-21 | 50.45 | $129.12 | 256909 |
| 2025-01-17 | 48.94 | $127.97 | 486115 |
| 2025-01-16 | 49.55 | $128.46 | 365614 |
| 2025-01-15 | 47.93 | $127.18 | 396228 |
| 2025-01-14 | 43.10 | $123.61 | 333756 |
| 2025-01-13 | 38.37 | $120.51 | 426503 |
| 2025-01-10 | 30.15 | $115.88 | 342303 |
| 2025-01-08 | 31.46 | $117.40 | 261815 |
| 2025-01-07 | 32.18 | $118.22 | 272125 |
| 2025-01-06 | 33.97 | $120.22 | 188514 |
| 2025-01-03 | 31.28 | $118.74 | 267824 |
| 2025-01-02 | 28.45 | $117.23 | 300537 |
| 2024-12-31 | 29.70 | $118.86 | 187300 |
| 2024-12-30 | 29.58 | $118.79 | 158207 |
| 2024-12-27 | 30.97 | $120.63 | 251200 |
| 2024-12-26 | 32.80 | $122.93 | 282110 |
| 2024-12-24 | 33.01 | $123.19 | 179711 |
| 2024-12-23 | 31.49 | $122.24 | 372300 |
| 2024-12-20 | 31.86 | $122.75 | 1.7M |
| 2024-12-19 | 32.04 | $123.01 | 515000 |
| 2024-12-18 | 34.65 | $126.62 | 513721 |
| 2024-12-17 | 40.24 | $133.11 | 282300 |
| 2024-12-16 | 43.46 | $136.25 | 222618 |
| 2024-12-13 | 43.47 | $136.26 | 175880 |
| 2024-12-12 | 47.38 | $139.84 | 206124 |
| 2024-12-11 | 50.57 | $142.48 | 217213 |
| 2024-12-10 | 50.51 | $142.43 | 277949 |
| 2024-12-09 | 54.10 | $145.32 | 207248 |
| 2024-12-06 | 54.79 | $145.86 | 170401 |
| 2024-12-05 | 53.30 | $144.44 | 177132 |
| 2024-12-04 | 56.37 | $146.90 | 191337 |
| 2024-12-03 | 55.91 | $146.43 | 169000 |
| 2024-12-02 | 57.23 | $147.52 | 243607 |
| 2024-11-29 | 57.33 | $147.60 | 121113 |
| 2024-11-27 | 56.30 | $146.40 | 164925 |
| 2024-11-26 | 58.55 | $148.41 | 312725 |
| 2024-11-25 | 63.48 | $152.50 | 515647 |
| 2024-11-22 | 55.98 | $143.78 | 219327 |
| 2024-11-21 | 52.33 | $140.36 | 246035 |
| 2024-11-20 | 48.86 | $137.41 | 128800 |
| 2024-11-19 | 49.76 | $138.18 | 165738 |
| 2024-11-18 | 53.87 | $141.54 | 183600 |
| 2024-11-15 | 52.25 | $140.09 | 193710 |
| 2024-11-14 | 52.57 | $140.35 | 250900 |
| 2024-11-13 | 55.23 | $142.55 | 235841 |
| 2024-11-12 | 53.79 | $141.13 | 236926 |
| 2024-11-11 | 56.22 | $143.14 | 192700 |
| 2024-11-08 | 55.44 | $142.32 | 291300 |
| 2024-11-07 | 54.05 | $140.85 | 222125 |
| 2024-11-06 | 55.06 | $141.76 | 440642 |
| 2024-11-05 | 52.00 | $138.49 | 636100 |
| 2024-11-04 | 47.60 | $134.26 | 296100 |
| 2024-11-01 | 47.55 | $134.21 | 222511 |
| 2024-10-31 | 46.31 | $133.03 | 240700 |
| 2024-10-30 | 47.52 | $134.37 | 263427 |
| 2024-10-29 | 44.73 | $131.64 | 286500 |
| 2024-10-28 | 51.37 | $138.62 | 158000 |
| 2024-10-25 | 47.96 | $135.38 | 180100 |
| 2024-10-24 | 49.58 | $136.97 | 230149 |
| 2024-10-23 | 46.26 | $133.91 | 268200 |
| 2024-10-22 | 45.98 | $133.65 | 258738 |
| 2024-10-21 | 50.14 | $137.90 | 237147 |
| 2024-10-18 | 54.36 | $141.74 | 180011 |
| 2024-10-17 | 54.89 | $142.20 | 172600 |
| 2024-10-16 | 60.71 | $147.00 | 295648 |
| 2024-10-15 | 56.34 | $142.23 | 233281 |
| 2024-10-14 | 57.29 | $142.98 | 135100 |
| 2024-10-11 | 56.72 | $142.37 | 129800 |
| 2024-10-10 | 53.44 | $138.95 | 213142 |
| 2024-10-09 | 57.62 | $142.39 | 210404 |
| 2024-10-08 | 57.28 | $142.02 | 255305 |
| 2024-10-07 | 56.60 | $141.27 | 209300 |
| 2024-10-04 | 54.45 | $138.90 | 160928 |
| 2024-10-03 | 53.89 | $138.29 | 146000 |
| 2024-10-02 | 55.20 | $139.53 | 173700 |
| 2024-10-01 | 57.18 | $141.39 | 212300 |
| 2024-09-30 | 56.86 | $140.98 | 204200 |
| 2024-09-27 | 57.37 | $141.49 | 275400 |
| 2024-09-26 | 56.51 | $140.31 | 348700 |
| 2024-09-25 | 54.86 | $138.07 | 381538 |
| 2024-09-24 | 58.33 | $141.78 | 264014 |
| 2024-09-23 | 58.25 | $141.65 | 410800 |
| 2024-09-20 | 55.39 | $137.50 | 3.1M |
| 2024-09-19 | 62.42 | $144.69 | 279203 |
| 2024-09-18 | 56.90 | $137.06 | 277300 |
| 2024-09-17 | 55.42 | $135.24 | 265917 |
| 2024-09-16 | 55.07 | $134.81 | 308443 |
| 2024-09-13 | 56.09 | $135.86 | 333200 |
| 2024-09-12 | 48.96 | $127.48 | 237743 |
| 2024-09-11 | 43.35 | $122.09 | 273434 |
| 2024-09-10 | 42.92 | $121.70 | 260822 |
| 2024-09-09 | 42.87 | $121.66 | 283700 |
| 2024-09-06 | 44.83 | $124.13 | 270125 |
| 2024-09-05 | 45.35 | $124.79 | 258723 |
| 2024-09-04 | 46.17 | $125.84 | 188400 |
| 2024-09-03 | 45.25 | $124.81 | 350600 |
| 2024-08-30 | 54.53 | $135.62 | 335632 |
| 2024-08-29 | 53.10 | $133.93 | 374400 |
| 2024-08-28 | 55.36 | $136.24 | 299200 |
| 2024-08-27 | 53.46 | $133.91 | 224219 |
| 2024-08-26 | 55.47 | $136.00 | 236625 |
| 2024-08-23 | 58.11 | $138.66 | 265432 |
| 2024-08-22 | 50.78 | $129.90 | 204700 |
| 2024-08-21 | 52.94 | $132.05 | 193800 |
| 2024-08-20 | 48.60 | $127.55 | 190039 |
| 2024-08-19 | 48.18 | $127.14 | 176737 |
| 2024-08-16 | 48.05 | $127.00 | 259100 |
| 2024-08-15 | 48.99 | $128.08 | 194216 |
| 2024-08-14 | 46.75 | $125.64 | 252900 |
| 2024-08-13 | 49.37 | $128.74 | 258100 |
| 2024-08-12 | 47.46 | $126.62 | 252300 |
| 2024-08-09 | 47.85 | $127.11 | 263314 |
| 2024-08-08 | 47.64 | $126.86 | 309903 |
| 2024-08-07 | 45.37 | $124.16 | 572529 |
| 2024-08-06 | 49.52 | $129.65 | 541600 |
| 2024-08-05 | 44.77 | $124.22 | 432400 |
| 2024-08-02 | 48.50 | $128.89 | 326900 |
| 2024-08-01 | 52.71 | $133.60 | 262135 |
| 2024-07-31 | 61.92 | $142.09 | 323600 |
| 2024-07-30 | 61.06 | $140.95 | 293000 |
| 2024-07-29 | 60.41 | $140.09 | 158536 |
| 2024-07-26 | 61.48 | $141.04 | 247136 |
| 2024-07-25 | 57.11 | $135.29 | 382828 |
| 2024-07-24 | 51.80 | $129.42 | 189569 |
| 2024-07-23 | 57.22 | $134.15 | 252600 |
| 2024-07-22 | 57.05 | $133.96 | 254400 |
| 2024-07-19 | 54.18 | $130.84 | 245844 |
| 2024-07-18 | 55.60 | $132.10 | 284668 |
| 2024-07-17 | 57.45 | $133.72 | 327626 |
| 2024-07-16 | 61.11 | $136.80 | 365280 |
| 2024-07-15 | 50.90 | $126.22 | 259400 |
| 2024-07-12 | 49.59 | $125.12 | 361720 |
| 2024-07-11 | 47.44 | $123.34 | 363800 |
| 2024-07-10 | 36.22 | $115.61 | 310100 |
| 2024-07-09 | 34.47 | $114.59 | 335500 |
| 2024-07-08 | 36.70 | $116.97 | 410400 |
| 2024-07-05 | 34.78 | $115.83 | 280546 |
| 2024-07-03 | 36.29 | $117.47 | 156012 |
| 2024-07-02 | 33.58 | $115.85 | 285435 |
| 2024-07-01 | 35.19 | $117.69 | 375058 |
| 2024-06-28 | 36.58 | $119.22 | 1.2M |
| 2024-06-27 | 35.56 | $118.57 | 222100 |
| 2024-06-26 | 35.10 | $118.27 | 254414 |
| 2024-06-25 | 34.35 | $117.77 | 483919 |
| 2024-06-24 | 37.45 | $121.58 | 253300 |
| 2024-06-21 | 38.17 | $122.41 | 1.1M |
| 2024-06-20 | 38.43 | $122.72 | 328203 |
| 2024-06-18 | 41.52 | $126.29 | 261700 |
| 2024-06-17 | 42.02 | $126.85 | 289338 |
| 2024-06-14 | 41.72 | $126.60 | 204500 |
| 2024-06-13 | 45.18 | $130.50 | 326126 |
| 2024-06-12 | 46.28 | $131.68 | 351700 |
| 2024-06-11 | 40.02 | $126.37 | 219252 |
| 2024-06-10 | 41.76 | $128.37 | 316900 |
| 2024-06-07 | 42.23 | $128.91 | 195000 |
| 2024-06-06 | 44.74 | $131.73 | 197600 |
| 2024-06-05 | 46.49 | $133.61 | 209733 |
| 2024-06-04 | 44.87 | $132.12 | 408146 |
| 2024-06-03 | 47.17 | $134.65 | 203633 |
| 2024-05-31 | 49.70 | $137.29 | 251700 |
| 2024-05-30 | 47.46 | $135.08 | 175403 |
| 2024-05-29 | 45.13 | $132.86 | 328010 |
| 2024-05-28 | 48.00 | $136.01 | 336424 |
| 2024-05-24 | 53.22 | $141.11 | 198370 |
| 2024-05-23 | 48.36 | $136.46 | 284300 |
| 2024-05-22 | 48.76 | $136.85 | 264700 |
| 2024-05-21 | 50.27 | $138.33 | 272100 |
| 2024-05-20 | 49.51 | $137.57 | 288300 |
| 2024-05-17 | 47.99 | $136.05 | 229938 |
| 2024-05-16 | 49.13 | $137.29 | 425741 |
| 2024-05-15 | 52.57 | $140.86 | 365837 |
| 2024-05-14 | 48.19 | $136.31 | 230800 |
| 2024-05-13 | 47.07 | $135.22 | 324700 |
| 2024-05-10 | 45.50 | $133.68 | 282400 |
| 2024-05-09 | 47.77 | $136.27 | 367537 |
| 2024-05-08 | 44.68 | $133.21 | 533900 |
| 2024-05-07 | 41.97 | $130.67 | 699026 |
| 2024-05-06 | 49.92 | $139.37 | 395837 |
| 2024-05-03 | 46.23 | $136.05 | 328037 |
| 2024-05-02 | 44.39 | $134.48 | 235600 |
| 2024-05-01 | 41.39 | $132.01 | 287600 |
| 2024-04-30 | 41.61 | $132.27 | 350044 |
| 2024-04-29 | 47.21 | $138.26 | 207700 |
| 2024-04-26 | 48.41 | $139.42 | 218202 |
| 2024-04-25 | 47.36 | $138.46 | 282400 |
| 2024-04-24 | 46.01 | $137.22 | 202004 |
| 2024-04-23 | 47.82 | $139.14 | 400145 |
| 2024-04-22 | 40.79 | $133.02 | 431554 |
| 2024-04-19 | 41.29 | $133.60 | 282500 |
| 2024-04-18 | 42.18 | $134.65 | 340436 |
| 2024-04-17 | 44.94 | $137.80 | 286229 |
| 2024-04-16 | 45.95 | $138.91 | 532148 |
| 2024-04-15 | 56.98 | $149.00 | 380600 |
| 2024-04-12 | 58.28 | $149.99 | 273700 |
| 2024-04-11 | 60.81 | $151.88 | 326400 |
| 2024-04-10 | 58.11 | $148.92 | 408306 |
| 2024-04-09 | 63.84 | $152.98 | 304111 |
| 2024-04-08 | 63.38 | $152.43 | 188300 |
| 2024-04-05 | 63.01 | $151.99 | 229700 |
| 2024-04-04 | 60.63 | $149.15 | 238000 |
| 2024-04-03 | 63.02 | $150.91 | 227628 |
| 2024-04-02 | 61.41 | $148.95 | 378248 |
| 2024-04-01 | 67.07 | $152.95 | 262835 |
| 2024-03-28 | 67.69 | $153.37 | 382800 |
| 2024-03-27 | 66.61 | $151.83 | 243945 |
| 2024-03-26 | 65.40 | $150.12 | 391600 |
| 2024-03-25 | 66.31 | $150.80 | 309000 |
| 2024-03-22 | 67.07 | $151.38 | 361500 |
| 2024-03-21 | 68.05 | $152.15 | 512000 |
| 2024-03-20 | 62.56 | $144.04 | 392615 |
| 2024-03-19 | 55.21 | $135.89 | 283122 |
| 2024-03-18 | 51.82 | $132.82 | 350420 |
| 2024-03-15 | 50.35 | $131.55 | 1.3M |
| 2024-03-14 | 45.78 | $127.87 | 251900 |
| 2024-03-13 | 47.40 | $129.31 | 206807 |
| 2024-03-12 | 46.54 | $128.62 | 212600 |
| 2024-03-11 | 45.90 | $128.10 | 269900 |
| 2024-03-08 | 47.02 | $129.20 | 257727 |
| 2024-03-07 | 47.15 | $129.33 | 394839 |
| 2024-03-06 | 46.42 | $128.65 | 338346 |
| 2024-03-05 | 47.56 | $129.89 | 346447 |
| 2024-03-04 | 53.24 | $135.55 | 415300 |
| 2024-03-01 | 55.75 | $137.79 | 213200 |
| 2024-02-29 | 54.02 | $135.91 | 324900 |
| 2024-02-28 | 51.89 | $133.66 | 347900 |
| 2024-02-27 | 51.25 | $132.98 | 288500 |
| 2024-02-26 | 48.97 | $130.61 | 282200 |
| 2024-02-23 | 47.80 | $129.42 | 282000 |
| 2024-02-22 | 44.91 | $126.54 | 554500 |
| 2024-02-21 | 43.44 | $125.11 | 703327 |
| 2024-02-20 | 53.73 | $135.87 | 411172 |
| 2024-02-16 | 58.79 | $139.98 | 238200 |
| 2024-02-15 | 62.42 | $142.66 | 220300 |
| 2024-02-14 | 60.03 | $139.93 | 224600 |
| 2024-02-13 | 55.71 | $135.53 | 331700 |
| 2024-02-12 | 65.36 | $141.86 | 207709 |
| 2024-02-09 | 64.16 | $140.57 | 162500 |
| 2024-02-08 | 61.14 | $137.53 | 204700 |
| 2024-02-07 | 58.38 | $135.01 | 229100 |
| 2024-02-06 | 57.08 | $133.88 | 159317 |
| 2024-02-05 | 58.62 | $134.88 | 219506 |
| 2024-02-02 | 64.85 | $138.63 | 173800 |
| 2024-02-01 | 65.34 | $138.91 | 165346 |
| 2024-01-31 | 61.96 | $135.46 | 191504 |
| 2024-01-30 | 65.68 | $137.57 | 156600 |
| 2024-01-29 | 65.02 | $136.87 | 172500 |
| 2024-01-26 | 63.21 | $134.99 | 133000 |
| 2024-01-25 | 62.72 | $134.49 | 223637 |
| 2024-01-24 | 59.63 | $131.45 | 201900 |
| 2024-01-23 | 61.90 | $132.87 | 252505 |
| 2024-01-22 | 70.38 | $137.58 | 311515 |
| 2024-01-19 | 66.56 | $133.44 | 205906 |
| 2024-01-18 | 65.61 | $132.51 | 206700 |
| 2024-01-17 | 64.74 | $131.66 | 176706 |
| 2024-01-16 | 64.68 | $131.60 | 173600 |
| 2024-01-12 | 65.94 | $132.31 | 163200 |
| 2024-01-11 | 65.41 | $131.72 | 208600 |
| 2024-01-10 | 64.61 | $130.82 | 324164 |
| 2024-01-09 | 62.48 | $128.49 | 311130 |
| 2024-01-08 | 68.94 | $132.31 | 260235 |
| 2024-01-05 | 65.29 | $128.22 | 310943 |
| 2024-01-04 | 61.10 | $124.27 | 269700 |
| 2024-01-03 | 62.53 | $125.06 | 203158 |
| 2024-01-02 | 68.70 | $128.24 | 250930 |
| 2023-12-29 | 71.05 | $129.36 | 190408 |
| 2023-12-28 | 72.43 | $130.02 | 137100 |
| 2023-12-27 | 73.55 | $130.56 | 189200 |
| 2023-12-26 | 72.58 | $129.26 | 177042 |
| 2023-12-22 | 70.88 | $127.06 | 172003 |
| 2023-12-21 | 68.95 | $124.75 | 378337 |
| 2023-12-20 | 68.19 | $123.88 | 397638 |
| 2023-12-19 | 67.75 | $123.36 | 243816 |
| 2023-12-18 | 62.80 | $118.15 | 230048 |
| 2023-12-15 | 61.91 | $117.31 | 949300 |
| 2023-12-14 | 65.34 | $119.24 | 410313 |
| 2023-12-13 | 59.26 | $113.77 | 486029 |
| 2023-12-12 | 54.17 | $110.13 | 257058 |
| 2023-12-11 | 56.20 | $111.24 | 270900 |
| 2023-12-08 | 57.46 | $111.92 | 201133 |
| 2023-12-07 | 56.84 | $111.46 | 283900 |
| 2023-12-06 | 56.45 | $111.16 | 273400 |
| 2023-12-05 | 60.38 | $113.42 | 273200 |
| 2023-12-04 | 62.48 | $114.57 | 329100 |
| 2023-12-01 | 59.97 | $112.39 | 212415 |
| 2023-11-30 | 56.00 | $109.30 | 355900 |
| 2023-11-29 | 63.66 | $113.25 | 279079 |
| 2023-11-28 | 63.16 | $112.84 | 235500 |
| 2023-11-27 | 68.43 | $115.27 | 197814 |
| 2023-11-24 | 67.59 | $114.48 | 72600 |
| 2023-11-22 | 67.72 | $114.54 | 157411 |
| 2023-11-21 | 66.06 | $112.92 | 251300 |
| 2023-11-20 | 66.69 | $113.23 | 162688 |
| 2023-11-17 | 66.03 | $112.56 | 302300 |
| 2023-11-16 | 64.17 | $110.71 | 250900 |
| 2023-11-15 | 67.95 | $112.69 | 283000 |
| 2023-11-14 | 69.30 | $113.38 | 447300 |
| 2023-11-13 | 60.10 | $104.97 | 169070 |
| 2023-11-10 | 60.78 | $105.30 | 304000 |
| 2023-11-09 | 57.51 | $102.93 | 327000 |
| 2023-11-08 | 57.72 | $103.04 | 235928 |
| 2023-11-07 | 58.83 | $103.63 | 213200 |
| 2023-11-06 | 58.32 | $103.24 | 294019 |
| 2023-11-03 | 60.43 | $104.41 | 309350 |
| 2023-11-02 | 56.30 | $101.18 | 314000 |
| 2023-11-01 | 53.27 | $99.07 | 551811 |
| 2023-10-31 | 43.98 | $93.75 | 670236 |
| 2023-10-30 | 44.31 | $93.96 | 544630 |
| 2023-10-27 | 42.37 | $92.97 | 450224 |
| 2023-10-26 | 37.89 | $90.81 | 201000 |
| 2023-10-25 | 35.26 | $89.62 | 207300 |
| 2023-10-24 | 37.90 | $91.68 | 241900 |
| 2023-10-23 | 36.67 | $91.12 | 230500 |
| 2023-10-20 | 36.72 | $91.16 | 274535 |
| 2023-10-19 | 37.66 | $91.94 | 310512 |
| 2023-10-18 | 39.55 | $93.48 | 262202 |
| 2023-10-17 | 42.05 | $95.40 | 281900 |
| 2023-10-16 | 39.46 | $94.03 | 286373 |
| 2023-10-13 | 39.23 | $93.91 | 329948 |
| 2023-10-12 | 38.26 | $93.38 | 445500 |
| 2023-10-11 | 47.85 | $100.39 | 202900 |
| 2023-10-10 | 45.79 | $99.27 | 193400 |
| 2023-10-09 | 44.77 | $98.72 | 210700 |
| 2023-10-06 | 42.69 | $97.60 | 388800 |
| 2023-10-05 | 45.84 | $99.75 | 253900 |
| 2023-10-04 | 46.42 | $100.13 | 212313 |
| 2023-10-03 | 43.64 | $98.56 | 247700 |
| 2023-10-02 | 49.30 | $102.22 | 223845 |
| 2023-09-29 | 50.70 | $103.04 | 266001 |
| 2023-09-28 | 56.28 | $106.05 | 322000 |
| 2023-09-27 | 52.23 | $103.61 | 224023 |
| 2023-09-26 | 48.48 | $101.59 | 228200 |
| 2023-09-25 | 48.55 | $101.63 | 223400 |
| 2023-09-22 | 44.96 | $99.77 | 234600 |
| 2023-09-21 | 46.61 | $100.76 | 291603 |
| 2023-09-20 | 44.78 | $99.82 | 333401 |
| 2023-09-19 | 47.73 | $101.61 | 317612 |
| 2023-09-18 | 46.50 | $100.95 | 411840 |
| 2023-09-15 | 44.89 | $100.09 | 1.3M |
| 2023-09-14 | 50.24 | $103.29 | 316800 |
| 2023-09-13 | 44.92 | $100.56 | 333400 |
| 2023-09-12 | 48.96 | $102.78 | 297409 |
| 2023-09-11 | 48.56 | $102.58 | 369500 |
| 2023-09-08 | 49.49 | $103.09 | 349306 |
| 2023-09-07 | 52.67 | $104.78 | 389700 |
| 2023-09-06 | 53.62 | $105.27 | 332832 |
| 2023-09-05 | 54.63 | $105.80 | 606706 |
| 2023-09-01 | 66.30 | $111.01 | 311300 |
| 2023-08-31 | 64.00 | $109.37 | 331500 |
| 2023-08-30 | 64.18 | $109.44 | 231822 |
| 2023-08-29 | 63.66 | $109.06 | 183000 |
| 2023-08-28 | 61.54 | $107.54 | 185822 |
| 2023-08-25 | 57.81 | $105.12 | 303900 |
| 2023-08-24 | 59.42 | $105.83 | 272600 |
| 2023-08-23 | 65.63 | $108.38 | 323114 |
| 2023-08-22 | 63.45 | $106.85 | 298200 |
| 2023-08-21 | 62.64 | $106.30 | 275134 |
| 2023-08-18 | 60.53 | $104.90 | 304541 |
| 2023-08-17 | 58.74 | $103.77 | 339000 |
| 2023-08-16 | 66.99 | $107.00 | 259500 |
| 2023-08-15 | 68.72 | $107.61 | 298733 |
| 2023-08-14 | 73.57 | $109.25 | 311300 |
| 2023-08-11 | 75.80 | $109.97 | 281236 |
| 2023-08-10 | 75.18 | $109.34 | 284900 |
| 2023-08-09 | 75.05 | $109.21 | 290632 |
| 2023-08-08 | 79.97 | $110.86 | 295730 |
| 2023-08-07 | 82.85 | $111.78 | 226535 |
| 2023-08-04 | 81.27 | $109.51 | 361520 |
| 2023-08-03 | 82.70 | $109.96 | 341114 |
| 2023-08-02 | 81.72 | $108.52 | 709000 |
| 2023-08-01 | 80.44 | $106.77 | 620900 |
| 2023-07-31 | 77.65 | $103.49 | 441068 |
| 2023-07-28 | 76.12 | $101.93 | 335800 |
| 2023-07-27 | 72.99 | $99.16 | 201700 |
| 2023-07-26 | 72.74 | $98.96 | 236605 |
| 2023-07-25 | 72.32 | $98.61 | 334400 |
| 2023-07-24 | 72.75 | $98.75 | 207200 |
| 2023-07-21 | 72.37 | $98.41 | 265707 |
| 2023-07-20 | 74.95 | $99.31 | 334700 |
| 2023-07-19 | 80.37 | $101.10 | 314892 |
| 2023-07-18 | 79.47 | $99.95 | 497553 |
| 2023-07-17 | 80.08 | $100.15 | 354425 |
| 2023-07-14 | 79.21 | $99.00 | 488443 |
| 2023-07-13 | 78.82 | $98.50 | 495659 |
| 2023-07-12 | 75.65 | $94.78 | 271108 |
| 2023-07-11 | 74.40 | $93.50 | 248809 |
| 2023-07-10 | 73.93 | $93.03 | 471614 |
| 2023-07-07 | 70.95 | $90.26 | 247700 |
| 2023-07-06 | 69.31 | $88.89 | 489198 |
| 2023-07-05 | 73.19 | $90.24 | 464000 |
| 2023-07-03 | 74.15 | $90.57 | 152500 |
| 2023-06-30 | 73.94 | $90.35 | 368199 |
| 2023-06-29 | 73.01 | $89.41 | 621029 |
| 2023-06-28 | 69.23 | $85.97 | 579500 |
| 2023-06-27 | 66.12 | $83.60 | 284700 |
| 2023-06-26 | 63.60 | $81.89 | 306854 |
| 2023-06-23 | 60.64 | $80.07 | 589600 |
| 2023-06-22 | 62.31 | $80.70 | 197200 |
| 2023-06-21 | 64.39 | $81.48 | 292400 |
| 2023-06-20 | 61.52 | $79.65 | 251000 |
| 2023-06-16 | 58.19 | $77.74 | 961000 |
| 2023-06-15 | 62.76 | $79.43 | 294224 |
| 2023-06-14 | 61.31 | $78.58 | 267940 |
| 2023-06-13 | 62.73 | $79.10 | 251727 |
| 2023-06-12 | 62.35 | $78.86 | 258100 |
| 2023-06-09 | 60.31 | $77.60 | 357300 |
| 2023-06-08 | 62.61 | $78.50 | 165240 |
| 2023-06-07 | 63.22 | $78.74 | 273734 |
| 2023-06-06 | 60.77 | $77.12 | 293803 |
| 2023-06-05 | 56.14 | $74.42 | 224974 |
| 2023-06-02 | 58.80 | $75.51 | 248700 |
| 2023-06-01 | 51.87 | $72.02 | 257700 |
| 2023-05-31 | 51.43 | $71.82 | 303200 |
| 2023-05-30 | 66.98 | $77.11 | 297400 |
| 2023-05-26 | 63.67 | $75.43 | 179700 |
| 2023-05-25 | 62.84 | $75.04 | 232300 |
| 2023-05-24 | 60.58 | $74.00 | 231900 |
| 2023-05-23 | 64.45 | $75.08 | 286241 |
| 2023-05-22 | 66.82 | $75.71 | 179325 |
| 2023-05-19 | 68.14 | $76.06 | 194641 |
| 2023-05-18 | 69.56 | $76.44 | 198600 |
| 2023-05-17 | 67.11 | $75.01 | 328942 |
| 2023-05-16 | 67.65 | $75.16 | 254003 |
| 2023-05-15 | 66.04 | $74.23 | 168610 |
| 2023-05-12 | 64.46 | $73.36 | 225400 |
| 2023-05-11 | 64.35 | $73.30 | 218000 |
| 2023-05-10 | 65.36 | $73.62 | 231613 |
| 2023-05-09 | 65.76 | $73.75 | 256700 |
| 2023-05-08 | 64.81 | $73.14 | 439611 |
| 2023-05-05 | 59.53 | $70.14 | 557622 |
| 2023-05-04 | 54.04 | $67.63 | 494700 |
| 2023-05-03 | 55.97 | $68.30 | 402300 |
| 2023-05-02 | 54.12 | $67.50 | 361100 |
| 2023-05-01 | 57.72 | $68.75 | 302100 |
| 2023-04-28 | 56.75 | $68.31 | 387900 |
| 2023-04-27 | 52.71 | $66.57 | 334000 |
| 2023-04-26 | 47.98 | $64.79 | 444100 |
| 2023-04-25 | 50.23 | $65.63 | 331756 |
| 2023-04-24 | 53.17 | $66.67 | 209300 |
| 2023-04-21 | 52.02 | $66.22 | 345612 |
| 2023-04-20 | 56.28 | $67.68 | 308637 |
| 2023-04-19 | 55.08 | $67.18 | 265600 |
| 2023-04-18 | 54.75 | $67.04 | 356400 |
| 2023-04-17 | 54.25 | $66.82 | 344900 |
| 2023-04-14 | 50.84 | $65.37 | 305603 |
| 2023-04-13 | 50.11 | $65.07 | 306800 |
| 2023-04-12 | 48.85 | $64.55 | 312937 |
| 2023-04-11 | 47.36 | $63.93 | 431646 |
| 2023-04-10 | 42.78 | $62.15 | 315121 |
| 2023-04-06 | 38.42 | $60.62 | 232400 |
| 2023-04-05 | 38.93 | $60.90 | 226444 |
| 2023-04-04 | 38.97 | $60.92 | 246612 |
| 2023-04-03 | 43.69 | $63.41 | 228178 |
| 2023-03-31 | 43.27 | $63.25 | 415404 |
| 2023-03-30 | 38.95 | $61.65 | 161500 |
| 2023-03-29 | 40.34 | $62.41 | 220542 |
| 2023-03-28 | 39.20 | $61.99 | 248300 |
| 2023-03-27 | 38.43 | $61.70 | 164400 |
| 2023-03-24 | 35.91 | $60.75 | 242535 |
| 2023-03-23 | 34.24 | $60.13 | 248920 |
| 2023-03-22 | 35.18 | $60.80 | 408598 |
| 2023-03-21 | 38.03 | $62.72 | 285500 |
| 2023-03-20 | 36.32 | $62.05 | 219100 |
| 2023-03-17 | 33.87 | $61.10 | 732700 |
| 2023-03-16 | 36.18 | $62.76 | 256853 |
| 2023-03-15 | 33.09 | $61.58 | 392600 |
| 2023-03-14 | 35.13 | $63.07 | 321400 |
| 2023-03-13 | 34.59 | $62.86 | 285172 |
| 2023-03-10 | 37.61 | $64.99 | 201638 |
| 2023-03-09 | 41.04 | $67.14 | 274924 |
| 2023-03-08 | 40.73 | $67.01 | 320100 |
| 2023-03-07 | 39.94 | $66.67 | 309031 |
| 2023-03-06 | 42.81 | $68.48 | 379607 |
| 2023-03-03 | 45.85 | $70.24 | 237449 |
| 2023-03-02 | 43.15 | $69.00 | 186400 |
| 2023-03-01 | 43.70 | $69.33 | 311800 |
| 2023-02-28 | 43.24 | $69.11 | 650900 |
| 2023-02-27 | 46.42 | $71.05 | 179828 |
| 2023-02-24 | 46.60 | $71.16 | 363908 |
| 2023-02-23 | 47.24 | $71.55 | 413825 |
| 2023-02-22 | 49.05 | $72.67 | 517200 |
| 2023-02-21 | 40.90 | $68.44 | 488247 |
| 2023-02-17 | 52.84 | $74.73 | 243250 |
| 2023-02-16 | 56.16 | $76.07 | 208708 |
| 2023-02-15 | 58.07 | $76.81 | 191430 |
| 2023-02-14 | 56.75 | $76.11 | 271941 |
| 2023-02-13 | 59.00 | $77.00 | 130200 |
| 2023-02-10 | 56.57 | $75.68 | 212429 |
| 2023-02-09 | 56.12 | $75.44 | 204811 |
| 2023-02-08 | 58.69 | $76.51 | 244200 |
| 2023-02-07 | 62.12 | $77.87 | 179631 |
| 2023-02-06 | 60.42 | $76.82 | 170136 |
| 2023-02-03 | 64.58 | $78.41 | 224300 |
| 2023-02-02 | 66.28 | $79.03 | 243605 |
| 2023-02-01 | 63.09 | $76.88 | 230807 |
| 2023-01-31 | 59.90 | $74.97 | 216800 |
| 2023-01-30 | 54.64 | $72.28 | 143400 |
| 2023-01-27 | 58.31 | $73.64 | 146600 |
| 2023-01-26 | 57.86 | $73.41 | 205447 |
| 2023-01-25 | 56.38 | $72.66 | 157244 |
| 2023-01-24 | 53.24 | $71.14 | 208728 |
| 2023-01-23 | 51.80 | $70.48 | 205650 |
| 2023-01-20 | 48.77 | $69.14 | 336600 |
| 2023-01-19 | 45.77 | $67.90 | 177741 |
| 2023-01-18 | 48.47 | $69.14 | 203424 |
| 2023-01-17 | 49.27 | $69.50 | 127200 |
| 2023-01-13 | 51.96 | $70.69 | 177600 |
| 2023-01-12 | 53.00 | $71.14 | 173700 |
| 2023-01-11 | 51.44 | $70.38 | 198423 |
| 2023-01-10 | 46.46 | $68.14 | 227321 |
| 2023-01-09 | 43.72 | $67.02 | 354616 |
| 2023-01-06 | 46.49 | $68.39 | 210200 |
| 2023-01-05 | 43.80 | $67.30 | 317700 |
| 2023-01-04 | 48.99 | $69.72 | 250700 |
| 2023-01-03 | 49.92 | $70.12 | 260300 |
| 2022-12-30 | 46.42 | $68.67 | 190400 |
| 2022-12-29 | 50.21 | $70.32 | 156928 |
| 2022-12-28 | 45.58 | $68.51 | 121800 |
| 2022-12-27 | 52.09 | $71.07 | 94717 |
| 2022-12-23 | 51.70 | $70.92 | 166100 |
| 2022-12-22 | 50.45 | $70.42 | 169000 |
| 2022-12-21 | 54.08 | $71.78 | 172600 |
| 2022-12-20 | 52.99 | $71.32 | 258918 |
| 2022-12-19 | 51.74 | $70.79 | 285000 |
| 2022-12-16 | 52.11 | $70.94 | 1.2M |
| 2022-12-15 | 54.77 | $72.00 | 302734 |
| 2022-12-14 | 54.77 | $72.00 | 314937 |
| 2022-12-13 | 56.64 | $72.76 | 305602 |
| 2022-12-12 | 56.23 | $72.54 | 254800 |
| 2022-12-09 | 54.44 | $71.58 | 169900 |
| 2022-12-08 | 57.31 | $72.82 | 217000 |
| 2022-12-07 | 55.68 | $71.91 | 217400 |
| 2022-12-06 | 51.04 | $69.53 | 335225 |
| 2022-12-05 | 53.36 | $70.57 | 261419 |
| 2022-12-02 | 59.84 | $73.18 | 184449 |
| 2022-12-01 | 61.70 | $73.86 | 202000 |
| 2022-11-30 | 62.19 | $74.04 | 348700 |
| 2022-11-29 | 61.35 | $73.52 | 154500 |
| 2022-11-28 | 59.86 | $72.60 | 187940 |
| 2022-11-25 | 60.88 | $73.02 | 62730 |
| 2022-11-23 | 60.21 | $72.58 | 110148 |
| 2022-11-22 | 62.65 | $73.63 | 279246 |
| 2022-11-21 | 60.51 | $72.15 | 122236 |
| 2022-11-18 | 62.04 | $72.82 | 186947 |
| 2022-11-17 | 61.51 | $72.44 | 199524 |
| 2022-11-16 | 61.66 | $72.51 | 215453 |
| 2022-11-15 | 62.26 | $72.80 | 246900 |
| 2022-11-14 | 61.14 | $71.89 | 245721 |
| 2022-11-11 | 63.94 | $73.31 | 290713 |
| 2022-11-10 | 61.76 | $71.45 | 326200 |
| 2022-11-09 | 53.07 | $65.46 | 208300 |
| 2022-11-08 | 55.49 | $66.67 | 249346 |
| 2022-11-07 | 56.40 | $67.12 | 204900 |
| 2022-11-04 | 54.54 | $65.94 | 269500 |
| 2022-11-03 | 51.14 | $63.91 | 277111 |
| 2022-11-02 | 50.56 | $63.57 | 332144 |
| 2022-11-01 | 56.93 | $66.90 | 675500 |
| 2022-10-31 | 56.73 | $66.77 | 379823 |
| 2022-10-28 | 59.02 | $67.90 | 232761 |
| 2022-10-27 | 55.12 | $65.34 | 264791 |
| 2022-10-26 | 53.83 | $64.55 | 269300 |
| 2022-10-25 | 53.77 | $64.51 | 321935 |
| 2022-10-24 | 51.79 | $63.26 | 257000 |
| 2022-10-21 | 50.30 | $62.34 | 186600 |
| 2022-10-20 | 46.26 | $59.98 | 221800 |
| 2022-10-19 | 47.60 | $60.84 | 209000 |
| 2022-10-18 | 50.63 | $62.71 | 196500 |
| 2022-10-17 | 47.69 | $60.97 | 258568 |
| 2022-10-14 | 43.42 | $58.65 | 257900 |
| 2022-10-13 | 47.24 | $61.07 | 411900 |
| 2022-10-12 | 49.21 | $62.23 | 283227 |
| 2022-10-11 | 52.88 | $64.26 | 313510 |
| 2022-10-10 | 54.54 | $65.13 | 392335 |
| 2022-10-07 | 48.56 | $61.73 | 176544 |
| 2022-10-06 | 52.20 | $63.63 | 139411 |
| 2022-10-05 | 51.75 | $63.38 | 168437 |
| 2022-10-04 | 52.07 | $63.55 | 196734 |
| 2022-10-03 | 47.83 | $61.19 | 193200 |
| 2022-09-30 | 44.41 | $59.46 | 323100 |
| 2022-09-29 | 42.19 | $58.39 | 187133 |
| 2022-09-28 | 43.94 | $59.51 | 320000 |
| 2022-09-27 | 37.37 | $56.53 | 200300 |
| 2022-09-26 | 34.50 | $55.36 | 207734 |
| 2022-09-23 | 36.61 | $56.91 | 232100 |
| 2022-09-22 | 38.02 | $57.90 | 293500 |
| 2022-09-21 | 40.39 | $59.49 | 199223 |
| 2022-09-20 | 40.03 | $59.33 | 290128 |
| 2022-09-19 | 42.50 | $60.96 | 180436 |
| 2022-09-16 | 38.57 | $59.18 | 615510 |
| 2022-09-15 | 38.35 | $59.08 | 207700 |
| 2022-09-14 | 38.11 | $58.97 | 366845 |
| 2022-09-13 | 38.29 | $59.11 | 377800 |
| 2022-09-12 | 45.39 | $64.06 | 172000 |
| 2022-09-09 | 44.36 | $63.54 | 191200 |
| 2022-09-08 | 40.53 | $61.67 | 186223 |
| 2022-09-07 | 40.56 | $61.69 | 228800 |
| 2022-09-06 | 40.64 | $61.75 | 277111 |
| 2022-09-02 | 41.52 | $62.42 | 240900 |
| 2022-09-01 | 43.30 | $63.76 | 449746 |
| 2022-08-31 | 40.72 | $62.33 | 351646 |
| 2022-08-30 | 43.08 | $64.14 | 318307 |
| 2022-08-29 | 46.27 | $66.41 | 190300 |
| 2022-08-26 | 47.65 | $67.34 | 252002 |
| 2022-08-25 | 52.74 | $70.52 | 213449 |
| 2022-08-24 | 49.34 | $68.42 | 316043 |
| 2022-08-23 | 51.63 | $69.78 | 241204 |
| 2022-08-22 | 52.05 | $70.03 | 304432 |
| 2022-08-19 | 54.42 | $71.44 | 226257 |
| 2022-08-18 | 57.12 | $72.98 | 201033 |
| 2022-08-17 | 54.02 | $70.78 | 172714 |
| 2022-08-16 | 56.59 | $72.23 | 275712 |
| 2022-08-15 | 55.08 | $71.15 | 408500 |
| 2022-08-12 | 57.48 | $72.52 | 224100 |
| 2022-08-11 | 55.92 | $71.35 | 256413 |
| 2022-08-10 | 54.72 | $70.46 | 431300 |
| 2022-08-09 | 50.48 | $67.52 | 405924 |
| 2022-08-08 | 58.27 | $71.94 | 334900 |
| 2022-08-05 | 54.03 | $69.16 | 279000 |
| 2022-08-04 | 54.37 | $69.34 | 290800 |
| 2022-08-03 | 54.07 | $69.14 | 296518 |
| 2022-08-02 | 52.17 | $67.89 | 424413 |
| 2022-08-01 | 57.83 | $71.01 | 285000 |
| 2022-07-29 | 57.41 | $70.71 | 331400 |
| 2022-07-28 | 53.51 | $68.06 | 251100 |
| 2022-07-27 | 49.52 | $65.66 | 206300 |
| 2022-07-26 | 48.85 | $65.27 | 223200 |
| 2022-07-25 | 48.42 | $65.02 | 202300 |
| 2022-07-22 | 46.81 | $64.05 | 295105 |
| 2022-07-21 | 46.73 | $64.00 | 199544 |
| 2022-07-20 | 48.79 | $65.45 | 329341 |
| 2022-07-19 | 45.45 | $63.33 | 599921 |
| 2022-07-18 | 41.05 | $60.78 | 216500 |
| 2022-07-15 | 41.18 | $60.89 | 264137 |
| 2022-07-14 | 41.49 | $61.15 | 209142 |
| 2022-07-13 | 43.58 | $62.90 | 281604 |
| 2022-07-12 | 41.85 | $61.81 | 243609 |
| 2022-07-11 | 41.19 | $61.39 | 164727 |
| 2022-07-08 | 40.65 | $61.04 | 281500 |
| 2022-07-07 | 41.11 | $61.49 | 298943 |
| 2022-07-06 | 37.75 | $59.21 | 262800 |
| 2022-07-05 | 38.16 | $59.66 | 342600 |
| 2022-07-01 | 38.98 | $60.58 | 374100 |
| 2022-06-30 | 37.46 | $59.49 | 377700 |
| 2022-06-29 | 36.66 | $58.90 | 361500 |
| 2022-06-28 | 37.06 | $59.42 | 417800 |
| 2022-06-27 | 36.78 | $59.20 | 377200 |
| 2022-06-24 | 36.74 | $59.17 | 762536 |
| 2022-06-23 | 32.56 | $55.74 | 907203 |
| 2022-06-22 | 37.09 | $62.41 | 418907 |
| 2022-06-21 | 38.14 | $63.80 | 514724 |
| 2022-06-17 | 38.98 | $64.91 | 998700 |
| 2022-06-16 | 38.06 | $64.12 | 615437 |
| 2022-06-15 | 42.06 | $69.36 | 429700 |
| 2022-06-14 | 44.22 | $71.92 | 487000 |
| 2022-06-13 | 42.17 | $70.06 | 833505 |
| 2022-06-10 | 48.68 | $77.20 | 473622 |
| 2022-06-09 | 51.85 | $80.17 | 190242 |
| 2022-06-08 | 52.92 | $81.15 | 260500 |
| 2022-06-07 | 57.38 | $85.00 | 398926 |
| 2022-06-06 | 55.58 | $83.05 | 324739 |
| 2022-06-03 | 54.00 | $81.38 | 325900 |
| 2022-06-02 | 53.93 | $81.31 | 423100 |
| 2022-06-01 | 51.38 | $78.58 | 505055 |
| 2022-05-31 | 50.17 | $77.32 | 615345 |
| 2022-05-27 | 55.66 | $82.57 | 367019 |
| 2022-05-26 | 53.58 | $80.31 | 312500 |
| 2022-05-25 | 50.94 | $77.58 | 259428 |
| 2022-05-24 | 47.21 | $74.00 | 539400 |
| 2022-05-23 | 49.04 | $75.85 | 454500 |
| 2022-05-20 | 49.91 | $76.72 | 448732 |
| 2022-05-19 | 51.18 | $78.01 | 346423 |
| 2022-05-18 | 52.87 | $79.71 | 379656 |
| 2022-05-17 | 55.90 | $82.65 | 335740 |
| 2022-05-16 | 51.76 | $78.02 | 332700 |
| 2022-05-13 | 53.14 | $79.37 | 317857 |
| 2022-05-12 | 52.55 | $78.70 | 361802 |
| 2022-05-11 | 49.67 | $75.53 | 277900 |
| 2022-05-10 | 52.36 | $78.36 | 399500 |
| 2022-05-09 | 55.71 | $81.66 | 445459 |
| 2022-05-06 | 50.59 | $76.03 | 403600 |
| 2022-05-05 | 56.84 | $81.67 | 388900 |
| 2022-05-04 | 61.16 | $85.06 | 324349 |
| 2022-05-03 | 55.83 | $79.39 | 343716 |
| 2022-05-02 | 52.56 | $76.39 | 311520 |
| 2022-04-29 | 51.64 | $75.58 | 343640 |
| 2022-04-28 | 53.03 | $76.73 | 236461 |
| 2022-04-27 | 49.71 | $73.76 | 391000 |
| 2022-04-26 | 48.45 | $72.67 | 287503 |
| 2022-04-25 | 52.51 | $76.19 | 318861 |
| 2022-04-22 | 50.77 | $74.63 | 274337 |
| 2022-04-21 | 54.23 | $77.50 | 318706 |
| 2022-04-20 | 58.49 | $80.72 | 508600 |
| 2022-04-19 | 53.17 | $75.81 | 218912 |
| 2022-04-18 | 48.91 | $72.45 | 258723 |
| 2022-04-14 | 47.20 | $71.19 | 245138 |
| 2022-04-13 | 50.03 | $73.43 | 247000 |
| 2022-04-12 | 47.24 | $71.35 | 371310 |
| 2022-04-11 | 43.60 | $68.82 | 256000 |
| 2022-04-08 | 42.60 | $68.15 | 289424 |
| 2022-04-07 | 41.01 | $67.07 | 485113 |
| 2022-04-06 | 40.84 | $66.95 | 435117 |
| 2022-04-05 | 43.06 | $69.17 | 306000 |
| 2022-04-04 | 45.53 | $71.49 | 326700 |
| 2022-04-01 | 44.41 | $70.63 | 483027 |
| 2022-03-31 | 42.90 | $69.47 | 513500 |
| 2022-03-30 | 45.32 | $71.88 | 267200 |
| 2022-03-29 | 48.96 | $75.22 | 359200 |
| 2022-03-28 | 46.82 | $73.46 | 283200 |
| 2022-03-25 | 46.02 | $72.80 | 460842 |
| 2022-03-24 | 44.39 | $71.46 | 534672 |
| 2022-03-23 | 48.49 | $75.42 | 316700 |
| 2022-03-22 | 53.30 | $79.50 | 535900 |
| 2022-03-21 | 54.19 | $80.21 | 261314 |
| 2022-03-18 | 55.68 | $81.41 | 781900 |
| 2022-03-17 | 55.47 | $81.20 | 278992 |
| 2022-03-16 | 53.16 | $78.82 | 303300 |
| 2022-03-15 | 52.12 | $77.78 | 328700 |
| 2022-03-14 | 49.72 | $75.41 | 316100 |
| 2022-03-11 | 51.04 | $76.70 | 334500 |
| 2022-03-10 | 50.00 | $75.64 | 328935 |
| 2022-03-09 | 48.17 | $73.78 | 481600 |
| 2022-03-08 | 46.11 | $71.74 | 457401 |
| 2022-03-07 | 47.61 | $73.45 | 432800 |
| 2022-03-04 | 51.74 | $77.84 | 387436 |
| 2022-03-03 | 53.51 | $79.60 | 436183 |
| 2022-03-02 | 56.86 | $82.80 | 312300 |
| 2022-03-01 | 54.34 | $79.83 | 457033 |
| 2022-02-28 | 54.45 | $79.94 | 600200 |
| 2022-02-25 | 51.34 | $76.35 | 597075 |
| 2022-02-24 | 48.97 | $73.78 | 1.2M |
| 2022-02-23 | 39.00 | $64.71 | 2.2M |
| 2022-02-22 | 59.91 | $81.77 | 681385 |
| 2022-02-18 | 61.35 | $82.56 | 343718 |
| 2022-02-17 | 60.43 | $81.76 | 363695 |
| 2022-02-16 | 63.44 | $83.44 | 380020 |
| 2022-02-15 | 62.03 | $82.12 | 312627 |
| 2022-02-14 | 58.87 | $79.35 | 237600 |
| 2022-02-11 | 59.56 | $79.76 | 303600 |
| 2022-02-10 | 61.68 | $81.01 | 384027 |
| 2022-02-09 | 64.49 | $82.62 | 383310 |
| 2022-02-08 | 64.28 | $82.40 | 661514 |
| 2022-02-07 | 58.78 | $77.20 | 401600 |
| 2022-02-04 | 58.15 | $76.67 | 483800 |
| 2022-02-03 | 64.43 | $80.26 | 571800 |
| 2022-02-02 | 67.50 | $81.85 | 1.1M |
| 2022-02-01 | 60.91 | $75.92 | 884455 |
| 2022-01-31 | 52.02 | $70.22 | 547118 |
| 2022-01-28 | 53.73 | $71.06 | 648900 |
| 2022-01-27 | 52.51 | $70.37 | 480216 |
| 2022-01-26 | 56.64 | $72.38 | 632300 |
| 2022-01-25 | 58.06 | $73.04 | 611000 |
| 2022-01-24 | 58.05 | $73.03 | 414200 |
| 2022-01-21 | 50.83 | $68.76 | 424700 |
| 2022-01-20 | 48.75 | $67.70 | 322020 |
| 2022-01-19 | 53.30 | $69.95 | 501700 |
| 2022-01-18 | 47.81 | $67.28 | 285003 |
| 2022-01-14 | 54.85 | $70.35 | 196823 |
| 2022-01-13 | 58.98 | $71.89 | 279300 |
| 2022-01-12 | 58.44 | $71.61 | 273035 |
| 2022-01-11 | 55.26 | $70.02 | 204605 |
| 2022-01-10 | 53.80 | $69.33 | 335624 |
| 2022-01-07 | 53.17 | $69.03 | 270800 |
| 2022-01-06 | 57.07 | $70.61 | 170144 |
| 2022-01-05 | 56.32 | $70.22 | 229700 |
| 2022-01-04 | 60.00 | $71.66 | 182600 |
| 2022-01-03 | 58.79 | $70.98 | 296332 |
| 2021-12-31 | 59.34 | $71.20 | 231800 |
| 2021-12-30 | 57.25 | $69.99 | 206200 |
| 2021-12-29 | 58.62 | $70.57 | 169700 |
| 2021-12-28 | 57.35 | $69.81 | 155500 |
| 2021-12-27 | 58.22 | $70.20 | 288846 |
| 2021-12-23 | 55.24 | $68.41 | 184308 |
| 2021-12-22 | 54.59 | $68.03 | 193200 |
| 2021-12-21 | 50.12 | $65.57 | 344900 |
| 2021-12-20 | 46.75 | $63.91 | 415025 |
| 2021-12-17 | 47.45 | $64.29 | 1.1M |
| 2021-12-16 | 51.45 | $66.38 | 260000 |
| 2021-12-15 | 52.64 | $66.97 | 440300 |
| 2021-12-14 | 47.41 | $64.30 | 341732 |
| 2021-12-13 | 45.90 | $63.59 | 338926 |
| 2021-12-10 | 52.31 | $66.78 | 225000 |
| 2021-12-09 | 50.67 | $65.98 | 177300 |
| 2021-12-08 | 51.68 | $66.46 | 252023 |
| 2021-12-07 | 52.62 | $66.91 | 282500 |
| 2021-12-06 | 52.58 | $66.89 | 338620 |
| 2021-12-03 | 55.36 | $68.27 | 406900 |
| 2021-12-02 | 53.52 | $67.18 | 258400 |
| 2021-12-01 | 49.52 | $64.98 | 415400 |
| 2021-11-30 | 49.23 | $64.83 | 467762 |
| 2021-11-29 | 63.66 | $71.21 | 342225 |
| 2021-11-26 | 63.58 | $71.16 | 198900 |
| 2021-11-24 | 72.35 | $74.08 | 218000 |
| 2021-11-23 | 72.35 | $74.08 | 291783 |
| 2021-11-22 | 71.68 | $73.52 | 239823 |
| 2021-11-19 | 69.67 | $71.93 | 191649 |
| 2021-11-18 | 69.39 | $71.71 | 258500 |
| 2021-11-17 | 68.72 | $71.18 | 275400 |
| 2021-11-16 | 67.50 | $70.23 | 235333 |
| 2021-11-15 | 66.04 | $69.12 | 229312 |
| 2021-11-12 | 65.88 | $69.00 | 224849 |
| 2021-11-11 | 65.81 | $68.94 | 212311 |
| 2021-11-10 | 64.54 | $67.92 | 314525 |
| 2021-11-09 | 68.84 | $69.73 | 309800 |
| 2021-11-08 | 67.46 | $68.52 | 322049 |
| 2021-11-05 | 70.44 | $69.74 | 461700 |
| 2021-11-04 | 67.66 | $67.24 | 523105 |
| 2021-11-03 | 67.34 | $66.96 | 628253 |
| 2021-11-02 | 61.25 | $62.38 | 696186 |
| 2021-11-01 | 56.67 | $59.64 | 542926 |
| 2021-10-29 | 50.54 | $56.62 | 456518 |
| 2021-10-28 | 46.56 | $54.95 | 203203 |
| 2021-10-27 | 43.66 | $53.82 | 343100 |
| 2021-10-26 | 52.06 | $57.35 | 307777 |
| 2021-10-25 | 58.59 | $59.50 | 188400 |
| 2021-10-22 | 55.72 | $58.33 | 259700 |
| 2021-10-21 | 55.65 | $58.30 | 234748 |
| 2021-10-20 | 55.55 | $58.26 | 210600 |
| 2021-10-19 | 51.36 | $56.57 | 442220 |
| 2021-10-18 | 59.50 | $59.15 | 169441 |
| 2021-10-15 | 58.48 | $58.73 | 386200 |
| 2021-10-14 | 59.71 | $59.09 | 287035 |
| 2021-10-13 | 57.18 | $58.02 | 226001 |
| 2021-10-12 | 55.26 | $57.25 | 387872 |
| 2021-10-11 | 53.41 | $56.53 | 228320 |
| 2021-10-08 | 49.94 | $55.26 | 243500 |
| 2021-10-07 | 53.90 | $56.58 | 304319 |
| 2021-10-06 | 52.10 | $55.92 | 394200 |
| 2021-10-05 | 51.38 | $55.66 | 300800 |
| 2021-10-04 | 49.05 | $54.82 | 200717 |
| 2021-10-01 | 49.29 | $54.91 | 226100 |
| 2021-09-30 | 46.73 | $53.98 | 168630 |
| 2021-09-29 | 51.05 | $55.62 | 196000 |
| 2021-09-28 | 49.54 | $55.06 | 269600 |
| 2021-09-27 | 53.17 | $56.36 | 238200 |
| 2021-09-24 | 47.14 | $54.23 | 267422 |
| 2021-09-23 | 49.47 | $55.05 | 333238 |
| 2021-09-22 | 44.65 | $53.53 | 191524 |
| 2021-09-21 | 40.85 | $52.45 | 306908 |
| 2021-09-20 | 41.45 | $52.69 | 365800 |
| 2021-09-17 | 45.34 | $54.16 | 648700 |
| 2021-09-16 | 45.14 | $54.10 | 183400 |
| 2021-09-15 | 46.64 | $54.66 | 326000 |
| 2021-09-14 | 44.31 | $53.92 | 265941 |
| 2021-09-13 | 49.26 | $55.71 | 248642 |
| 2021-09-10 | 48.53 | $55.47 | 236100 |
| 2021-09-09 | 50.41 | $56.12 | 227300 |
| 2021-09-08 | 52.60 | $56.86 | 268821 |
| 2021-09-07 | 55.16 | $57.69 | 247301 |
| 2021-09-03 | 56.88 | $58.23 | 238400 |
| 2021-09-02 | 55.37 | $57.61 | 259927 |
| 2021-09-01 | 54.68 | $57.33 | 392704 |
| 2021-08-31 | 56.20 | $57.85 | 413582 |
| 2021-08-30 | 59.64 | $58.99 | 257737 |
| 2021-08-27 | 59.30 | $58.83 | 389012 |
| 2021-08-26 | 54.26 | $56.57 | 188424 |
| 2021-08-25 | 55.00 | $56.83 | 252729 |
| 2021-08-24 | 51.47 | $55.38 | 234924 |
| 2021-08-23 | 48.67 | $54.32 | 371300 |
| 2021-08-20 | 46.57 | $53.56 | 260408 |
| 2021-08-19 | 45.11 | $53.04 | 314700 |
| 2021-08-18 | 47.06 | $53.87 | 339600 |
| 2021-08-17 | 44.99 | $53.11 | 409554 |
| 2021-08-16 | 49.75 | $55.07 | 251130 |
| 2021-08-13 | 52.73 | $56.17 | 253720 |
| 2021-08-12 | 53.78 | $56.55 | 342800 |
| 2021-08-11 | 53.86 | $56.58 | 377311 |
| 2021-08-10 | 48.95 | $54.56 | 377639 |
| 2021-08-09 | 45.41 | $53.26 | 362800 |
| 2021-08-06 | 45.71 | $53.39 | 247361 |
| 2021-08-05 | 44.05 | $52.78 | 430628 |
| 2021-08-04 | 43.43 | $52.55 | 487757 |
| 2021-08-03 | 42.08 | $52.04 | 1.0M |
| 2021-08-02 | 33.78 | $49.22 | 518100 |
| 2021-07-30 | 37.25 | $51.15 | 337939 |
| 2021-07-29 | 36.96 | $51.06 | 320965 |
| 2021-07-28 | 33.60 | $50.01 | 269100 |
| 2021-07-27 | 33.18 | $49.88 | 241009 |
| 2021-07-26 | 32.90 | $49.79 | 230700 |
| 2021-07-23 | 32.51 | $49.66 | 257818 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.68
2026-07-20
Close Price
$75.90
Vol: 307100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.56
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -51.68 | $75.90 | 307100 |
| 2026-07-17 | -40.87 | $77.19 | 399042 |
| 2026-07-16 | -16.16 | $80.14 | 874800 |
| 2026-07-15 | -48.78 | $75.99 | 534309 |
| 2026-07-14 | -65.38 | $74.09 | 1.0M |
| 2026-07-13 | -59.88 | $74.72 | 326911 |
| 2026-07-10 | -38.83 | $76.06 | 388700 |
| 2026-07-09 | -65.75 | $72.24 | 247100 |
| 2026-07-08 | -72.45 | $71.29 | 456000 |
| 2026-07-07 | -57.58 | $73.40 | 290004 |
| 2026-07-06 | -44.33 | $75.28 | 329548 |
| 2026-07-02 | -39.75 | $75.93 | 298700 |
| 2026-07-01 | -42.92 | $75.48 | 316334 |
| 2026-06-30 | -27.77 | $77.63 | 375200 |
| 2026-06-29 | -15.91 | $79.26 | 548911 |
| 2026-06-26 | -3.79 | $81.02 | 1.3M |
| 2026-06-25 | -6.34 | $79.76 | 441300 |
| 2026-06-24 | -1.03 | $77.66 | 431646 |
| 2026-06-23 | -47.28 | $71.80 | 308800 |
| 2026-06-22 | -37.13 | $72.54 | 332001 |
| 2026-06-18 | -13.15 | $74.66 | 987804 |
| 2026-06-17 | -37.59 | $70.81 | 415200 |
| 2026-06-16 | -23.00 | $71.56 | 344119 |
| 2026-06-15 | -22.65 | $71.59 | 363321 |
| 2026-06-12 | -19.10 | $71.14 | 318781 |
| 2026-06-11 | -10.58 | $70.66 | 447609 |
| 2026-06-10 | -47.71 | $68.31 | 328155 |
| 2026-06-09 | -20.85 | $70.01 | 406600 |
| 2026-06-08 | -54.52 | $67.97 | 308300 |
| 2026-06-05 | -62.12 | $68.08 | 285502 |
| 2026-06-04 | -69.66 | $68.48 | 448309 |
| 2026-06-03 | -67.92 | $68.68 | 362200 |
| 2026-06-02 | -63.81 | $69.22 | 429521 |
| 2026-06-01 | -74.50 | $68.33 | 357400 |
| 2026-05-29 | -69.37 | $69.72 | 490333 |
| 2026-05-28 | -65.28 | $70.35 | 308717 |
| 2026-05-27 | -71.08 | $70.29 | 444000 |
| 2026-05-26 | -84.37 | $68.10 | 447900 |
| 2026-05-22 | -89.65 | $67.16 | 345640 |
| 2026-05-21 | -89.89 | $67.11 | 473000 |
| 2026-05-20 | -89.08 | $67.28 | 380078 |
| 2026-05-19 | -99.22 | $65.47 | 396813 |
| 2026-05-18 | -89.69 | $67.60 | 406200 |
| 2026-05-15 | -97.59 | $65.99 | 294027 |
| 2026-05-14 | -80.85 | $69.40 | 943800 |
| 2026-05-13 | -92.73 | $66.98 | 578200 |
| 2026-05-12 | -97.87 | $67.93 | 547006 |
| 2026-05-11 | -99.17 | $69.20 | 546530 |
| 2026-05-08 | -99.35 | $70.67 | 340631 |
| 2026-05-07 | -95.41 | $72.76 | 412807 |
| 2026-05-06 | -84.64 | $74.24 | 711600 |
| 2026-05-05 | -100.00 | $72.13 | 836219 |
| 2026-05-04 | -90.37 | $74.33 | 993400 |
| 2026-05-01 | -56.21 | $78.13 | 304900 |
| 2026-04-30 | -47.86 | $79.27 | 368004 |
| 2026-04-29 | -49.82 | $79.00 | 443936 |
| 2026-04-28 | -23.64 | $82.61 | 233200 |
| 2026-04-27 | -14.58 | $83.86 | 270334 |
| 2026-04-24 | -10.06 | $84.15 | 199720 |
| 2026-04-23 | -12.52 | $83.82 | 239135 |
| 2026-04-22 | -24.29 | $82.24 | 271900 |
| 2026-04-21 | -20.29 | $82.45 | 250900 |
| 2026-04-20 | -4.31 | $83.97 | 268811 |
| 2026-04-17 | -6.92 | $83.04 | 342647 |
| 2026-04-16 | -27.29 | $78.80 | 202700 |
| 2026-04-15 | -26.56 | $78.91 | 315200 |
| 2026-04-14 | -7.90 | $81.72 | 278631 |
| 2026-04-13 | -2.70 | $81.55 | 313104 |
| 2026-04-10 | -12.50 | $80.17 | 306814 |
| 2026-04-09 | -9.59 | $80.58 | 322948 |
| 2026-04-08 | -10.18 | $79.23 | 424804 |
| 2026-04-07 | -33.14 | $74.71 | 465200 |
| 2026-04-06 | -42.50 | $73.75 | 340811 |
| 2026-04-02 | -47.86 | $73.20 | 412400 |
| 2026-04-01 | -34.63 | $75.08 | 375800 |
| 2026-03-31 | -28.25 | $75.85 | 345700 |
| 2026-03-30 | -41.90 | $74.95 | 335026 |
| 2026-03-27 | -55.72 | $74.43 | 296929 |
| 2026-03-26 | -59.32 | $74.29 | 285800 |
| 2026-03-25 | -60.12 | $74.65 | 379109 |
| 2026-03-24 | -73.62 | $73.57 | 329204 |
| 2026-03-23 | -81.41 | $71.88 | 460100 |
| 2026-03-20 | -97.92 | $68.30 | 1.2M |
| 2026-03-19 | -94.11 | $69.86 | 506500 |
| 2026-03-18 | -87.10 | $71.84 | 369600 |
| 2026-03-17 | -81.78 | $72.92 | 336500 |
| 2026-03-16 | -87.69 | $71.72 | 546485 |
| 2026-03-13 | -96.16 | $70.00 | 631639 |
| 2026-03-12 | -99.58 | $69.62 | 475400 |
| 2026-03-11 | -98.71 | $71.90 | 578053 |
| 2026-03-10 | -95.61 | $72.54 | 704023 |
| 2026-03-09 | -85.64 | $74.49 | 634207 |
| 2026-03-06 | -87.94 | $75.35 | 403713 |
| 2026-03-05 | -95.13 | $77.31 | 411700 |
| 2026-03-04 | -88.64 | $78.32 | 359800 |
| 2026-03-03 | -85.84 | $78.75 | 420131 |
| 2026-03-02 | -76.22 | $80.59 | 395108 |
| 2026-02-27 | -61.82 | $82.74 | 648134 |
| 2026-02-26 | -55.79 | $83.64 | 502642 |
| 2026-02-25 | -55.93 | $83.62 | 565400 |
| 2026-02-24 | -35.57 | $86.66 | 996600 |
| 2026-02-23 | -76.56 | $80.54 | 878772 |
| 2026-02-20 | -73.82 | $82.13 | 455108 |
| 2026-02-19 | -56.94 | $84.38 | 293500 |
| 2026-02-18 | -47.79 | $85.60 | 277000 |
| 2026-02-17 | -44.26 | $86.07 | 422900 |
| 2026-02-13 | -41.04 | $86.50 | 406140 |
| 2026-02-12 | -29.33 | $88.06 | 308845 |
| 2026-02-11 | -19.20 | $89.41 | 391136 |
| 2026-02-10 | -16.80 | $89.73 | 381700 |
| 2026-02-09 | -22.13 | $89.02 | 324120 |
| 2026-02-06 | -6.97 | $91.03 | 517800 |
| 2026-02-05 | -10.39 | $89.16 | 496231 |
| 2026-02-04 | -2.47 | $90.23 | 486229 |
| 2026-02-03 | -15.59 | $84.93 | 459536 |
| 2026-02-02 | -37.83 | $81.75 | 326628 |
| 2026-01-30 | -44.41 | $80.81 | 426200 |
| 2026-01-29 | -47.61 | $80.30 | 297231 |
| 2026-01-28 | -43.79 | $80.85 | 321346 |
| 2026-01-27 | -37.61 | $81.74 | 246500 |
| 2026-01-26 | -26.09 | $83.40 | 351815 |
| 2026-01-23 | -19.64 | $84.33 | 211407 |
| 2026-01-22 | -11.45 | $85.51 | 440600 |
| 2026-01-21 | -14.92 | $85.01 | 484100 |
| 2026-01-20 | -23.18 | $83.82 | 259100 |
| 2026-01-16 | -11.45 | $85.51 | 360800 |
| 2026-01-15 | -6.18 | $86.27 | 449500 |
| 2026-01-14 | -15.10 | $84.05 | 420900 |
| 2026-01-13 | -3.30 | $83.87 | 345900 |
| 2026-01-12 | -11.22 | $82.96 | 354000 |
| 2026-01-09 | -3.01 | $83.05 | 587478 |
| 2026-01-08 | -19.20 | $78.03 | 292100 |
| 2026-01-07 | -70.11 | $73.47 | 316700 |
| 2026-01-06 | -25.80 | $76.94 | 509382 |
| 2026-01-05 | -42.91 | $75.60 | 468443 |
| 2026-01-02 | -61.81 | $74.12 | 257900 |
| 2025-12-31 | -68.45 | $73.60 | 287717 |
| 2025-12-30 | -66.03 | $73.79 | 187866 |
| 2025-12-29 | -56.58 | $74.53 | 257100 |
| 2025-12-26 | -48.91 | $75.13 | 182200 |
| 2025-12-24 | -54.28 | $74.71 | 192214 |
| 2025-12-23 | -73.18 | $73.23 | 266051 |
| 2025-12-22 | -54.31 | $74.23 | 325400 |
| 2025-12-19 | -44.91 | $74.77 | 1.1M |
| 2025-12-18 | -10.85 | $77.70 | 560200 |
| 2025-12-17 | -19.32 | $76.29 | 417306 |
| 2025-12-16 | -22.58 | $75.84 | 651435 |
| 2025-12-15 | -26.27 | $75.33 | 595739 |
| 2025-12-12 | -17.73 | $76.51 | 647222 |
| 2025-12-11 | -19.54 | $76.26 | 671606 |
| 2025-12-10 | -10.55 | $77.01 | 666941 |
| 2025-12-09 | -44.32 | $72.00 | 399038 |
| 2025-12-08 | -45.86 | $71.81 | 437239 |
| 2025-12-05 | -35.80 | $73.05 | 466336 |
| 2025-12-04 | -25.97 | $74.26 | 360300 |
| 2025-12-03 | -7.31 | $76.56 | 400600 |
| 2025-12-02 | -14.10 | $75.19 | 415200 |
| 2025-12-01 | -14.62 | $75.13 | 462128 |
| 2025-11-28 | -5.13 | $76.24 | 232308 |
| 2025-11-26 | -8.39 | $75.73 | 557744 |
| 2025-11-25 | -1.72 | $75.44 | 489000 |
| 2025-11-24 | -27.52 | $71.04 | 518200 |
| 2025-11-21 | -20.05 | $71.88 | 557107 |
| 2025-11-20 | -60.26 | $68.86 | 536646 |
| 2025-11-19 | -77.78 | $67.22 | 482225 |
| 2025-11-18 | -94.93 | $66.07 | 368000 |
| 2025-11-17 | -88.40 | $66.65 | 427934 |
| 2025-11-14 | -61.49 | $69.04 | 402522 |
| 2025-11-13 | -59.91 | $69.18 | 597548 |
| 2025-11-12 | -47.52 | $70.28 | 423900 |
| 2025-11-11 | -57.30 | $69.63 | 404238 |
| 2025-11-10 | -55.17 | $69.83 | 443533 |
| 2025-11-07 | -46.54 | $70.64 | 439010 |
| 2025-11-06 | -45.58 | $70.73 | 398500 |
| 2025-11-05 | -42.97 | $71.38 | 600206 |
| 2025-11-04 | -55.85 | $70.41 | 1.2M |
| 2025-11-03 | -75.71 | $68.34 | 905900 |
| 2025-10-31 | -84.21 | $70.49 | 470418 |
| 2025-10-30 | -99.41 | $69.18 | 274794 |
| 2025-10-29 | -93.75 | $70.33 | 344700 |
| 2025-10-28 | -74.73 | $72.37 | 369909 |
| 2025-10-27 | -67.80 | $73.02 | 322800 |
| 2025-10-24 | -67.06 | $73.09 | 394325 |
| 2025-10-23 | -79.00 | $71.97 | 357815 |
| 2025-10-22 | -89.55 | $70.98 | 283349 |
| 2025-10-21 | -70.82 | $72.86 | 369442 |
| 2025-10-20 | -90.91 | $71.00 | 330600 |
| 2025-10-17 | -90.64 | $71.03 | 329200 |
| 2025-10-16 | -96.77 | $70.84 | 341743 |
| 2025-10-15 | -85.95 | $72.44 | 288938 |
| 2025-10-14 | -77.21 | $74.12 | 557300 |
| 2025-10-13 | -96.54 | $72.08 | 375004 |
| 2025-10-10 | -99.35 | $72.32 | 452120 |
| 2025-10-09 | -99.39 | $73.89 | 456482 |
| 2025-10-08 | -84.95 | $76.42 | 237920 |
| 2025-10-07 | -97.72 | $74.52 | 588000 |
| 2025-10-06 | -98.02 | $75.18 | 368604 |
| 2025-10-03 | -88.00 | $77.63 | 444645 |
| 2025-10-02 | -85.62 | $78.04 | 235304 |
| 2025-10-01 | -90.14 | $77.38 | 252601 |
| 2025-09-30 | -90.55 | $77.32 | 210700 |
| 2025-09-29 | -95.41 | $76.61 | 305413 |
| 2025-09-26 | -93.44 | $77.15 | 294413 |
| 2025-09-25 | -96.93 | $76.65 | 269819 |
| 2025-09-24 | -99.00 | $77.73 | 359314 |
| 2025-09-23 | -95.69 | $78.97 | 307500 |
| 2025-09-22 | -92.07 | $79.44 | 581946 |
| 2025-09-19 | -98.37 | $79.47 | 796623 |
| 2025-09-18 | -88.00 | $81.52 | 342900 |
| 2025-09-17 | -97.29 | $80.46 | 471600 |
| 2025-09-16 | -88.10 | $82.39 | 488415 |
| 2025-09-15 | -77.52 | $85.12 | 254637 |
| 2025-09-12 | -70.79 | $85.68 | 227540 |
| 2025-09-11 | -30.77 | $89.01 | 333545 |
| 2025-09-10 | -68.51 | $85.87 | 405748 |
| 2025-09-09 | -61.15 | $85.29 | 364600 |
| 2025-09-08 | -22.06 | $89.02 | 291029 |
| 2025-09-05 | -13.41 | $90.02 | 299634 |
| 2025-09-04 | -37.54 | $87.23 | 270800 |
| 2025-09-03 | -65.74 | $83.97 | 240600 |
| 2025-09-02 | -50.09 | $85.78 | 241930 |
| 2025-08-29 | -39.53 | $87.00 | 218100 |
| 2025-08-28 | -37.20 | $87.27 | 249900 |
| 2025-08-27 | -30.45 | $88.05 | 333506 |
| 2025-08-26 | -23.53 | $88.85 | 360504 |
| 2025-08-25 | -13.75 | $89.98 | 292045 |
| 2025-08-22 | -3.03 | $91.22 | 500703 |
| 2025-08-21 | -46.38 | $84.67 | 357417 |
| 2025-08-20 | -48.33 | $84.50 | 353048 |
| 2025-08-19 | -13.44 | $88.06 | 343828 |
| 2025-08-18 | -50.22 | $84.64 | 248300 |
| 2025-08-15 | -35.70 | $85.99 | 807958 |
| 2025-08-14 | -28.92 | $86.62 | 357738 |
| 2025-08-13 | -12.47 | $88.15 | 361340 |
| 2025-08-12 | -54.30 | $84.26 | 313100 |
| 2025-08-11 | -93.07 | $80.74 | 312522 |
| 2025-08-08 | -83.89 | $82.09 | 337800 |
| 2025-08-07 | -77.35 | $83.19 | 376400 |
| 2025-08-06 | -82.18 | $82.92 | 550525 |
| 2025-08-05 | -55.99 | $86.77 | 854300 |
| 2025-08-04 | -93.75 | $82.71 | 456632 |
| 2025-08-01 | -88.86 | $83.35 | 365400 |
| 2025-07-31 | -93.95 | $83.81 | 300200 |
| 2025-07-30 | -84.89 | $84.89 | 313800 |
| 2025-07-29 | -74.39 | $86.14 | 254500 |
| 2025-07-28 | -69.35 | $86.74 | 331461 |
| 2025-07-25 | -57.60 | $88.14 | 331600 |
| 2025-07-24 | -71.96 | $86.43 | 297800 |
| 2025-07-23 | -55.84 | $88.35 | 349942 |
| 2025-07-22 | -65.91 | $87.15 | 427236 |
| 2025-07-21 | -99.48 | $83.51 | 343641 |
| 2025-07-18 | -96.27 | $83.89 | 461029 |
| 2025-07-17 | -72.63 | $86.72 | 333700 |
| 2025-07-16 | -77.89 | $86.12 | 267621 |
| 2025-07-15 | -76.75 | $86.25 | 346031 |
| 2025-07-14 | -47.72 | $89.56 | 317727 |
| 2025-07-11 | -33.68 | $91.16 | 413100 |
| 2025-07-10 | -15.26 | $93.26 | 468214 |
| 2025-07-09 | -21.49 | $92.37 | 423724 |
| 2025-07-08 | -39.75 | $90.33 | 422540 |
| 2025-07-07 | -43.15 | $89.95 | 286800 |
| 2025-07-03 | -14.50 | $93.15 | 135138 |
| 2025-07-02 | -9.13 | $93.75 | 303836 |
| 2025-07-01 | -23.72 | $92.12 | 387200 |
| 2025-06-30 | -56.60 | $86.82 | 480548 |
| 2025-06-27 | -33.56 | $88.53 | 830735 |
| 2025-06-26 | -45.55 | $87.64 | 181000 |
| 2025-06-25 | -47.04 | $87.53 | 455013 |
| 2025-06-24 | -28.30 | $88.92 | 229828 |
| 2025-06-23 | -27.09 | $89.01 | 228841 |
| 2025-06-20 | -61.73 | $86.44 | 901100 |
| 2025-06-18 | -95.15 | $83.96 | 461100 |
| 2025-06-17 | -95.34 | $84.06 | 265700 |
| 2025-06-16 | -74.97 | $85.82 | 241417 |
| 2025-06-13 | -78.10 | $85.73 | 253130 |
| 2025-06-12 | -51.05 | $88.04 | 274731 |
| 2025-06-11 | -55.63 | $88.39 | 212300 |
| 2025-06-10 | -42.87 | $90.23 | 234306 |
| 2025-06-09 | -59.02 | $88.65 | 248416 |
| 2025-06-06 | -74.85 | $86.80 | 209300 |
| 2025-06-05 | -69.12 | $87.47 | 273900 |
| 2025-06-04 | -68.52 | $87.54 | 234900 |
| 2025-06-03 | -68.01 | $87.60 | 304179 |
| 2025-06-02 | -89.38 | $85.12 | 309600 |
| 2025-05-30 | -82.12 | $86.88 | 265000 |
| 2025-05-29 | -74.73 | $87.85 | 185100 |
| 2025-05-28 | -83.26 | $86.73 | 177825 |
| 2025-05-27 | -61.87 | $89.54 | 293647 |
| 2025-05-23 | -84.55 | $86.56 | 251300 |
| 2025-05-22 | -78.69 | $87.33 | 239203 |
| 2025-05-21 | -78.69 | $87.33 | 329505 |
| 2025-05-20 | -60.57 | $89.92 | 260438 |
| 2025-05-19 | -51.28 | $91.19 | 206600 |
| 2025-05-16 | -46.01 | $91.91 | 234100 |
| 2025-05-15 | -52.74 | $90.99 | 253518 |
| 2025-05-14 | -54.57 | $90.74 | 205400 |
| 2025-05-13 | -32.85 | $93.71 | 221300 |
| 2025-05-12 | -37.31 | $93.10 | 334100 |
| 2025-05-09 | -70.08 | $88.62 | 278112 |
| 2025-05-08 | -63.06 | $89.58 | 385700 |
| 2025-05-07 | -83.61 | $87.10 | 380744 |
| 2025-05-06 | -81.19 | $87.48 | 892400 |
| 2025-05-05 | -62.57 | $92.47 | 631316 |
| 2025-05-02 | -32.82 | $96.15 | 363400 |
| 2025-05-01 | -60.63 | $92.71 | 295100 |
| 2025-04-30 | -61.82 | $93.28 | 243700 |
| 2025-04-29 | -53.26 | $94.50 | 197237 |
| 2025-04-28 | -47.44 | $95.33 | 196847 |
| 2025-04-25 | -46.18 | $95.51 | 243837 |
| 2025-04-24 | -42.31 | $96.09 | 184511 |
| 2025-04-23 | -61.93 | $93.33 | 404731 |
| 2025-04-22 | -66.32 | $93.03 | 339200 |
| 2025-04-21 | -81.03 | $90.80 | 243617 |
| 2025-04-17 | -63.91 | $93.47 | 205900 |
| 2025-04-16 | -68.91 | $92.69 | 227507 |
| 2025-04-15 | -61.35 | $93.87 | 238213 |
| 2025-04-14 | -54.68 | $94.91 | 284800 |
| 2025-04-11 | -49.87 | $95.66 | 261312 |
| 2025-04-10 | -56.15 | $94.68 | 352600 |
| 2025-04-09 | -32.05 | $98.44 | 490338 |
| 2025-04-08 | -93.04 | $89.93 | 787115 |
| 2025-04-07 | -80.54 | $91.89 | 445100 |
| 2025-04-04 | -57.76 | $95.44 | 827600 |
| 2025-04-03 | -92.44 | $94.63 | 287600 |
| 2025-04-02 | -16.83 | $102.07 | 284106 |
| 2025-04-01 | -55.65 | $98.91 | 225354 |
| 2025-03-31 | -65.72 | $98.09 | 267100 |
| 2025-03-28 | -73.19 | $98.30 | 378900 |
| 2025-03-27 | -54.60 | $100.36 | 252420 |
| 2025-03-26 | -50.90 | $100.77 | 331000 |
| 2025-03-25 | -47.09 | $101.33 | 385400 |
| 2025-03-24 | -39.31 | $103.28 | 265400 |
| 2025-03-21 | -68.47 | $99.46 | 2.1M |
| 2025-03-20 | -80.13 | $100.43 | 351947 |
| 2025-03-19 | -80.41 | $100.36 | 395900 |
| 2025-03-18 | -84.38 | $99.34 | 350520 |
| 2025-03-17 | -82.17 | $100.00 | 509000 |
| 2025-03-14 | -85.47 | $99.35 | 243636 |
| 2025-03-13 | -96.20 | $96.38 | 359118 |
| 2025-03-12 | -96.12 | $98.21 | 462009 |
| 2025-03-11 | -97.09 | $98.00 | 454600 |
| 2025-03-10 | -92.89 | $99.17 | 468334 |
| 2025-03-07 | -84.11 | $101.62 | 387900 |
| 2025-03-06 | -87.76 | $100.79 | 406500 |
| 2025-03-05 | -89.55 | $100.32 | 400433 |
| 2025-03-04 | -97.78 | $97.87 | 431300 |
| 2025-03-03 | -96.76 | $102.16 | 348265 |
| 2025-02-28 | -94.20 | $103.66 | 579120 |
| 2025-02-27 | -98.60 | $102.55 | 475944 |
| 2025-02-26 | -93.36 | $104.07 | 457734 |
| 2025-02-25 | -84.66 | $106.43 | 577527 |
| 2025-02-24 | -94.83 | $103.69 | 637526 |
| 2025-02-21 | -86.89 | $107.00 | 899030 |
| 2025-02-20 | -97.14 | $116.48 | 389815 |
| 2025-02-19 | -94.21 | $118.30 | 329100 |
| 2025-02-18 | -71.72 | $121.43 | 257900 |
| 2025-02-14 | -70.26 | $121.63 | 315849 |
| 2025-02-13 | -77.77 | $120.60 | 260000 |
| 2025-02-12 | -91.47 | $118.72 | 428823 |
| 2025-02-11 | -77.41 | $123.32 | 180400 |
| 2025-02-10 | -50.25 | $123.26 | 236800 |
| 2025-02-07 | -44.66 | $123.28 | 190334 |
| 2025-02-06 | -34.43 | $125.11 | 245312 |
| 2025-02-05 | -36.44 | $124.75 | 249911 |
| 2025-02-04 | -31.86 | $125.57 | 142326 |
| 2025-02-03 | -34.27 | $125.14 | 389200 |
| 2025-01-31 | -28.56 | $126.16 | 287200 |
| 2025-01-30 | -14.59 | $128.66 | 171921 |
| 2025-01-29 | -27.67 | $126.32 | 210130 |
| 2025-01-28 | -20.29 | $127.64 | 206900 |
| 2025-01-27 | -17.27 | $128.18 | 199800 |
| 2025-01-24 | -23.25 | $127.11 | 196604 |
| 2025-01-23 | -15.76 | $128.45 | 275500 |
| 2025-01-22 | -18.73 | $127.92 | 193500 |
| 2025-01-21 | -12.02 | $129.12 | 256909 |
| 2025-01-17 | -33.83 | $127.97 | 486115 |
| 2025-01-16 | -34.23 | $128.46 | 365614 |
| 2025-01-15 | -44.04 | $127.18 | 396228 |
| 2025-01-14 | -60.95 | $123.61 | 333756 |
| 2025-01-13 | -75.21 | $120.51 | 426503 |
| 2025-01-10 | -91.99 | $115.88 | 342303 |
| 2025-01-08 | -94.14 | $117.40 | 261815 |
| 2025-01-07 | -91.80 | $118.22 | 272125 |
| 2025-01-06 | -85.53 | $120.22 | 188514 |
| 2025-01-03 | -90.18 | $118.74 | 267824 |
| 2025-01-02 | -96.86 | $117.23 | 300537 |
| 2024-12-31 | -96.59 | $118.86 | 187300 |
| 2024-12-30 | -96.80 | $118.79 | 158207 |
| 2024-12-27 | -96.83 | $120.63 | 251200 |
| 2024-12-26 | -94.58 | $122.93 | 282110 |
| 2024-12-24 | -94.06 | $123.19 | 179711 |
| 2024-12-23 | -97.39 | $122.24 | 372300 |
| 2024-12-20 | -95.89 | $122.75 | 1.7M |
| 2024-12-19 | -97.86 | $123.01 | 515000 |
| 2024-12-18 | -96.26 | $126.62 | 513721 |
| 2024-12-17 | -99.51 | $133.11 | 282300 |
| 2024-12-16 | -93.88 | $136.25 | 222618 |
| 2024-12-13 | -97.56 | $136.26 | 175880 |
| 2024-12-12 | -83.99 | $139.84 | 206124 |
| 2024-12-11 | -69.76 | $142.48 | 217213 |
| 2024-12-10 | -70.03 | $142.43 | 277949 |
| 2024-12-09 | -54.45 | $145.32 | 207248 |
| 2024-12-06 | -51.54 | $145.86 | 170401 |
| 2024-12-05 | -59.19 | $144.44 | 177132 |
| 2024-12-04 | -45.93 | $146.90 | 191337 |
| 2024-12-03 | -29.56 | $146.43 | 169000 |
| 2024-12-02 | -25.98 | $147.52 | 243607 |
| 2024-11-29 | -25.72 | $147.60 | 121113 |
| 2024-11-27 | -29.66 | $146.40 | 164925 |
| 2024-11-26 | -23.05 | $148.41 | 312725 |
| 2024-11-25 | -9.60 | $152.50 | 515647 |
| 2024-11-22 | -12.98 | $143.78 | 219327 |
| 2024-11-21 | -28.84 | $140.36 | 246035 |
| 2024-11-20 | -42.51 | $137.41 | 128800 |
| 2024-11-19 | -38.94 | $138.18 | 165738 |
| 2024-11-18 | -23.37 | $141.54 | 183600 |
| 2024-11-15 | -30.09 | $140.09 | 193710 |
| 2024-11-14 | -28.88 | $140.35 | 250900 |
| 2024-11-13 | -18.68 | $142.55 | 235841 |
| 2024-11-12 | -28.45 | $141.13 | 236926 |
| 2024-11-11 | -19.53 | $143.14 | 192700 |
| 2024-11-08 | -23.17 | $142.32 | 291300 |
| 2024-11-07 | -29.69 | $140.85 | 222125 |
| 2024-11-06 | -25.65 | $141.76 | 440642 |
| 2024-11-05 | -40.17 | $138.49 | 636100 |
| 2024-11-04 | -76.32 | $134.26 | 296100 |
| 2024-11-01 | -76.61 | $134.21 | 222511 |
| 2024-10-31 | -83.39 | $133.03 | 240700 |
| 2024-10-30 | -75.69 | $134.37 | 263427 |
| 2024-10-29 | -91.38 | $131.64 | 286500 |
| 2024-10-28 | -61.39 | $138.62 | 158000 |
| 2024-10-25 | -83.69 | $135.38 | 180100 |
| 2024-10-24 | -72.75 | $136.97 | 230149 |
| 2024-10-23 | -93.81 | $133.91 | 268200 |
| 2024-10-22 | -98.93 | $133.65 | 258738 |
| 2024-10-21 | -84.27 | $137.90 | 237147 |
| 2024-10-18 | -50.70 | $141.74 | 180011 |
| 2024-10-17 | -46.68 | $142.20 | 172600 |
| 2024-10-16 | -4.72 | $147.00 | 295648 |
| 2024-10-15 | -28.44 | $142.23 | 233281 |
| 2024-10-14 | -16.94 | $142.98 | 135100 |
| 2024-10-11 | -20.97 | $142.37 | 129800 |
| 2024-10-10 | -38.95 | $138.95 | 213142 |
| 2024-10-09 | -10.05 | $142.39 | 210404 |
| 2024-10-08 | -9.96 | $142.02 | 255305 |
| 2024-10-07 | -12.73 | $141.27 | 209300 |
| 2024-10-04 | -21.50 | $138.90 | 160928 |
| 2024-10-03 | -23.76 | $138.29 | 146000 |
| 2024-10-02 | -19.17 | $139.53 | 173700 |
| 2024-10-01 | -12.29 | $141.39 | 212300 |
| 2024-09-30 | -13.80 | $140.98 | 204200 |
| 2024-09-27 | -11.92 | $141.49 | 275400 |
| 2024-09-26 | -16.28 | $140.31 | 348700 |
| 2024-09-25 | -24.57 | $138.07 | 381538 |
| 2024-09-24 | -10.84 | $141.78 | 264014 |
| 2024-09-23 | -11.32 | $141.65 | 410800 |
| 2024-09-20 | -26.68 | $137.50 | 3.1M |
| 2024-09-19 | -0.07 | $144.69 | 279203 |
| 2024-09-18 | -20.29 | $137.06 | 277300 |
| 2024-09-17 | -23.60 | $135.24 | 265917 |
| 2024-09-16 | -25.47 | $134.81 | 308443 |
| 2024-09-13 | -20.90 | $135.86 | 333200 |
| 2024-09-12 | -57.38 | $127.48 | 237743 |
| 2024-09-11 | -80.84 | $122.09 | 273434 |
| 2024-09-10 | -91.77 | $121.70 | 260822 |
| 2024-09-09 | -99.42 | $121.66 | 283700 |
| 2024-09-06 | -91.63 | $124.13 | 270125 |
| 2024-09-05 | -87.97 | $124.79 | 258723 |
| 2024-09-04 | -82.15 | $125.84 | 188400 |
| 2024-09-03 | -75.87 | $124.81 | 350600 |
| 2024-08-30 | -22.11 | $135.62 | 335632 |
| 2024-08-29 | -29.52 | $133.93 | 374400 |
| 2024-08-28 | -27.72 | $136.24 | 299200 |
| 2024-08-27 | -45.98 | $133.91 | 224219 |
| 2024-08-26 | -38.94 | $136.00 | 236625 |
| 2024-08-23 | -29.99 | $138.66 | 265432 |
| 2024-08-22 | -59.47 | $129.90 | 204700 |
| 2024-08-21 | -52.24 | $132.05 | 193800 |
| 2024-08-20 | -67.38 | $127.55 | 190039 |
| 2024-08-19 | -68.76 | $127.14 | 176737 |
| 2024-08-16 | -69.24 | $127.00 | 259100 |
| 2024-08-15 | -65.60 | $128.08 | 194216 |
| 2024-08-14 | -73.81 | $125.64 | 252900 |
| 2024-08-13 | -63.38 | $128.74 | 258100 |
| 2024-08-12 | -70.52 | $126.62 | 252300 |
| 2024-08-09 | -68.87 | $127.11 | 263314 |
| 2024-08-08 | -69.71 | $126.86 | 309903 |
| 2024-08-07 | -78.80 | $124.16 | 572529 |
| 2024-08-06 | -53.21 | $129.65 | 541600 |
| 2024-08-05 | -69.33 | $124.22 | 432400 |
| 2024-08-02 | -55.46 | $128.89 | 326900 |
| 2024-08-01 | -41.48 | $133.60 | 262135 |
| 2024-07-31 | -16.27 | $142.09 | 323600 |
| 2024-07-30 | -10.13 | $140.95 | 293000 |
| 2024-07-29 | -12.99 | $140.09 | 158536 |
| 2024-07-26 | -9.83 | $141.04 | 247136 |
| 2024-07-25 | -16.47 | $135.29 | 382828 |
| 2024-07-24 | -39.38 | $129.42 | 189569 |
| 2024-07-23 | -20.92 | $134.15 | 252600 |
| 2024-07-22 | -21.66 | $133.96 | 254400 |
| 2024-07-19 | -33.84 | $130.84 | 245844 |
| 2024-07-18 | -28.92 | $132.10 | 284668 |
| 2024-07-17 | -20.17 | $133.72 | 327626 |
| 2024-07-16 | -0.82 | $136.80 | 365280 |
| 2024-07-15 | -18.13 | $126.22 | 259400 |
| 2024-07-12 | -35.24 | $125.12 | 361720 |
| 2024-07-11 | -58.13 | $123.34 | 363800 |
| 2024-07-10 | -92.38 | $115.61 | 310100 |
| 2024-07-09 | -99.64 | $114.59 | 335500 |
| 2024-07-08 | -91.93 | $116.97 | 410400 |
| 2024-07-05 | -98.52 | $115.83 | 280546 |
| 2024-07-03 | -91.43 | $117.47 | 156012 |
| 2024-07-02 | -99.23 | $115.85 | 285435 |
| 2024-07-01 | -91.24 | $117.69 | 375058 |
| 2024-06-28 | -84.53 | $119.22 | 1.2M |
| 2024-06-27 | -87.38 | $118.57 | 222100 |
| 2024-06-26 | -88.69 | $118.27 | 254414 |
| 2024-06-25 | -92.44 | $117.77 | 483919 |
| 2024-06-24 | -95.41 | $121.58 | 253300 |
| 2024-06-21 | -91.75 | $122.41 | 1.1M |
| 2024-06-20 | -98.84 | $122.72 | 328203 |
| 2024-06-18 | -84.27 | $126.29 | 261700 |
| 2024-06-17 | -81.48 | $126.85 | 289338 |
| 2024-06-14 | -91.92 | $126.60 | 204500 |
| 2024-06-13 | -73.15 | $130.50 | 326126 |
| 2024-06-12 | -66.36 | $131.68 | 351700 |
| 2024-06-11 | -96.89 | $126.37 | 219252 |
| 2024-06-10 | -90.94 | $128.37 | 316900 |
| 2024-06-07 | -99.03 | $128.91 | 195000 |
| 2024-06-06 | -81.90 | $131.73 | 197600 |
| 2024-06-05 | -58.17 | $133.61 | 209733 |
| 2024-06-04 | -67.19 | $132.12 | 408146 |
| 2024-06-03 | -51.88 | $134.65 | 203633 |
| 2024-05-31 | -35.90 | $137.29 | 251700 |
| 2024-05-30 | -49.27 | $135.08 | 175403 |
| 2024-05-29 | -62.71 | $132.86 | 328010 |
| 2024-05-28 | -43.64 | $136.01 | 336424 |
| 2024-05-24 | -11.87 | $141.11 | 198370 |
| 2024-05-23 | -40.31 | $136.46 | 284300 |
| 2024-05-22 | -37.92 | $136.85 | 264700 |
| 2024-05-21 | -28.87 | $138.33 | 272100 |
| 2024-05-20 | -33.52 | $137.57 | 288300 |
| 2024-05-17 | -42.81 | $136.05 | 229938 |
| 2024-05-16 | -35.23 | $137.29 | 425741 |
| 2024-05-15 | -13.39 | $140.86 | 365837 |
| 2024-05-14 | -41.22 | $136.31 | 230800 |
| 2024-05-13 | -59.06 | $135.22 | 324700 |
| 2024-05-10 | -71.80 | $133.68 | 282400 |
| 2024-05-09 | -61.33 | $136.27 | 367537 |
| 2024-05-08 | -74.25 | $133.21 | 533900 |
| 2024-05-07 | -97.57 | $130.67 | 699026 |
| 2024-05-06 | -60.01 | $139.37 | 395837 |
| 2024-05-03 | -75.79 | $136.05 | 328037 |
| 2024-05-02 | -82.22 | $134.48 | 235600 |
| 2024-05-01 | -95.43 | $132.01 | 287600 |
| 2024-04-30 | -98.32 | $132.27 | 350044 |
| 2024-04-29 | -74.01 | $138.26 | 207700 |
| 2024-04-26 | -68.91 | $139.42 | 218202 |
| 2024-04-25 | -73.25 | $138.46 | 282400 |
| 2024-04-24 | -78.85 | $137.22 | 202004 |
| 2024-04-23 | -70.18 | $139.14 | 400145 |
| 2024-04-22 | -97.83 | $133.02 | 431554 |
| 2024-04-19 | -96.21 | $133.60 | 282500 |
| 2024-04-18 | -97.04 | $134.65 | 340436 |
| 2024-04-17 | -89.97 | $137.80 | 286229 |
| 2024-04-16 | -66.36 | $138.91 | 532148 |
| 2024-04-15 | -23.19 | $149.00 | 380600 |
| 2024-04-12 | -17.12 | $149.99 | 273700 |
| 2024-04-11 | -10.05 | $151.88 | 326400 |
| 2024-04-10 | -20.72 | $148.92 | 408306 |
| 2024-04-09 | -6.09 | $152.98 | 304111 |
| 2024-04-08 | -7.67 | $152.43 | 188300 |
| 2024-04-05 | -9.18 | $151.99 | 229700 |
| 2024-04-04 | -18.90 | $149.15 | 238000 |
| 2024-04-03 | -12.88 | $150.91 | 227628 |
| 2024-04-02 | -19.59 | $148.95 | 378248 |
| 2024-04-01 | -5.89 | $152.95 | 262835 |
| 2024-03-28 | -4.26 | $153.37 | 382800 |
| 2024-03-27 | -7.64 | $151.83 | 243945 |
| 2024-03-26 | -13.63 | $150.12 | 391600 |
| 2024-03-25 | -6.98 | $150.80 | 309000 |
| 2024-03-22 | -4.85 | $151.38 | 361500 |
| 2024-03-21 | -0.52 | $152.15 | 512000 |
| 2024-03-20 | -5.88 | $144.04 | 392615 |
| 2024-03-19 | -29.07 | $135.89 | 283122 |
| 2024-03-18 | -45.44 | $132.82 | 350420 |
| 2024-03-15 | -54.40 | $131.55 | 1.3M |
| 2024-03-14 | -74.26 | $127.87 | 251900 |
| 2024-03-13 | -67.24 | $129.31 | 206807 |
| 2024-03-12 | -70.60 | $128.62 | 212600 |
| 2024-03-11 | -73.72 | $128.10 | 269900 |
| 2024-03-08 | -68.48 | $129.20 | 257727 |
| 2024-03-07 | -67.86 | $129.33 | 394839 |
| 2024-03-06 | -71.10 | $128.65 | 338346 |
| 2024-03-05 | -65.19 | $129.89 | 346447 |
| 2024-03-04 | -38.20 | $135.55 | 415300 |
| 2024-03-01 | -27.52 | $137.79 | 213200 |
| 2024-02-29 | -36.48 | $135.91 | 324900 |
| 2024-02-28 | -47.21 | $133.66 | 347900 |
| 2024-02-27 | -50.45 | $132.98 | 288500 |
| 2024-02-26 | -61.75 | $130.61 | 282200 |
| 2024-02-23 | -67.43 | $129.42 | 282000 |
| 2024-02-22 | -81.16 | $126.54 | 554500 |
| 2024-02-21 | -92.81 | $125.11 | 703327 |
| 2024-02-20 | -58.04 | $135.87 | 411172 |
| 2024-02-16 | -27.02 | $139.98 | 238200 |
| 2024-02-15 | -6.56 | $142.66 | 220300 |
| 2024-02-14 | -26.44 | $139.93 | 224600 |
| 2024-02-13 | -55.15 | $135.53 | 331700 |
| 2024-02-12 | -11.68 | $141.86 | 207709 |
| 2024-02-09 | -1.26 | $140.57 | 162500 |
| 2024-02-08 | -18.68 | $137.53 | 204700 |
| 2024-02-07 | -41.10 | $135.01 | 229100 |
| 2024-02-06 | -45.60 | $133.88 | 159317 |
| 2024-02-05 | -37.67 | $134.88 | 219506 |
| 2024-02-02 | -5.82 | $138.63 | 173800 |
| 2024-02-01 | -2.37 | $138.91 | 165346 |
| 2024-01-31 | -22.00 | $135.46 | 191504 |
| 2024-01-30 | -8.31 | $137.57 | 156600 |
| 2024-01-29 | -12.55 | $136.87 | 172500 |
| 2024-01-26 | -23.95 | $134.99 | 133000 |
| 2024-01-25 | -26.99 | $134.49 | 223637 |
| 2024-01-24 | -45.42 | $131.45 | 201900 |
| 2024-01-23 | -36.81 | $132.87 | 252505 |
| 2024-01-22 | -4.66 | $137.58 | 311515 |
| 2024-01-19 | -13.26 | $133.44 | 205906 |
| 2024-01-18 | -16.93 | $132.51 | 206700 |
| 2024-01-17 | -11.26 | $131.66 | 176706 |
| 2024-01-16 | -11.62 | $131.60 | 173600 |
| 2024-01-12 | -6.84 | $132.31 | 163200 |
| 2024-01-11 | -3.51 | $131.72 | 208600 |
| 2024-01-10 | -6.52 | $130.82 | 324164 |
| 2024-01-09 | -16.51 | $128.49 | 311130 |
| 2024-01-08 | -0.13 | $132.31 | 260235 |
| 2024-01-05 | -14.48 | $128.22 | 310943 |
| 2024-01-04 | -32.07 | $124.27 | 269700 |
| 2024-01-03 | -28.55 | $125.06 | 203158 |
| 2024-01-02 | -14.39 | $128.24 | 250930 |
| 2023-12-29 | -9.07 | $129.36 | 190408 |
| 2023-12-28 | -5.78 | $130.02 | 137100 |
| 2023-12-27 | -3.63 | $130.56 | 189200 |
| 2023-12-26 | -1.72 | $129.26 | 177042 |
| 2023-12-22 | -2.18 | $127.06 | 172003 |
| 2023-12-21 | -10.91 | $124.75 | 378337 |
| 2023-12-20 | -13.96 | $123.88 | 397638 |
| 2023-12-19 | -4.18 | $123.36 | 243816 |
| 2023-12-18 | -18.15 | $118.15 | 230048 |
| 2023-12-15 | -23.99 | $117.31 | 949300 |
| 2023-12-14 | -4.74 | $119.24 | 410313 |
| 2023-12-13 | -22.94 | $113.77 | 486029 |
| 2023-12-12 | -60.90 | $110.13 | 257058 |
| 2023-12-11 | -41.13 | $111.24 | 270900 |
| 2023-12-08 | -30.52 | $111.92 | 201133 |
| 2023-12-07 | -32.59 | $111.46 | 283900 |
| 2023-12-06 | -34.75 | $111.16 | 273400 |
| 2023-12-05 | -17.08 | $113.42 | 273200 |
| 2023-12-04 | -8.86 | $114.57 | 329100 |
| 2023-12-01 | -24.45 | $112.39 | 212415 |
| 2023-11-30 | -38.98 | $109.30 | 355900 |
| 2023-11-29 | -11.20 | $113.25 | 279079 |
| 2023-11-28 | -10.42 | $112.84 | 235500 |
| 2023-11-27 | -1.90 | $115.27 | 197814 |
| 2023-11-24 | -3.99 | $114.48 | 72600 |
| 2023-11-22 | -2.12 | $114.54 | 157411 |
| 2023-11-21 | -7.95 | $112.92 | 251300 |
| 2023-11-20 | -6.83 | $113.23 | 162688 |
| 2023-11-17 | -9.24 | $112.56 | 302300 |
| 2023-11-16 | -15.89 | $110.71 | 250900 |
| 2023-11-15 | -8.77 | $112.69 | 283000 |
| 2023-11-14 | -1.14 | $113.38 | 447300 |
| 2023-11-13 | -5.67 | $104.97 | 169070 |
| 2023-11-10 | -3.90 | $105.30 | 304000 |
| 2023-11-09 | -10.34 | $102.93 | 327000 |
| 2023-11-08 | -9.71 | $103.04 | 235928 |
| 2023-11-07 | -6.32 | $103.63 | 213200 |
| 2023-11-06 | -8.56 | $103.24 | 294019 |
| 2023-11-03 | -1.84 | $104.41 | 309350 |
| 2023-11-02 | -2.87 | $101.18 | 314000 |
| 2023-11-01 | -13.67 | $99.07 | 551811 |
| 2023-10-31 | -52.76 | $93.75 | 670236 |
| 2023-10-30 | -63.85 | $93.96 | 544630 |
| 2023-10-27 | -74.35 | $92.97 | 450224 |
| 2023-10-26 | -91.45 | $90.81 | 201000 |
| 2023-10-25 | -99.15 | $89.62 | 207300 |
| 2023-10-24 | -92.72 | $91.68 | 241900 |
| 2023-10-23 | -96.06 | $91.12 | 230500 |
| 2023-10-20 | -97.57 | $91.16 | 274535 |
| 2023-10-19 | -92.83 | $91.94 | 310512 |
| 2023-10-18 | -92.78 | $93.48 | 262202 |
| 2023-10-17 | -82.03 | $95.40 | 281900 |
| 2023-10-16 | -91.53 | $94.03 | 286373 |
| 2023-10-13 | -92.37 | $93.91 | 329948 |
| 2023-10-12 | -96.92 | $93.38 | 445500 |
| 2023-10-11 | -68.03 | $100.39 | 202900 |
| 2023-10-10 | -79.18 | $99.27 | 193400 |
| 2023-10-09 | -84.66 | $98.72 | 210700 |
| 2023-10-06 | -95.82 | $97.60 | 388800 |
| 2023-10-05 | -80.24 | $99.75 | 253900 |
| 2023-10-04 | -76.15 | $100.13 | 212313 |
| 2023-10-03 | -93.02 | $98.56 | 247700 |
| 2023-10-02 | -63.56 | $102.22 | 223845 |
| 2023-09-29 | -65.98 | $103.04 | 266001 |
| 2023-09-28 | -45.16 | $106.05 | 322000 |
| 2023-09-27 | -62.03 | $103.61 | 224023 |
| 2023-09-26 | -76.00 | $101.59 | 228200 |
| 2023-09-25 | -75.73 | $101.63 | 223400 |
| 2023-09-22 | -88.59 | $99.77 | 234600 |
| 2023-09-21 | -81.74 | $100.76 | 291603 |
| 2023-09-20 | -88.24 | $99.82 | 333401 |
| 2023-09-19 | -75.86 | $101.61 | 317612 |
| 2023-09-18 | -80.43 | $100.95 | 411840 |
| 2023-09-15 | -86.38 | $100.09 | 1.3M |
| 2023-09-14 | -68.21 | $103.29 | 316800 |
| 2023-09-13 | -88.25 | $100.56 | 333400 |
| 2023-09-12 | -86.96 | $102.78 | 297409 |
| 2023-09-11 | -88.73 | $102.58 | 369500 |
| 2023-09-08 | -84.21 | $103.09 | 349306 |
| 2023-09-07 | -69.21 | $104.78 | 389700 |
| 2023-09-06 | -64.86 | $105.27 | 332832 |
| 2023-09-05 | -60.16 | $105.80 | 606706 |
| 2023-09-01 | -16.00 | $111.01 | 311300 |
| 2023-08-31 | -30.67 | $109.37 | 331500 |
| 2023-08-30 | -29.94 | $109.44 | 231822 |
| 2023-08-29 | -33.93 | $109.06 | 183000 |
| 2023-08-28 | -36.15 | $107.54 | 185822 |
| 2023-08-25 | -54.57 | $105.12 | 303900 |
| 2023-08-24 | -49.16 | $105.83 | 272600 |
| 2023-08-23 | -28.46 | $108.38 | 323114 |
| 2023-08-22 | -39.19 | $106.85 | 298200 |
| 2023-08-21 | -43.09 | $106.30 | 275134 |
| 2023-08-18 | -52.26 | $104.90 | 304541 |
| 2023-08-17 | -58.76 | $103.77 | 339000 |
| 2023-08-16 | -36.48 | $107.00 | 259500 |
| 2023-08-15 | -32.28 | $107.61 | 298733 |
| 2023-08-14 | -20.97 | $109.25 | 311300 |
| 2023-08-11 | -16.00 | $109.97 | 281236 |
| 2023-08-10 | -19.02 | $109.34 | 284900 |
| 2023-08-09 | -17.92 | $109.21 | 290632 |
| 2023-08-08 | -7.87 | $110.86 | 295730 |
| 2023-08-07 | -2.67 | $111.78 | 226535 |
| 2023-08-04 | -12.24 | $109.51 | 361520 |
| 2023-08-03 | -9.44 | $109.96 | 341114 |
| 2023-08-02 | -14.77 | $108.52 | 709000 |
| 2023-08-01 | -1.65 | $106.77 | 620900 |
| 2023-07-31 | -1.25 | $103.49 | 441068 |
| 2023-07-28 | -4.90 | $101.93 | 335800 |
| 2023-07-27 | -17.76 | $99.16 | 201700 |
| 2023-07-26 | -17.39 | $98.96 | 236605 |
| 2023-07-25 | -16.33 | $98.61 | 334400 |
| 2023-07-24 | -14.59 | $98.75 | 207200 |
| 2023-07-21 | -15.66 | $98.41 | 265707 |
| 2023-07-20 | -11.63 | $99.31 | 334700 |
| 2023-07-19 | -3.56 | $101.10 | 314892 |
| 2023-07-18 | -7.11 | $99.95 | 497553 |
| 2023-07-17 | -1.26 | $100.15 | 354425 |
| 2023-07-14 | -1.14 | $99.00 | 488443 |
| 2023-07-13 | -0.24 | $98.50 | 495659 |
| 2023-07-12 | -4.97 | $94.78 | 271108 |
| 2023-07-11 | -7.31 | $93.50 | 248809 |
| 2023-07-10 | -9.95 | $93.03 | 471614 |
| 2023-07-07 | -9.62 | $90.26 | 247700 |
| 2023-07-06 | -18.96 | $88.89 | 489198 |
| 2023-07-05 | -8.09 | $90.24 | 464000 |
| 2023-07-03 | -4.53 | $90.57 | 152500 |
| 2023-06-30 | -2.05 | $90.35 | 368199 |
| 2023-06-29 | -3.19 | $89.41 | 621029 |
| 2023-06-28 | -8.94 | $85.97 | 579500 |
| 2023-06-27 | -6.71 | $83.60 | 284700 |
| 2023-06-26 | -8.30 | $81.89 | 306854 |
| 2023-06-23 | -18.30 | $80.07 | 589600 |
| 2023-06-22 | -12.30 | $80.70 | 197200 |
| 2023-06-21 | -4.86 | $81.48 | 292400 |
| 2023-06-20 | -3.66 | $79.65 | 251000 |
| 2023-06-16 | -25.09 | $77.74 | 961000 |
| 2023-06-15 | -4.80 | $79.43 | 294224 |
| 2023-06-14 | -15.01 | $78.58 | 267940 |
| 2023-06-13 | -7.88 | $79.10 | 251727 |
| 2023-06-12 | -10.79 | $78.86 | 258100 |
| 2023-06-09 | -26.06 | $77.60 | 357300 |
| 2023-06-08 | -15.15 | $78.50 | 165240 |
| 2023-06-07 | -12.24 | $78.74 | 273734 |
| 2023-06-06 | -9.50 | $77.12 | 293803 |
| 2023-06-05 | -46.67 | $74.42 | 224974 |
| 2023-06-02 | -23.53 | $75.51 | 248700 |
| 2023-06-01 | -52.25 | $72.02 | 257700 |
| 2023-05-31 | -54.09 | $71.82 | 303200 |
| 2023-05-30 | -5.51 | $77.11 | 297400 |
| 2023-05-26 | -16.08 | $75.43 | 179700 |
| 2023-05-25 | -19.34 | $75.04 | 232300 |
| 2023-05-24 | -24.60 | $74.00 | 231900 |
| 2023-05-23 | -15.76 | $75.08 | 286241 |
| 2023-05-22 | -10.80 | $75.71 | 179325 |
| 2023-05-19 | -8.04 | $76.06 | 194641 |
| 2023-05-18 | -2.03 | $76.44 | 198600 |
| 2023-05-17 | -7.01 | $75.01 | 328942 |
| 2023-05-16 | -2.62 | $75.16 | 254003 |
| 2023-05-15 | -10.05 | $74.23 | 168610 |
| 2023-05-12 | -18.01 | $73.36 | 225400 |
| 2023-05-11 | -18.06 | $73.30 | 218000 |
| 2023-05-10 | -14.11 | $73.62 | 231613 |
| 2023-05-09 | -5.13 | $73.75 | 256700 |
| 2023-05-08 | -7.00 | $73.14 | 439611 |
| 2023-05-05 | -9.19 | $70.14 | 557622 |
| 2023-05-04 | -23.09 | $67.63 | 494700 |
| 2023-05-03 | -15.75 | $68.30 | 402300 |
| 2023-05-02 | -16.58 | $67.50 | 361100 |
| 2023-05-01 | -2.85 | $68.75 | 302100 |
| 2023-04-28 | -0.59 | $68.31 | 387900 |
| 2023-04-27 | -20.31 | $66.57 | 334000 |
| 2023-04-26 | -41.58 | $64.79 | 444100 |
| 2023-04-25 | -31.54 | $65.63 | 331756 |
| 2023-04-24 | -19.12 | $66.67 | 209300 |
| 2023-04-21 | -22.91 | $66.22 | 345612 |
| 2023-04-20 | -6.59 | $67.68 | 308637 |
| 2023-04-19 | -4.03 | $67.18 | 265600 |
| 2023-04-18 | -5.74 | $67.04 | 356400 |
| 2023-04-17 | -2.72 | $66.82 | 344900 |
| 2023-04-14 | -5.32 | $65.37 | 305603 |
| 2023-04-13 | -4.33 | $65.07 | 306800 |
| 2023-04-12 | -7.43 | $64.55 | 312937 |
| 2023-04-11 | -16.64 | $63.93 | 431646 |
| 2023-04-10 | -48.82 | $62.15 | 315121 |
| 2023-04-06 | -83.83 | $60.62 | 232400 |
| 2023-04-05 | -82.21 | $60.90 | 226444 |
| 2023-04-04 | -81.98 | $60.92 | 246612 |
| 2023-04-03 | -55.05 | $63.41 | 228178 |
| 2023-03-31 | -64.66 | $63.25 | 415404 |
| 2023-03-30 | -79.36 | $61.65 | 161500 |
| 2023-03-29 | -72.63 | $62.41 | 220542 |
| 2023-03-28 | -76.35 | $61.99 | 248300 |
| 2023-03-27 | -79.25 | $61.70 | 164400 |
| 2023-03-24 | -89.03 | $60.75 | 242535 |
| 2023-03-23 | -97.76 | $60.13 | 248920 |
| 2023-03-22 | -96.46 | $60.80 | 408598 |
| 2023-03-21 | -82.50 | $62.72 | 285500 |
| 2023-03-20 | -87.49 | $62.05 | 219100 |
| 2023-03-17 | -95.35 | $61.10 | 732700 |
| 2023-03-16 | -85.35 | $62.76 | 256853 |
| 2023-03-15 | -92.98 | $61.58 | 392600 |
| 2023-03-14 | -93.58 | $63.07 | 321400 |
| 2023-03-13 | -97.49 | $62.86 | 285172 |
| 2023-03-10 | -96.45 | $64.99 | 201638 |
| 2023-03-09 | -89.93 | $67.14 | 274924 |
| 2023-03-08 | -91.02 | $67.01 | 320100 |
| 2023-03-07 | -96.14 | $66.67 | 309031 |
| 2023-03-06 | -87.04 | $68.48 | 379607 |
| 2023-03-03 | -82.10 | $70.24 | 237449 |
| 2023-03-02 | -93.07 | $69.00 | 186400 |
| 2023-03-01 | -91.66 | $69.33 | 311800 |
| 2023-02-28 | -93.57 | $69.11 | 650900 |
| 2023-02-27 | -76.72 | $71.05 | 179828 |
| 2023-02-24 | -75.76 | $71.16 | 363908 |
| 2023-02-23 | -72.37 | $71.55 | 413825 |
| 2023-02-22 | -62.64 | $72.67 | 517200 |
| 2023-02-21 | -99.39 | $68.44 | 488247 |
| 2023-02-17 | -48.91 | $74.73 | 243250 |
| 2023-02-16 | -30.17 | $76.07 | 208708 |
| 2023-02-15 | -24.17 | $76.81 | 191430 |
| 2023-02-14 | -29.69 | $76.11 | 271941 |
| 2023-02-13 | -22.68 | $77.00 | 130200 |
| 2023-02-10 | -33.07 | $75.68 | 212429 |
| 2023-02-09 | -34.96 | $75.44 | 204811 |
| 2023-02-08 | -26.54 | $76.51 | 244200 |
| 2023-02-07 | -14.76 | $77.87 | 179631 |
| 2023-02-06 | -22.47 | $76.82 | 170136 |
| 2023-02-03 | -10.79 | $78.41 | 224300 |
| 2023-02-02 | -6.24 | $79.03 | 243605 |
| 2023-02-01 | -8.61 | $76.88 | 230807 |
| 2023-01-31 | -0.34 | $74.97 | 216800 |
| 2023-01-30 | -26.04 | $72.28 | 143400 |
| 2023-01-27 | -9.34 | $73.64 | 146600 |
| 2023-01-26 | -9.72 | $73.41 | 205447 |
| 2023-01-25 | -1.54 | $72.66 | 157244 |
| 2023-01-24 | -15.42 | $71.14 | 208728 |
| 2023-01-23 | -26.86 | $70.48 | 205650 |
| 2023-01-20 | -54.72 | $69.14 | 336600 |
| 2023-01-19 | -74.21 | $67.90 | 177741 |
| 2023-01-18 | -54.72 | $69.14 | 203424 |
| 2023-01-17 | -49.06 | $69.50 | 127200 |
| 2023-01-13 | -30.35 | $70.69 | 177600 |
| 2023-01-12 | -27.60 | $71.14 | 173700 |
| 2023-01-11 | -55.07 | $70.38 | 198423 |
| 2023-01-10 | -79.50 | $68.14 | 227321 |
| 2023-01-09 | -93.44 | $67.02 | 354616 |
| 2023-01-06 | -81.58 | $68.39 | 210200 |
| 2023-01-05 | -94.21 | $67.30 | 317700 |
| 2023-01-04 | -77.79 | $69.72 | 250700 |
| 2023-01-03 | -72.34 | $70.12 | 260300 |
| 2022-12-30 | -92.10 | $68.67 | 190400 |
| 2022-12-29 | -69.91 | $70.32 | 156928 |
| 2022-12-28 | -94.33 | $68.51 | 121800 |
| 2022-12-27 | -59.78 | $71.07 | 94717 |
| 2022-12-23 | -61.81 | $70.92 | 166100 |
| 2022-12-22 | -68.56 | $70.42 | 169000 |
| 2022-12-21 | -50.20 | $71.78 | 172600 |
| 2022-12-20 | -56.41 | $71.32 | 258918 |
| 2022-12-19 | -63.56 | $70.79 | 285000 |
| 2022-12-16 | -61.54 | $70.94 | 1.2M |
| 2022-12-15 | -47.23 | $72.00 | 302734 |
| 2022-12-14 | -47.23 | $72.00 | 314937 |
| 2022-12-13 | -36.98 | $72.76 | 305602 |
| 2022-12-12 | -39.95 | $72.54 | 254800 |
| 2022-12-09 | -52.90 | $71.58 | 169900 |
| 2022-12-08 | -36.17 | $72.82 | 217000 |
| 2022-12-07 | -33.61 | $71.91 | 217400 |
| 2022-12-06 | -55.90 | $69.53 | 335225 |
| 2022-12-05 | -46.16 | $70.57 | 261419 |
| 2022-12-02 | -19.08 | $73.18 | 184449 |
| 2022-12-01 | -12.22 | $73.86 | 202000 |
| 2022-11-30 | -7.36 | $74.04 | 348700 |
| 2022-11-29 | -11.39 | $73.52 | 154500 |
| 2022-11-28 | -18.51 | $72.60 | 187940 |
| 2022-11-25 | -15.26 | $73.02 | 62730 |
| 2022-11-23 | -18.67 | $72.58 | 110148 |
| 2022-11-22 | -10.53 | $73.63 | 279246 |
| 2022-11-21 | -22.00 | $72.15 | 122236 |
| 2022-11-18 | -16.32 | $72.82 | 186947 |
| 2022-11-17 | -17.50 | $72.44 | 199524 |
| 2022-11-16 | -16.04 | $72.51 | 215453 |
| 2022-11-15 | -14.17 | $72.80 | 246900 |
| 2022-11-14 | -18.47 | $71.89 | 245721 |
| 2022-11-11 | -9.08 | $73.31 | 290713 |
| 2022-11-10 | -1.70 | $71.45 | 326200 |
| 2022-11-09 | -38.01 | $65.46 | 208300 |
| 2022-11-08 | -27.79 | $66.67 | 249346 |
| 2022-11-07 | -23.99 | $67.12 | 204900 |
| 2022-11-04 | -33.95 | $65.94 | 269500 |
| 2022-11-03 | -51.10 | $63.91 | 277111 |
| 2022-11-02 | -53.97 | $63.57 | 332144 |
| 2022-11-01 | -25.84 | $66.90 | 675500 |
| 2022-10-31 | -14.44 | $66.77 | 379823 |
| 2022-10-28 | -3.26 | $67.90 | 232761 |
| 2022-10-27 | -18.65 | $65.34 | 264791 |
| 2022-10-26 | -23.72 | $64.55 | 269300 |
| 2022-10-25 | -16.14 | $64.51 | 321935 |
| 2022-10-24 | -26.10 | $63.26 | 257000 |
| 2022-10-21 | -33.58 | $62.34 | 186600 |
| 2022-10-20 | -55.35 | $59.98 | 221800 |
| 2022-10-19 | -47.42 | $60.84 | 209000 |
| 2022-10-18 | -30.17 | $62.71 | 196500 |
| 2022-10-17 | -46.22 | $60.97 | 258568 |
| 2022-10-14 | -67.62 | $58.65 | 257900 |
| 2022-10-13 | -45.30 | $61.07 | 411900 |
| 2022-10-12 | -34.59 | $62.23 | 283227 |
| 2022-10-11 | -15.87 | $64.26 | 313510 |
| 2022-10-10 | -7.41 | $65.13 | 392335 |
| 2022-10-07 | -34.10 | $61.73 | 176544 |
| 2022-10-06 | -15.10 | $63.63 | 139411 |
| 2022-10-05 | -17.60 | $63.38 | 168437 |
| 2022-10-04 | -15.90 | $63.55 | 196734 |
| 2022-10-03 | -39.50 | $61.19 | 193200 |
| 2022-09-30 | -56.80 | $59.46 | 323100 |
| 2022-09-29 | -67.50 | $58.39 | 187133 |
| 2022-09-28 | -56.30 | $59.51 | 320000 |
| 2022-09-27 | -87.98 | $56.53 | 200300 |
| 2022-09-26 | -98.22 | $55.36 | 207734 |
| 2022-09-23 | -93.75 | $56.91 | 232100 |
| 2022-09-22 | -93.40 | $57.90 | 293500 |
| 2022-09-21 | -81.86 | $59.49 | 199223 |
| 2022-09-20 | -84.04 | $59.33 | 290128 |
| 2022-09-19 | -72.92 | $60.96 | 180436 |
| 2022-09-16 | -85.93 | $59.18 | 615510 |
| 2022-09-15 | -86.98 | $59.08 | 207700 |
| 2022-09-14 | -87.66 | $58.97 | 366845 |
| 2022-09-13 | -99.29 | $59.11 | 377800 |
| 2022-09-12 | -67.67 | $64.06 | 172000 |
| 2022-09-09 | -71.59 | $63.54 | 191200 |
| 2022-09-08 | -85.68 | $61.67 | 186223 |
| 2022-09-07 | -88.46 | $61.69 | 228800 |
| 2022-09-06 | -88.62 | $61.75 | 277111 |
| 2022-09-02 | -83.36 | $62.42 | 240900 |
| 2022-09-01 | -72.84 | $63.76 | 449746 |
| 2022-08-31 | -95.54 | $62.33 | 351646 |
| 2022-08-30 | -98.56 | $64.14 | 318307 |
| 2022-08-29 | -98.22 | $66.41 | 190300 |
| 2022-08-26 | -95.00 | $67.34 | 252002 |
| 2022-08-25 | -42.00 | $70.52 | 213449 |
| 2022-08-24 | -60.95 | $68.42 | 316043 |
| 2022-08-23 | -35.51 | $69.78 | 241204 |
| 2022-08-22 | -32.79 | $70.03 | 304432 |
| 2022-08-19 | -16.10 | $71.44 | 226257 |
| 2022-08-18 | -0.60 | $72.98 | 201033 |
| 2022-08-17 | -21.65 | $70.78 | 172714 |
| 2022-08-16 | -7.69 | $72.23 | 275712 |
| 2022-08-15 | -17.95 | $71.15 | 408500 |
| 2022-08-12 | -4.19 | $72.52 | 224100 |
| 2022-08-11 | -12.52 | $71.35 | 256413 |
| 2022-08-10 | -16.10 | $70.46 | 431300 |
| 2022-08-09 | -38.13 | $67.52 | 405924 |
| 2022-08-08 | -5.02 | $71.94 | 334900 |
| 2022-08-05 | -25.84 | $69.16 | 279000 |
| 2022-08-04 | -24.49 | $69.34 | 290800 |
| 2022-08-03 | -25.99 | $69.14 | 296518 |
| 2022-08-02 | -30.01 | $67.89 | 424413 |
| 2022-08-01 | -10.17 | $71.01 | 285000 |
| 2022-07-29 | -0.14 | $70.71 | 331400 |
| 2022-07-28 | -3.12 | $68.06 | 251100 |
| 2022-07-27 | -6.79 | $65.66 | 206300 |
| 2022-07-26 | -10.93 | $65.27 | 223200 |
| 2022-07-25 | -11.43 | $65.02 | 202300 |
| 2022-07-22 | -19.50 | $64.05 | 295105 |
| 2022-07-21 | -18.97 | $64.00 | 199544 |
| 2022-07-20 | -5.68 | $65.45 | 329341 |
| 2022-07-19 | -26.33 | $63.33 | 599921 |
| 2022-07-18 | -49.32 | $60.78 | 216500 |
| 2022-07-15 | -53.41 | $60.89 | 264137 |
| 2022-07-14 | -65.38 | $61.15 | 209142 |
| 2022-07-13 | -56.32 | $62.90 | 281604 |
| 2022-07-12 | -66.23 | $61.81 | 243609 |
| 2022-07-11 | -75.57 | $61.39 | 164727 |
| 2022-07-08 | -78.01 | $61.04 | 281500 |
| 2022-07-07 | -78.44 | $61.49 | 298943 |
| 2022-07-06 | -86.50 | $59.21 | 262800 |
| 2022-07-05 | -85.01 | $59.66 | 342600 |
| 2022-07-01 | -81.94 | $60.58 | 374100 |
| 2022-06-30 | -85.57 | $59.49 | 377700 |
| 2022-06-29 | -87.54 | $58.90 | 361500 |
| 2022-06-28 | -85.80 | $59.42 | 417800 |
| 2022-06-27 | -86.54 | $59.20 | 377200 |
| 2022-06-24 | -86.64 | $59.17 | 762536 |
| 2022-06-23 | -98.07 | $55.74 | 907203 |
| 2022-06-22 | -97.47 | $62.41 | 418907 |
| 2022-06-21 | -93.85 | $63.80 | 514724 |
| 2022-06-17 | -88.98 | $64.91 | 998700 |
| 2022-06-16 | -92.45 | $64.12 | 615437 |
| 2022-06-15 | -94.22 | $69.36 | 429700 |
| 2022-06-14 | -82.71 | $71.92 | 487000 |
| 2022-06-13 | -94.32 | $70.06 | 833505 |
| 2022-06-10 | -58.26 | $77.20 | 473622 |
| 2022-06-09 | -36.55 | $80.17 | 190242 |
| 2022-06-08 | -29.39 | $81.15 | 260500 |
| 2022-06-07 | -1.24 | $85.00 | 398926 |
| 2022-06-06 | -8.90 | $83.05 | 324739 |
| 2022-06-03 | -22.06 | $81.38 | 325900 |
| 2022-06-02 | -23.88 | $81.31 | 423100 |
| 2022-06-01 | -48.17 | $78.58 | 505055 |
| 2022-05-31 | -57.38 | $77.32 | 615345 |
| 2022-05-27 | -19.01 | $82.57 | 367019 |
| 2022-05-26 | -35.53 | $80.31 | 312500 |
| 2022-05-25 | -55.48 | $77.58 | 259428 |
| 2022-05-24 | -81.65 | $74.00 | 539400 |
| 2022-05-23 | -68.48 | $75.85 | 454500 |
| 2022-05-20 | -62.09 | $76.72 | 448732 |
| 2022-05-19 | -52.61 | $78.01 | 346423 |
| 2022-05-18 | -40.12 | $79.71 | 379656 |
| 2022-05-17 | -18.52 | $82.65 | 335740 |
| 2022-05-16 | -52.53 | $78.02 | 332700 |
| 2022-05-13 | -40.67 | $79.37 | 317857 |
| 2022-05-12 | -45.37 | $78.70 | 361802 |
| 2022-05-11 | -67.60 | $75.53 | 277900 |
| 2022-05-10 | -44.51 | $78.36 | 399500 |
| 2022-05-09 | -19.64 | $81.66 | 445459 |
| 2022-05-06 | -50.55 | $76.03 | 403600 |
| 2022-05-05 | -17.79 | $81.67 | 388900 |
| 2022-05-04 | -0.56 | $85.06 | 324349 |
| 2022-05-03 | -16.33 | $79.39 | 343716 |
| 2022-05-02 | -34.40 | $76.39 | 311520 |
| 2022-04-29 | -39.28 | $75.58 | 343640 |
| 2022-04-28 | -32.35 | $76.73 | 236461 |
| 2022-04-27 | -50.24 | $73.76 | 391000 |
| 2022-04-26 | -56.81 | $72.67 | 287503 |
| 2022-04-25 | -35.60 | $76.19 | 318861 |
| 2022-04-22 | -45.00 | $74.63 | 274337 |
| 2022-04-21 | -27.71 | $77.50 | 318706 |
| 2022-04-20 | -3.91 | $80.72 | 508600 |
| 2022-04-19 | -36.75 | $75.81 | 218912 |
| 2022-04-18 | -59.38 | $72.45 | 258723 |
| 2022-04-14 | -66.74 | $71.19 | 245138 |
| 2022-04-13 | -53.65 | $73.43 | 247000 |
| 2022-04-12 | -65.81 | $71.35 | 371310 |
| 2022-04-11 | -80.60 | $68.82 | 256000 |
| 2022-04-08 | -84.51 | $68.15 | 289424 |
| 2022-04-07 | -90.82 | $67.07 | 485113 |
| 2022-04-06 | -96.01 | $66.95 | 435117 |
| 2022-04-05 | -94.25 | $69.17 | 306000 |
| 2022-04-04 | -77.98 | $71.49 | 326700 |
| 2022-04-01 | -84.01 | $70.63 | 483027 |
| 2022-03-31 | -97.91 | $69.47 | 513500 |
| 2022-03-30 | -82.04 | $71.88 | 267200 |
| 2022-03-29 | -58.82 | $75.22 | 359200 |
| 2022-03-28 | -71.49 | $73.46 | 283200 |
| 2022-03-25 | -76.24 | $72.80 | 460842 |
| 2022-03-24 | -99.58 | $71.46 | 534672 |
| 2022-03-23 | -41.90 | $75.42 | 316700 |
| 2022-03-22 | -20.45 | $79.50 | 535900 |
| 2022-03-21 | -16.72 | $80.21 | 261314 |
| 2022-03-18 | -10.60 | $81.41 | 781900 |
| 2022-03-17 | -15.30 | $81.20 | 278992 |
| 2022-03-16 | -28.11 | $78.82 | 303300 |
| 2022-03-15 | -33.28 | $77.78 | 328700 |
| 2022-03-14 | -45.07 | $75.41 | 316100 |
| 2022-03-11 | -38.66 | $76.70 | 334500 |
| 2022-03-10 | -43.93 | $75.64 | 328935 |
| 2022-03-09 | -54.52 | $73.78 | 481600 |
| 2022-03-08 | -64.38 | $71.74 | 457401 |
| 2022-03-07 | -56.11 | $73.45 | 432800 |
| 2022-03-04 | -34.90 | $77.84 | 387436 |
| 2022-03-03 | -26.39 | $79.60 | 436183 |
| 2022-03-02 | -10.92 | $82.80 | 312300 |
| 2022-03-01 | -25.28 | $79.83 | 457033 |
| 2022-02-28 | -24.75 | $79.94 | 600200 |
| 2022-02-25 | -42.10 | $76.35 | 597075 |
| 2022-02-24 | -54.52 | $73.78 | 1.2M |
| 2022-02-23 | -98.45 | $64.71 | 2.2M |
| 2022-02-22 | -20.85 | $81.77 | 681385 |
| 2022-02-18 | -13.63 | $82.56 | 343718 |
| 2022-02-17 | -17.99 | $81.76 | 363695 |
| 2022-02-16 | -8.83 | $83.44 | 380020 |
| 2022-02-15 | -16.03 | $82.12 | 312627 |
| 2022-02-14 | -31.13 | $79.35 | 237600 |
| 2022-02-11 | -28.90 | $79.76 | 303600 |
| 2022-02-10 | -22.08 | $81.01 | 384027 |
| 2022-02-09 | -13.30 | $82.62 | 383310 |
| 2022-02-08 | -5.83 | $82.40 | 661514 |
| 2022-02-07 | -37.06 | $77.20 | 401600 |
| 2022-02-04 | -40.24 | $76.67 | 483800 |
| 2022-02-03 | -18.68 | $80.26 | 571800 |
| 2022-02-02 | -9.13 | $81.85 | 1.1M |
| 2022-02-01 | -7.44 | $75.92 | 884455 |
| 2022-01-31 | -61.50 | $70.22 | 547118 |
| 2022-01-28 | -52.26 | $71.06 | 648900 |
| 2022-01-27 | -59.85 | $70.37 | 480216 |
| 2022-01-26 | -37.73 | $72.38 | 632300 |
| 2022-01-25 | -6.09 | $73.04 | 611000 |
| 2022-01-24 | -4.68 | $73.03 | 414200 |
| 2022-01-21 | -73.87 | $68.76 | 424700 |
| 2022-01-20 | -69.46 | $67.70 | 322020 |
| 2022-01-19 | -35.02 | $69.95 | 501700 |
| 2022-01-18 | -52.97 | $67.28 | 285003 |
| 2022-01-14 | -26.14 | $70.35 | 196823 |
| 2022-01-13 | -12.67 | $71.89 | 279300 |
| 2022-01-12 | -15.12 | $71.61 | 273035 |
| 2022-01-11 | -29.02 | $70.02 | 204605 |
| 2022-01-10 | -35.05 | $69.33 | 335624 |
| 2022-01-07 | -37.67 | $69.03 | 270800 |
| 2022-01-06 | -23.86 | $70.61 | 170144 |
| 2022-01-05 | -27.27 | $70.22 | 229700 |
| 2022-01-04 | -13.55 | $71.66 | 182600 |
| 2022-01-03 | -19.57 | $70.98 | 296332 |
| 2021-12-31 | -6.44 | $71.20 | 231800 |
| 2021-12-30 | -14.30 | $69.99 | 206200 |
| 2021-12-29 | -8.16 | $70.57 | 169700 |
| 2021-12-28 | -12.50 | $69.81 | 155500 |
| 2021-12-27 | -25.83 | $70.20 | 288846 |
| 2021-12-23 | -41.88 | $68.41 | 184308 |
| 2021-12-22 | -51.08 | $68.03 | 193200 |
| 2021-12-21 | -70.71 | $65.57 | 344900 |
| 2021-12-20 | -84.76 | $63.91 | 415025 |
| 2021-12-17 | -89.55 | $64.29 | 1.1M |
| 2021-12-16 | -72.22 | $66.38 | 260000 |
| 2021-12-15 | -67.33 | $66.97 | 440300 |
| 2021-12-14 | -89.47 | $64.30 | 341732 |
| 2021-12-13 | -99.91 | $63.59 | 338926 |
| 2021-12-10 | -79.37 | $66.78 | 225000 |
| 2021-12-09 | -87.01 | $65.98 | 177300 |
| 2021-12-08 | -82.43 | $66.46 | 252023 |
| 2021-12-07 | -78.13 | $66.91 | 282500 |
| 2021-12-06 | -78.32 | $66.89 | 338620 |
| 2021-12-03 | -65.14 | $68.27 | 406900 |
| 2021-12-02 | -75.55 | $67.18 | 258400 |
| 2021-12-01 | -82.40 | $64.98 | 415400 |
| 2021-11-30 | -55.28 | $64.83 | 467762 |
| 2021-11-29 | -20.91 | $71.21 | 342225 |
| 2021-11-26 | -20.27 | $71.16 | 198900 |
| 2021-11-24 | -4.85 | $74.08 | 218000 |
| 2021-11-23 | -4.74 | $74.08 | 291783 |
| 2021-11-22 | -7.37 | $73.52 | 239823 |
| 2021-11-19 | -6.06 | $71.93 | 191649 |
| 2021-11-18 | -2.93 | $71.71 | 258500 |
| 2021-11-17 | -1.25 | $71.18 | 275400 |
| 2021-11-16 | -4.47 | $70.23 | 235333 |
| 2021-11-15 | -10.92 | $69.12 | 229312 |
| 2021-11-12 | -11.62 | $69.00 | 224849 |
| 2021-11-11 | -11.97 | $68.94 | 212311 |
| 2021-11-10 | -17.90 | $67.92 | 314525 |
| 2021-11-09 | -7.38 | $69.73 | 309800 |
| 2021-11-08 | -14.41 | $68.52 | 322049 |
| 2021-11-05 | -5.34 | $69.74 | 461700 |
| 2021-11-04 | -13.73 | $67.24 | 523105 |
| 2021-11-03 | -2.66 | $66.96 | 628253 |
| 2021-11-02 | -4.34 | $62.38 | 696186 |
| 2021-11-01 | -14.88 | $59.64 | 542926 |
| 2021-10-29 | -56.88 | $56.62 | 456518 |
| 2021-10-28 | -80.11 | $54.95 | 203203 |
| 2021-10-27 | -95.83 | $53.82 | 343100 |
| 2021-10-26 | -46.73 | $57.35 | 307777 |
| 2021-10-25 | -16.83 | $59.50 | 188400 |
| 2021-10-22 | -33.10 | $58.33 | 259700 |
| 2021-10-21 | -33.52 | $58.30 | 234748 |
| 2021-10-20 | -34.08 | $58.26 | 210600 |
| 2021-10-19 | -52.08 | $56.57 | 442220 |
| 2021-10-18 | -18.22 | $59.15 | 169441 |
| 2021-10-15 | -21.04 | $58.73 | 386200 |
| 2021-10-14 | -4.77 | $59.09 | 287035 |
| 2021-10-13 | -7.95 | $58.02 | 226001 |
| 2021-10-12 | -18.49 | $57.25 | 387872 |
| 2021-10-11 | -17.12 | $56.53 | 228320 |
| 2021-10-08 | -37.24 | $55.26 | 243500 |
| 2021-10-07 | -16.32 | $56.58 | 304319 |
| 2021-10-06 | -21.83 | $55.92 | 394200 |
| 2021-10-05 | -32.09 | $55.66 | 300800 |
| 2021-10-04 | -54.29 | $54.82 | 200717 |
| 2021-10-01 | -53.12 | $54.91 | 226100 |
| 2021-09-30 | -65.19 | $53.98 | 168630 |
| 2021-09-29 | -43.90 | $55.62 | 196000 |
| 2021-09-28 | -51.17 | $55.06 | 269600 |
| 2021-09-27 | -37.06 | $56.36 | 238200 |
| 2021-09-24 | -63.56 | $54.23 | 267422 |
| 2021-09-23 | -53.36 | $55.05 | 333238 |
| 2021-09-22 | -72.26 | $53.53 | 191524 |
| 2021-09-21 | -85.70 | $52.45 | 306908 |
| 2021-09-20 | -82.71 | $52.69 | 365800 |
| 2021-09-17 | -78.37 | $54.16 | 648700 |
| 2021-09-16 | -72.38 | $54.10 | 183400 |
| 2021-09-15 | -64.64 | $54.66 | 326000 |
| 2021-09-14 | -74.86 | $53.92 | 265941 |
| 2021-09-13 | -50.14 | $55.71 | 248642 |
| 2021-09-10 | -53.45 | $55.47 | 236100 |
| 2021-09-09 | -44.48 | $56.12 | 227300 |
| 2021-09-08 | -34.25 | $56.86 | 268821 |
| 2021-09-07 | -22.79 | $57.69 | 247301 |
| 2021-09-03 | -15.33 | $58.23 | 238400 |
| 2021-09-02 | -23.90 | $57.61 | 259927 |
| 2021-09-01 | -27.76 | $57.33 | 392704 |
| 2021-08-31 | -18.70 | $57.85 | 413582 |
| 2021-08-30 | -3.98 | $58.99 | 257737 |
| 2021-08-27 | -3.22 | $58.83 | 389012 |
| 2021-08-26 | -10.15 | $56.57 | 188424 |
| 2021-08-25 | -6.97 | $56.83 | 252729 |
| 2021-08-24 | -24.69 | $55.38 | 234924 |
| 2021-08-23 | -35.81 | $54.32 | 371300 |
| 2021-08-20 | -44.65 | $53.56 | 260408 |
| 2021-08-19 | -50.70 | $53.04 | 314700 |
| 2021-08-18 | -40.86 | $53.87 | 339600 |
| 2021-08-17 | -49.65 | $53.11 | 409554 |
| 2021-08-16 | -23.16 | $55.07 | 251130 |
| 2021-08-13 | -11.29 | $56.17 | 253720 |
| 2021-08-12 | -7.81 | $56.55 | 342800 |
| 2021-08-11 | -0.40 | $56.58 | 377311 |
| 2021-08-10 | -26.95 | $54.56 | 377639 |
| 2021-08-09 | -48.39 | $53.26 | 362800 |
| 2021-08-06 | -47.52 | $53.39 | 247361 |
| 2021-08-05 | -52.17 | $52.78 | 430628 |
| 2021-08-04 | -53.93 | $52.55 | 487757 |
| 2021-08-03 | -57.82 | $52.04 | 1.0M |
| 2021-08-02 | -79.33 | $49.22 | 518100 |
| 2021-07-30 | -64.61 | $51.15 | 337939 |
| 2021-07-29 | -65.29 | $51.06 | 320965 |
| 2021-07-28 | -73.30 | $50.01 | 269100 |
| 2021-07-27 | -74.29 | $49.88 | 241009 |
| 2021-07-26 | -74.98 | $49.79 | 230700 |
| 2021-07-23 | -75.97 | $49.66 | 257818 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.25
2026-07-20
Close Price
$75.90
Vol: 307100Average Directional Index - Detailed Analysis
Minimum
9.73
Average
19.67
Maximum
57.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.25 | $75.90 | 307100 |
| 2026-07-17 | 13.05 | $77.19 | 399042 |
| 2026-07-16 | 12.68 | $80.14 | 874800 |
| 2026-07-15 | 12.28 | $75.99 | 534309 |
| 2026-07-14 | 12.45 | $74.09 | 1.0M |
| 2026-07-13 | 13.02 | $74.72 | 326911 |
| 2026-07-10 | 13.02 | $76.06 | 388700 |
| 2026-07-09 | 13.03 | $72.24 | 247100 |
| 2026-07-08 | 13.47 | $71.29 | 456000 |
| 2026-07-07 | 13.83 | $73.40 | 290004 |
| 2026-07-06 | 14.34 | $75.28 | 329548 |
| 2026-07-02 | 14.66 | $75.93 | 298700 |
| 2026-07-01 | 14.85 | $75.48 | 316334 |
| 2026-06-30 | 14.76 | $77.63 | 375200 |
| 2026-06-29 | 14.09 | $79.26 | 548911 |
| 2026-06-26 | 13.37 | $81.02 | 1.3M |
| 2026-06-25 | 12.20 | $79.76 | 441300 |
| 2026-06-24 | 11.10 | $77.66 | 431646 |
| 2026-06-23 | 10.38 | $71.80 | 308800 |
| 2026-06-22 | 10.59 | $72.54 | 332001 |
| 2026-06-18 | 10.58 | $74.66 | 987804 |
| 2026-06-17 | 10.58 | $70.81 | 415200 |
| 2026-06-16 | 10.99 | $71.56 | 344119 |
| 2026-06-15 | 11.13 | $71.59 | 363321 |
| 2026-06-12 | 11.27 | $71.14 | 318781 |
| 2026-06-11 | 11.64 | $70.66 | 447609 |
| 2026-06-10 | 12.00 | $68.31 | 328155 |
| 2026-06-09 | 12.62 | $70.01 | 406600 |
| 2026-06-08 | 13.17 | $67.97 | 308300 |
| 2026-06-05 | 13.50 | $68.08 | 285502 |
| 2026-06-04 | 13.93 | $68.48 | 448309 |
| 2026-06-03 | 14.46 | $68.68 | 362200 |
| 2026-06-02 | 14.68 | $69.22 | 429521 |
| 2026-06-01 | 14.91 | $68.33 | 357400 |
| 2026-05-29 | 15.04 | $69.72 | 490333 |
| 2026-05-28 | 15.67 | $70.35 | 308717 |
| 2026-05-27 | 16.33 | $70.29 | 444000 |
| 2026-05-26 | 17.00 | $68.10 | 447900 |
| 2026-05-22 | 17.08 | $67.16 | 345640 |
| 2026-05-21 | 17.03 | $67.11 | 473000 |
| 2026-05-20 | 16.98 | $67.28 | 380078 |
| 2026-05-19 | 16.81 | $65.47 | 396813 |
| 2026-05-18 | 16.55 | $67.60 | 406200 |
| 2026-05-15 | 16.36 | $65.99 | 294027 |
| 2026-05-14 | 16.16 | $69.40 | 943800 |
| 2026-05-13 | 16.08 | $66.98 | 578200 |
| 2026-05-12 | 15.37 | $67.93 | 547006 |
| 2026-05-11 | 14.89 | $69.20 | 546530 |
| 2026-05-08 | 14.61 | $70.67 | 340631 |
| 2026-05-07 | 14.55 | $72.76 | 412807 |
| 2026-05-06 | 14.83 | $74.24 | 711600 |
| 2026-05-05 | 14.86 | $72.13 | 836219 |
| 2026-05-04 | 14.89 | $74.33 | 993400 |
| 2026-05-01 | 15.08 | $78.13 | 304900 |
| 2026-04-30 | 15.60 | $79.27 | 368004 |
| 2026-04-29 | 16.25 | $79.00 | 443936 |
| 2026-04-28 | 16.81 | $82.61 | 233200 |
| 2026-04-27 | 16.57 | $83.86 | 270334 |
| 2026-04-24 | 16.04 | $84.15 | 199720 |
| 2026-04-23 | 15.67 | $83.82 | 239135 |
| 2026-04-22 | 15.32 | $82.24 | 271900 |
| 2026-04-21 | 15.05 | $82.45 | 250900 |
| 2026-04-20 | 14.71 | $83.97 | 268811 |
| 2026-04-17 | 14.47 | $83.04 | 342647 |
| 2026-04-16 | 14.28 | $78.80 | 202700 |
| 2026-04-15 | 14.79 | $78.91 | 315200 |
| 2026-04-14 | 15.30 | $81.72 | 278631 |
| 2026-04-13 | 15.27 | $81.55 | 313104 |
| 2026-04-10 | 15.45 | $80.17 | 306814 |
| 2026-04-09 | 15.46 | $80.58 | 322948 |
| 2026-04-08 | 15.48 | $79.23 | 424804 |
| 2026-04-07 | 15.71 | $74.71 | 465200 |
| 2026-04-06 | 16.14 | $73.75 | 340811 |
| 2026-04-02 | 16.36 | $73.20 | 412400 |
| 2026-04-01 | 16.60 | $75.08 | 375800 |
| 2026-03-31 | 17.25 | $75.85 | 345700 |
| 2026-03-30 | 18.14 | $74.95 | 335026 |
| 2026-03-27 | 18.56 | $74.43 | 296929 |
| 2026-03-26 | 18.97 | $74.29 | 285800 |
| 2026-03-25 | 19.53 | $74.65 | 379109 |
| 2026-03-24 | 19.97 | $73.57 | 329204 |
| 2026-03-23 | 20.22 | $71.88 | 460100 |
| 2026-03-20 | 20.23 | $68.30 | 1.2M |
| 2026-03-19 | 19.72 | $69.86 | 506500 |
| 2026-03-18 | 19.28 | $71.84 | 369600 |
| 2026-03-17 | 19.19 | $72.92 | 336500 |
| 2026-03-16 | 19.19 | $71.72 | 546485 |
| 2026-03-13 | 18.94 | $70.00 | 631639 |
| 2026-03-12 | 18.27 | $69.62 | 475400 |
| 2026-03-11 | 17.61 | $71.90 | 578053 |
| 2026-03-10 | 17.17 | $72.54 | 704023 |
| 2026-03-09 | 16.83 | $74.49 | 634207 |
| 2026-03-06 | 16.47 | $75.35 | 403713 |
| 2026-03-05 | 16.26 | $77.31 | 411700 |
| 2026-03-04 | 16.54 | $78.32 | 359800 |
| 2026-03-03 | 16.97 | $78.75 | 420131 |
| 2026-03-02 | 17.43 | $80.59 | 395108 |
| 2026-02-27 | 18.23 | $82.74 | 648134 |
| 2026-02-26 | 18.93 | $83.64 | 502642 |
| 2026-02-25 | 19.63 | $83.62 | 565400 |
| 2026-02-24 | 20.08 | $86.66 | 996600 |
| 2026-02-23 | 20.84 | $80.54 | 878772 |
| 2026-02-20 | 21.16 | $82.13 | 455108 |
| 2026-02-19 | 22.27 | $84.38 | 293500 |
| 2026-02-18 | 22.90 | $85.60 | 277000 |
| 2026-02-17 | 23.22 | $86.07 | 422900 |
| 2026-02-13 | 23.70 | $86.50 | 406140 |
| 2026-02-12 | 23.67 | $88.06 | 308845 |
| 2026-02-11 | 23.31 | $89.41 | 391136 |
| 2026-02-10 | 23.04 | $89.73 | 381700 |
| 2026-02-09 | 22.26 | $89.02 | 324120 |
| 2026-02-06 | 21.47 | $91.03 | 517800 |
| 2026-02-05 | 20.57 | $89.16 | 496231 |
| 2026-02-04 | 19.74 | $90.23 | 486229 |
| 2026-02-03 | 18.91 | $84.93 | 459536 |
| 2026-02-02 | 18.63 | $81.75 | 326628 |
| 2026-01-30 | 18.99 | $80.81 | 426200 |
| 2026-01-29 | 19.76 | $80.30 | 297231 |
| 2026-01-28 | 20.56 | $80.85 | 321346 |
| 2026-01-27 | 21.07 | $81.74 | 246500 |
| 2026-01-26 | 21.35 | $83.40 | 351815 |
| 2026-01-23 | 21.31 | $84.33 | 211407 |
| 2026-01-22 | 20.90 | $85.51 | 440600 |
| 2026-01-21 | 20.20 | $85.01 | 484100 |
| 2026-01-20 | 19.47 | $83.82 | 259100 |
| 2026-01-16 | 19.05 | $85.51 | 360800 |
| 2026-01-15 | 17.97 | $86.27 | 449500 |
| 2026-01-14 | 16.83 | $84.05 | 420900 |
| 2026-01-13 | 15.79 | $83.87 | 345900 |
| 2026-01-12 | 14.99 | $82.96 | 354000 |
| 2026-01-09 | 14.15 | $83.05 | 587478 |
| 2026-01-08 | 13.40 | $78.03 | 292100 |
| 2026-01-07 | 13.30 | $73.47 | 316700 |
| 2026-01-06 | 13.56 | $76.94 | 509382 |
| 2026-01-05 | 13.26 | $75.60 | 468443 |
| 2026-01-02 | 12.94 | $74.12 | 257900 |
| 2025-12-31 | 13.34 | $73.60 | 287717 |
| 2025-12-30 | 13.87 | $73.79 | 187866 |
| 2025-12-29 | 14.17 | $74.53 | 257100 |
| 2025-12-26 | 14.39 | $75.13 | 182200 |
| 2025-12-24 | 14.71 | $74.71 | 192214 |
| 2025-12-23 | 15.12 | $73.23 | 266051 |
| 2025-12-22 | 15.72 | $74.23 | 325400 |
| 2025-12-19 | 16.15 | $74.77 | 1.1M |
| 2025-12-18 | 16.51 | $77.70 | 560200 |
| 2025-12-17 | 16.29 | $76.29 | 417306 |
| 2025-12-16 | 16.23 | $75.84 | 651435 |
| 2025-12-15 | 16.04 | $75.33 | 595739 |
| 2025-12-12 | 15.86 | $76.51 | 647222 |
| 2025-12-11 | 15.43 | $76.26 | 671606 |
| 2025-12-10 | 14.98 | $77.01 | 666941 |
| 2025-12-09 | 14.59 | $72.00 | 399038 |
| 2025-12-08 | 15.30 | $71.81 | 437239 |
| 2025-12-05 | 15.89 | $73.05 | 466336 |
| 2025-12-04 | 16.25 | $74.26 | 360300 |
| 2025-12-03 | 16.34 | $76.56 | 400600 |
| 2025-12-02 | 16.11 | $75.19 | 415200 |
| 2025-12-01 | 16.21 | $75.13 | 462128 |
| 2025-11-28 | 16.09 | $76.24 | 232308 |
| 2025-11-26 | 15.77 | $75.73 | 557744 |
| 2025-11-25 | 15.46 | $75.44 | 489000 |
| 2025-11-24 | 15.33 | $71.04 | 518200 |
| 2025-11-21 | 15.93 | $71.88 | 557107 |
| 2025-11-20 | 16.56 | $68.86 | 536646 |
| 2025-11-19 | 16.69 | $67.22 | 482225 |
| 2025-11-18 | 16.22 | $66.07 | 368000 |
| 2025-11-17 | 15.85 | $66.65 | 427934 |
| 2025-11-14 | 15.60 | $69.04 | 402522 |
| 2025-11-13 | 15.78 | $69.18 | 597548 |
| 2025-11-12 | 16.09 | $70.28 | 423900 |
| 2025-11-11 | 16.37 | $69.63 | 404238 |
| 2025-11-10 | 16.80 | $69.83 | 443533 |
| 2025-11-07 | 16.86 | $70.64 | 439010 |
| 2025-11-06 | 17.14 | $70.73 | 398500 |
| 2025-11-05 | 17.23 | $71.38 | 600206 |
| 2025-11-04 | 17.43 | $70.41 | 1.2M |
| 2025-11-03 | 17.65 | $68.34 | 905900 |
| 2025-10-31 | 17.01 | $70.49 | 470418 |
| 2025-10-30 | 17.04 | $69.18 | 274794 |
| 2025-10-29 | 16.87 | $70.33 | 344700 |
| 2025-10-28 | 16.82 | $72.37 | 369909 |
| 2025-10-27 | 17.00 | $73.02 | 322800 |
| 2025-10-24 | 17.49 | $73.09 | 394325 |
| 2025-10-23 | 18.14 | $71.97 | 357815 |
| 2025-10-22 | 18.09 | $70.98 | 283349 |
| 2025-10-21 | 18.05 | $72.86 | 369442 |
| 2025-10-20 | 18.00 | $71.00 | 330600 |
| 2025-10-17 | 17.40 | $71.03 | 329200 |
| 2025-10-16 | 16.76 | $70.84 | 341743 |
| 2025-10-15 | 16.18 | $72.44 | 288938 |
| 2025-10-14 | 15.95 | $74.12 | 557300 |
| 2025-10-13 | 15.53 | $72.08 | 375004 |
| 2025-10-10 | 14.81 | $72.32 | 452120 |
| 2025-10-09 | 14.17 | $73.89 | 456482 |
| 2025-10-08 | 13.79 | $76.42 | 237920 |
| 2025-10-07 | 13.46 | $74.52 | 588000 |
| 2025-10-06 | 13.11 | $75.18 | 368604 |
| 2025-10-03 | 12.88 | $77.63 | 444645 |
| 2025-10-02 | 13.17 | $78.04 | 235304 |
| 2025-10-01 | 13.21 | $77.38 | 252601 |
| 2025-09-30 | 13.26 | $77.32 | 210700 |
| 2025-09-29 | 12.76 | $76.61 | 305413 |
| 2025-09-26 | 12.23 | $77.15 | 294413 |
| 2025-09-25 | 11.77 | $76.65 | 269819 |
| 2025-09-24 | 11.29 | $77.73 | 359314 |
| 2025-09-23 | 11.02 | $78.97 | 307500 |
| 2025-09-22 | 10.89 | $79.44 | 581946 |
| 2025-09-19 | 10.59 | $79.47 | 796623 |
| 2025-09-18 | 10.42 | $81.52 | 342900 |
| 2025-09-17 | 10.45 | $80.46 | 471600 |
| 2025-09-16 | 10.47 | $82.39 | 488415 |
| 2025-09-15 | 10.67 | $85.12 | 254637 |
| 2025-09-12 | 10.95 | $85.68 | 227540 |
| 2025-09-11 | 11.13 | $89.01 | 333545 |
| 2025-09-10 | 11.10 | $85.87 | 405748 |
| 2025-09-09 | 11.53 | $85.29 | 364600 |
| 2025-09-08 | 11.98 | $89.02 | 291029 |
| 2025-09-05 | 11.77 | $90.02 | 299634 |
| 2025-09-04 | 11.46 | $87.23 | 270800 |
| 2025-09-03 | 11.72 | $83.97 | 240600 |
| 2025-09-02 | 12.23 | $85.78 | 241930 |
| 2025-08-29 | 12.58 | $87.00 | 218100 |
| 2025-08-28 | 12.62 | $87.27 | 249900 |
| 2025-08-27 | 12.67 | $88.05 | 333506 |
| 2025-08-26 | 12.40 | $88.85 | 360504 |
| 2025-08-25 | 11.81 | $89.98 | 292045 |
| 2025-08-22 | 11.07 | $91.22 | 500703 |
| 2025-08-21 | 10.30 | $84.67 | 357417 |
| 2025-08-20 | 10.51 | $84.50 | 353048 |
| 2025-08-19 | 10.50 | $88.06 | 343828 |
| 2025-08-18 | 10.40 | $84.64 | 248300 |
| 2025-08-15 | 10.76 | $85.99 | 807958 |
| 2025-08-14 | 10.83 | $86.62 | 357738 |
| 2025-08-13 | 10.92 | $88.15 | 361340 |
| 2025-08-12 | 11.00 | $84.26 | 313100 |
| 2025-08-11 | 11.33 | $80.74 | 312522 |
| 2025-08-08 | 11.15 | $82.09 | 337800 |
| 2025-08-07 | 11.32 | $83.19 | 376400 |
| 2025-08-06 | 11.71 | $82.92 | 550525 |
| 2025-08-05 | 12.11 | $86.77 | 854300 |
| 2025-08-04 | 12.54 | $82.71 | 456632 |
| 2025-08-01 | 11.99 | $83.35 | 365400 |
| 2025-07-31 | 11.41 | $83.81 | 300200 |
| 2025-07-30 | 11.02 | $84.89 | 313800 |
| 2025-07-29 | 10.77 | $86.14 | 254500 |
| 2025-07-28 | 10.75 | $86.74 | 331461 |
| 2025-07-25 | 10.94 | $88.14 | 331600 |
| 2025-07-24 | 11.05 | $86.43 | 297800 |
| 2025-07-23 | 11.16 | $88.35 | 349942 |
| 2025-07-22 | 11.50 | $87.15 | 427236 |
| 2025-07-21 | 11.50 | $83.51 | 343641 |
| 2025-07-18 | 11.05 | $83.89 | 461029 |
| 2025-07-17 | 10.58 | $86.72 | 333700 |
| 2025-07-16 | 10.47 | $86.12 | 267621 |
| 2025-07-15 | 10.28 | $86.25 | 346031 |
| 2025-07-14 | 10.26 | $89.56 | 317727 |
| 2025-07-11 | 10.75 | $91.16 | 413100 |
| 2025-07-10 | 11.17 | $93.26 | 468214 |
| 2025-07-09 | 11.20 | $92.37 | 423724 |
| 2025-07-08 | 11.62 | $90.33 | 422540 |
| 2025-07-07 | 12.19 | $89.95 | 286800 |
| 2025-07-03 | 12.69 | $93.15 | 135138 |
| 2025-07-02 | 12.58 | $93.75 | 303836 |
| 2025-07-01 | 12.46 | $92.12 | 387200 |
| 2025-06-30 | 12.33 | $86.82 | 480548 |
| 2025-06-27 | 12.61 | $88.53 | 830735 |
| 2025-06-26 | 13.18 | $87.64 | 181000 |
| 2025-06-25 | 13.45 | $87.53 | 455013 |
| 2025-06-24 | 13.77 | $88.92 | 229828 |
| 2025-06-23 | 14.35 | $89.01 | 228841 |
| 2025-06-20 | 14.80 | $86.44 | 901100 |
| 2025-06-18 | 14.68 | $83.96 | 461100 |
| 2025-06-17 | 14.32 | $84.06 | 265700 |
| 2025-06-16 | 13.96 | $85.82 | 241417 |
| 2025-06-13 | 13.76 | $85.73 | 253130 |
| 2025-06-12 | 13.57 | $88.04 | 274731 |
| 2025-06-11 | 13.63 | $88.39 | 212300 |
| 2025-06-10 | 14.03 | $90.23 | 234306 |
| 2025-06-09 | 14.58 | $88.65 | 248416 |
| 2025-06-06 | 14.86 | $86.80 | 209300 |
| 2025-06-05 | 15.12 | $87.47 | 273900 |
| 2025-06-04 | 15.03 | $87.54 | 234900 |
| 2025-06-03 | 15.11 | $87.60 | 304179 |
| 2025-06-02 | 15.09 | $85.12 | 309600 |
| 2025-05-30 | 14.86 | $86.88 | 265000 |
| 2025-05-29 | 14.98 | $87.85 | 185100 |
| 2025-05-28 | 15.12 | $86.73 | 177825 |
| 2025-05-27 | 15.33 | $89.54 | 293647 |
| 2025-05-23 | 15.61 | $86.56 | 251300 |
| 2025-05-22 | 15.36 | $87.33 | 239203 |
| 2025-05-21 | 15.22 | $87.33 | 329505 |
| 2025-05-20 | 15.22 | $89.92 | 260438 |
| 2025-05-19 | 15.56 | $91.19 | 206600 |
| 2025-05-16 | 15.97 | $91.91 | 234100 |
| 2025-05-15 | 16.46 | $90.99 | 253518 |
| 2025-05-14 | 16.87 | $90.74 | 205400 |
| 2025-05-13 | 17.51 | $93.71 | 221300 |
| 2025-05-12 | 18.33 | $93.10 | 334100 |
| 2025-05-09 | 19.19 | $88.62 | 278112 |
| 2025-05-08 | 19.43 | $89.58 | 385700 |
| 2025-05-07 | 19.69 | $87.10 | 380744 |
| 2025-05-06 | 19.44 | $87.48 | 892400 |
| 2025-05-05 | 19.17 | $92.47 | 631316 |
| 2025-05-02 | 19.82 | $96.15 | 363400 |
| 2025-05-01 | 20.80 | $92.71 | 295100 |
| 2025-04-30 | 21.35 | $93.28 | 243700 |
| 2025-04-29 | 21.74 | $94.50 | 197237 |
| 2025-04-28 | 22.53 | $95.33 | 196847 |
| 2025-04-25 | 23.51 | $95.51 | 243837 |
| 2025-04-24 | 24.45 | $96.09 | 184511 |
| 2025-04-23 | 25.44 | $93.33 | 404731 |
| 2025-04-22 | 26.54 | $93.03 | 339200 |
| 2025-04-21 | 26.71 | $90.80 | 243617 |
| 2025-04-17 | 26.78 | $93.47 | 205900 |
| 2025-04-16 | 27.17 | $92.69 | 227507 |
| 2025-04-15 | 27.58 | $93.87 | 238213 |
| 2025-04-14 | 28.24 | $94.91 | 284800 |
| 2025-04-11 | 29.03 | $95.66 | 261312 |
| 2025-04-10 | 29.71 | $94.68 | 352600 |
| 2025-04-09 | 30.52 | $98.44 | 490338 |
| 2025-04-08 | 31.38 | $89.93 | 787115 |
| 2025-04-07 | 31.34 | $91.89 | 445100 |
| 2025-04-04 | 31.32 | $95.44 | 827600 |
| 2025-04-03 | 31.02 | $94.63 | 287600 |
| 2025-04-02 | 31.18 | $102.07 | 284106 |
| 2025-04-01 | 31.80 | $98.91 | 225354 |
| 2025-03-31 | 31.78 | $98.09 | 267100 |
| 2025-03-28 | 31.71 | $98.30 | 378900 |
| 2025-03-27 | 31.87 | $100.36 | 252420 |
| 2025-03-26 | 32.35 | $100.77 | 331000 |
| 2025-03-25 | 32.94 | $101.33 | 385400 |
| 2025-03-24 | 33.63 | $103.28 | 265400 |
| 2025-03-21 | 34.46 | $99.46 | 2.1M |
| 2025-03-20 | 34.46 | $100.43 | 351947 |
| 2025-03-19 | 34.67 | $100.36 | 395900 |
| 2025-03-18 | 34.76 | $99.34 | 350520 |
| 2025-03-17 | 34.62 | $100.00 | 509000 |
| 2025-03-14 | 34.46 | $99.35 | 243636 |
| 2025-03-13 | 33.97 | $96.38 | 359118 |
| 2025-03-12 | 33.35 | $98.21 | 462009 |
| 2025-03-11 | 32.91 | $98.00 | 454600 |
| 2025-03-10 | 32.45 | $99.17 | 468334 |
| 2025-03-07 | 32.10 | $101.62 | 387900 |
| 2025-03-06 | 31.84 | $100.79 | 406500 |
| 2025-03-05 | 31.38 | $100.32 | 400433 |
| 2025-03-04 | 30.70 | $97.87 | 431300 |
| 2025-03-03 | 29.81 | $102.16 | 348265 |
| 2025-02-28 | 29.21 | $103.66 | 579120 |
| 2025-02-27 | 28.09 | $102.55 | 475944 |
| 2025-02-26 | 26.91 | $104.07 | 457734 |
| 2025-02-25 | 25.76 | $106.43 | 577527 |
| 2025-02-24 | 24.55 | $103.69 | 637526 |
| 2025-02-21 | 22.86 | $107.00 | 899030 |
| 2025-02-20 | 21.16 | $116.48 | 389815 |
| 2025-02-19 | 20.42 | $118.30 | 329100 |
| 2025-02-18 | 19.82 | $121.43 | 257900 |
| 2025-02-14 | 19.50 | $121.63 | 315849 |
| 2025-02-13 | 19.25 | $120.60 | 260000 |
| 2025-02-12 | 18.47 | $118.72 | 428823 |
| 2025-02-11 | 17.62 | $123.32 | 180400 |
| 2025-02-10 | 17.37 | $123.26 | 236800 |
| 2025-02-07 | 17.10 | $123.28 | 190334 |
| 2025-02-06 | 16.82 | $125.11 | 245312 |
| 2025-02-05 | 16.93 | $124.75 | 249911 |
| 2025-02-04 | 17.06 | $125.57 | 142326 |
| 2025-02-03 | 17.24 | $125.14 | 389200 |
| 2025-01-31 | 17.42 | $126.16 | 287200 |
| 2025-01-30 | 17.95 | $128.66 | 171921 |
| 2025-01-29 | 18.74 | $126.32 | 210130 |
| 2025-01-28 | 19.40 | $127.64 | 206900 |
| 2025-01-27 | 20.20 | $128.18 | 199800 |
| 2025-01-24 | 21.10 | $127.11 | 196604 |
| 2025-01-23 | 21.91 | $128.45 | 275500 |
| 2025-01-22 | 22.75 | $127.92 | 193500 |
| 2025-01-21 | 23.81 | $129.12 | 256909 |
| 2025-01-17 | 25.06 | $127.97 | 486115 |
| 2025-01-16 | 26.24 | $128.46 | 365614 |
| 2025-01-15 | 27.29 | $127.18 | 396228 |
| 2025-01-14 | 28.29 | $123.61 | 333756 |
| 2025-01-13 | 28.73 | $120.51 | 426503 |
| 2025-01-10 | 28.64 | $115.88 | 342303 |
| 2025-01-08 | 27.62 | $117.40 | 261815 |
| 2025-01-07 | 26.77 | $118.22 | 272125 |
| 2025-01-06 | 25.95 | $120.22 | 188514 |
| 2025-01-03 | 25.32 | $118.74 | 267824 |
| 2025-01-02 | 24.05 | $117.23 | 300537 |
| 2024-12-31 | 22.77 | $118.86 | 187300 |
| 2024-12-30 | 21.62 | $118.79 | 158207 |
| 2024-12-27 | 20.40 | $120.63 | 251200 |
| 2024-12-26 | 19.28 | $122.93 | 282110 |
| 2024-12-24 | 18.26 | $123.19 | 179711 |
| 2024-12-23 | 17.20 | $122.24 | 372300 |
| 2024-12-20 | 16.01 | $122.75 | 1.7M |
| 2024-12-19 | 14.75 | $123.01 | 515000 |
| 2024-12-18 | 13.51 | $126.62 | 513721 |
| 2024-12-17 | 12.45 | $133.11 | 282300 |
| 2024-12-16 | 12.09 | $136.25 | 222618 |
| 2024-12-13 | 11.96 | $136.26 | 175880 |
| 2024-12-12 | 11.92 | $139.84 | 206124 |
| 2024-12-11 | 12.40 | $142.48 | 217213 |
| 2024-12-10 | 12.81 | $142.43 | 277949 |
| 2024-12-09 | 13.24 | $145.32 | 207248 |
| 2024-12-06 | 13.10 | $145.86 | 170401 |
| 2024-12-05 | 12.95 | $144.44 | 177132 |
| 2024-12-04 | 12.79 | $146.90 | 191337 |
| 2024-12-03 | 12.56 | $146.43 | 169000 |
| 2024-12-02 | 12.15 | $147.52 | 243607 |
| 2024-11-29 | 11.88 | $147.60 | 121113 |
| 2024-11-27 | 11.50 | $146.40 | 164925 |
| 2024-11-26 | 11.10 | $148.41 | 312725 |
| 2024-11-25 | 10.44 | $152.50 | 515647 |
| 2024-11-22 | 9.73 | $143.78 | 219327 |
| 2024-11-21 | 10.15 | $140.36 | 246035 |
| 2024-11-20 | 10.35 | $137.41 | 128800 |
| 2024-11-19 | 10.11 | $138.18 | 165738 |
| 2024-11-18 | 9.92 | $141.54 | 183600 |
| 2024-11-15 | 9.93 | $140.09 | 193710 |
| 2024-11-14 | 9.94 | $140.35 | 250900 |
| 2024-11-13 | 9.95 | $142.55 | 235841 |
| 2024-11-12 | 10.35 | $141.13 | 236926 |
| 2024-11-11 | 10.68 | $143.14 | 192700 |
| 2024-11-08 | 11.21 | $142.32 | 291300 |
| 2024-11-07 | 11.48 | $140.85 | 222125 |
| 2024-11-06 | 11.76 | $141.76 | 440642 |
| 2024-11-05 | 12.06 | $138.49 | 636100 |
| 2024-11-04 | 11.38 | $134.26 | 296100 |
| 2024-11-01 | 11.68 | $134.21 | 222511 |
| 2024-10-31 | 11.99 | $133.03 | 240700 |
| 2024-10-30 | 12.26 | $134.37 | 263427 |
| 2024-10-29 | 12.55 | $131.64 | 286500 |
| 2024-10-28 | 12.49 | $138.62 | 158000 |
| 2024-10-25 | 13.06 | $135.38 | 180100 |
| 2024-10-24 | 13.67 | $136.97 | 230149 |
| 2024-10-23 | 14.17 | $133.91 | 268200 |
| 2024-10-22 | 14.41 | $133.65 | 258738 |
| 2024-10-21 | 14.72 | $137.90 | 237147 |
| 2024-10-18 | 15.37 | $141.74 | 180011 |
| 2024-10-17 | 15.52 | $142.20 | 172600 |
| 2024-10-16 | 15.61 | $147.00 | 295648 |
| 2024-10-15 | 15.22 | $142.23 | 233281 |
| 2024-10-14 | 15.12 | $142.98 | 135100 |
| 2024-10-11 | 15.15 | $142.37 | 129800 |
| 2024-10-10 | 15.33 | $138.95 | 213142 |
| 2024-10-09 | 15.74 | $142.39 | 210404 |
| 2024-10-08 | 15.66 | $142.02 | 255305 |
| 2024-10-07 | 15.66 | $141.27 | 209300 |
| 2024-10-04 | 15.84 | $138.90 | 160928 |
| 2024-10-03 | 15.96 | $138.29 | 146000 |
| 2024-10-02 | 16.29 | $139.53 | 173700 |
| 2024-10-01 | 16.27 | $141.39 | 212300 |
| 2024-09-30 | 16.28 | $140.98 | 204200 |
| 2024-09-27 | 16.18 | $141.49 | 275400 |
| 2024-09-26 | 15.92 | $140.31 | 348700 |
| 2024-09-25 | 15.77 | $138.07 | 381538 |
| 2024-09-24 | 15.68 | $141.78 | 264014 |
| 2024-09-23 | 15.29 | $141.65 | 410800 |
| 2024-09-20 | 15.00 | $137.50 | 3.1M |
| 2024-09-19 | 14.70 | $144.69 | 279203 |
| 2024-09-18 | 13.97 | $137.06 | 277300 |
| 2024-09-17 | 13.42 | $135.24 | 265917 |
| 2024-09-16 | 13.20 | $134.81 | 308443 |
| 2024-09-13 | 13.07 | $135.86 | 333200 |
| 2024-09-12 | 12.94 | $127.48 | 237743 |
| 2024-09-11 | 13.49 | $122.09 | 273434 |
| 2024-09-10 | 13.44 | $121.70 | 260822 |
| 2024-09-09 | 13.66 | $121.66 | 283700 |
| 2024-09-06 | 14.06 | $124.13 | 270125 |
| 2024-09-05 | 14.62 | $124.79 | 258723 |
| 2024-09-04 | 15.23 | $125.84 | 188400 |
| 2024-09-03 | 15.85 | $124.81 | 350600 |
| 2024-08-30 | 16.66 | $135.62 | 335632 |
| 2024-08-29 | 16.40 | $133.93 | 374400 |
| 2024-08-28 | 16.13 | $136.24 | 299200 |
| 2024-08-27 | 15.84 | $133.91 | 224219 |
| 2024-08-26 | 15.67 | $136.00 | 236625 |
| 2024-08-23 | 15.04 | $138.66 | 265432 |
| 2024-08-22 | 14.49 | $129.90 | 204700 |
| 2024-08-21 | 14.49 | $132.05 | 193800 |
| 2024-08-20 | 14.58 | $127.55 | 190039 |
| 2024-08-19 | 15.09 | $127.14 | 176737 |
| 2024-08-16 | 15.57 | $127.00 | 259100 |
| 2024-08-15 | 16.04 | $128.08 | 194216 |
| 2024-08-14 | 16.46 | $125.64 | 252900 |
| 2024-08-13 | 17.00 | $128.74 | 258100 |
| 2024-08-12 | 17.52 | $126.62 | 252300 |
| 2024-08-09 | 18.19 | $127.11 | 263314 |
| 2024-08-08 | 18.73 | $126.86 | 309903 |
| 2024-08-07 | 19.51 | $124.16 | 572529 |
| 2024-08-06 | 20.33 | $129.65 | 541600 |
| 2024-08-05 | 21.20 | $124.22 | 432400 |
| 2024-08-02 | 22.00 | $128.89 | 326900 |
| 2024-08-01 | 22.78 | $133.60 | 262135 |
| 2024-07-31 | 22.84 | $142.09 | 323600 |
| 2024-07-30 | 21.81 | $140.95 | 293000 |
| 2024-07-29 | 21.07 | $140.09 | 158536 |
| 2024-07-26 | 20.36 | $141.04 | 247136 |
| 2024-07-25 | 19.57 | $135.29 | 382828 |
| 2024-07-24 | 19.23 | $129.42 | 189569 |
| 2024-07-23 | 19.13 | $134.15 | 252600 |
| 2024-07-22 | 18.72 | $133.96 | 254400 |
| 2024-07-19 | 18.47 | $130.84 | 245844 |
| 2024-07-18 | 18.35 | $132.10 | 284668 |
| 2024-07-17 | 18.09 | $133.72 | 327626 |
| 2024-07-16 | 17.45 | $136.80 | 365280 |
| 2024-07-15 | 16.93 | $126.22 | 259400 |
| 2024-07-12 | 17.20 | $125.12 | 361720 |
| 2024-07-11 | 17.58 | $123.34 | 363800 |
| 2024-07-10 | 18.44 | $115.61 | 310100 |
| 2024-07-09 | 17.96 | $114.59 | 335500 |
| 2024-07-08 | 17.53 | $116.97 | 410400 |
| 2024-07-05 | 17.17 | $115.83 | 280546 |
| 2024-07-03 | 16.82 | $117.47 | 156012 |
| 2024-07-02 | 16.50 | $115.85 | 285435 |
| 2024-07-01 | 16.07 | $117.69 | 375058 |
| 2024-06-28 | 15.67 | $119.22 | 1.2M |
| 2024-06-27 | 15.30 | $118.57 | 222100 |
| 2024-06-26 | 14.63 | $118.27 | 254414 |
| 2024-06-25 | 13.82 | $117.77 | 483919 |
| 2024-06-24 | 12.97 | $121.58 | 253300 |
| 2024-06-21 | 12.59 | $122.41 | 1.1M |
| 2024-06-20 | 11.98 | $122.72 | 328203 |
| 2024-06-18 | 11.52 | $126.29 | 261700 |
| 2024-06-17 | 11.31 | $126.85 | 289338 |
| 2024-06-14 | 11.09 | $126.60 | 204500 |
| 2024-06-13 | 11.07 | $130.50 | 326126 |
| 2024-06-12 | 11.28 | $131.68 | 351700 |
| 2024-06-11 | 11.78 | $126.37 | 219252 |
| 2024-06-10 | 11.17 | $128.37 | 316900 |
| 2024-06-07 | 10.64 | $128.91 | 195000 |
| 2024-06-06 | 10.30 | $131.73 | 197600 |
| 2024-06-05 | 10.24 | $133.61 | 209733 |
| 2024-06-04 | 10.17 | $132.12 | 408146 |
| 2024-06-03 | 10.20 | $134.65 | 203633 |
| 2024-05-31 | 10.62 | $137.29 | 251700 |
| 2024-05-30 | 10.92 | $135.08 | 175403 |
| 2024-05-29 | 11.10 | $132.86 | 328010 |
| 2024-05-28 | 10.97 | $136.01 | 336424 |
| 2024-05-24 | 11.31 | $141.11 | 198370 |
| 2024-05-23 | 11.83 | $136.46 | 284300 |
| 2024-05-22 | 12.10 | $136.85 | 264700 |
| 2024-05-21 | 12.46 | $138.33 | 272100 |
| 2024-05-20 | 12.85 | $137.57 | 288300 |
| 2024-05-17 | 13.36 | $136.05 | 229938 |
| 2024-05-16 | 13.91 | $137.29 | 425741 |
| 2024-05-15 | 14.62 | $140.86 | 365837 |
| 2024-05-14 | 15.21 | $136.31 | 230800 |
| 2024-05-13 | 15.29 | $135.22 | 324700 |
| 2024-05-10 | 15.36 | $133.68 | 282400 |
| 2024-05-09 | 15.34 | $136.27 | 367537 |
| 2024-05-08 | 15.31 | $133.21 | 533900 |
| 2024-05-07 | 15.04 | $130.67 | 699026 |
| 2024-05-06 | 15.11 | $139.37 | 395837 |
| 2024-05-03 | 15.83 | $136.05 | 328037 |
| 2024-05-02 | 16.32 | $134.48 | 235600 |
| 2024-05-01 | 16.26 | $132.01 | 287600 |
| 2024-04-30 | 16.29 | $132.27 | 350044 |
| 2024-04-29 | 16.41 | $138.26 | 207700 |
| 2024-04-26 | 17.15 | $139.42 | 218202 |
| 2024-04-25 | 18.04 | $138.46 | 282400 |
| 2024-04-24 | 18.73 | $137.22 | 202004 |
| 2024-04-23 | 19.65 | $139.14 | 400145 |
| 2024-04-22 | 20.49 | $133.02 | 431554 |
| 2024-04-19 | 20.74 | $133.60 | 282500 |
| 2024-04-18 | 21.02 | $134.65 | 340436 |
| 2024-04-17 | 21.45 | $137.80 | 286229 |
| 2024-04-16 | 22.25 | $138.91 | 532148 |
| 2024-04-15 | 23.19 | $149.00 | 380600 |
| 2024-04-12 | 23.29 | $149.99 | 273700 |
| 2024-04-11 | 23.26 | $151.88 | 326400 |
| 2024-04-10 | 23.23 | $148.92 | 408306 |
| 2024-04-09 | 23.22 | $152.98 | 304111 |
| 2024-04-08 | 22.77 | $152.43 | 188300 |
| 2024-04-05 | 22.19 | $151.99 | 229700 |
| 2024-04-04 | 21.79 | $149.15 | 238000 |
| 2024-04-03 | 21.36 | $150.91 | 227628 |
| 2024-04-02 | 21.01 | $148.95 | 378248 |
| 2024-04-01 | 20.85 | $152.95 | 262835 |
| 2024-03-28 | 19.86 | $153.37 | 382800 |
| 2024-03-27 | 18.82 | $151.83 | 243945 |
| 2024-03-26 | 17.88 | $150.12 | 391600 |
| 2024-03-25 | 16.89 | $150.80 | 309000 |
| 2024-03-22 | 15.94 | $151.38 | 361500 |
| 2024-03-21 | 14.86 | $152.15 | 512000 |
| 2024-03-20 | 13.74 | $144.04 | 392615 |
| 2024-03-19 | 13.07 | $135.89 | 283122 |
| 2024-03-18 | 13.28 | $132.82 | 350420 |
| 2024-03-15 | 13.67 | $131.55 | 1.3M |
| 2024-03-14 | 14.38 | $127.87 | 251900 |
| 2024-03-13 | 14.86 | $129.31 | 206807 |
| 2024-03-12 | 15.52 | $128.62 | 212600 |
| 2024-03-11 | 16.11 | $128.10 | 269900 |
| 2024-03-08 | 16.54 | $129.20 | 257727 |
| 2024-03-07 | 17.32 | $129.33 | 394839 |
| 2024-03-06 | 17.85 | $128.65 | 338346 |
| 2024-03-05 | 18.51 | $129.89 | 346447 |
| 2024-03-04 | 19.37 | $135.55 | 415300 |
| 2024-03-01 | 19.84 | $137.79 | 213200 |
| 2024-02-29 | 20.70 | $135.91 | 324900 |
| 2024-02-28 | 21.78 | $133.66 | 347900 |
| 2024-02-27 | 22.79 | $132.98 | 288500 |
| 2024-02-26 | 23.68 | $130.61 | 282200 |
| 2024-02-23 | 24.24 | $129.42 | 282000 |
| 2024-02-22 | 24.80 | $126.54 | 554500 |
| 2024-02-21 | 25.04 | $125.11 | 703327 |
| 2024-02-20 | 25.39 | $135.87 | 411172 |
| 2024-02-16 | 26.34 | $139.98 | 238200 |
| 2024-02-15 | 26.51 | $142.66 | 220300 |
| 2024-02-14 | 26.68 | $139.93 | 224600 |
| 2024-02-13 | 27.22 | $135.53 | 331700 |
| 2024-02-12 | 27.99 | $141.86 | 207709 |
| 2024-02-09 | 27.60 | $140.57 | 162500 |
| 2024-02-08 | 27.53 | $137.53 | 204700 |
| 2024-02-07 | 27.79 | $135.01 | 229100 |
| 2024-02-06 | 28.33 | $133.88 | 159317 |
| 2024-02-05 | 28.94 | $134.88 | 219506 |
| 2024-02-02 | 29.24 | $138.63 | 173800 |
| 2024-02-01 | 29.21 | $138.91 | 165346 |
| 2024-01-31 | 29.22 | $135.46 | 191504 |
| 2024-01-30 | 29.25 | $137.57 | 156600 |
| 2024-01-29 | 29.02 | $136.87 | 172500 |
| 2024-01-26 | 28.89 | $134.99 | 133000 |
| 2024-01-25 | 28.96 | $134.49 | 223637 |
| 2024-01-24 | 29.16 | $131.45 | 201900 |
| 2024-01-23 | 29.36 | $132.87 | 252505 |
| 2024-01-22 | 29.09 | $137.58 | 311515 |
| 2024-01-19 | 28.51 | $133.44 | 205906 |
| 2024-01-18 | 28.40 | $132.51 | 206700 |
| 2024-01-17 | 28.04 | $131.66 | 176706 |
| 2024-01-16 | 28.01 | $131.60 | 173600 |
| 2024-01-12 | 27.67 | $132.31 | 163200 |
| 2024-01-11 | 27.31 | $131.72 | 208600 |
| 2024-01-10 | 27.04 | $130.82 | 324164 |
| 2024-01-09 | 26.59 | $128.49 | 311130 |
| 2024-01-08 | 26.27 | $132.31 | 260235 |
| 2024-01-05 | 25.65 | $128.22 | 310943 |
| 2024-01-04 | 25.35 | $124.27 | 269700 |
| 2024-01-03 | 25.31 | $125.06 | 203158 |
| 2024-01-02 | 25.20 | $128.24 | 250930 |
| 2023-12-29 | 24.75 | $129.36 | 190408 |
| 2023-12-28 | 23.56 | $130.02 | 137100 |
| 2023-12-27 | 22.39 | $130.56 | 189200 |
| 2023-12-26 | 21.15 | $129.26 | 177042 |
| 2023-12-22 | 20.00 | $127.06 | 172003 |
| 2023-12-21 | 18.97 | $124.75 | 378337 |
| 2023-12-20 | 17.94 | $123.88 | 397638 |
| 2023-12-19 | 16.89 | $123.36 | 243816 |
| 2023-12-18 | 16.01 | $118.15 | 230048 |
| 2023-12-15 | 15.64 | $117.31 | 949300 |
| 2023-12-14 | 15.23 | $119.24 | 410313 |
| 2023-12-13 | 14.89 | $113.77 | 486029 |
| 2023-12-12 | 15.31 | $110.13 | 257058 |
| 2023-12-11 | 16.02 | $111.24 | 270900 |
| 2023-12-08 | 16.84 | $111.92 | 201133 |
| 2023-12-07 | 17.43 | $111.46 | 283900 |
| 2023-12-06 | 18.26 | $111.16 | 273400 |
| 2023-12-05 | 18.91 | $113.42 | 273200 |
| 2023-12-04 | 19.23 | $114.57 | 329100 |
| 2023-12-01 | 19.57 | $112.39 | 212415 |
| 2023-11-30 | 20.28 | $109.30 | 355900 |
| 2023-11-29 | 21.17 | $113.25 | 279079 |
| 2023-11-28 | 21.19 | $112.84 | 235500 |
| 2023-11-27 | 21.25 | $115.27 | 197814 |
| 2023-11-24 | 20.90 | $114.48 | 72600 |
| 2023-11-22 | 20.44 | $114.54 | 157411 |
| 2023-11-21 | 20.02 | $112.92 | 251300 |
| 2023-11-20 | 19.74 | $113.23 | 162688 |
| 2023-11-17 | 19.49 | $112.56 | 302300 |
| 2023-11-16 | 19.12 | $110.71 | 250900 |
| 2023-11-15 | 18.81 | $112.69 | 283000 |
| 2023-11-14 | 18.13 | $113.38 | 447300 |
| 2023-11-13 | 17.57 | $104.97 | 169070 |
| 2023-11-10 | 18.12 | $105.30 | 304000 |
| 2023-11-09 | 18.71 | $102.93 | 327000 |
| 2023-11-08 | 19.61 | $103.04 | 235928 |
| 2023-11-07 | 20.52 | $103.63 | 213200 |
| 2023-11-06 | 21.56 | $103.24 | 294019 |
| 2023-11-03 | 22.68 | $104.41 | 309350 |
| 2023-11-02 | 23.76 | $101.18 | 314000 |
| 2023-11-01 | 24.59 | $99.07 | 551811 |
| 2023-10-31 | 25.13 | $93.75 | 670236 |
| 2023-10-30 | 24.71 | $93.96 | 544630 |
| 2023-10-27 | 25.20 | $92.97 | 450224 |
| 2023-10-26 | 25.23 | $90.81 | 201000 |
| 2023-10-25 | 24.69 | $89.62 | 207300 |
| 2023-10-24 | 24.15 | $91.68 | 241900 |
| 2023-10-23 | 23.77 | $91.12 | 230500 |
| 2023-10-20 | 23.37 | $91.16 | 274535 |
| 2023-10-19 | 23.02 | $91.94 | 310512 |
| 2023-10-18 | 22.66 | $93.48 | 262202 |
| 2023-10-17 | 22.52 | $95.40 | 281900 |
| 2023-10-16 | 22.51 | $94.03 | 286373 |
| 2023-10-13 | 22.38 | $93.91 | 329948 |
| 2023-10-12 | 21.89 | $93.38 | 445500 |
| 2023-10-11 | 21.40 | $100.39 | 202900 |
| 2023-10-10 | 21.76 | $99.27 | 193400 |
| 2023-10-09 | 22.21 | $98.72 | 210700 |
| 2023-10-06 | 22.30 | $97.60 | 388800 |
| 2023-10-05 | 22.39 | $99.75 | 253900 |
| 2023-10-04 | 22.71 | $100.13 | 212313 |
| 2023-10-03 | 23.00 | $98.56 | 247700 |
| 2023-10-02 | 23.31 | $102.22 | 223845 |
| 2023-09-29 | 24.18 | $103.04 | 266001 |
| 2023-09-28 | 25.40 | $106.05 | 322000 |
| 2023-09-27 | 26.55 | $103.61 | 224023 |
| 2023-09-26 | 27.45 | $101.59 | 228200 |
| 2023-09-25 | 28.06 | $101.63 | 223400 |
| 2023-09-22 | 28.57 | $99.77 | 234600 |
| 2023-09-21 | 28.97 | $100.76 | 291603 |
| 2023-09-20 | 29.34 | $99.82 | 333401 |
| 2023-09-19 | 29.94 | $101.61 | 317612 |
| 2023-09-18 | 30.23 | $100.95 | 411840 |
| 2023-09-15 | 30.48 | $100.09 | 1.3M |
| 2023-09-14 | 30.74 | $103.29 | 316800 |
| 2023-09-13 | 31.48 | $100.56 | 333400 |
| 2023-09-12 | 32.13 | $102.78 | 297409 |
| 2023-09-11 | 33.29 | $102.58 | 369500 |
| 2023-09-08 | 34.57 | $103.09 | 349306 |
| 2023-09-07 | 36.00 | $104.78 | 389700 |
| 2023-09-06 | 37.68 | $105.27 | 332832 |
| 2023-09-05 | 39.60 | $105.80 | 606706 |
| 2023-09-01 | 41.61 | $111.01 | 311300 |
| 2023-08-31 | 42.03 | $109.37 | 331500 |
| 2023-08-30 | 42.86 | $109.44 | 231822 |
| 2023-08-29 | 43.80 | $109.06 | 183000 |
| 2023-08-28 | 44.87 | $107.54 | 185822 |
| 2023-08-25 | 46.19 | $105.12 | 303900 |
| 2023-08-24 | 47.76 | $105.83 | 272600 |
| 2023-08-23 | 49.02 | $108.38 | 323114 |
| 2023-08-22 | 49.87 | $106.85 | 298200 |
| 2023-08-21 | 51.11 | $106.30 | 275134 |
| 2023-08-18 | 52.52 | $104.90 | 304541 |
| 2023-08-17 | 54.27 | $103.77 | 339000 |
| 2023-08-16 | 55.90 | $107.00 | 259500 |
| 2023-08-15 | 56.61 | $107.61 | 298733 |
| 2023-08-14 | 57.38 | $109.25 | 311300 |
| 2023-08-11 | 57.83 | $109.97 | 281236 |
| 2023-08-10 | 57.89 | $109.34 | 284900 |
| 2023-08-09 | 57.96 | $109.21 | 290632 |
| 2023-08-08 | 57.74 | $110.86 | 295730 |
| 2023-08-07 | 57.52 | $111.78 | 226535 |
| 2023-08-04 | 56.35 | $109.51 | 361520 |
| 2023-08-03 | 55.18 | $109.96 | 341114 |
| 2023-08-02 | 53.98 | $108.52 | 709000 |
| 2023-08-01 | 52.73 | $106.77 | 620900 |
| 2023-07-31 | 51.67 | $103.49 | 441068 |
| 2023-07-28 | 50.80 | $101.93 | 335800 |
| 2023-07-27 | 49.96 | $99.16 | 201700 |
| 2023-07-26 | 49.25 | $98.96 | 236605 |
| 2023-07-25 | 48.61 | $98.61 | 334400 |
| 2023-07-24 | 47.93 | $98.75 | 207200 |
| 2023-07-21 | 47.35 | $98.41 | 265707 |
| 2023-07-20 | 46.74 | $99.31 | 334700 |
| 2023-07-19 | 45.67 | $101.10 | 314892 |
| 2023-07-18 | 44.46 | $99.95 | 497553 |
| 2023-07-17 | 43.19 | $100.15 | 354425 |
| 2023-07-14 | 41.95 | $99.00 | 488443 |
| 2023-07-13 | 40.74 | $98.50 | 495659 |
| 2023-07-12 | 39.51 | $94.78 | 271108 |
| 2023-07-11 | 38.47 | $93.50 | 248809 |
| 2023-07-10 | 37.47 | $93.03 | 471614 |
| 2023-07-07 | 36.42 | $90.26 | 247700 |
| 2023-07-06 | 35.67 | $88.89 | 489198 |
| 2023-07-05 | 35.05 | $90.24 | 464000 |
| 2023-07-03 | 33.94 | $90.57 | 152500 |
| 2023-06-30 | 32.60 | $90.35 | 368199 |
| 2023-06-29 | 31.26 | $89.41 | 621029 |
| 2023-06-28 | 29.92 | $85.97 | 579500 |
| 2023-06-27 | 28.79 | $83.60 | 284700 |
| 2023-06-26 | 28.01 | $81.89 | 306854 |
| 2023-06-23 | 27.46 | $80.07 | 589600 |
| 2023-06-22 | 27.14 | $80.70 | 197200 |
| 2023-06-21 | 26.64 | $81.48 | 292400 |
| 2023-06-20 | 26.12 | $79.65 | 251000 |
| 2023-06-16 | 25.95 | $77.74 | 961000 |
| 2023-06-15 | 25.87 | $79.43 | 294224 |
| 2023-06-14 | 25.78 | $78.58 | 267940 |
| 2023-06-13 | 25.46 | $79.10 | 251727 |
| 2023-06-12 | 24.96 | $78.86 | 258100 |
| 2023-06-09 | 24.48 | $77.60 | 357300 |
| 2023-06-08 | 24.16 | $78.50 | 165240 |
| 2023-06-07 | 23.70 | $78.74 | 273734 |
| 2023-06-06 | 23.21 | $77.12 | 293803 |
| 2023-06-05 | 23.07 | $74.42 | 224974 |
| 2023-06-02 | 23.38 | $75.51 | 248700 |
| 2023-06-01 | 23.65 | $72.02 | 257700 |
| 2023-05-31 | 24.55 | $71.82 | 303200 |
| 2023-05-30 | 25.44 | $77.11 | 297400 |
| 2023-05-26 | 24.92 | $75.43 | 179700 |
| 2023-05-25 | 24.73 | $75.04 | 232300 |
| 2023-05-24 | 24.74 | $74.00 | 231900 |
| 2023-05-23 | 24.75 | $75.08 | 286241 |
| 2023-05-22 | 24.39 | $75.71 | 179325 |
| 2023-05-19 | 23.55 | $76.06 | 194641 |
| 2023-05-18 | 22.53 | $76.44 | 198600 |
| 2023-05-17 | 21.51 | $75.01 | 328942 |
| 2023-05-16 | 20.59 | $75.16 | 254003 |
| 2023-05-15 | 19.69 | $74.23 | 168610 |
| 2023-05-12 | 18.86 | $73.36 | 225400 |
| 2023-05-11 | 18.00 | $73.30 | 218000 |
| 2023-05-10 | 17.27 | $73.62 | 231613 |
| 2023-05-09 | 16.16 | $73.75 | 256700 |
| 2023-05-08 | 15.16 | $73.14 | 439611 |
| 2023-05-05 | 14.16 | $70.14 | 557622 |
| 2023-05-04 | 13.63 | $67.63 | 494700 |
| 2023-05-03 | 13.69 | $68.30 | 402300 |
| 2023-05-02 | 13.34 | $67.50 | 361100 |
| 2023-05-01 | 13.34 | $68.75 | 302100 |
| 2023-04-28 | 12.95 | $68.31 | 387900 |
| 2023-04-27 | 12.70 | $66.57 | 334000 |
| 2023-04-26 | 12.82 | $64.79 | 444100 |
| 2023-04-25 | 13.38 | $65.63 | 331756 |
| 2023-04-24 | 13.76 | $66.67 | 209300 |
| 2023-04-21 | 13.90 | $66.22 | 345612 |
| 2023-04-20 | 13.94 | $67.68 | 308637 |
| 2023-04-19 | 13.87 | $67.18 | 265600 |
| 2023-04-18 | 14.02 | $67.04 | 356400 |
| 2023-04-17 | 14.19 | $66.82 | 344900 |
| 2023-04-14 | 14.49 | $65.37 | 305603 |
| 2023-04-13 | 15.16 | $65.07 | 306800 |
| 2023-04-12 | 15.94 | $64.55 | 312937 |
| 2023-04-11 | 16.56 | $63.93 | 431646 |
| 2023-04-10 | 17.39 | $62.15 | 315121 |
| 2023-04-06 | 17.80 | $60.62 | 232400 |
| 2023-04-05 | 17.71 | $60.90 | 226444 |
| 2023-04-04 | 17.62 | $60.92 | 246612 |
| 2023-04-03 | 17.61 | $63.41 | 228178 |
| 2023-03-31 | 18.14 | $63.25 | 415404 |
| 2023-03-30 | 18.51 | $61.65 | 161500 |
| 2023-03-29 | 18.79 | $62.41 | 220542 |
| 2023-03-28 | 19.08 | $61.99 | 248300 |
| 2023-03-27 | 19.25 | $61.70 | 164400 |
| 2023-03-24 | 19.25 | $60.75 | 242535 |
| 2023-03-23 | 18.92 | $60.13 | 248920 |
| 2023-03-22 | 18.67 | $60.80 | 408598 |
| 2023-03-21 | 18.57 | $62.72 | 285500 |
| 2023-03-20 | 18.71 | $62.05 | 219100 |
| 2023-03-17 | 18.78 | $61.10 | 732700 |
| 2023-03-16 | 18.54 | $62.76 | 256853 |
| 2023-03-15 | 18.30 | $61.58 | 392600 |
| 2023-03-14 | 17.42 | $63.07 | 321400 |
| 2023-03-13 | 16.76 | $62.86 | 285172 |
| 2023-03-10 | 15.84 | $64.99 | 201638 |
| 2023-03-09 | 15.22 | $67.14 | 274924 |
| 2023-03-08 | 15.02 | $67.01 | 320100 |
| 2023-03-07 | 14.45 | $66.67 | 309031 |
| 2023-03-06 | 13.90 | $68.48 | 379607 |
| 2023-03-03 | 13.49 | $70.24 | 237449 |
| 2023-03-02 | 13.47 | $69.00 | 186400 |
| 2023-03-01 | 13.09 | $69.33 | 311800 |
| 2023-02-28 | 12.79 | $69.11 | 650900 |
| 2023-02-27 | 12.56 | $71.05 | 179828 |
| 2023-02-24 | 12.75 | $71.16 | 363908 |
| 2023-02-23 | 12.67 | $71.55 | 413825 |
| 2023-02-22 | 12.61 | $72.67 | 517200 |
| 2023-02-21 | 12.54 | $68.44 | 488247 |
| 2023-02-17 | 12.23 | $74.73 | 243250 |
| 2023-02-16 | 12.52 | $76.07 | 208708 |
| 2023-02-15 | 12.52 | $76.81 | 191430 |
| 2023-02-14 | 12.53 | $76.11 | 271941 |
| 2023-02-13 | 12.63 | $77.00 | 130200 |
| 2023-02-10 | 12.58 | $75.68 | 212429 |
| 2023-02-09 | 12.87 | $75.44 | 204811 |
| 2023-02-08 | 12.91 | $76.51 | 244200 |
| 2023-02-07 | 12.75 | $77.87 | 179631 |
| 2023-02-06 | 12.58 | $76.82 | 170136 |
| 2023-02-03 | 12.34 | $78.41 | 224300 |
| 2023-02-02 | 11.48 | $79.03 | 243605 |
| 2023-02-01 | 10.57 | $76.88 | 230807 |
| 2023-01-31 | 9.97 | $74.97 | 216800 |
| 2023-01-30 | 9.96 | $72.28 | 143400 |
| 2023-01-27 | 10.22 | $73.64 | 146600 |
| 2023-01-26 | 10.18 | $73.41 | 205447 |
| 2023-01-25 | 10.19 | $72.66 | 157244 |
| 2023-01-24 | 10.54 | $71.14 | 208728 |
| 2023-01-23 | 11.06 | $70.48 | 205650 |
| 2023-01-20 | 11.59 | $69.14 | 336600 |
| 2023-01-19 | 11.40 | $67.90 | 177741 |
| 2023-01-18 | 11.08 | $69.14 | 203424 |
| 2023-01-17 | 11.07 | $69.50 | 127200 |
| 2023-01-13 | 11.26 | $70.69 | 177600 |
| 2023-01-12 | 11.70 | $71.14 | 173700 |
| 2023-01-11 | 12.16 | $70.38 | 198423 |
| 2023-01-10 | 12.42 | $68.14 | 227321 |
| 2023-01-09 | 12.12 | $67.02 | 354616 |
| 2023-01-06 | 11.83 | $68.39 | 210200 |
| 2023-01-05 | 11.72 | $67.30 | 317700 |
| 2023-01-04 | 11.56 | $69.72 | 250700 |
| 2023-01-03 | 11.91 | $70.12 | 260300 |
| 2022-12-30 | 12.15 | $68.67 | 190400 |
| 2022-12-29 | 11.98 | $70.32 | 156928 |
| 2022-12-28 | 11.98 | $68.51 | 121800 |
| 2022-12-27 | 11.98 | $71.07 | 94717 |
| 2022-12-23 | 12.43 | $70.92 | 166100 |
| 2022-12-22 | 12.63 | $70.42 | 169000 |
| 2022-12-21 | 12.84 | $71.78 | 172600 |
| 2022-12-20 | 13.35 | $71.32 | 258918 |
| 2022-12-19 | 13.98 | $70.79 | 285000 |
| 2022-12-16 | 14.70 | $70.94 | 1.2M |
| 2022-12-15 | 15.41 | $72.00 | 302734 |
| 2022-12-14 | 16.20 | $72.00 | 314937 |
| 2022-12-13 | 16.71 | $72.76 | 305602 |
| 2022-12-12 | 16.93 | $72.54 | 254800 |
| 2022-12-09 | 17.61 | $71.58 | 169900 |
| 2022-12-08 | 18.12 | $72.82 | 217000 |
| 2022-12-07 | 18.63 | $71.91 | 217400 |
| 2022-12-06 | 19.46 | $69.53 | 335225 |
| 2022-12-05 | 20.43 | $70.57 | 261419 |
| 2022-12-02 | 21.21 | $73.18 | 184449 |
| 2022-12-01 | 21.36 | $73.86 | 202000 |
| 2022-11-30 | 21.25 | $74.04 | 348700 |
| 2022-11-29 | 21.39 | $73.52 | 154500 |
| 2022-11-28 | 21.00 | $72.60 | 187940 |
| 2022-11-25 | 20.62 | $73.02 | 62730 |
| 2022-11-23 | 20.03 | $72.58 | 110148 |
| 2022-11-22 | 19.40 | $73.63 | 279246 |
| 2022-11-21 | 18.78 | $72.15 | 122236 |
| 2022-11-18 | 18.30 | $72.82 | 186947 |
| 2022-11-17 | 17.56 | $72.44 | 199524 |
| 2022-11-16 | 17.05 | $72.51 | 215453 |
| 2022-11-15 | 16.34 | $72.80 | 246900 |
| 2022-11-14 | 15.27 | $71.89 | 245721 |
| 2022-11-11 | 14.26 | $73.31 | 290713 |
| 2022-11-10 | 13.21 | $71.45 | 326200 |
| 2022-11-09 | 12.48 | $65.46 | 208300 |
| 2022-11-08 | 12.53 | $66.67 | 249346 |
| 2022-11-07 | 12.27 | $67.12 | 204900 |
| 2022-11-04 | 12.09 | $65.94 | 269500 |
| 2022-11-03 | 12.11 | $63.91 | 277111 |
| 2022-11-02 | 12.34 | $63.57 | 332144 |
| 2022-11-01 | 12.25 | $66.90 | 675500 |
| 2022-10-31 | 11.64 | $66.77 | 379823 |
| 2022-10-28 | 11.39 | $67.90 | 232761 |
| 2022-10-27 | 11.12 | $65.34 | 264791 |
| 2022-10-26 | 11.04 | $64.55 | 269300 |
| 2022-10-25 | 11.00 | $64.51 | 321935 |
| 2022-10-24 | 11.34 | $63.26 | 257000 |
| 2022-10-21 | 11.83 | $62.34 | 186600 |
| 2022-10-20 | 12.20 | $59.98 | 221800 |
| 2022-10-19 | 12.60 | $60.84 | 209000 |
| 2022-10-18 | 13.07 | $62.71 | 196500 |
| 2022-10-17 | 13.62 | $60.97 | 258568 |
| 2022-10-14 | 13.89 | $58.65 | 257900 |
| 2022-10-13 | 14.17 | $61.07 | 411900 |
| 2022-10-12 | 14.39 | $62.23 | 283227 |
| 2022-10-11 | 15.07 | $64.26 | 313510 |
| 2022-10-10 | 15.40 | $65.13 | 392335 |
| 2022-10-07 | 15.75 | $61.73 | 176544 |
| 2022-10-06 | 16.45 | $63.63 | 139411 |
| 2022-10-05 | 17.06 | $63.38 | 168437 |
| 2022-10-04 | 17.73 | $63.55 | 196734 |
| 2022-10-03 | 18.48 | $61.19 | 193200 |
| 2022-09-30 | 19.27 | $59.46 | 323100 |
| 2022-09-29 | 19.95 | $58.39 | 187133 |
| 2022-09-28 | 20.08 | $59.51 | 320000 |
| 2022-09-27 | 20.21 | $56.53 | 200300 |
| 2022-09-26 | 19.60 | $55.36 | 207734 |
| 2022-09-23 | 18.97 | $56.91 | 232100 |
| 2022-09-22 | 18.41 | $57.90 | 293500 |
| 2022-09-21 | 18.09 | $59.49 | 199223 |
| 2022-09-20 | 17.98 | $59.33 | 290128 |
| 2022-09-19 | 17.68 | $60.96 | 180436 |
| 2022-09-16 | 17.47 | $59.18 | 615510 |
| 2022-09-15 | 16.81 | $59.08 | 207700 |
| 2022-09-14 | 16.22 | $58.97 | 366845 |
| 2022-09-13 | 15.48 | $59.11 | 377800 |
| 2022-09-12 | 14.96 | $64.06 | 172000 |
| 2022-09-09 | 15.19 | $63.54 | 191200 |
| 2022-09-08 | 15.15 | $61.67 | 186223 |
| 2022-09-07 | 14.53 | $61.69 | 228800 |
| 2022-09-06 | 13.94 | $61.75 | 277111 |
| 2022-09-02 | 13.42 | $62.42 | 240900 |
| 2022-09-01 | 13.04 | $63.76 | 449746 |
| 2022-08-31 | 12.46 | $62.33 | 351646 |
| 2022-08-30 | 12.09 | $64.14 | 318307 |
| 2022-08-29 | 12.07 | $66.41 | 190300 |
| 2022-08-26 | 12.49 | $67.34 | 252002 |
| 2022-08-25 | 13.13 | $70.52 | 213449 |
| 2022-08-24 | 13.54 | $68.42 | 316043 |
| 2022-08-23 | 14.20 | $69.78 | 241204 |
| 2022-08-22 | 14.56 | $70.03 | 304432 |
| 2022-08-19 | 15.15 | $71.44 | 226257 |
| 2022-08-18 | 15.38 | $72.98 | 201033 |
| 2022-08-17 | 15.54 | $70.78 | 172714 |
| 2022-08-16 | 16.00 | $72.23 | 275712 |
| 2022-08-15 | 16.33 | $71.15 | 408500 |
| 2022-08-12 | 16.89 | $72.52 | 224100 |
| 2022-08-11 | 16.89 | $71.35 | 256413 |
| 2022-08-10 | 16.90 | $70.46 | 431300 |
| 2022-08-09 | 17.25 | $67.52 | 405924 |
| 2022-08-08 | 17.60 | $71.94 | 334900 |
| 2022-08-05 | 17.36 | $69.16 | 279000 |
| 2022-08-04 | 17.58 | $69.34 | 290800 |
| 2022-08-03 | 17.82 | $69.14 | 296518 |
| 2022-08-02 | 18.16 | $67.89 | 424413 |
| 2022-08-01 | 18.46 | $71.01 | 285000 |
| 2022-07-29 | 18.33 | $70.71 | 331400 |
| 2022-07-28 | 18.49 | $68.06 | 251100 |
| 2022-07-27 | 19.10 | $65.66 | 206300 |
| 2022-07-26 | 19.96 | $65.27 | 223200 |
| 2022-07-25 | 20.94 | $65.02 | 202300 |
| 2022-07-22 | 21.72 | $64.05 | 295105 |
| 2022-07-21 | 22.55 | $64.00 | 199544 |
| 2022-07-20 | 23.23 | $65.45 | 329341 |
| 2022-07-19 | 23.95 | $63.33 | 599921 |
| 2022-07-18 | 24.53 | $60.78 | 216500 |
| 2022-07-15 | 24.52 | $60.89 | 264137 |
| 2022-07-14 | 24.47 | $61.15 | 209142 |
| 2022-07-13 | 24.32 | $62.90 | 281604 |
| 2022-07-12 | 24.23 | $61.81 | 243609 |
| 2022-07-11 | 24.35 | $61.39 | 164727 |
| 2022-07-08 | 24.20 | $61.04 | 281500 |
| 2022-07-07 | 23.95 | $61.49 | 298943 |
| 2022-07-06 | 23.67 | $59.21 | 262800 |
| 2022-07-05 | 22.96 | $59.66 | 342600 |
| 2022-07-01 | 22.35 | $60.58 | 374100 |
| 2022-06-30 | 21.78 | $59.49 | 377700 |
| 2022-06-29 | 20.99 | $58.90 | 361500 |
| 2022-06-28 | 19.95 | $59.42 | 417800 |
| 2022-06-27 | 18.96 | $59.20 | 377200 |
| 2022-06-24 | 17.92 | $59.17 | 762536 |
| 2022-06-23 | 16.58 | $55.74 | 907203 |
| 2022-06-22 | 15.18 | $62.41 | 418907 |
| 2022-06-21 | 14.24 | $63.80 | 514724 |
| 2022-06-17 | 13.38 | $64.91 | 998700 |
| 2022-06-16 | 12.44 | $64.12 | 615437 |
| 2022-06-15 | 11.45 | $69.36 | 429700 |
| 2022-06-14 | 10.99 | $71.92 | 487000 |
| 2022-06-13 | 10.69 | $70.06 | 833505 |
| 2022-06-10 | 10.38 | $77.20 | 473622 |
| 2022-06-09 | 10.90 | $80.17 | 190242 |
| 2022-06-08 | 10.88 | $81.15 | 260500 |
| 2022-06-07 | 10.71 | $85.00 | 398926 |
| 2022-06-06 | 10.53 | $83.05 | 324739 |
| 2022-06-03 | 10.50 | $81.38 | 325900 |
| 2022-06-02 | 10.64 | $81.31 | 423100 |
| 2022-06-01 | 10.87 | $78.58 | 505055 |
| 2022-05-31 | 11.44 | $77.32 | 615345 |
| 2022-05-27 | 12.03 | $82.57 | 367019 |
| 2022-05-26 | 12.11 | $80.31 | 312500 |
| 2022-05-25 | 12.42 | $77.58 | 259428 |
| 2022-05-24 | 13.07 | $74.00 | 539400 |
| 2022-05-23 | 13.39 | $75.85 | 454500 |
| 2022-05-20 | 13.86 | $76.72 | 448732 |
| 2022-05-19 | 14.36 | $78.01 | 346423 |
| 2022-05-18 | 14.27 | $79.71 | 379656 |
| 2022-05-17 | 13.99 | $82.65 | 335740 |
| 2022-05-16 | 13.83 | $78.02 | 332700 |
| 2022-05-13 | 14.03 | $79.37 | 317857 |
| 2022-05-12 | 13.78 | $78.70 | 361802 |
| 2022-05-11 | 13.89 | $75.53 | 277900 |
| 2022-05-10 | 14.00 | $78.36 | 399500 |
| 2022-05-09 | 13.95 | $81.66 | 445459 |
| 2022-05-06 | 13.89 | $76.03 | 403600 |
| 2022-05-05 | 14.01 | $81.67 | 388900 |
| 2022-05-04 | 13.30 | $85.06 | 324349 |
| 2022-05-03 | 12.54 | $79.39 | 343716 |
| 2022-05-02 | 12.40 | $76.39 | 311520 |
| 2022-04-29 | 12.61 | $75.58 | 343640 |
| 2022-04-28 | 12.57 | $76.73 | 236461 |
| 2022-04-27 | 12.54 | $73.76 | 391000 |
| 2022-04-26 | 12.98 | $72.67 | 287503 |
| 2022-04-25 | 13.28 | $76.19 | 318861 |
| 2022-04-22 | 13.56 | $74.63 | 274337 |
| 2022-04-21 | 13.64 | $77.50 | 318706 |
| 2022-04-20 | 13.31 | $80.72 | 508600 |
| 2022-04-19 | 13.06 | $75.81 | 218912 |
| 2022-04-18 | 13.52 | $72.45 | 258723 |
| 2022-04-14 | 13.91 | $71.19 | 245138 |
| 2022-04-13 | 14.33 | $73.43 | 247000 |
| 2022-04-12 | 14.91 | $71.35 | 371310 |
| 2022-04-11 | 15.20 | $68.82 | 256000 |
| 2022-04-08 | 15.23 | $68.15 | 289424 |
| 2022-04-07 | 15.15 | $67.07 | 485113 |
| 2022-04-06 | 14.60 | $66.95 | 435117 |
| 2022-04-05 | 14.13 | $69.17 | 306000 |
| 2022-04-04 | 13.92 | $71.49 | 326700 |
| 2022-04-01 | 13.75 | $70.63 | 483027 |
| 2022-03-31 | 13.40 | $69.47 | 513500 |
| 2022-03-30 | 13.14 | $71.88 | 267200 |
| 2022-03-29 | 13.14 | $75.22 | 359200 |
| 2022-03-28 | 13.38 | $73.46 | 283200 |
| 2022-03-25 | 13.16 | $72.80 | 460842 |
| 2022-03-24 | 12.83 | $71.46 | 534672 |
| 2022-03-23 | 12.72 | $75.42 | 316700 |
| 2022-03-22 | 13.10 | $79.50 | 535900 |
| 2022-03-21 | 13.67 | $80.21 | 261314 |
| 2022-03-18 | 14.07 | $81.41 | 781900 |
| 2022-03-17 | 14.58 | $81.20 | 278992 |
| 2022-03-16 | 15.21 | $78.82 | 303300 |
| 2022-03-15 | 15.92 | $77.78 | 328700 |
| 2022-03-14 | 16.42 | $75.41 | 316100 |
| 2022-03-11 | 16.93 | $76.70 | 334500 |
| 2022-03-10 | 17.73 | $75.64 | 328935 |
| 2022-03-09 | 18.26 | $73.78 | 481600 |
| 2022-03-08 | 18.60 | $71.74 | 457401 |
| 2022-03-07 | 18.97 | $73.45 | 432800 |
| 2022-03-04 | 19.45 | $77.84 | 387436 |
| 2022-03-03 | 20.39 | $79.60 | 436183 |
| 2022-03-02 | 21.14 | $82.80 | 312300 |
| 2022-03-01 | 21.84 | $79.83 | 457033 |
| 2022-02-28 | 22.86 | $79.94 | 600200 |
| 2022-02-25 | 24.02 | $76.35 | 597075 |
| 2022-02-24 | 24.90 | $73.78 | 1.2M |
| 2022-02-23 | 25.41 | $64.71 | 2.2M |
| 2022-02-22 | 25.95 | $81.77 | 681385 |
| 2022-02-18 | 25.99 | $82.56 | 343718 |
| 2022-02-17 | 25.61 | $81.76 | 363695 |
| 2022-02-16 | 24.99 | $83.44 | 380020 |
| 2022-02-15 | 24.33 | $82.12 | 312627 |
| 2022-02-14 | 23.80 | $79.35 | 237600 |
| 2022-02-11 | 23.50 | $79.76 | 303600 |
| 2022-02-10 | 23.18 | $81.01 | 384027 |
| 2022-02-09 | 22.54 | $82.62 | 383310 |
| 2022-02-08 | 21.54 | $82.40 | 661514 |
| 2022-02-07 | 20.71 | $77.20 | 401600 |
| 2022-02-04 | 20.27 | $76.67 | 483800 |
| 2022-02-03 | 19.64 | $80.26 | 571800 |
| 2022-02-02 | 18.34 | $81.85 | 1.1M |
| 2022-02-01 | 16.98 | $75.92 | 884455 |
| 2022-01-31 | 16.28 | $70.22 | 547118 |
| 2022-01-28 | 16.33 | $71.06 | 648900 |
| 2022-01-27 | 16.49 | $70.37 | 480216 |
| 2022-01-26 | 16.51 | $72.38 | 632300 |
| 2022-01-25 | 16.18 | $73.04 | 611000 |
| 2022-01-24 | 16.25 | $73.03 | 414200 |
| 2022-01-21 | 16.39 | $68.76 | 424700 |
| 2022-01-20 | 17.06 | $67.70 | 322020 |
| 2022-01-19 | 17.72 | $69.95 | 501700 |
| 2022-01-18 | 17.91 | $67.28 | 285003 |
| 2022-01-14 | 18.52 | $70.35 | 196823 |
| 2022-01-13 | 18.59 | $71.89 | 279300 |
| 2022-01-12 | 18.02 | $71.61 | 273035 |
| 2022-01-11 | 17.70 | $70.02 | 204605 |
| 2022-01-10 | 17.65 | $69.33 | 335624 |
| 2022-01-07 | 17.80 | $69.03 | 270800 |
| 2022-01-06 | 17.68 | $70.61 | 170144 |
| 2022-01-05 | 17.84 | $70.22 | 229700 |
| 2022-01-04 | 17.79 | $71.66 | 182600 |
| 2022-01-03 | 17.48 | $70.98 | 296332 |
| 2021-12-31 | 17.17 | $71.20 | 231800 |
| 2021-12-30 | 17.09 | $69.99 | 206200 |
| 2021-12-29 | 17.14 | $70.57 | 169700 |
| 2021-12-28 | 17.20 | $69.81 | 155500 |
| 2021-12-27 | 17.34 | $70.20 | 288846 |
| 2021-12-23 | 17.61 | $68.41 | 184308 |
| 2021-12-22 | 18.11 | $68.03 | 193200 |
| 2021-12-21 | 18.82 | $65.57 | 344900 |
| 2021-12-20 | 19.60 | $63.91 | 415025 |
| 2021-12-17 | 19.93 | $64.29 | 1.1M |
| 2021-12-16 | 20.69 | $66.38 | 260000 |
| 2021-12-15 | 21.57 | $66.97 | 440300 |
| 2021-12-14 | 22.68 | $64.30 | 341732 |
| 2021-12-13 | 23.31 | $63.59 | 338926 |
| 2021-12-10 | 24.11 | $66.78 | 225000 |
| 2021-12-09 | 25.27 | $65.98 | 177300 |
| 2021-12-08 | 26.57 | $66.46 | 252023 |
| 2021-12-07 | 27.88 | $66.91 | 282500 |
| 2021-12-06 | 28.98 | $66.89 | 338620 |
| 2021-12-03 | 30.15 | $68.27 | 406900 |
| 2021-12-02 | 31.22 | $67.18 | 258400 |
| 2021-12-01 | 32.74 | $64.98 | 415400 |
| 2021-11-30 | 34.40 | $64.83 | 467762 |
| 2021-11-29 | 36.15 | $71.21 | 342225 |
| 2021-11-26 | 36.23 | $71.16 | 198900 |
| 2021-11-24 | 36.33 | $74.08 | 218000 |
| 2021-11-23 | 35.28 | $74.08 | 291783 |
| 2021-11-22 | 34.19 | $73.52 | 239823 |
| 2021-11-19 | 33.01 | $71.93 | 191649 |
| 2021-11-18 | 32.01 | $71.71 | 258500 |
| 2021-11-17 | 31.07 | $71.18 | 275400 |
| 2021-11-16 | 30.20 | $70.23 | 235333 |
| 2021-11-15 | 29.35 | $69.12 | 229312 |
| 2021-11-12 | 28.60 | $69.00 | 224849 |
| 2021-11-11 | 27.83 | $68.94 | 212311 |
| 2021-11-10 | 27.04 | $67.92 | 314525 |
| 2021-11-09 | 26.21 | $69.73 | 309800 |
| 2021-11-08 | 25.04 | $68.52 | 322049 |
| 2021-11-05 | 23.82 | $69.74 | 461700 |
| 2021-11-04 | 22.56 | $67.24 | 523105 |
| 2021-11-03 | 21.38 | $66.96 | 628253 |
| 2021-11-02 | 20.39 | $62.38 | 696186 |
| 2021-11-01 | 20.03 | $59.64 | 542926 |
| 2021-10-29 | 20.20 | $56.62 | 456518 |
| 2021-10-28 | 20.94 | $54.95 | 203203 |
| 2021-10-27 | 21.65 | $53.82 | 343100 |
| 2021-10-26 | 22.40 | $57.35 | 307777 |
| 2021-10-25 | 22.81 | $59.50 | 188400 |
| 2021-10-22 | 22.93 | $58.33 | 259700 |
| 2021-10-21 | 22.98 | $58.30 | 234748 |
| 2021-10-20 | 23.20 | $58.26 | 210600 |
| 2021-10-19 | 23.56 | $56.57 | 442220 |
| 2021-10-18 | 23.93 | $59.15 | 169441 |
| 2021-10-15 | 23.66 | $58.73 | 386200 |
| 2021-10-14 | 23.12 | $59.09 | 287035 |
| 2021-10-13 | 22.82 | $58.02 | 226001 |
| 2021-10-12 | 22.83 | $57.25 | 387872 |
| 2021-10-11 | 22.83 | $56.53 | 228320 |
| 2021-10-08 | 23.28 | $55.26 | 243500 |
| 2021-10-07 | 23.88 | $56.58 | 304319 |
| 2021-10-06 | 24.20 | $55.92 | 394200 |
| 2021-10-05 | 24.94 | $55.66 | 300800 |
| 2021-10-04 | 25.84 | $54.82 | 200717 |
| 2021-10-01 | 26.43 | $54.91 | 226100 |
| 2021-09-30 | 27.07 | $53.98 | 168630 |
| 2021-09-29 | 27.74 | $55.62 | 196000 |
| 2021-09-28 | 28.14 | $55.06 | 269600 |
| 2021-09-27 | 28.49 | $56.36 | 238200 |
| 2021-09-24 | 28.85 | $54.23 | 267422 |
| 2021-09-23 | 29.56 | $55.05 | 333238 |
| 2021-09-22 | 30.31 | $53.53 | 191524 |
| 2021-09-21 | 31.48 | $52.45 | 306908 |
| 2021-09-20 | 32.93 | $52.69 | 365800 |
| 2021-09-17 | 34.49 | $54.16 | 648700 |
| 2021-09-16 | 35.53 | $54.10 | 183400 |
| 2021-09-15 | 36.45 | $54.66 | 326000 |
| 2021-09-14 | 37.42 | $53.92 | 265941 |
| 2021-09-13 | 38.44 | $55.71 | 248642 |
| 2021-09-10 | 39.05 | $55.47 | 236100 |
| 2021-09-09 | 39.55 | $56.12 | 227300 |
| 2021-09-08 | 39.89 | $56.86 | 268821 |
| 2021-09-07 | 40.10 | $57.69 | 247301 |
| 2021-09-03 | 39.95 | $58.23 | 238400 |
| 2021-09-02 | 39.83 | $57.61 | 259927 |
| 2021-09-01 | 39.76 | $57.33 | 392704 |
| 2021-08-31 | 39.70 | $57.85 | 413582 |
| 2021-08-30 | 39.53 | $58.99 | 257737 |
| 2021-08-27 | 39.02 | $58.83 | 389012 |
| 2021-08-26 | 38.51 | $56.57 | 188424 |
| 2021-08-25 | 38.17 | $56.83 | 252729 |
| 2021-08-24 | 37.83 | $55.38 | 234924 |
| 2021-08-23 | 37.58 | $54.32 | 371300 |
| 2021-08-20 | 37.47 | $53.56 | 260408 |
| 2021-08-19 | 37.42 | $53.04 | 314700 |
| 2021-08-18 | 37.41 | $53.87 | 339600 |
| 2021-08-17 | 37.23 | $53.11 | 409554 |
| 2021-08-16 | 37.11 | $55.07 | 251130 |
| 2021-08-13 | 36.58 | $56.17 | 253720 |
| 2021-08-12 | 35.69 | $56.55 | 342800 |
| 2021-08-11 | 34.74 | $56.58 | 377311 |
| 2021-08-10 | 33.79 | $54.56 | 377639 |
| 2021-08-09 | 32.94 | $53.26 | 362800 |
| 2021-08-06 | 32.09 | $53.39 | 247361 |
| 2021-08-05 | 31.15 | $52.78 | 430628 |
| 2021-08-04 | 30.19 | $52.55 | 487757 |
| 2021-08-03 | 29.21 | $52.04 | 1.0M |
| 2021-08-02 | 28.23 | $49.22 | 518100 |
| 2021-07-30 | 27.20 | $51.15 | 337939 |
| 2021-07-29 | 26.18 | $51.06 | 320965 |
| 2021-07-28 | 25.04 | $50.01 | 269100 |
| 2021-07-27 | 23.90 | $49.88 | 241009 |
| 2021-07-26 | 22.74 | $49.79 | 230700 |
| 2021-07-23 | 21.48 | $49.66 | 257818 |
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