Is The Brink's Company (BCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Brink's Company (BCO) research center and poll results.
NYSE : BCO
The Brink's Company
$111.88 USD
$2.76 (2.53%)
- Volume
- 463.96K
- Average Volume
- 467.48K
- Market Capitalization
- $4.61B
- P/E Ratio
- 25.90
- Dividend Yield
- 0.91%
- Price Target
- $163.00
- Year High
- $136.37
- Year Low
- $84.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $1.53
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
101.28
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
52.46
Average
83.36
Maximum
129.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 101.28 | $115.41 | 193963 |
| 2026-07-15 | 100.51 | $111.88 | 701900 |
| 2026-07-14 | 99.95 | $109.12 | 551829 |
| 2026-07-13 | 99.59 | $107.42 | 398080 |
| 2026-07-10 | 99.28 | $104.24 | 339700 |
| 2026-07-09 | 99.11 | $103.35 | 276123 |
| 2026-07-08 | 99.07 | $103.76 | 423640 |
| 2026-07-07 | 98.95 | $103.91 | 716300 |
| 2026-07-06 | 98.81 | $104.56 | 427314 |
| 2026-07-02 | 98.63 | $101.50 | 560100 |
| 2026-07-01 | 98.59 | $99.00 | 726623 |
| 2026-06-30 | 98.79 | $94.49 | 745100 |
| 2026-06-29 | 99.22 | $92.16 | 699844 |
| 2026-06-26 | 99.81 | $94.09 | 1.1M |
| 2026-06-25 | 100.46 | $95.18 | 393900 |
| 2026-06-24 | 101.01 | $96.24 | 368911 |
| 2026-06-23 | 101.55 | $96.65 | 408500 |
| 2026-06-22 | 101.96 | $97.55 | 494020 |
| 2026-06-18 | 102.32 | $97.67 | 790827 |
| 2026-06-17 | 102.77 | $97.37 | 496025 |
| 2026-06-16 | 103.01 | $100.14 | 308912 |
| 2026-06-15 | 103.26 | $100.55 | 387708 |
| 2026-06-12 | 103.42 | $101.94 | 347500 |
| 2026-06-11 | 103.66 | $101.15 | 343815 |
| 2026-06-10 | 103.84 | $100.98 | 444728 |
| 2026-06-09 | 104.07 | $102.57 | 493000 |
| 2026-06-08 | 104.21 | $101.34 | 302300 |
| 2026-06-05 | 104.50 | $100.99 | 348700 |
| 2026-06-04 | 104.84 | $100.94 | 390400 |
| 2026-06-03 | 105.24 | $100.88 | 377000 |
| 2026-06-02 | 105.41 | $102.97 | 416900 |
| 2026-06-01 | 105.48 | $103.02 | 413500 |
| 2026-05-29 | 105.71 | $104.02 | 487800 |
| 2026-05-28 | 105.84 | $107.08 | 369677 |
| 2026-05-27 | 105.86 | $106.18 | 309213 |
| 2026-05-26 | 105.98 | $107.02 | 300436 |
| 2026-05-22 | 105.97 | $104.75 | 379533 |
| 2026-05-21 | 106.24 | $104.79 | 468137 |
| 2026-05-20 | 106.54 | $106.65 | 402083 |
| 2026-05-19 | 106.77 | $102.30 | 338800 |
| 2026-05-18 | 107.19 | $104.98 | 404149 |
| 2026-05-15 | 107.64 | $103.77 | 517737 |
| 2026-05-14 | 108.17 | $106.91 | 680715 |
| 2026-05-13 | 108.41 | $104.58 | 1.0M |
| 2026-05-12 | 108.62 | $105.73 | 794200 |
| 2026-05-11 | 108.66 | $105.20 | 328742 |
| 2026-05-08 | 108.74 | $107.22 | 475306 |
| 2026-05-07 | 108.66 | $107.75 | 857853 |
| 2026-05-06 | 108.57 | $109.01 | 563400 |
| 2026-05-05 | 108.44 | $104.30 | 362100 |
| 2026-05-04 | 108.36 | $104.38 | 327400 |
| 2026-05-01 | 108.32 | $107.52 | 286000 |
| 2026-04-30 | 108.11 | $106.75 | 259600 |
| 2026-04-29 | 107.95 | $107.34 | 253600 |
| 2026-04-28 | 107.76 | $108.71 | 331900 |
| 2026-04-27 | 107.35 | $106.80 | 390600 |
| 2026-04-24 | 107.05 | $110.06 | 346500 |
| 2026-04-23 | 106.63 | $110.87 | 313700 |
| 2026-04-22 | 106.20 | $111.23 | 652100 |
| 2026-04-21 | 105.68 | $110.77 | 329700 |
| 2026-04-20 | 105.21 | $113.91 | 338900 |
| 2026-04-17 | 104.40 | $114.38 | 693501 |
| 2026-04-16 | 103.71 | $111.67 | 384336 |
| 2026-04-15 | 103.18 | $108.72 | 572600 |
| 2026-04-14 | 103.02 | $106.66 | 729100 |
| 2026-04-13 | 102.99 | $106.84 | 306302 |
| 2026-04-10 | 103.00 | $105.52 | 257023 |
| 2026-04-09 | 103.09 | $106.05 | 528000 |
| 2026-04-08 | 103.27 | $106.29 | 548248 |
| 2026-04-07 | 103.51 | $102.75 | 436795 |
| 2026-04-06 | 104.12 | $103.64 | 296000 |
| 2026-04-02 | 104.82 | $103.32 | 353539 |
| 2026-04-01 | 105.80 | $103.38 | 439800 |
| 2026-03-31 | 106.81 | $103.63 | 500420 |
| 2026-03-30 | 107.92 | $100.50 | 863300 |
| 2026-03-27 | 109.19 | $100.77 | 545805 |
| 2026-03-26 | 109.99 | $101.77 | 605200 |
| 2026-03-25 | 111.68 | $102.25 | 325025 |
| 2026-03-24 | 113.05 | $100.77 | 498529 |
| 2026-03-23 | 114.47 | $101.39 | 406900 |
| 2026-03-20 | 115.77 | $97.68 | 1.3M |
| 2026-03-19 | 117.42 | $100.51 | 609337 |
| 2026-03-18 | 118.88 | $101.23 | 636400 |
| 2026-03-17 | 120.31 | $105.42 | 367900 |
| 2026-03-16 | 121.53 | $106.08 | 394132 |
| 2026-03-13 | 122.76 | $107.07 | 413041 |
| 2026-03-12 | 123.87 | $107.30 | 356000 |
| 2026-03-11 | 125.04 | $109.70 | 480948 |
| 2026-03-10 | 126.13 | $110.95 | 547745 |
| 2026-03-09 | 127.10 | $115.00 | 661300 |
| 2026-03-06 | 127.89 | $117.66 | 769400 |
| 2026-03-05 | 128.42 | $122.88 | 748500 |
| 2026-03-04 | 128.71 | $123.68 | 705000 |
| 2026-03-03 | 128.80 | $125.83 | 808840 |
| 2026-03-02 | 128.94 | $125.85 | 1.4M |
| 2026-02-27 | 129.00 | $116.77 | 3.4M |
| 2026-02-26 | 129.49 | $135.58 | 548623 |
| 2026-02-25 | 128.95 | $129.58 | 201600 |
| 2026-02-24 | 128.74 | $129.21 | 261000 |
| 2026-02-23 | 128.55 | $127.51 | 248343 |
| 2026-02-20 | 128.44 | $130.50 | 371200 |
| 2026-02-19 | 128.20 | $129.89 | 266430 |
| 2026-02-18 | 127.99 | $129.82 | 307644 |
| 2026-02-17 | 127.67 | $129.82 | 226249 |
| 2026-02-13 | 127.47 | $130.69 | 260762 |
| 2026-02-12 | 127.17 | $129.09 | 269501 |
| 2026-02-11 | 126.82 | $130.73 | 204700 |
| 2026-02-10 | 126.42 | $131.49 | 277600 |
| 2026-02-09 | 126.05 | $130.37 | 221900 |
| 2026-02-06 | 125.88 | $130.91 | 408400 |
| 2026-02-05 | 125.53 | $128.21 | 329328 |
| 2026-02-04 | 125.06 | $128.63 | 187044 |
| 2026-02-03 | 124.64 | $125.46 | 213700 |
| 2026-02-02 | 124.36 | $128.67 | 221528 |
| 2026-01-30 | 123.75 | $127.04 | 239000 |
| 2026-01-29 | 123.24 | $126.63 | 190822 |
| 2026-01-28 | 122.82 | $124.67 | 173606 |
| 2026-01-27 | 122.54 | $125.48 | 141847 |
| 2026-01-26 | 122.25 | $125.30 | 161700 |
| 2026-01-23 | 121.95 | $125.45 | 199400 |
| 2026-01-22 | 121.59 | $125.67 | 169449 |
| 2026-01-21 | 121.28 | $125.69 | 241100 |
| 2026-01-20 | 120.94 | $123.48 | 202800 |
| 2026-01-16 | 120.74 | $125.72 | 290800 |
| 2026-01-15 | 120.46 | $124.80 | 264548 |
| 2026-01-14 | 120.20 | $121.97 | 264900 |
| 2026-01-13 | 120.09 | $122.78 | 175101 |
| 2026-01-12 | 119.92 | $124.04 | 289700 |
| 2026-01-09 | 119.76 | $126.93 | 277000 |
| 2026-01-08 | 119.27 | $123.90 | 421508 |
| 2026-01-07 | 118.80 | $118.97 | 175547 |
| 2026-01-06 | 118.54 | $120.24 | 226600 |
| 2026-01-05 | 118.37 | $119.85 | 178716 |
| 2026-01-02 | 118.20 | $116.46 | 229905 |
| 2025-12-31 | 118.29 | $116.73 | 221000 |
| 2025-12-30 | 118.11 | $118.36 | 132500 |
| 2025-12-29 | 117.83 | $119.02 | 196300 |
| 2025-12-26 | 117.50 | $119.63 | 115827 |
| 2025-12-24 | 117.10 | $119.29 | 97539 |
| 2025-12-23 | 116.77 | $118.24 | 254332 |
| 2025-12-22 | 116.41 | $119.44 | 200547 |
| 2025-12-19 | 115.96 | $118.95 | 775200 |
| 2025-12-18 | 115.46 | $119.54 | 358000 |
| 2025-12-17 | 114.99 | $120.07 | 305363 |
| 2025-12-16 | 114.43 | $119.63 | 328200 |
| 2025-12-15 | 113.85 | $119.64 | 344400 |
| 2025-12-12 | 113.44 | $119.45 | 431000 |
| 2025-12-11 | 113.16 | $120.83 | 322100 |
| 2025-12-10 | 112.81 | $117.19 | 286700 |
| 2025-12-09 | 112.58 | $114.52 | 216135 |
| 2025-12-08 | 112.54 | $113.80 | 203746 |
| 2025-12-05 | 112.49 | $116.69 | 141620 |
| 2025-12-04 | 112.27 | $116.46 | 206221 |
| 2025-12-03 | 112.14 | $118.30 | 366000 |
| 2025-12-02 | 111.51 | $113.15 | 260500 |
| 2025-12-01 | 111.39 | $112.76 | 247503 |
| 2025-11-28 | 111.31 | $112.33 | 117802 |
| 2025-11-26 | 111.28 | $111.72 | 272313 |
| 2025-11-25 | 111.33 | $112.60 | 189210 |
| 2025-11-24 | 111.46 | $111.07 | 213326 |
| 2025-11-21 | 111.70 | $110.42 | 338500 |
| 2025-11-20 | 111.94 | $109.12 | 315800 |
| 2025-11-19 | 112.29 | $109.95 | 260200 |
| 2025-11-18 | 112.47 | $109.01 | 220400 |
| 2025-11-17 | 112.76 | $108.05 | 226240 |
| 2025-11-14 | 113.05 | $111.35 | 321100 |
| 2025-11-13 | 113.06 | $113.82 | 362749 |
| 2025-11-12 | 112.91 | $113.82 | 195400 |
| 2025-11-11 | 112.83 | $112.61 | 178536 |
| 2025-11-10 | 112.79 | $113.77 | 232200 |
| 2025-11-07 | 112.66 | $112.72 | 235400 |
| 2025-11-06 | 112.54 | $112.27 | 250200 |
| 2025-11-05 | 112.59 | $113.86 | 510500 |
| 2025-11-04 | 112.64 | $105.88 | 522905 |
| 2025-11-03 | 112.99 | $110.59 | 244315 |
| 2025-10-31 | 113.21 | $111.16 | 260343 |
| 2025-10-30 | 113.39 | $111.74 | 182290 |
| 2025-10-29 | 113.62 | $112.77 | 186701 |
| 2025-10-28 | 113.90 | $115.28 | 184310 |
| 2025-10-27 | 113.98 | $115.76 | 162003 |
| 2025-10-24 | 114.00 | $115.36 | 133600 |
| 2025-10-23 | 114.08 | $115.96 | 197544 |
| 2025-10-22 | 114.07 | $113.69 | 205906 |
| 2025-10-21 | 114.20 | $114.83 | 185900 |
| 2025-10-20 | 114.24 | $113.72 | 159146 |
| 2025-10-17 | 114.38 | $111.59 | 190718 |
| 2025-10-16 | 114.50 | $110.85 | 217917 |
| 2025-10-15 | 114.70 | $112.13 | 200039 |
| 2025-10-14 | 114.85 | $111.86 | 165828 |
| 2025-10-13 | 115.00 | $111.13 | 159200 |
| 2025-10-10 | 115.21 | $110.39 | 154017 |
| 2025-10-09 | 115.48 | $113.28 | 135000 |
| 2025-10-08 | 115.69 | $114.73 | 181518 |
| 2025-10-07 | 115.67 | $113.04 | 210608 |
| 2025-10-06 | 115.80 | $114.95 | 174300 |
| 2025-10-03 | 115.79 | $114.83 | 167400 |
| 2025-10-02 | 115.79 | $116.29 | 172200 |
| 2025-10-01 | 115.66 | $118.34 | 198000 |
| 2025-09-30 | 115.37 | $116.86 | 162400 |
| 2025-09-29 | 115.20 | $116.09 | 254914 |
| 2025-09-26 | 114.99 | $117.00 | 200100 |
| 2025-09-25 | 114.75 | $115.73 | 158800 |
| 2025-09-24 | 114.58 | $116.34 | 183445 |
| 2025-09-23 | 114.36 | $115.74 | 252206 |
| 2025-09-22 | 114.17 | $116.35 | 258100 |
| 2025-09-19 | 114.02 | $113.97 | 988146 |
| 2025-09-18 | 113.82 | $114.96 | 275500 |
| 2025-09-17 | 113.56 | $115.06 | 263000 |
| 2025-09-16 | 113.34 | $114.99 | 212244 |
| 2025-09-15 | 113.12 | $115.19 | 230536 |
| 2025-09-12 | 112.88 | $115.85 | 175730 |
| 2025-09-11 | 112.65 | $117.52 | 370030 |
| 2025-09-10 | 112.34 | $114.25 | 259100 |
| 2025-09-09 | 112.07 | $115.59 | 205100 |
| 2025-09-08 | 111.62 | $114.90 | 177400 |
| 2025-09-05 | 111.15 | $114.74 | 338600 |
| 2025-09-04 | 110.66 | $113.69 | 425445 |
| 2025-09-03 | 109.98 | $112.65 | 418139 |
| 2025-09-02 | 108.78 | $113.33 | 323300 |
| 2025-08-29 | 107.49 | $112.04 | 354226 |
| 2025-08-28 | 106.15 | $112.07 | 196700 |
| 2025-08-27 | 104.91 | $112.44 | 263747 |
| 2025-08-26 | 103.67 | $111.84 | 305208 |
| 2025-08-25 | 102.56 | $112.06 | 173627 |
| 2025-08-22 | 101.53 | $113.18 | 393347 |
| 2025-08-21 | 100.46 | $109.95 | 159800 |
| 2025-08-20 | 99.63 | $109.76 | 207300 |
| 2025-08-19 | 98.86 | $110.75 | 458400 |
| 2025-08-18 | 98.02 | $110.67 | 334938 |
| 2025-08-15 | 97.13 | $110.23 | 349047 |
| 2025-08-14 | 96.28 | $111.32 | 455692 |
| 2025-08-13 | 95.44 | $111.33 | 544400 |
| 2025-08-12 | 94.50 | $108.89 | 477622 |
| 2025-08-11 | 93.65 | $106.62 | 347058 |
| 2025-08-08 | 93.00 | $105.49 | 407000 |
| 2025-08-07 | 92.38 | $104.96 | 813709 |
| 2025-08-06 | 91.86 | $100.02 | 966182 |
| 2025-08-05 | 91.57 | $88.66 | 357342 |
| 2025-08-04 | 91.87 | $87.50 | 248700 |
| 2025-08-01 | 92.22 | $85.19 | 248800 |
| 2025-07-31 | 92.69 | $87.34 | 268414 |
| 2025-07-30 | 92.98 | $87.61 | 282100 |
| 2025-07-29 | 93.25 | $89.67 | 219645 |
| 2025-07-28 | 93.23 | $91.47 | 263242 |
| 2025-07-25 | 93.11 | $91.77 | 232410 |
| 2025-07-24 | 93.02 | $93.29 | 165900 |
| 2025-07-23 | 92.79 | $94.34 | 155700 |
| 2025-07-22 | 92.50 | $94.06 | 216800 |
| 2025-07-21 | 92.09 | $92.76 | 136500 |
| 2025-07-18 | 91.76 | $93.40 | 163728 |
| 2025-07-17 | 91.44 | $94.33 | 181202 |
| 2025-07-16 | 91.02 | $92.54 | 176200 |
| 2025-07-15 | 90.69 | $91.90 | 177500 |
| 2025-07-14 | 90.31 | $93.71 | 206048 |
| 2025-07-11 | 89.85 | $93.07 | 188106 |
| 2025-07-10 | 89.42 | $94.66 | 207500 |
| 2025-07-09 | 88.96 | $94.21 | 176244 |
| 2025-07-08 | 88.45 | $94.62 | 233200 |
| 2025-07-07 | 87.92 | $94.49 | 235925 |
| 2025-07-03 | 87.36 | $94.46 | 140400 |
| 2025-07-02 | 86.81 | $93.33 | 241810 |
| 2025-07-01 | 86.29 | $92.84 | 305700 |
| 2025-06-30 | 85.75 | $89.29 | 351700 |
| 2025-06-27 | 85.39 | $89.10 | 522700 |
| 2025-06-26 | 85.07 | $89.94 | 217730 |
| 2025-06-25 | 84.74 | $88.73 | 228600 |
| 2025-06-24 | 84.52 | $88.60 | 400914 |
| 2025-06-23 | 84.21 | $85.79 | 385489 |
| 2025-06-20 | 84.09 | $86.10 | 958200 |
| 2025-06-18 | 83.99 | $87.10 | 422223 |
| 2025-06-17 | 83.96 | $85.91 | 387739 |
| 2025-06-16 | 83.97 | $85.87 | 340412 |
| 2025-06-13 | 84.07 | $84.28 | 305102 |
| 2025-06-12 | 84.28 | $84.54 | 289436 |
| 2025-06-11 | 84.41 | $84.61 | 259239 |
| 2025-06-10 | 84.67 | $85.40 | 371300 |
| 2025-06-09 | 85.12 | $84.07 | 362625 |
| 2025-06-06 | 85.55 | $83.90 | 231700 |
| 2025-06-05 | 86.01 | $83.38 | 372400 |
| 2025-06-04 | 86.39 | $83.32 | 331200 |
| 2025-06-03 | 86.82 | $82.96 | 251241 |
| 2025-06-02 | 87.22 | $82.14 | 420848 |
| 2025-05-30 | 87.69 | $82.06 | 324100 |
| 2025-05-29 | 88.03 | $82.66 | 328911 |
| 2025-05-28 | 88.36 | $83.38 | 287300 |
| 2025-05-27 | 88.68 | $84.39 | 411852 |
| 2025-05-23 | 88.90 | $82.37 | 272100 |
| 2025-05-22 | 89.25 | $83.39 | 251500 |
| 2025-05-21 | 89.63 | $84.05 | 307300 |
| 2025-05-20 | 89.97 | $86.48 | 330733 |
| 2025-05-19 | 90.13 | $86.11 | 325800 |
| 2025-05-16 | 90.17 | $87.87 | 339154 |
| 2025-05-15 | 90.16 | $88.49 | 392600 |
| 2025-05-14 | 90.06 | $87.14 | 518376 |
| 2025-05-13 | 90.06 | $89.87 | 1.2M |
| 2025-05-12 | 89.95 | $94.40 | 447108 |
| 2025-05-09 | 89.55 | $92.56 | 270210 |
| 2025-05-08 | 89.08 | $93.19 | 350432 |
| 2025-05-07 | 88.82 | $91.06 | 281100 |
| 2025-05-06 | 88.42 | $91.73 | 294094 |
| 2025-05-05 | 87.99 | $91.14 | 341001 |
| 2025-05-02 | 87.66 | $91.43 | 305500 |
| 2025-05-01 | 87.39 | $88.94 | 241500 |
| 2025-04-30 | 87.48 | $89.24 | 338500 |
| 2025-04-29 | 87.46 | $89.73 | 329800 |
| 2025-04-28 | 87.28 | $88.73 | 308737 |
| 2025-04-25 | 87.21 | $89.45 | 344516 |
| 2025-04-24 | 87.13 | $90.93 | 437134 |
| 2025-04-23 | 86.94 | $90.89 | 371900 |
| 2025-04-22 | 86.78 | $89.71 | 282311 |
| 2025-04-21 | 86.68 | $86.99 | 206600 |
| 2025-04-17 | 86.52 | $87.54 | 272500 |
| 2025-04-16 | 86.43 | $86.53 | 195700 |
| 2025-04-15 | 86.47 | $87.14 | 147028 |
| 2025-04-14 | 86.44 | $87.70 | 195600 |
| 2025-04-11 | 86.38 | $86.40 | 348923 |
| 2025-04-10 | 86.35 | $83.06 | 489200 |
| 2025-04-09 | 86.36 | $88.15 | 738250 |
| 2025-04-08 | 86.19 | $83.04 | 910114 |
| 2025-04-07 | 86.41 | $83.15 | 710200 |
| 2025-04-04 | 86.63 | $84.39 | 694900 |
| 2025-04-03 | 86.88 | $86.16 | 330800 |
| 2025-04-02 | 86.92 | $90.74 | 331046 |
| 2025-04-01 | 86.73 | $88.83 | 322000 |
| 2025-03-31 | 86.61 | $86.16 | 319406 |
| 2025-03-28 | 86.72 | $87.17 | 192300 |
| 2025-03-27 | 87.07 | $88.01 | 221702 |
| 2025-03-26 | 87.27 | $87.10 | 220246 |
| 2025-03-25 | 87.73 | $87.71 | 227505 |
| 2025-03-24 | 88.06 | $87.55 | 426922 |
| 2025-03-21 | 88.30 | $83.83 | 1.3M |
| 2025-03-20 | 88.69 | $85.81 | 167135 |
| 2025-03-19 | 89.01 | $87.31 | 248000 |
| 2025-03-18 | 89.37 | $86.52 | 221000 |
| 2025-03-17 | 89.72 | $86.51 | 263299 |
| 2025-03-14 | 90.08 | $85.72 | 347132 |
| 2025-03-13 | 90.47 | $83.39 | 293100 |
| 2025-03-12 | 90.96 | $84.79 | 356025 |
| 2025-03-11 | 91.37 | $87.28 | 305842 |
| 2025-03-10 | 91.63 | $87.64 | 299800 |
| 2025-03-07 | 91.82 | $89.38 | 242646 |
| 2025-03-06 | 91.96 | $86.90 | 197700 |
| 2025-03-05 | 92.20 | $87.04 | 297400 |
| 2025-03-04 | 92.46 | $86.30 | 339836 |
| 2025-03-03 | 92.73 | $88.51 | 356846 |
| 2025-02-28 | 92.97 | $94.04 | 469700 |
| 2025-02-27 | 93.07 | $92.01 | 457222 |
| 2025-02-26 | 93.15 | $96.29 | 404300 |
| 2025-02-25 | 93.07 | $94.45 | 445961 |
| 2025-02-24 | 93.07 | $92.18 | 224113 |
| 2025-02-21 | 93.13 | $91.64 | 367000 |
| 2025-02-20 | 93.16 | $92.29 | 222633 |
| 2025-02-19 | 93.18 | $94.59 | 251500 |
| 2025-02-18 | 93.16 | $93.45 | 263200 |
| 2025-02-14 | 93.12 | $93.61 | 183742 |
| 2025-02-13 | 92.99 | $93.69 | 161828 |
| 2025-02-12 | 92.94 | $93.15 | 166200 |
| 2025-02-11 | 92.86 | $92.98 | 180888 |
| 2025-02-10 | 92.70 | $92.52 | 179200 |
| 2025-02-07 | 92.58 | $91.41 | 242500 |
| 2025-02-06 | 92.63 | $92.10 | 256000 |
| 2025-02-05 | 92.65 | $91.67 | 253424 |
| 2025-02-04 | 92.68 | $92.31 | 164400 |
| 2025-02-03 | 92.73 | $91.77 | 259700 |
| 2025-01-31 | 92.76 | $93.33 | 207251 |
| 2025-01-30 | 92.73 | $95.87 | 201117 |
| 2025-01-29 | 92.53 | $93.63 | 136700 |
| 2025-01-28 | 92.44 | $94.74 | 197000 |
| 2025-01-27 | 92.31 | $94.44 | 307400 |
| 2025-01-24 | 92.14 | $93.35 | 197905 |
| 2025-01-23 | 91.98 | $92.30 | 153000 |
| 2025-01-22 | 91.89 | $92.61 | 137100 |
| 2025-01-21 | 91.72 | $94.35 | 223200 |
| 2025-01-17 | 91.48 | $92.66 | 244927 |
| 2025-01-16 | 91.58 | $90.96 | 176100 |
| 2025-01-15 | 91.86 | $92.69 | 135800 |
| 2025-01-14 | 91.96 | $91.55 | 205300 |
| 2025-01-13 | 92.12 | $89.82 | 230400 |
| 2025-01-10 | 92.37 | $90.09 | 289000 |
| 2025-01-08 | 92.66 | $92.40 | 199205 |
| 2025-01-07 | 92.82 | $92.37 | 259428 |
| 2025-01-06 | 92.93 | $92.41 | 194422 |
| 2025-01-03 | 92.99 | $93.21 | 178100 |
| 2025-01-02 | 93.08 | $92.36 | 164800 |
| 2024-12-31 | 93.21 | $92.77 | 195200 |
| 2024-12-30 | 93.43 | $91.92 | 141400 |
| 2024-12-27 | 93.67 | $91.70 | 177000 |
| 2024-12-26 | 93.90 | $92.20 | 140717 |
| 2024-12-24 | 94.13 | $91.01 | 73301 |
| 2024-12-23 | 94.55 | $90.28 | 177900 |
| 2024-12-20 | 94.87 | $90.35 | 1.1M |
| 2024-12-19 | 95.01 | $89.25 | 316605 |
| 2024-12-18 | 95.18 | $89.60 | 339926 |
| 2024-12-17 | 95.29 | $94.64 | 312700 |
| 2024-12-16 | 95.12 | $96.58 | 311434 |
| 2024-12-13 | 94.86 | $94.62 | 162125 |
| 2024-12-12 | 94.82 | $94.89 | 243600 |
| 2024-12-11 | 94.86 | $94.73 | 330723 |
| 2024-12-10 | 94.95 | $95.96 | 220520 |
| 2024-12-09 | 95.16 | $95.52 | 190300 |
| 2024-12-06 | 95.36 | $94.63 | 216100 |
| 2024-12-05 | 95.66 | $93.56 | 198000 |
| 2024-12-04 | 96.11 | $95.12 | 242700 |
| 2024-12-03 | 96.55 | $94.94 | 356500 |
| 2024-12-02 | 97.00 | $97.14 | 315041 |
| 2024-11-29 | 97.32 | $96.71 | 177100 |
| 2024-11-27 | 97.62 | $96.21 | 199700 |
| 2024-11-26 | 97.99 | $96.81 | 355807 |
| 2024-11-25 | 98.37 | $99.55 | 375900 |
| 2024-11-22 | 98.61 | $96.55 | 343900 |
| 2024-11-21 | 98.86 | $93.26 | 237388 |
| 2024-11-20 | 99.31 | $92.54 | 284494 |
| 2024-11-19 | 99.82 | $91.76 | 306116 |
| 2024-11-18 | 100.43 | $91.28 | 275005 |
| 2024-11-15 | 101.18 | $91.41 | 307003 |
| 2024-11-14 | 102.13 | $93.84 | 419732 |
| 2024-11-13 | 103.08 | $95.60 | 408600 |
| 2024-11-12 | 103.97 | $96.63 | 361802 |
| 2024-11-11 | 104.72 | $100.14 | 378000 |
| 2024-11-08 | 105.33 | $99.57 | 414800 |
| 2024-11-07 | 105.93 | $100.51 | 324926 |
| 2024-11-06 | 106.34 | $102.68 | 1.2M |
| 2024-11-05 | 106.78 | $103.95 | 404400 |
| 2024-11-04 | 107.15 | $103.88 | 155142 |
| 2024-11-01 | 107.47 | $103.44 | 202535 |
| 2024-10-31 | 107.87 | $102.79 | 200900 |
| 2024-10-30 | 108.23 | $103.70 | 151100 |
| 2024-10-29 | 108.60 | $104.23 | 183810 |
| 2024-10-28 | 109.10 | $104.41 | 207800 |
| 2024-10-25 | 109.66 | $101.60 | 162008 |
| 2024-10-24 | 110.30 | $102.21 | 244232 |
| 2024-10-23 | 110.84 | $102.74 | 329500 |
| 2024-10-22 | 111.28 | $103.93 | 363900 |
| 2024-10-21 | 111.68 | $106.34 | 342607 |
| 2024-10-18 | 112.01 | $110.50 | 272700 |
| 2024-10-17 | 112.13 | $112.66 | 123200 |
| 2024-10-16 | 112.09 | $113.50 | 345200 |
| 2024-10-15 | 111.95 | $111.69 | 128400 |
| 2024-10-14 | 111.90 | $112.36 | 115300 |
| 2024-10-11 | 111.83 | $111.42 | 194235 |
| 2024-10-10 | 111.81 | $108.77 | 252800 |
| 2024-10-09 | 111.76 | $111.55 | 117014 |
| 2024-10-08 | 111.44 | $111.36 | 245000 |
| 2024-10-07 | 111.13 | $110.15 | 222400 |
| 2024-10-04 | 110.84 | $111.49 | 225800 |
| 2024-10-03 | 110.55 | $109.99 | 306443 |
| 2024-10-02 | 110.40 | $111.12 | 481900 |
| 2024-10-01 | 110.17 | $114.23 | 228000 |
| 2024-09-30 | 109.80 | $115.64 | 282900 |
| 2024-09-27 | 109.57 | $114.35 | 261800 |
| 2024-09-26 | 109.32 | $113.00 | 281500 |
| 2024-09-25 | 109.10 | $111.50 | 274149 |
| 2024-09-24 | 108.97 | $111.88 | 254029 |
| 2024-09-23 | 108.84 | $113.01 | 233326 |
| 2024-09-20 | 108.65 | $112.93 | 640900 |
| 2024-09-19 | 108.27 | $111.80 | 333923 |
| 2024-09-18 | 107.95 | $110.67 | 282634 |
| 2024-09-17 | 107.54 | $110.73 | 391018 |
| 2024-09-16 | 107.20 | $110.99 | 290300 |
| 2024-09-13 | 106.72 | $111.07 | 258900 |
| 2024-09-12 | 106.20 | $107.73 | 213700 |
| 2024-09-11 | 105.70 | $105.21 | 414523 |
| 2024-09-10 | 105.28 | $105.10 | 229200 |
| 2024-09-09 | 104.72 | $104.44 | 244200 |
| 2024-09-06 | 104.30 | $105.70 | 248230 |
| 2024-09-05 | 103.80 | $106.99 | 149837 |
| 2024-09-04 | 103.19 | $106.50 | 142700 |
| 2024-09-03 | 102.94 | $106.79 | 192004 |
| 2024-08-30 | 102.58 | $110.93 | 242213 |
| 2024-08-29 | 102.14 | $109.48 | 221035 |
| 2024-08-28 | 101.97 | $108.53 | 164000 |
| 2024-08-27 | 102.04 | $108.91 | 236911 |
| 2024-08-26 | 102.16 | $109.29 | 324435 |
| 2024-08-23 | 102.24 | $109.22 | 346593 |
| 2024-08-22 | 102.22 | $105.26 | 284600 |
| 2024-08-21 | 102.30 | $105.38 | 267046 |
| 2024-08-20 | 102.35 | $102.52 | 292700 |
| 2024-08-19 | 102.68 | $103.99 | 282923 |
| 2024-08-16 | 102.85 | $101.36 | 311408 |
| 2024-08-15 | 103.05 | $100.61 | 309800 |
| 2024-08-14 | 103.30 | $97.84 | 370714 |
| 2024-08-13 | 103.70 | $96.71 | 356120 |
| 2024-08-12 | 104.22 | $93.97 | 312135 |
| 2024-08-09 | 104.76 | $95.98 | 265800 |
| 2024-08-08 | 105.17 | $95.74 | 427045 |
| 2024-08-07 | 105.59 | $94.81 | 770530 |
| 2024-08-06 | 105.94 | $101.46 | 526700 |
| 2024-08-05 | 105.92 | $99.66 | 442049 |
| 2024-08-02 | 106.03 | $102.03 | 310400 |
| 2024-08-01 | 106.05 | $106.09 | 326900 |
| 2024-07-31 | 105.85 | $109.99 | 474300 |
| 2024-07-30 | 105.42 | $111.29 | 347624 |
| 2024-07-29 | 104.89 | $110.84 | 409700 |
| 2024-07-26 | 104.47 | $108.86 | 321805 |
| 2024-07-25 | 104.14 | $106.83 | 365330 |
| 2024-07-24 | 103.94 | $106.48 | 204000 |
| 2024-07-23 | 103.80 | $108.99 | 276300 |
| 2024-07-22 | 103.49 | $107.47 | 243421 |
| 2024-07-19 | 103.25 | $105.34 | 210500 |
| 2024-07-18 | 103.11 | $105.54 | 204300 |
| 2024-07-17 | 102.92 | $105.83 | 409201 |
| 2024-07-16 | 102.65 | $107.13 | 330522 |
| 2024-07-15 | 102.20 | $104.86 | 311313 |
| 2024-07-12 | 101.97 | $104.08 | 240000 |
| 2024-07-11 | 101.81 | $104.22 | 256110 |
| 2024-07-10 | 101.68 | $101.73 | 171100 |
| 2024-07-09 | 101.68 | $101.22 | 159500 |
| 2024-07-08 | 101.71 | $101.78 | 158742 |
| 2024-07-05 | 101.75 | $102.33 | 139121 |
| 2024-07-03 | 101.82 | $102.14 | 93200 |
| 2024-07-02 | 101.82 | $101.40 | 157500 |
| 2024-07-01 | 101.91 | $100.79 | 232201 |
| 2024-06-28 | 102.03 | $102.40 | 601327 |
| 2024-06-27 | 102.01 | $102.23 | 272503 |
| 2024-06-26 | 101.92 | $102.78 | 279605 |
| 2024-06-25 | 101.91 | $103.73 | 403120 |
| 2024-06-24 | 101.79 | $102.75 | 431600 |
| 2024-06-21 | 101.63 | $102.78 | 789686 |
| 2024-06-20 | 101.46 | $102.40 | 263600 |
| 2024-06-18 | 101.34 | $101.85 | 280117 |
| 2024-06-17 | 101.08 | $100.44 | 300700 |
| 2024-06-14 | 100.91 | $98.01 | 302244 |
| 2024-06-13 | 100.88 | $100.28 | 238500 |
| 2024-06-12 | 100.73 | $100.98 | 429412 |
| 2024-06-11 | 100.58 | $101.48 | 318020 |
| 2024-06-10 | 100.37 | $101.90 | 251500 |
| 2024-06-07 | 100.11 | $101.70 | 214434 |
| 2024-06-06 | 99.86 | $102.69 | 167729 |
| 2024-06-05 | 99.37 | $103.62 | 119400 |
| 2024-06-04 | 98.74 | $102.28 | 261400 |
| 2024-06-03 | 98.16 | $103.03 | 210304 |
| 2024-05-31 | 97.53 | $103.24 | 332142 |
| 2024-05-30 | 96.82 | $102.03 | 136700 |
| 2024-05-29 | 96.07 | $100.50 | 187800 |
| 2024-05-28 | 95.42 | $102.46 | 231922 |
| 2024-05-24 | 94.80 | $101.31 | 308150 |
| 2024-05-23 | 94.17 | $99.64 | 198400 |
| 2024-05-22 | 93.55 | $99.26 | 286311 |
| 2024-05-21 | 93.04 | $100.11 | 341031 |
| 2024-05-20 | 92.50 | $96.68 | 167913 |
| 2024-05-17 | 92.08 | $97.00 | 229144 |
| 2024-05-16 | 91.58 | $97.44 | 207812 |
| 2024-05-15 | 91.02 | $97.31 | 240900 |
| 2024-05-14 | 90.47 | $98.00 | 289612 |
| 2024-05-13 | 89.92 | $97.25 | 330845 |
| 2024-05-10 | 89.38 | $96.68 | 266900 |
| 2024-05-09 | 88.90 | $96.61 | 507111 |
| 2024-05-08 | 88.48 | $92.96 | 547243 |
| 2024-05-07 | 88.21 | $90.99 | 332739 |
| 2024-05-06 | 88.17 | $90.63 | 159200 |
| 2024-05-03 | 88.08 | $90.58 | 156906 |
| 2024-05-02 | 87.98 | $88.88 | 290800 |
| 2024-05-01 | 87.95 | $87.12 | 227100 |
| 2024-04-30 | 88.10 | $87.46 | 174400 |
| 2024-04-29 | 88.25 | $90.13 | 457500 |
| 2024-04-26 | 88.30 | $88.73 | 121916 |
| 2024-04-25 | 88.48 | $87.13 | 197647 |
| 2024-04-24 | 88.68 | $89.13 | 131300 |
| 2024-04-23 | 88.74 | $89.37 | 131900 |
| 2024-04-22 | 88.72 | $88.13 | 323400 |
| 2024-04-19 | 88.68 | $87.04 | 162300 |
| 2024-04-18 | 88.71 | $86.29 | 181600 |
| 2024-04-17 | 88.70 | $86.22 | 154700 |
| 2024-04-16 | 88.67 | $87.11 | 196830 |
| 2024-04-15 | 88.57 | $86.49 | 152100 |
| 2024-04-12 | 88.47 | $86.97 | 124128 |
| 2024-04-11 | 88.32 | $88.22 | 176400 |
| 2024-04-10 | 88.17 | $87.64 | 155300 |
| 2024-04-09 | 88.02 | $90.07 | 126913 |
| 2024-04-08 | 87.71 | $88.93 | 140807 |
| 2024-04-05 | 87.48 | $88.59 | 250900 |
| 2024-04-04 | 87.26 | $88.14 | 158714 |
| 2024-04-03 | 87.07 | $90.12 | 194915 |
| 2024-04-02 | 86.71 | $90.52 | 206700 |
| 2024-04-01 | 86.34 | $91.16 | 174437 |
| 2024-03-28 | 85.90 | $92.38 | 269300 |
| 2024-03-27 | 85.43 | $91.13 | 151300 |
| 2024-03-26 | 84.84 | $90.30 | 400503 |
| 2024-03-25 | 84.34 | $88.98 | 200500 |
| 2024-03-22 | 83.89 | $87.39 | 197100 |
| 2024-03-21 | 83.62 | $87.46 | 165335 |
| 2024-03-20 | 83.29 | $86.27 | 245300 |
| 2024-03-19 | 83.02 | $85.47 | 168627 |
| 2024-03-18 | 82.80 | $85.23 | 183047 |
| 2024-03-15 | 82.59 | $84.50 | 508421 |
| 2024-03-14 | 82.50 | $83.95 | 196329 |
| 2024-03-13 | 82.40 | $85.15 | 175800 |
| 2024-03-12 | 82.12 | $84.67 | 186400 |
| 2024-03-11 | 82.03 | $83.93 | 153600 |
| 2024-03-08 | 81.96 | $84.19 | 138682 |
| 2024-03-07 | 81.82 | $84.28 | 202818 |
| 2024-03-06 | 81.57 | $84.23 | 182446 |
| 2024-03-05 | 81.38 | $83.00 | 227045 |
| 2024-03-04 | 81.20 | $83.11 | 235700 |
| 2024-03-01 | 81.07 | $82.43 | 237000 |
| 2024-02-29 | 81.06 | $82.83 | 554934 |
| 2024-02-28 | 80.96 | $79.46 | 308000 |
| 2024-02-27 | 81.09 | $80.23 | 210216 |
| 2024-02-26 | 81.21 | $79.93 | 208000 |
| 2024-02-23 | 81.34 | $82.00 | 187023 |
| 2024-02-22 | 81.36 | $81.03 | 259600 |
| 2024-02-21 | 81.41 | $80.84 | 580600 |
| 2024-02-20 | 81.52 | $81.05 | 210021 |
| 2024-02-16 | 81.64 | $80.96 | 176104 |
| 2024-02-15 | 81.68 | $82.72 | 213015 |
| 2024-02-14 | 81.62 | $81.92 | 172143 |
| 2024-02-13 | 81.57 | $79.53 | 298400 |
| 2024-02-12 | 81.61 | $82.84 | 175700 |
| 2024-02-09 | 81.53 | $82.55 | 200379 |
| 2024-02-08 | 81.50 | $81.47 | 185310 |
| 2024-02-07 | 81.55 | $79.34 | 126500 |
| 2024-02-06 | 81.71 | $80.31 | 307100 |
| 2024-02-05 | 81.89 | $79.40 | 145100 |
| 2024-02-02 | 82.05 | $80.46 | 220300 |
| 2024-02-01 | 82.16 | $82.40 | 197604 |
| 2024-01-31 | 82.20 | $80.84 | 294000 |
| 2024-01-30 | 82.48 | $82.00 | 118700 |
| 2024-01-29 | 82.77 | $82.63 | 152400 |
| 2024-01-26 | 83.08 | $82.55 | 163700 |
| 2024-01-25 | 83.42 | $82.42 | 202700 |
| 2024-01-24 | 83.74 | $82.04 | 145700 |
| 2024-01-23 | 84.03 | $83.04 | 210705 |
| 2024-01-22 | 84.29 | $83.35 | 165433 |
| 2024-01-19 | 84.48 | $81.88 | 146228 |
| 2024-01-18 | 84.75 | $81.44 | 177816 |
| 2024-01-17 | 84.98 | $80.81 | 158800 |
| 2024-01-16 | 85.28 | $80.45 | 176536 |
| 2024-01-12 | 85.66 | $81.22 | 216800 |
| 2024-01-11 | 85.93 | $81.86 | 215700 |
| 2024-01-10 | 86.07 | $82.60 | 138024 |
| 2024-01-09 | 86.20 | $82.50 | 157500 |
| 2024-01-08 | 86.28 | $83.95 | 181300 |
| 2024-01-05 | 86.28 | $82.48 | 190000 |
| 2024-01-04 | 86.32 | $82.81 | 203346 |
| 2024-01-03 | 86.34 | $83.21 | 233425 |
| 2024-01-02 | 86.36 | $86.26 | 203200 |
| 2023-12-29 | 86.16 | $87.95 | 199008 |
| 2023-12-28 | 85.71 | $88.77 | 111216 |
| 2023-12-27 | 85.19 | $89.33 | 193600 |
| 2023-12-26 | 84.64 | $88.78 | 154013 |
| 2023-12-22 | 84.13 | $87.98 | 275000 |
| 2023-12-21 | 83.66 | $88.12 | 244700 |
| 2023-12-20 | 83.15 | $87.15 | 310423 |
| 2023-12-19 | 82.64 | $87.37 | 270200 |
| 2023-12-18 | 82.18 | $86.00 | 385530 |
| 2023-12-15 | 81.75 | $86.76 | 828713 |
| 2023-12-14 | 81.20 | $88.03 | 337607 |
| 2023-12-13 | 80.62 | $86.76 | 264811 |
| 2023-12-12 | 80.15 | $84.60 | 158200 |
| 2023-12-11 | 79.60 | $85.15 | 272146 |
| 2023-12-08 | 79.05 | $84.23 | 259414 |
| 2023-12-07 | 78.50 | $83.86 | 289500 |
| 2023-12-06 | 77.96 | $83.24 | 261900 |
| 2023-12-05 | 77.56 | $83.23 | 221524 |
| 2023-12-04 | 76.93 | $83.54 | 321434 |
| 2023-12-01 | 76.30 | $82.33 | 404600 |
| 2023-11-30 | 75.57 | $78.90 | 176700 |
| 2023-11-29 | 74.96 | $78.40 | 179034 |
| 2023-11-28 | 74.39 | $78.27 | 155700 |
| 2023-11-27 | 73.81 | $78.75 | 194820 |
| 2023-11-24 | 73.16 | $78.58 | 135134 |
| 2023-11-22 | 72.54 | $77.78 | 159321 |
| 2023-11-21 | 72.04 | $77.11 | 157549 |
| 2023-11-20 | 71.63 | $78.04 | 176200 |
| 2023-11-17 | 71.12 | $77.45 | 271600 |
| 2023-11-16 | 70.62 | $75.73 | 171939 |
| 2023-11-15 | 70.28 | $76.49 | 291100 |
| 2023-11-14 | 69.98 | $77.31 | 250000 |
| 2023-11-13 | 69.67 | $73.62 | 176400 |
| 2023-11-10 | 69.59 | $74.13 | 164039 |
| 2023-11-09 | 69.41 | $73.19 | 233300 |
| 2023-11-08 | 69.30 | $73.10 | 258900 |
| 2023-11-07 | 69.13 | $75.17 | 616500 |
| 2023-11-06 | 69.04 | $70.64 | 299500 |
| 2023-11-03 | 69.17 | $70.91 | 263225 |
| 2023-11-02 | 69.26 | $67.92 | 215320 |
| 2023-11-01 | 69.46 | $66.70 | 166837 |
| 2023-10-31 | 69.73 | $66.86 | 121205 |
| 2023-10-30 | 69.94 | $66.71 | 151641 |
| 2023-10-27 | 70.22 | $65.71 | 229523 |
| 2023-10-26 | 70.56 | $66.27 | 264810 |
| 2023-10-25 | 70.92 | $67.66 | 201000 |
| 2023-10-24 | 71.13 | $69.07 | 220900 |
| 2023-10-23 | 71.16 | $67.72 | 182600 |
| 2023-10-20 | 71.42 | $67.57 | 226824 |
| 2023-10-19 | 71.67 | $68.85 | 227600 |
| 2023-10-18 | 71.91 | $70.46 | 161200 |
| 2023-10-17 | 72.13 | $71.18 | 228443 |
| 2023-10-16 | 72.32 | $72.04 | 228125 |
| 2023-10-13 | 72.56 | $70.38 | 217200 |
| 2023-10-12 | 72.86 | $71.07 | 297400 |
| 2023-10-11 | 73.17 | $69.66 | 1.8M |
| 2023-10-10 | 73.48 | $73.50 | 163400 |
| 2023-10-09 | 73.62 | $73.16 | 145900 |
| 2023-10-06 | 73.75 | $72.73 | 257440 |
| 2023-10-05 | 73.90 | $71.94 | 224605 |
| 2023-10-04 | 74.09 | $72.05 | 160000 |
| 2023-10-03 | 74.26 | $70.99 | 134934 |
| 2023-10-02 | 74.48 | $72.30 | 174900 |
| 2023-09-29 | 74.69 | $72.64 | 193303 |
| 2023-09-28 | 74.85 | $73.47 | 160327 |
| 2023-09-27 | 74.99 | $71.88 | 247700 |
| 2023-09-26 | 75.20 | $69.66 | 291300 |
| 2023-09-25 | 75.47 | $72.85 | 137300 |
| 2023-09-22 | 75.57 | $72.60 | 184339 |
| 2023-09-21 | 75.64 | $73.61 | 192900 |
| 2023-09-20 | 75.64 | $74.95 | 134023 |
| 2023-09-19 | 75.51 | $74.97 | 183200 |
| 2023-09-18 | 75.40 | $76.73 | 101100 |
| 2023-09-15 | 75.23 | $76.50 | 506429 |
| 2023-09-14 | 75.00 | $77.13 | 233935 |
| 2023-09-13 | 74.77 | $75.95 | 185614 |
| 2023-09-12 | 74.60 | $76.28 | 191105 |
| 2023-09-11 | 74.44 | $75.77 | 248151 |
| 2023-09-08 | 74.25 | $75.81 | 164534 |
| 2023-09-07 | 74.06 | $75.59 | 204200 |
| 2023-09-06 | 73.74 | $75.60 | 187200 |
| 2023-09-05 | 73.61 | $75.23 | 209800 |
| 2023-09-01 | 73.58 | $76.65 | 214600 |
| 2023-08-31 | 73.39 | $75.81 | 202200 |
| 2023-08-30 | 73.23 | $76.31 | 237800 |
| 2023-08-29 | 73.03 | $75.91 | 155100 |
| 2023-08-28 | 72.90 | $75.13 | 183900 |
| 2023-08-25 | 72.79 | $74.77 | 155745 |
| 2023-08-24 | 72.64 | $74.01 | 134100 |
| 2023-08-23 | 72.49 | $73.62 | 197720 |
| 2023-08-22 | 72.29 | $72.48 | 203400 |
| 2023-08-21 | 72.09 | $72.75 | 182500 |
| 2023-08-18 | 71.83 | $73.30 | 222700 |
| 2023-08-17 | 71.53 | $71.97 | 201600 |
| 2023-08-16 | 71.37 | $72.38 | 211546 |
| 2023-08-15 | 71.18 | $72.69 | 118122 |
| 2023-08-14 | 70.98 | $72.95 | 130100 |
| 2023-08-11 | 70.73 | $71.96 | 195931 |
| 2023-08-10 | 70.49 | $71.99 | 330328 |
| 2023-08-09 | 70.27 | $69.20 | 620448 |
| 2023-08-08 | 70.17 | $73.06 | 261075 |
| 2023-08-07 | 69.81 | $74.58 | 190136 |
| 2023-08-04 | 69.38 | $72.99 | 161013 |
| 2023-08-03 | 69.02 | $72.55 | 171707 |
| 2023-08-02 | 68.68 | $72.28 | 171200 |
| 2023-08-01 | 68.37 | $73.25 | 122000 |
| 2023-07-31 | 68.14 | $72.96 | 233534 |
| 2023-07-28 | 67.89 | $71.81 | 175231 |
| 2023-07-27 | 67.73 | $70.95 | 258143 |
| 2023-07-26 | 67.59 | $69.78 | 226500 |
| 2023-07-25 | 67.56 | $68.40 | 158300 |
| 2023-07-24 | 67.61 | $67.56 | 157924 |
| 2023-07-21 | 67.64 | $67.29 | 172842 |
| 2023-07-20 | 67.85 | $68.81 | 223500 |
| 2023-07-19 | 67.98 | $68.59 | 254500 |
| 2023-07-18 | 68.14 | $68.57 | 125700 |
| 2023-07-17 | 68.34 | $67.99 | 173400 |
| 2023-07-14 | 68.58 | $67.19 | 118200 |
| 2023-07-13 | 68.83 | $67.57 | 133828 |
| 2023-07-12 | 69.10 | $67.24 | 217733 |
| 2023-07-11 | 69.33 | $65.83 | 119100 |
| 2023-07-10 | 69.63 | $65.99 | 313600 |
| 2023-07-07 | 69.94 | $65.79 | 164329 |
| 2023-07-06 | 70.18 | $65.77 | 422400 |
| 2023-07-05 | 70.46 | $65.99 | 264000 |
| 2023-07-03 | 70.62 | $68.79 | 144318 |
| 2023-06-30 | 70.67 | $67.83 | 305132 |
| 2023-06-29 | 70.62 | $68.65 | 167307 |
| 2023-06-28 | 70.51 | $68.12 | 155300 |
| 2023-06-27 | 70.43 | $69.13 | 140400 |
| 2023-06-26 | 70.39 | $69.44 | 212800 |
| 2023-06-23 | 70.27 | $68.17 | 425092 |
| 2023-06-22 | 70.20 | $71.63 | 304250 |
| 2023-06-21 | 69.99 | $71.25 | 182600 |
| 2023-06-20 | 69.87 | $71.88 | 128408 |
| 2023-06-16 | 69.64 | $72.62 | 431100 |
| 2023-06-15 | 69.42 | $72.72 | 186100 |
| 2023-06-14 | 69.12 | $72.28 | 160800 |
| 2023-06-13 | 68.77 | $72.89 | 163205 |
| 2023-06-12 | 68.41 | $71.85 | 156800 |
| 2023-06-09 | 68.08 | $71.77 | 189318 |
| 2023-06-08 | 67.78 | $72.13 | 206300 |
| 2023-06-07 | 67.47 | $70.71 | 327044 |
| 2023-06-06 | 67.09 | $71.41 | 234002 |
| 2023-06-05 | 66.68 | $69.20 | 189811 |
| 2023-06-02 | 66.38 | $69.72 | 186644 |
| 2023-06-01 | 65.91 | $66.78 | 123430 |
| 2023-05-31 | 65.61 | $66.53 | 201100 |
| 2023-05-30 | 65.38 | $66.45 | 105136 |
| 2023-05-26 | 65.19 | $68.32 | 143300 |
| 2023-05-25 | 64.92 | $67.17 | 128914 |
| 2023-05-24 | 64.71 | $66.70 | 109716 |
| 2023-05-23 | 64.47 | $67.50 | 140621 |
| 2023-05-22 | 64.24 | $68.72 | 190100 |
| 2023-05-19 | 64.05 | $67.35 | 111500 |
| 2023-05-18 | 63.94 | $68.15 | 241452 |
| 2023-05-17 | 63.79 | $66.77 | 201502 |
| 2023-05-16 | 63.75 | $65.32 | 136846 |
| 2023-05-15 | 63.81 | $65.65 | 247910 |
| 2023-05-12 | 63.84 | $65.23 | 159000 |
| 2023-05-11 | 63.83 | $65.73 | 232000 |
| 2023-05-10 | 63.87 | $66.06 | 260218 |
| 2023-05-09 | 63.83 | $63.08 | 220119 |
| 2023-05-08 | 63.94 | $63.12 | 161200 |
| 2023-05-05 | 64.04 | $63.29 | 345300 |
| 2023-05-04 | 64.10 | $60.36 | 210200 |
| 2023-05-03 | 64.30 | $60.67 | 218600 |
| 2023-05-02 | 64.50 | $61.99 | 170000 |
| 2023-05-01 | 64.70 | $62.65 | 126400 |
| 2023-04-28 | 64.91 | $62.85 | 176413 |
| 2023-04-27 | 65.05 | $63.01 | 223000 |
| 2023-04-26 | 65.15 | $61.84 | 172000 |
| 2023-04-25 | 65.32 | $62.95 | 233229 |
| 2023-04-24 | 65.44 | $64.92 | 200835 |
| 2023-04-21 | 65.40 | $65.13 | 224617 |
| 2023-04-20 | 65.18 | $65.17 | 87400 |
| 2023-04-19 | 65.00 | $66.01 | 92240 |
| 2023-04-18 | 64.85 | $66.45 | 121500 |
| 2023-04-17 | 64.59 | $66.28 | 164515 |
| 2023-04-14 | 64.31 | $65.08 | 168000 |
| 2023-04-13 | 64.22 | $66.50 | 187945 |
| 2023-04-12 | 64.04 | $65.31 | 72841 |
| 2023-04-11 | 64.00 | $65.13 | 111815 |
| 2023-04-10 | 63.88 | $65.21 | 231248 |
| 2023-04-06 | 63.82 | $64.58 | 122000 |
| 2023-04-05 | 63.92 | $64.25 | 134600 |
| 2023-04-04 | 64.10 | $64.69 | 195700 |
| 2023-04-03 | 64.22 | $66.04 | 171900 |
| 2023-03-31 | 64.27 | $66.80 | 190300 |
| 2023-03-30 | 64.33 | $65.57 | 155821 |
| 2023-03-29 | 64.39 | $65.14 | 242900 |
| 2023-03-28 | 64.42 | $65.09 | 120005 |
| 2023-03-27 | 64.42 | $65.46 | 276900 |
| 2023-03-24 | 64.46 | $64.16 | 301600 |
| 2023-03-23 | 64.54 | $60.72 | 156622 |
| 2023-03-22 | 64.80 | $61.54 | 177708 |
| 2023-03-21 | 65.20 | $63.00 | 339619 |
| 2023-03-20 | 65.14 | $61.25 | 156443 |
| 2023-03-17 | 65.28 | $60.70 | 397000 |
| 2023-03-16 | 65.42 | $63.30 | 225200 |
| 2023-03-15 | 65.44 | $62.79 | 270800 |
| 2023-03-14 | 65.47 | $64.63 | 230429 |
| 2023-03-13 | 65.42 | $62.58 | 243949 |
| 2023-03-10 | 65.42 | $64.19 | 289531 |
| 2023-03-09 | 65.36 | $66.58 | 194533 |
| 2023-03-08 | 65.17 | $67.83 | 165616 |
| 2023-03-07 | 65.01 | $67.08 | 160137 |
| 2023-03-06 | 64.88 | $67.05 | 155000 |
| 2023-03-03 | 64.78 | $67.90 | 167145 |
| 2023-03-02 | 64.67 | $66.89 | 129649 |
| 2023-03-01 | 64.62 | $65.58 | 178247 |
| 2023-02-28 | 64.62 | $65.25 | 178737 |
| 2023-02-27 | 64.53 | $66.25 | 174300 |
| 2023-02-24 | 64.39 | $65.69 | 144100 |
| 2023-02-23 | 64.30 | $65.95 | 382305 |
| 2023-02-22 | 64.16 | $69.57 | 379227 |
| 2023-02-21 | 63.81 | $61.80 | 178613 |
| 2023-02-17 | 63.85 | $63.96 | 196123 |
| 2023-02-16 | 63.80 | $63.47 | 160000 |
| 2023-02-15 | 63.71 | $63.69 | 216400 |
| 2023-02-14 | 63.61 | $63.37 | 145900 |
| 2023-02-13 | 63.64 | $63.65 | 69900 |
| 2023-02-10 | 63.58 | $62.74 | 115534 |
| 2023-02-09 | 63.55 | $62.92 | 114404 |
| 2023-02-08 | 63.40 | $62.78 | 163000 |
| 2023-02-07 | 63.23 | $64.67 | 133315 |
| 2023-02-06 | 62.94 | $64.49 | 132713 |
| 2023-02-03 | 62.62 | $65.01 | 188500 |
| 2023-02-02 | 62.17 | $65.74 | 214431 |
| 2023-02-01 | 61.65 | $65.76 | 237700 |
| 2023-01-31 | 61.09 | $65.60 | 247400 |
| 2023-01-30 | 60.50 | $63.47 | 119204 |
| 2023-01-27 | 60.04 | $63.50 | 143043 |
| 2023-01-26 | 59.52 | $63.87 | 107500 |
| 2023-01-25 | 59.03 | $63.23 | 100800 |
| 2023-01-24 | 58.58 | $62.42 | 140627 |
| 2023-01-23 | 58.13 | $62.58 | 161804 |
| 2023-01-20 | 57.73 | $63.06 | 207833 |
| 2023-01-19 | 57.27 | $61.61 | 103700 |
| 2023-01-18 | 56.86 | $61.69 | 362353 |
| 2023-01-17 | 56.56 | $63.92 | 402426 |
| 2023-01-13 | 56.18 | $62.62 | 177730 |
| 2023-01-12 | 55.98 | $62.06 | 226400 |
| 2023-01-11 | 55.79 | $59.92 | 144300 |
| 2023-01-10 | 55.70 | $59.31 | 162830 |
| 2023-01-09 | 55.61 | $59.00 | 324100 |
| 2023-01-06 | 55.54 | $57.94 | 143611 |
| 2023-01-05 | 55.48 | $56.15 | 175200 |
| 2023-01-04 | 55.56 | $55.32 | 187220 |
| 2023-01-03 | 55.74 | $54.62 | 216826 |
| 2022-12-30 | 55.97 | $53.71 | 183000 |
| 2022-12-29 | 56.28 | $54.21 | 136600 |
| 2022-12-28 | 56.55 | $53.16 | 133900 |
| 2022-12-27 | 56.88 | $54.10 | 151219 |
| 2022-12-23 | 57.16 | $54.12 | 208137 |
| 2022-12-22 | 57.49 | $53.43 | 237849 |
| 2022-12-21 | 57.85 | $54.57 | 223031 |
| 2022-12-20 | 58.16 | $53.94 | 272608 |
| 2022-12-19 | 58.50 | $53.40 | 341800 |
| 2022-12-16 | 58.84 | $55.62 | 1.1M |
| 2022-12-15 | 59.04 | $56.42 | 373400 |
| 2022-12-14 | 59.26 | $58.53 | 332700 |
| 2022-12-13 | 59.39 | $58.40 | 237900 |
| 2022-12-12 | 59.54 | $58.11 | 187025 |
| 2022-12-09 | 59.69 | $57.52 | 177700 |
| 2022-12-08 | 59.95 | $57.58 | 198400 |
| 2022-12-07 | 60.16 | $56.72 | 121400 |
| 2022-12-06 | 60.41 | $57.67 | 167405 |
| 2022-12-05 | 60.54 | $58.97 | 175900 |
| 2022-12-02 | 60.55 | $59.29 | 175229 |
| 2022-12-01 | 60.45 | $59.75 | 393327 |
| 2022-11-30 | 60.40 | $59.75 | 270000 |
| 2022-11-29 | 60.42 | $59.73 | 93600 |
| 2022-11-28 | 60.42 | $59.59 | 118100 |
| 2022-11-25 | 60.36 | $60.72 | 50640 |
| 2022-11-23 | 60.24 | $60.62 | 90206 |
| 2022-11-22 | 60.02 | $60.90 | 129700 |
| 2022-11-21 | 59.98 | $60.80 | 115500 |
| 2022-11-18 | 59.96 | $60.15 | 142400 |
| 2022-11-17 | 59.93 | $59.58 | 146800 |
| 2022-11-16 | 59.84 | $60.81 | 157700 |
| 2022-11-15 | 59.69 | $61.15 | 274200 |
| 2022-11-14 | 59.54 | $61.41 | 219700 |
| 2022-11-11 | 59.31 | $61.16 | 262400 |
| 2022-11-10 | 59.05 | $62.74 | 343522 |
| 2022-11-09 | 58.74 | $61.73 | 254400 |
| 2022-11-08 | 58.48 | $61.59 | 317405 |
| 2022-11-07 | 58.24 | $60.42 | 171900 |
| 2022-11-04 | 58.06 | $59.12 | 177836 |
| 2022-11-03 | 57.90 | $57.30 | 269400 |
| 2022-11-02 | 57.86 | $58.78 | 291509 |
| 2022-11-01 | 57.73 | $60.16 | 202715 |
| 2022-10-31 | 57.50 | $59.63 | 234100 |
| 2022-10-28 | 57.07 | $58.52 | 235806 |
| 2022-10-27 | 56.57 | $58.22 | 351933 |
| 2022-10-26 | 56.11 | $56.18 | 475800 |
| 2022-10-25 | 55.81 | $60.17 | 371713 |
| 2022-10-24 | 55.31 | $60.35 | 298200 |
| 2022-10-21 | 54.78 | $59.61 | 305400 |
| 2022-10-20 | 54.38 | $57.65 | 270100 |
| 2022-10-19 | 54.08 | $57.95 | 293204 |
| 2022-10-18 | 53.81 | $58.20 | 489200 |
| 2022-10-17 | 53.54 | $56.65 | 258200 |
| 2022-10-14 | 53.36 | $55.97 | 169400 |
| 2022-10-13 | 53.22 | $56.58 | 452500 |
| 2022-10-12 | 53.07 | $56.57 | 236500 |
| 2022-10-11 | 52.92 | $56.73 | 307344 |
| 2022-10-10 | 52.79 | $56.76 | 282000 |
| 2022-10-07 | 52.79 | $56.04 | 270328 |
| 2022-10-06 | 52.77 | $56.50 | 194300 |
| 2022-10-05 | 52.65 | $56.10 | 324829 |
| 2022-10-04 | 52.57 | $55.67 | 367436 |
| 2022-10-03 | 52.46 | $51.05 | 224929 |
| 2022-09-30 | 52.66 | $48.44 | 413300 |
| 2022-09-29 | 53.01 | $49.10 | 342700 |
| 2022-09-28 | 53.32 | $50.18 | 407000 |
| 2022-09-27 | 53.61 | $50.07 | 328322 |
| 2022-09-26 | 53.91 | $49.77 | 300200 |
| 2022-09-23 | 54.23 | $51.70 | 369800 |
| 2022-09-22 | 54.53 | $51.51 | 216300 |
| 2022-09-21 | 54.79 | $52.63 | 241946 |
| 2022-09-20 | 55.03 | $52.68 | 158438 |
| 2022-09-19 | 55.21 | $53.16 | 155600 |
| 2022-09-16 | 55.45 | $53.25 | 385400 |
| 2022-09-15 | 55.72 | $53.39 | 210535 |
| 2022-09-14 | 55.98 | $53.70 | 210232 |
| 2022-09-13 | 56.24 | $54.10 | 175200 |
| 2022-09-12 | 56.51 | $56.66 | 129426 |
| 2022-09-09 | 56.63 | $55.64 | 139802 |
| 2022-09-08 | 56.71 | $54.18 | 157914 |
| 2022-09-07 | 56.82 | $54.49 | 169306 |
| 2022-09-06 | 56.91 | $53.59 | 236638 |
| 2022-09-02 | 57.07 | $54.92 | 209900 |
| 2022-09-01 | 57.16 | $55.51 | 239726 |
| 2022-08-31 | 57.27 | $55.28 | 244400 |
| 2022-08-30 | 57.32 | $55.93 | 273806 |
| 2022-08-29 | 57.28 | $56.10 | 266400 |
| 2022-08-26 | 57.28 | $56.23 | 133433 |
| 2022-08-25 | 57.32 | $57.65 | 127400 |
| 2022-08-24 | 57.31 | $56.80 | 212624 |
| 2022-08-23 | 57.31 | $57.34 | 246200 |
| 2022-08-22 | 57.25 | $56.22 | 141600 |
| 2022-08-19 | 57.21 | $57.95 | 218700 |
| 2022-08-18 | 57.05 | $58.77 | 215100 |
| 2022-08-17 | 56.88 | $58.62 | 279300 |
| 2022-08-16 | 56.74 | $58.86 | 293506 |
| 2022-08-15 | 56.62 | $59.46 | 217407 |
| 2022-08-12 | 56.41 | $59.00 | 457100 |
| 2022-08-11 | 56.28 | $57.32 | 432800 |
| 2022-08-10 | 56.15 | $56.45 | 542843 |
| 2022-08-09 | 56.12 | $56.29 | 185507 |
| 2022-08-08 | 56.16 | $56.68 | 207033 |
| 2022-08-05 | 56.26 | $56.83 | 213700 |
| 2022-08-04 | 56.39 | $57.62 | 245600 |
| 2022-08-03 | 56.53 | $56.23 | 326947 |
| 2022-08-02 | 56.70 | $55.19 | 234601 |
| 2022-08-01 | 56.93 | $56.08 | 290712 |
| 2022-07-29 | 57.14 | $56.94 | 384348 |
| 2022-07-28 | 57.33 | $57.49 | 180306 |
| 2022-07-27 | 57.42 | $56.91 | 177920 |
| 2022-07-26 | 57.54 | $56.03 | 270694 |
| 2022-07-25 | 57.67 | $55.51 | 326130 |
| 2022-07-22 | 57.84 | $54.77 | 290900 |
| 2022-07-21 | 57.97 | $55.41 | 337507 |
| 2022-07-20 | 58.07 | $55.79 | 278000 |
| 2022-07-19 | 58.14 | $56.49 | 402100 |
| 2022-07-18 | 58.09 | $55.17 | 255142 |
| 2022-07-15 | 58.07 | $56.35 | 238026 |
| 2022-07-14 | 58.16 | $54.75 | 204900 |
| 2022-07-13 | 58.24 | $55.78 | 214100 |
| 2022-07-12 | 58.32 | $57.23 | 243535 |
| 2022-07-11 | 58.39 | $58.53 | 178900 |
| 2022-07-08 | 58.49 | $59.46 | 209300 |
| 2022-07-07 | 58.61 | $60.49 | 196100 |
| 2022-07-06 | 58.74 | $59.70 | 239600 |
| 2022-07-05 | 58.93 | $59.77 | 231500 |
| 2022-07-01 | 59.01 | $60.24 | 350800 |
| 2022-06-30 | 59.04 | $60.71 | 226700 |
| 2022-06-29 | 58.95 | $59.35 | 263000 |
| 2022-06-28 | 59.03 | $59.29 | 239800 |
| 2022-06-27 | 59.14 | $58.51 | 281131 |
| 2022-06-24 | 59.23 | $59.01 | 851820 |
| 2022-06-23 | 59.23 | $57.38 | 217204 |
| 2022-06-22 | 59.26 | $57.34 | 292100 |
| 2022-06-21 | 59.26 | $57.19 | 288228 |
| 2022-06-17 | 59.24 | $55.50 | 770300 |
| 2022-06-16 | 59.32 | $54.78 | 370000 |
| 2022-06-15 | 59.43 | $58.15 | 297904 |
| 2022-06-14 | 59.44 | $56.37 | 290200 |
| 2022-06-13 | 59.42 | $57.33 | 273916 |
| 2022-06-10 | 59.37 | $58.69 | 194700 |
| 2022-06-09 | 59.20 | $60.56 | 180703 |
| 2022-06-08 | 58.98 | $61.90 | 287807 |
| 2022-06-07 | 58.74 | $63.00 | 233930 |
| 2022-06-06 | 58.39 | $63.58 | 326500 |
| 2022-06-03 | 57.98 | $61.38 | 307902 |
| 2022-06-02 | 57.74 | $60.80 | 179000 |
| 2022-06-01 | 57.69 | $58.97 | 388700 |
| 2022-05-31 | 57.70 | $60.83 | 196500 |
| 2022-05-27 | 57.57 | $61.47 | 148249 |
| 2022-05-26 | 57.44 | $60.34 | 181800 |
| 2022-05-25 | 57.43 | $59.06 | 213146 |
| 2022-05-24 | 57.44 | $57.93 | 252018 |
| 2022-05-23 | 57.55 | $57.44 | 249912 |
| 2022-05-20 | 57.81 | $56.71 | 204202 |
| 2022-05-19 | 58.15 | $57.10 | 195900 |
| 2022-05-18 | 58.56 | $57.06 | 255300 |
| 2022-05-17 | 59.04 | $58.25 | 198100 |
| 2022-05-16 | 59.44 | $56.00 | 302624 |
| 2022-05-13 | 59.90 | $56.30 | 298104 |
| 2022-05-12 | 60.37 | $55.40 | 358600 |
| 2022-05-11 | 60.88 | $56.02 | 579100 |
| 2022-05-10 | 61.23 | $57.18 | 483100 |
| 2022-05-09 | 61.53 | $55.90 | 535710 |
| 2022-05-06 | 61.89 | $55.46 | 357105 |
| 2022-05-05 | 62.34 | $56.49 | 365300 |
| 2022-05-04 | 62.81 | $59.93 | 331312 |
| 2022-05-03 | 63.16 | $59.05 | 236600 |
| 2022-05-02 | 63.60 | $58.26 | 273900 |
| 2022-04-29 | 64.10 | $58.95 | 399225 |
| 2022-04-28 | 64.55 | $60.12 | 178629 |
| 2022-04-27 | 64.94 | $59.25 | 248200 |
| 2022-04-26 | 65.39 | $60.16 | 258236 |
| 2022-04-25 | 65.78 | $62.64 | 268923 |
| 2022-04-22 | 66.00 | $63.51 | 220400 |
| 2022-04-21 | 66.11 | $65.32 | 232600 |
| 2022-04-20 | 66.12 | $66.54 | 230523 |
| 2022-04-19 | 66.08 | $66.26 | 414000 |
| 2022-04-18 | 66.09 | $65.18 | 309014 |
| 2022-04-14 | 66.15 | $65.83 | 276718 |
| 2022-04-13 | 66.18 | $65.61 | 315800 |
| 2022-04-12 | 66.24 | $62.93 | 256700 |
| 2022-04-11 | 66.32 | $63.23 | 343233 |
| 2022-04-08 | 66.39 | $63.15 | 494938 |
| 2022-04-07 | 66.41 | $64.36 | 462310 |
| 2022-04-06 | 66.39 | $65.88 | 324900 |
| 2022-04-05 | 66.39 | $66.89 | 324504 |
| 2022-04-04 | 66.26 | $67.94 | 257500 |
| 2022-04-01 | 66.08 | $68.25 | 273700 |
| 2022-03-31 | 66.06 | $68.00 | 219700 |
| 2022-03-30 | 66.09 | $67.77 | 230900 |
| 2022-03-29 | 66.19 | $68.41 | 567024 |
| 2022-03-28 | 66.19 | $67.80 | 222823 |
| 2022-03-25 | 66.31 | $67.06 | 307700 |
| 2022-03-24 | 66.48 | $65.71 | 172500 |
| 2022-03-23 | 66.73 | $65.69 | 202700 |
| 2022-03-22 | 66.95 | $65.69 | 259825 |
| 2022-03-21 | 67.09 | $66.44 | 179000 |
| 2022-03-18 | 67.23 | $66.27 | 531726 |
| 2022-03-17 | 67.38 | $66.48 | 126642 |
| 2022-03-16 | 67.57 | $66.76 | 270509 |
| 2022-03-15 | 67.72 | $64.68 | 348634 |
| 2022-03-14 | 67.94 | $64.53 | 196724 |
| 2022-03-11 | 68.18 | $63.60 | 354000 |
| 2022-03-10 | 68.51 | $64.01 | 395520 |
| 2022-03-09 | 68.86 | $65.74 | 583120 |
| 2022-03-08 | 69.07 | $64.36 | 814543 |
| 2022-03-07 | 69.34 | $64.36 | 528109 |
| 2022-03-04 | 69.59 | $67.75 | 410343 |
| 2022-03-03 | 69.72 | $68.70 | 266900 |
| 2022-03-02 | 69.76 | $69.80 | 365135 |
| 2022-03-01 | 69.75 | $68.42 | 563338 |
| 2022-02-28 | 69.82 | $70.06 | 423800 |
| 2022-02-25 | 69.82 | $70.53 | 319101 |
| 2022-02-24 | 69.74 | $70.81 | 447610 |
| 2022-02-23 | 69.63 | $70.02 | 336600 |
| 2022-02-22 | 69.62 | $68.57 | 284900 |
| 2022-02-18 | 69.65 | $69.23 | 393414 |
| 2022-02-17 | 69.64 | $69.25 | 221800 |
| 2022-02-16 | 69.73 | $70.27 | 250732 |
| 2022-02-15 | 69.80 | $69.77 | 177500 |
| 2022-02-14 | 69.90 | $68.92 | 217038 |
| 2022-02-11 | 70.09 | $69.51 | 222200 |
| 2022-02-10 | 70.21 | $70.08 | 328502 |
| 2022-02-09 | 70.27 | $71.03 | 221743 |
| 2022-02-08 | 70.27 | $70.00 | 480500 |
| 2022-02-07 | 70.23 | $69.62 | 186432 |
| 2022-02-04 | 70.16 | $69.49 | 218223 |
| 2022-02-03 | 70.01 | $70.30 | 366248 |
| 2022-02-02 | 69.81 | $69.55 | 284700 |
| 2022-02-01 | 69.66 | $69.66 | 332900 |
| 2022-01-31 | 69.45 | $69.78 | 327900 |
| 2022-01-28 | 69.24 | $69.93 | 416312 |
| 2022-01-27 | 69.04 | $68.98 | 470700 |
| 2022-01-26 | 68.90 | $68.58 | 401248 |
| 2022-01-25 | 68.77 | $69.90 | 533902 |
| 2022-01-24 | 68.57 | $69.11 | 690500 |
| 2022-01-21 | 68.35 | $69.16 | 483521 |
| 2022-01-20 | 68.06 | $70.94 | 430648 |
| 2022-01-19 | 67.69 | $71.74 | 323713 |
| 2022-01-18 | 67.19 | $71.69 | 376044 |
| 2022-01-14 | 66.84 | $72.79 | 239300 |
| 2022-01-13 | 66.38 | $71.91 | 294926 |
| 2022-01-12 | 65.85 | $71.25 | 562130 |
| 2022-01-11 | 65.52 | $71.03 | 356325 |
| 2022-01-10 | 65.19 | $69.21 | 449800 |
| 2022-01-07 | 64.93 | $68.22 | 479500 |
| 2022-01-06 | 64.74 | $66.42 | 193800 |
| 2022-01-05 | 64.61 | $66.30 | 228407 |
| 2022-01-04 | 64.46 | $66.68 | 324600 |
| 2022-01-03 | 64.31 | $65.42 | 465800 |
| 2021-12-31 | 64.14 | $65.57 | 223508 |
| 2021-12-30 | 63.97 | $65.87 | 143900 |
| 2021-12-29 | 63.68 | $66.19 | 151933 |
| 2021-12-28 | 63.43 | $66.03 | 165232 |
| 2021-12-27 | 63.24 | $65.90 | 237500 |
| 2021-12-23 | 63.10 | $64.73 | 215620 |
| 2021-12-22 | 63.23 | $63.35 | 349200 |
| 2021-12-21 | 63.37 | $63.56 | 305632 |
| 2021-12-20 | 63.47 | $61.77 | 566545 |
| 2021-12-17 | 63.70 | $64.53 | 807551 |
| 2021-12-16 | 63.79 | $63.74 | 441000 |
| 2021-12-15 | 63.96 | $61.25 | 645400 |
| 2021-12-14 | 64.30 | $64.72 | 541308 |
| 2021-12-13 | 64.42 | $64.31 | 389114 |
| 2021-12-10 | 64.50 | $64.05 | 355129 |
| 2021-12-09 | 64.54 | $64.31 | 294214 |
| 2021-12-08 | 64.59 | $64.00 | 227011 |
| 2021-12-07 | 64.69 | $63.31 | 241900 |
| 2021-12-06 | 64.92 | $63.66 | 288100 |
| 2021-12-03 | 65.26 | $61.92 | 259400 |
| 2021-12-02 | 65.68 | $62.17 | 254000 |
| 2021-12-01 | 66.03 | $60.17 | 371400 |
| 2021-11-30 | 66.42 | $61.16 | 320838 |
| 2021-11-29 | 66.78 | $62.18 | 372300 |
| 2021-11-26 | 67.11 | $63.05 | 306300 |
| 2021-11-24 | 67.39 | $67.29 | 331919 |
| 2021-11-23 | 67.31 | $66.16 | 265200 |
| 2021-11-22 | 66.96 | $65.57 | 250127 |
| 2021-11-19 | 66.66 | $66.45 | 281600 |
| 2021-11-18 | 66.28 | $66.40 | 262543 |
| 2021-11-17 | 66.07 | $67.06 | 231406 |
| 2021-11-16 | 65.79 | $68.14 | 265200 |
| 2021-11-15 | 65.45 | $66.98 | 158536 |
| 2021-11-12 | 65.20 | $65.97 | 343100 |
| 2021-11-11 | 65.01 | $64.83 | 266100 |
| 2021-11-10 | 64.87 | $65.37 | 268300 |
| 2021-11-09 | 64.70 | $66.02 | 328900 |
| 2021-11-08 | 64.50 | $67.86 | 451400 |
| 2021-11-05 | 64.21 | $70.46 | 948593 |
| 2021-11-04 | 63.87 | $70.29 | 935208 |
| 2021-11-03 | 63.59 | $69.25 | 1.4M |
| 2021-11-02 | 63.30 | $67.99 | 651437 |
| 2021-11-01 | 63.09 | $68.22 | 948200 |
| 2021-10-29 | 62.89 | $68.88 | 443200 |
| 2021-10-28 | 62.66 | $68.56 | 467440 |
| 2021-10-27 | 62.40 | $65.81 | 530222 |
| 2021-10-26 | 62.29 | $59.02 | 640071 |
| 2021-10-25 | 62.54 | $59.59 | 434035 |
| 2021-10-22 | 62.83 | $58.99 | 386532 |
| 2021-10-21 | 63.11 | $62.14 | 264146 |
| 2021-10-20 | 63.30 | $61.33 | 327401 |
| 2021-10-19 | 63.57 | $61.50 | 194800 |
| 2021-10-18 | 63.85 | $61.99 | 237426 |
| 2021-10-15 | 64.21 | $62.06 | 408748 |
| 2021-10-14 | 64.70 | $62.04 | 300000 |
| 2021-10-13 | 65.23 | $62.05 | 271300 |
| 2021-10-12 | 65.77 | $62.04 | 261600 |
| 2021-10-11 | 66.28 | $61.99 | 286100 |
| 2021-10-08 | 66.95 | $63.67 | 253243 |
| 2021-10-07 | 67.44 | $64.74 | 410100 |
| 2021-10-06 | 67.89 | $63.41 | 313500 |
| 2021-10-05 | 68.53 | $63.86 | 252233 |
| 2021-10-04 | 69.19 | $64.11 | 379135 |
| 2021-10-01 | 69.93 | $64.26 | 351243 |
| 2021-09-30 | 70.67 | $63.30 | 395102 |
| 2021-09-29 | 71.42 | $63.80 | 443404 |
| 2021-09-28 | 72.14 | $63.98 | 295700 |
| 2021-09-27 | 72.83 | $65.27 | 270100 |
| 2021-09-24 | 73.51 | $64.71 | 412400 |
| 2021-09-23 | 74.09 | $65.85 | 579800 |
| 2021-09-22 | 74.69 | $66.78 | 510805 |
| 2021-09-21 | 75.23 | $67.00 | 325540 |
| 2021-09-20 | 75.74 | $69.27 | 332300 |
| 2021-09-17 | 76.12 | $71.84 | 795016 |
| 2021-09-16 | 76.34 | $72.66 | 340845 |
| 2021-09-15 | 76.52 | $72.85 | 284100 |
| 2021-09-14 | 76.79 | $72.33 | 227300 |
| 2021-09-13 | 77.11 | $75.39 | 185917 |
| 2021-09-10 | 77.25 | $73.43 | 397800 |
| 2021-09-09 | 77.58 | $73.74 | 281013 |
| 2021-09-08 | 77.87 | $76.18 | 299347 |
| 2021-09-07 | 77.94 | $76.95 | 183120 |
| 2021-09-03 | 77.95 | $79.08 | 212400 |
| 2021-09-02 | 77.95 | $79.05 | 207600 |
| 2021-09-01 | 77.96 | $78.30 | 106035 |
| 2021-08-31 | 77.86 | $78.16 | 134600 |
| 2021-08-30 | 77.82 | $77.75 | 147200 |
| 2021-08-27 | 77.84 | $78.86 | 176347 |
| 2021-08-26 | 77.74 | $76.37 | 161303 |
| 2021-08-25 | 77.80 | $77.84 | 114732 |
| 2021-08-24 | 77.71 | $77.51 | 114702 |
| 2021-08-23 | 77.55 | $77.33 | 146200 |
| 2021-08-20 | 77.44 | $76.75 | 162400 |
| 2021-08-19 | 77.35 | $76.17 | 147521 |
| 2021-08-18 | 77.22 | $76.41 | 205300 |
| 2021-08-17 | 77.29 | $78.18 | 189833 |
| 2021-08-16 | 77.17 | $78.83 | 168800 |
| 2021-08-13 | 76.91 | $78.19 | 111219 |
| 2021-08-12 | 76.80 | $79.87 | 208324 |
| 2021-08-11 | 76.69 | $79.53 | 182702 |
| 2021-08-10 | 76.63 | $77.71 | 135900 |
| 2021-08-09 | 76.69 | $77.04 | 137400 |
| 2021-08-06 | 76.78 | $79.24 | 216520 |
| 2021-08-05 | 76.70 | $79.11 | 259500 |
| 2021-08-04 | 76.48 | $76.29 | 231800 |
| 2021-08-03 | 76.42 | $77.50 | 353811 |
| 2021-08-02 | 76.30 | $78.02 | 368126 |
| 2021-07-30 | 76.31 | $76.96 | 158900 |
| 2021-07-29 | 76.40 | $77.49 | 378400 |
| 2021-07-28 | 76.37 | $76.15 | 257700 |
| 2021-07-27 | 76.40 | $74.22 | 226200 |
| 2021-07-26 | 76.61 | $75.16 | 166134 |
| 2021-07-23 | 76.84 | $74.86 | 461300 |
| 2021-07-22 | 77.01 | $73.70 | 461610 |
| 2021-07-21 | 77.21 | $77.83 | 269200 |
| 2021-07-20 | 77.22 | $75.75 | 283000 |
| 2021-07-19 | 77.29 | $73.60 | 366245 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
104.23
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.11
Average
83.35
Maximum
129.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 104.23 | $115.41 | 193963 |
| 2026-07-15 | 103.05 | $111.88 | 701900 |
| 2026-07-14 | 102.12 | $109.12 | 551829 |
| 2026-07-13 | 101.38 | $107.42 | 398080 |
| 2026-07-10 | 100.75 | $104.24 | 339700 |
| 2026-07-09 | 100.38 | $103.35 | 276123 |
| 2026-07-08 | 100.07 | $103.76 | 423640 |
| 2026-07-07 | 99.68 | $103.91 | 716300 |
| 2026-07-06 | 99.23 | $104.56 | 427314 |
| 2026-07-02 | 98.67 | $101.50 | 560100 |
| 2026-07-01 | 98.37 | $99.00 | 726623 |
| 2026-06-30 | 98.31 | $94.49 | 745100 |
| 2026-06-29 | 98.71 | $92.16 | 699844 |
| 2026-06-26 | 99.40 | $94.09 | 1.1M |
| 2026-06-25 | 99.95 | $95.18 | 393900 |
| 2026-06-24 | 100.46 | $96.24 | 368911 |
| 2026-06-23 | 100.90 | $96.65 | 408500 |
| 2026-06-22 | 101.35 | $97.55 | 494020 |
| 2026-06-18 | 101.75 | $97.67 | 790827 |
| 2026-06-17 | 102.18 | $97.37 | 496025 |
| 2026-06-16 | 102.68 | $100.14 | 308912 |
| 2026-06-15 | 102.95 | $100.55 | 387708 |
| 2026-06-12 | 103.21 | $101.94 | 347500 |
| 2026-06-11 | 103.34 | $101.15 | 343815 |
| 2026-06-10 | 103.57 | $100.98 | 444728 |
| 2026-06-09 | 103.84 | $102.57 | 493000 |
| 2026-06-08 | 103.98 | $101.34 | 302300 |
| 2026-06-05 | 104.25 | $100.99 | 348700 |
| 2026-06-04 | 104.60 | $100.94 | 390400 |
| 2026-06-03 | 104.98 | $100.88 | 377000 |
| 2026-06-02 | 105.41 | $102.97 | 416900 |
| 2026-06-01 | 105.67 | $103.02 | 413500 |
| 2026-05-29 | 105.95 | $104.02 | 487800 |
| 2026-05-28 | 106.15 | $107.08 | 369677 |
| 2026-05-27 | 106.05 | $106.18 | 309213 |
| 2026-05-26 | 106.04 | $107.02 | 300436 |
| 2026-05-22 | 105.94 | $104.75 | 379533 |
| 2026-05-21 | 106.06 | $104.79 | 468137 |
| 2026-05-20 | 106.20 | $106.65 | 402083 |
| 2026-05-19 | 106.15 | $102.30 | 338800 |
| 2026-05-18 | 106.55 | $104.98 | 404149 |
| 2026-05-15 | 106.72 | $103.77 | 517737 |
| 2026-05-14 | 107.03 | $106.91 | 680715 |
| 2026-05-13 | 107.04 | $104.58 | 1.0M |
| 2026-05-12 | 107.30 | $105.73 | 794200 |
| 2026-05-11 | 107.47 | $105.20 | 328742 |
| 2026-05-08 | 107.70 | $107.22 | 475306 |
| 2026-05-07 | 107.76 | $107.75 | 857853 |
| 2026-05-06 | 107.76 | $109.01 | 563400 |
| 2026-05-05 | 107.62 | $104.30 | 362100 |
| 2026-05-04 | 107.97 | $104.38 | 327400 |
| 2026-05-01 | 108.35 | $107.52 | 286000 |
| 2026-04-30 | 108.44 | $106.75 | 259600 |
| 2026-04-29 | 108.62 | $107.34 | 253600 |
| 2026-04-28 | 108.75 | $108.71 | 331900 |
| 2026-04-27 | 108.76 | $106.80 | 390600 |
| 2026-04-24 | 108.96 | $110.06 | 346500 |
| 2026-04-23 | 108.85 | $110.87 | 313700 |
| 2026-04-22 | 108.63 | $111.23 | 652100 |
| 2026-04-21 | 108.36 | $110.77 | 329700 |
| 2026-04-20 | 108.11 | $113.91 | 338900 |
| 2026-04-17 | 107.50 | $114.38 | 693501 |
| 2026-04-16 | 106.77 | $111.67 | 384336 |
| 2026-04-15 | 106.26 | $108.72 | 572600 |
| 2026-04-14 | 106.00 | $106.66 | 729100 |
| 2026-04-13 | 105.93 | $106.84 | 306302 |
| 2026-04-10 | 105.83 | $105.52 | 257023 |
| 2026-04-09 | 105.86 | $106.05 | 528000 |
| 2026-04-08 | 105.84 | $106.29 | 548248 |
| 2026-04-07 | 105.80 | $102.75 | 436795 |
| 2026-04-06 | 106.12 | $103.64 | 296000 |
| 2026-04-02 | 106.38 | $103.32 | 353539 |
| 2026-04-01 | 106.70 | $103.38 | 439800 |
| 2026-03-31 | 107.05 | $103.63 | 500420 |
| 2026-03-30 | 107.41 | $100.50 | 863300 |
| 2026-03-27 | 108.14 | $100.77 | 545805 |
| 2026-03-26 | 108.91 | $101.77 | 605200 |
| 2026-03-25 | 109.66 | $102.25 | 325025 |
| 2026-03-24 | 110.44 | $100.77 | 498529 |
| 2026-03-23 | 111.46 | $101.39 | 406900 |
| 2026-03-20 | 112.52 | $97.68 | 1.3M |
| 2026-03-19 | 114.08 | $100.51 | 609337 |
| 2026-03-18 | 115.51 | $101.23 | 636400 |
| 2026-03-17 | 117.02 | $105.42 | 367900 |
| 2026-03-16 | 118.24 | $106.08 | 394132 |
| 2026-03-13 | 119.52 | $107.07 | 413041 |
| 2026-03-12 | 120.83 | $107.30 | 356000 |
| 2026-03-11 | 122.25 | $109.70 | 480948 |
| 2026-03-10 | 123.57 | $110.95 | 547745 |
| 2026-03-09 | 124.90 | $115.00 | 661300 |
| 2026-03-06 | 125.94 | $117.66 | 769400 |
| 2026-03-05 | 126.81 | $122.88 | 748500 |
| 2026-03-04 | 127.23 | $123.68 | 705000 |
| 2026-03-03 | 127.60 | $125.83 | 808840 |
| 2026-03-02 | 127.79 | $125.85 | 1.4M |
| 2026-02-27 | 127.99 | $116.77 | 3.4M |
| 2026-02-26 | 129.17 | $135.58 | 548623 |
| 2026-02-25 | 128.50 | $129.58 | 201600 |
| 2026-02-24 | 128.38 | $129.21 | 261000 |
| 2026-02-23 | 128.30 | $127.51 | 248343 |
| 2026-02-20 | 128.38 | $130.50 | 371200 |
| 2026-02-19 | 128.15 | $129.89 | 266430 |
| 2026-02-18 | 127.97 | $129.82 | 307644 |
| 2026-02-17 | 127.78 | $129.82 | 226249 |
| 2026-02-13 | 127.56 | $130.69 | 260762 |
| 2026-02-12 | 127.23 | $129.09 | 269501 |
| 2026-02-11 | 127.04 | $130.73 | 204700 |
| 2026-02-10 | 126.65 | $131.49 | 277600 |
| 2026-02-09 | 126.14 | $130.37 | 221900 |
| 2026-02-06 | 125.69 | $130.91 | 408400 |
| 2026-02-05 | 125.15 | $128.21 | 329328 |
| 2026-02-04 | 124.82 | $128.63 | 187044 |
| 2026-02-03 | 124.42 | $125.46 | 213700 |
| 2026-02-02 | 124.31 | $128.67 | 221528 |
| 2026-01-30 | 123.85 | $127.04 | 239000 |
| 2026-01-29 | 123.52 | $126.63 | 190822 |
| 2026-01-28 | 123.19 | $124.67 | 173606 |
| 2026-01-27 | 123.04 | $125.48 | 141847 |
| 2026-01-26 | 122.78 | $125.30 | 161700 |
| 2026-01-23 | 122.51 | $125.45 | 199400 |
| 2026-01-22 | 122.20 | $125.67 | 169449 |
| 2026-01-21 | 121.84 | $125.69 | 241100 |
| 2026-01-20 | 121.43 | $123.48 | 202800 |
| 2026-01-16 | 121.22 | $125.72 | 290800 |
| 2026-01-15 | 120.74 | $124.80 | 264548 |
| 2026-01-14 | 120.32 | $121.97 | 264900 |
| 2026-01-13 | 120.14 | $122.78 | 175101 |
| 2026-01-12 | 119.87 | $124.04 | 289700 |
| 2026-01-09 | 119.43 | $126.93 | 277000 |
| 2026-01-08 | 118.64 | $123.90 | 421508 |
| 2026-01-07 | 118.08 | $118.97 | 175547 |
| 2026-01-06 | 117.99 | $120.24 | 226600 |
| 2026-01-05 | 117.75 | $119.85 | 178716 |
| 2026-01-02 | 117.53 | $116.46 | 229905 |
| 2025-12-31 | 117.65 | $116.73 | 221000 |
| 2025-12-30 | 117.74 | $118.36 | 132500 |
| 2025-12-29 | 117.68 | $119.02 | 196300 |
| 2025-12-26 | 117.54 | $119.63 | 115827 |
| 2025-12-24 | 117.32 | $119.29 | 97539 |
| 2025-12-23 | 117.11 | $118.24 | 254332 |
| 2025-12-22 | 116.99 | $119.44 | 200547 |
| 2025-12-19 | 116.73 | $118.95 | 775200 |
| 2025-12-18 | 116.50 | $119.54 | 358000 |
| 2025-12-17 | 116.18 | $120.07 | 305363 |
| 2025-12-16 | 115.77 | $119.63 | 328200 |
| 2025-12-15 | 115.36 | $119.64 | 344400 |
| 2025-12-12 | 114.91 | $119.45 | 431000 |
| 2025-12-11 | 114.43 | $120.83 | 322100 |
| 2025-12-10 | 113.76 | $117.19 | 286700 |
| 2025-12-09 | 113.40 | $114.52 | 216135 |
| 2025-12-08 | 113.28 | $113.80 | 203746 |
| 2025-12-05 | 113.22 | $116.69 | 141620 |
| 2025-12-04 | 112.86 | $116.46 | 206221 |
| 2025-12-03 | 112.48 | $118.30 | 366000 |
| 2025-12-02 | 111.87 | $113.15 | 260500 |
| 2025-12-01 | 111.73 | $112.76 | 247503 |
| 2025-11-28 | 111.62 | $112.33 | 117802 |
| 2025-11-26 | 111.55 | $111.72 | 272313 |
| 2025-11-25 | 111.53 | $112.60 | 189210 |
| 2025-11-24 | 111.42 | $111.07 | 213326 |
| 2025-11-21 | 111.46 | $110.42 | 338500 |
| 2025-11-20 | 111.57 | $109.12 | 315800 |
| 2025-11-19 | 111.82 | $109.95 | 260200 |
| 2025-11-18 | 112.02 | $109.01 | 220400 |
| 2025-11-17 | 112.34 | $108.05 | 226240 |
| 2025-11-14 | 112.79 | $111.35 | 321100 |
| 2025-11-13 | 112.94 | $113.82 | 362749 |
| 2025-11-12 | 112.85 | $113.82 | 195400 |
| 2025-11-11 | 112.74 | $112.61 | 178536 |
| 2025-11-10 | 112.76 | $113.77 | 232200 |
| 2025-11-07 | 112.65 | $112.72 | 235400 |
| 2025-11-06 | 112.65 | $112.27 | 250200 |
| 2025-11-05 | 112.69 | $113.86 | 510500 |
| 2025-11-04 | 112.56 | $105.88 | 522905 |
| 2025-11-03 | 113.26 | $110.59 | 244315 |
| 2025-10-31 | 113.55 | $111.16 | 260343 |
| 2025-10-30 | 113.80 | $111.74 | 182290 |
| 2025-10-29 | 114.01 | $112.77 | 186701 |
| 2025-10-28 | 114.15 | $115.28 | 184310 |
| 2025-10-27 | 114.03 | $115.76 | 162003 |
| 2025-10-24 | 113.84 | $115.36 | 133600 |
| 2025-10-23 | 113.68 | $115.96 | 197544 |
| 2025-10-22 | 113.44 | $113.69 | 205906 |
| 2025-10-21 | 113.42 | $114.83 | 185900 |
| 2025-10-20 | 113.27 | $113.72 | 159146 |
| 2025-10-17 | 113.22 | $111.59 | 190718 |
| 2025-10-16 | 113.39 | $110.85 | 217917 |
| 2025-10-15 | 113.66 | $112.13 | 200039 |
| 2025-10-14 | 113.82 | $111.86 | 165828 |
| 2025-10-13 | 114.03 | $111.13 | 159200 |
| 2025-10-10 | 114.33 | $110.39 | 154017 |
| 2025-10-09 | 114.75 | $113.28 | 135000 |
| 2025-10-08 | 114.90 | $114.73 | 181518 |
| 2025-10-07 | 114.92 | $113.04 | 210608 |
| 2025-10-06 | 115.12 | $114.95 | 174300 |
| 2025-10-03 | 115.14 | $114.83 | 167400 |
| 2025-10-02 | 115.17 | $116.29 | 172200 |
| 2025-10-01 | 115.05 | $118.34 | 198000 |
| 2025-09-30 | 114.71 | $116.86 | 162400 |
| 2025-09-29 | 114.48 | $116.09 | 254914 |
| 2025-09-26 | 114.31 | $117.00 | 200100 |
| 2025-09-25 | 114.03 | $115.73 | 158800 |
| 2025-09-24 | 113.85 | $116.34 | 183445 |
| 2025-09-23 | 113.59 | $115.74 | 252206 |
| 2025-09-22 | 113.36 | $116.35 | 258100 |
| 2025-09-19 | 113.05 | $113.97 | 988146 |
| 2025-09-18 | 112.95 | $114.96 | 275500 |
| 2025-09-17 | 112.74 | $115.06 | 263000 |
| 2025-09-16 | 112.49 | $114.99 | 212244 |
| 2025-09-15 | 112.23 | $115.19 | 230536 |
| 2025-09-12 | 111.92 | $115.85 | 175730 |
| 2025-09-11 | 111.50 | $117.52 | 370030 |
| 2025-09-10 | 110.87 | $114.25 | 259100 |
| 2025-09-09 | 110.51 | $115.59 | 205100 |
| 2025-09-08 | 109.98 | $114.90 | 177400 |
| 2025-09-05 | 109.46 | $114.74 | 338600 |
| 2025-09-04 | 108.91 | $113.69 | 425445 |
| 2025-09-03 | 108.40 | $112.65 | 418139 |
| 2025-09-02 | 107.95 | $113.33 | 323300 |
| 2025-08-29 | 107.39 | $112.04 | 354226 |
| 2025-08-28 | 106.90 | $112.07 | 196700 |
| 2025-08-27 | 106.35 | $112.44 | 263747 |
| 2025-08-26 | 105.71 | $111.84 | 305208 |
| 2025-08-25 | 105.07 | $112.06 | 173627 |
| 2025-08-22 | 104.33 | $113.18 | 393347 |
| 2025-08-21 | 103.40 | $109.95 | 159800 |
| 2025-08-20 | 102.71 | $109.76 | 207300 |
| 2025-08-19 | 101.97 | $110.75 | 458400 |
| 2025-08-18 | 101.05 | $110.67 | 334938 |
| 2025-08-15 | 100.03 | $110.23 | 349047 |
| 2025-08-14 | 98.96 | $111.32 | 455692 |
| 2025-08-13 | 97.66 | $111.33 | 544400 |
| 2025-08-12 | 96.22 | $108.89 | 477622 |
| 2025-08-11 | 94.89 | $106.62 | 347058 |
| 2025-08-08 | 93.65 | $105.49 | 407000 |
| 2025-08-07 | 92.41 | $104.96 | 813709 |
| 2025-08-06 | 91.09 | $100.02 | 966182 |
| 2025-08-05 | 90.14 | $88.66 | 357342 |
| 2025-08-04 | 90.30 | $87.50 | 248700 |
| 2025-08-01 | 90.60 | $85.19 | 248800 |
| 2025-07-31 | 91.16 | $87.34 | 268414 |
| 2025-07-30 | 91.57 | $87.61 | 282100 |
| 2025-07-29 | 91.98 | $89.67 | 219645 |
| 2025-07-28 | 92.23 | $91.47 | 263242 |
| 2025-07-25 | 92.31 | $91.77 | 232410 |
| 2025-07-24 | 92.36 | $93.29 | 165900 |
| 2025-07-23 | 92.27 | $94.34 | 155700 |
| 2025-07-22 | 92.05 | $94.06 | 216800 |
| 2025-07-21 | 91.84 | $92.76 | 136500 |
| 2025-07-18 | 91.74 | $93.40 | 163728 |
| 2025-07-17 | 91.56 | $94.33 | 181202 |
| 2025-07-16 | 91.27 | $92.54 | 176200 |
| 2025-07-15 | 91.14 | $91.90 | 177500 |
| 2025-07-14 | 91.06 | $93.71 | 206048 |
| 2025-07-11 | 90.78 | $93.07 | 188106 |
| 2025-07-10 | 90.54 | $94.66 | 207500 |
| 2025-07-09 | 90.11 | $94.21 | 176244 |
| 2025-07-08 | 89.67 | $94.62 | 233200 |
| 2025-07-07 | 89.15 | $94.49 | 235925 |
| 2025-07-03 | 88.59 | $94.46 | 140400 |
| 2025-07-02 | 87.97 | $93.33 | 241810 |
| 2025-07-01 | 87.41 | $92.84 | 305700 |
| 2025-06-30 | 86.84 | $89.29 | 351700 |
| 2025-06-27 | 86.58 | $89.10 | 522700 |
| 2025-06-26 | 86.32 | $89.94 | 217730 |
| 2025-06-25 | 85.93 | $88.73 | 228600 |
| 2025-06-24 | 85.64 | $88.60 | 400914 |
| 2025-06-23 | 85.33 | $85.79 | 385489 |
| 2025-06-20 | 85.28 | $86.10 | 958200 |
| 2025-06-18 | 85.19 | $87.10 | 422223 |
| 2025-06-17 | 84.99 | $85.91 | 387739 |
| 2025-06-16 | 84.90 | $85.87 | 340412 |
| 2025-06-13 | 84.79 | $84.28 | 305102 |
| 2025-06-12 | 84.85 | $84.54 | 289436 |
| 2025-06-11 | 84.88 | $84.61 | 259239 |
| 2025-06-10 | 84.91 | $85.40 | 371300 |
| 2025-06-09 | 84.86 | $84.07 | 362625 |
| 2025-06-06 | 84.94 | $83.90 | 231700 |
| 2025-06-05 | 85.05 | $83.38 | 372400 |
| 2025-06-04 | 85.23 | $83.32 | 331200 |
| 2025-06-03 | 85.43 | $82.96 | 251241 |
| 2025-06-02 | 85.69 | $82.14 | 420848 |
| 2025-05-30 | 86.06 | $82.06 | 324100 |
| 2025-05-29 | 86.48 | $82.66 | 328911 |
| 2025-05-28 | 86.88 | $83.38 | 287300 |
| 2025-05-27 | 87.25 | $84.39 | 411852 |
| 2025-05-23 | 87.55 | $82.37 | 272100 |
| 2025-05-22 | 88.10 | $83.39 | 251500 |
| 2025-05-21 | 88.59 | $84.05 | 307300 |
| 2025-05-20 | 89.07 | $86.48 | 330733 |
| 2025-05-19 | 89.34 | $86.11 | 325800 |
| 2025-05-16 | 89.68 | $87.87 | 339154 |
| 2025-05-15 | 89.87 | $88.49 | 392600 |
| 2025-05-14 | 90.02 | $87.14 | 518376 |
| 2025-05-13 | 90.32 | $89.87 | 1.2M |
| 2025-05-12 | 90.37 | $94.40 | 447108 |
| 2025-05-09 | 89.95 | $92.56 | 270210 |
| 2025-05-08 | 89.67 | $93.19 | 350432 |
| 2025-05-07 | 89.30 | $91.06 | 281100 |
| 2025-05-06 | 89.12 | $91.73 | 294094 |
| 2025-05-05 | 88.84 | $91.14 | 341001 |
| 2025-05-02 | 88.60 | $91.43 | 305500 |
| 2025-05-01 | 88.30 | $88.94 | 241500 |
| 2025-04-30 | 88.23 | $89.24 | 338500 |
| 2025-04-29 | 88.13 | $89.73 | 329800 |
| 2025-04-28 | 87.96 | $88.73 | 308737 |
| 2025-04-25 | 87.88 | $89.45 | 344516 |
| 2025-04-24 | 87.71 | $90.93 | 437134 |
| 2025-04-23 | 87.37 | $90.89 | 371900 |
| 2025-04-22 | 87.00 | $89.71 | 282311 |
| 2025-04-21 | 86.72 | $86.99 | 206600 |
| 2025-04-17 | 86.69 | $87.54 | 272500 |
| 2025-04-16 | 86.60 | $86.53 | 195700 |
| 2025-04-15 | 86.61 | $87.14 | 147028 |
| 2025-04-14 | 86.55 | $87.70 | 195600 |
| 2025-04-11 | 86.43 | $86.40 | 348923 |
| 2025-04-10 | 86.43 | $83.06 | 489200 |
| 2025-04-09 | 86.79 | $88.15 | 738250 |
| 2025-04-08 | 86.64 | $83.04 | 910114 |
| 2025-04-07 | 87.02 | $83.15 | 710200 |
| 2025-04-04 | 87.43 | $84.39 | 694900 |
| 2025-04-03 | 87.75 | $86.16 | 330800 |
| 2025-04-02 | 87.92 | $90.74 | 331046 |
| 2025-04-01 | 87.62 | $88.83 | 322000 |
| 2025-03-31 | 87.49 | $86.16 | 319406 |
| 2025-03-28 | 87.63 | $87.17 | 192300 |
| 2025-03-27 | 87.68 | $88.01 | 221702 |
| 2025-03-26 | 87.65 | $87.10 | 220246 |
| 2025-03-25 | 87.70 | $87.71 | 227505 |
| 2025-03-24 | 87.70 | $87.55 | 426922 |
| 2025-03-21 | 87.72 | $83.83 | 1.3M |
| 2025-03-20 | 88.13 | $85.81 | 167135 |
| 2025-03-19 | 88.37 | $87.31 | 248000 |
| 2025-03-18 | 88.48 | $86.52 | 221000 |
| 2025-03-17 | 88.69 | $86.51 | 263299 |
| 2025-03-14 | 88.92 | $85.72 | 347132 |
| 2025-03-13 | 89.26 | $83.39 | 293100 |
| 2025-03-12 | 89.87 | $84.79 | 356025 |
| 2025-03-11 | 90.41 | $87.28 | 305842 |
| 2025-03-10 | 90.74 | $87.64 | 299800 |
| 2025-03-07 | 91.07 | $89.38 | 242646 |
| 2025-03-06 | 91.24 | $86.90 | 197700 |
| 2025-03-05 | 91.70 | $87.04 | 297400 |
| 2025-03-04 | 92.19 | $86.30 | 339836 |
| 2025-03-03 | 92.81 | $88.51 | 356846 |
| 2025-02-28 | 93.26 | $94.04 | 469700 |
| 2025-02-27 | 93.18 | $92.01 | 457222 |
| 2025-02-26 | 93.31 | $96.29 | 404300 |
| 2025-02-25 | 92.99 | $94.45 | 445961 |
| 2025-02-24 | 92.84 | $92.18 | 224113 |
| 2025-02-21 | 92.91 | $91.64 | 367000 |
| 2025-02-20 | 93.04 | $92.29 | 222633 |
| 2025-02-19 | 93.12 | $94.59 | 251500 |
| 2025-02-18 | 92.97 | $93.45 | 263200 |
| 2025-02-14 | 92.91 | $93.61 | 183742 |
| 2025-02-13 | 92.84 | $93.69 | 161828 |
| 2025-02-12 | 92.75 | $93.15 | 166200 |
| 2025-02-11 | 92.71 | $92.98 | 180888 |
| 2025-02-10 | 92.68 | $92.52 | 179200 |
| 2025-02-07 | 92.70 | $91.41 | 242500 |
| 2025-02-06 | 92.83 | $92.10 | 256000 |
| 2025-02-05 | 92.91 | $91.67 | 253424 |
| 2025-02-04 | 93.04 | $92.31 | 164400 |
| 2025-02-03 | 93.12 | $91.77 | 259700 |
| 2025-01-31 | 93.26 | $93.33 | 207251 |
| 2025-01-30 | 93.25 | $95.87 | 201117 |
| 2025-01-29 | 92.98 | $93.63 | 136700 |
| 2025-01-28 | 92.91 | $94.74 | 197000 |
| 2025-01-27 | 92.72 | $94.44 | 307400 |
| 2025-01-24 | 92.54 | $93.35 | 197905 |
| 2025-01-23 | 92.45 | $92.30 | 153000 |
| 2025-01-22 | 92.47 | $92.61 | 137100 |
| 2025-01-21 | 92.45 | $94.35 | 223200 |
| 2025-01-17 | 92.25 | $92.66 | 244927 |
| 2025-01-16 | 92.21 | $90.96 | 176100 |
| 2025-01-15 | 92.34 | $92.69 | 135800 |
| 2025-01-14 | 92.30 | $91.55 | 205300 |
| 2025-01-13 | 92.38 | $89.82 | 230400 |
| 2025-01-10 | 92.65 | $90.09 | 289000 |
| 2025-01-08 | 92.92 | $92.40 | 199205 |
| 2025-01-07 | 92.97 | $92.37 | 259428 |
| 2025-01-06 | 93.04 | $92.41 | 194422 |
| 2025-01-03 | 93.10 | $93.21 | 178100 |
| 2025-01-02 | 93.09 | $92.36 | 164800 |
| 2024-12-31 | 93.17 | $92.77 | 195200 |
| 2024-12-30 | 93.21 | $91.92 | 141400 |
| 2024-12-27 | 93.35 | $91.70 | 177000 |
| 2024-12-26 | 93.52 | $92.20 | 140717 |
| 2024-12-24 | 93.66 | $91.01 | 73301 |
| 2024-12-23 | 93.94 | $90.28 | 177900 |
| 2024-12-20 | 94.32 | $90.35 | 1.1M |
| 2024-12-19 | 94.74 | $89.25 | 316605 |
| 2024-12-18 | 95.32 | $89.60 | 339926 |
| 2024-12-17 | 95.92 | $94.64 | 312700 |
| 2024-12-16 | 96.06 | $96.58 | 311434 |
| 2024-12-13 | 96.00 | $94.62 | 162125 |
| 2024-12-12 | 96.15 | $94.89 | 243600 |
| 2024-12-11 | 96.28 | $94.73 | 330723 |
| 2024-12-10 | 96.45 | $95.96 | 220520 |
| 2024-12-09 | 96.50 | $95.52 | 190300 |
| 2024-12-06 | 96.60 | $94.63 | 216100 |
| 2024-12-05 | 96.81 | $93.56 | 198000 |
| 2024-12-04 | 97.15 | $95.12 | 242700 |
| 2024-12-03 | 97.36 | $94.94 | 356500 |
| 2024-12-02 | 97.62 | $97.14 | 315041 |
| 2024-11-29 | 97.67 | $96.71 | 177100 |
| 2024-11-27 | 97.77 | $96.21 | 199700 |
| 2024-11-26 | 97.93 | $96.81 | 355807 |
| 2024-11-25 | 98.05 | $99.55 | 375900 |
| 2024-11-22 | 97.89 | $96.55 | 343900 |
| 2024-11-21 | 98.03 | $93.26 | 237388 |
| 2024-11-20 | 98.54 | $92.54 | 284494 |
| 2024-11-19 | 99.17 | $91.76 | 306116 |
| 2024-11-18 | 99.95 | $91.28 | 275005 |
| 2024-11-15 | 100.86 | $91.41 | 307003 |
| 2024-11-14 | 101.86 | $93.84 | 419732 |
| 2024-11-13 | 102.70 | $95.60 | 408600 |
| 2024-11-12 | 103.45 | $96.63 | 361802 |
| 2024-11-11 | 104.16 | $100.14 | 378000 |
| 2024-11-08 | 104.59 | $99.57 | 414800 |
| 2024-11-07 | 105.12 | $100.51 | 324926 |
| 2024-11-06 | 105.60 | $102.68 | 1.2M |
| 2024-11-05 | 105.91 | $103.95 | 404400 |
| 2024-11-04 | 106.11 | $103.88 | 155142 |
| 2024-11-01 | 106.35 | $103.44 | 202535 |
| 2024-10-31 | 106.66 | $102.79 | 200900 |
| 2024-10-30 | 107.06 | $103.70 | 151100 |
| 2024-10-29 | 107.42 | $104.23 | 183810 |
| 2024-10-28 | 107.75 | $104.41 | 207800 |
| 2024-10-25 | 108.10 | $101.60 | 162008 |
| 2024-10-24 | 108.79 | $102.21 | 244232 |
| 2024-10-23 | 109.48 | $102.74 | 329500 |
| 2024-10-22 | 110.19 | $103.93 | 363900 |
| 2024-10-21 | 110.85 | $106.34 | 342607 |
| 2024-10-18 | 111.32 | $110.50 | 272700 |
| 2024-10-17 | 111.41 | $112.66 | 123200 |
| 2024-10-16 | 111.28 | $113.50 | 345200 |
| 2024-10-15 | 111.05 | $111.69 | 128400 |
| 2024-10-14 | 110.98 | $112.36 | 115300 |
| 2024-10-11 | 110.83 | $111.42 | 194235 |
| 2024-10-10 | 110.77 | $108.77 | 252800 |
| 2024-10-09 | 110.98 | $111.55 | 117014 |
| 2024-10-08 | 110.92 | $111.36 | 245000 |
| 2024-10-07 | 110.88 | $110.15 | 222400 |
| 2024-10-04 | 110.95 | $111.49 | 225800 |
| 2024-10-03 | 110.90 | $109.99 | 306443 |
| 2024-10-02 | 110.99 | $111.12 | 481900 |
| 2024-10-01 | 110.98 | $114.23 | 228000 |
| 2024-09-30 | 110.63 | $115.64 | 282900 |
| 2024-09-27 | 110.11 | $114.35 | 261800 |
| 2024-09-26 | 109.66 | $113.00 | 281500 |
| 2024-09-25 | 109.31 | $111.50 | 274149 |
| 2024-09-24 | 109.08 | $111.88 | 254029 |
| 2024-09-23 | 108.78 | $113.01 | 233326 |
| 2024-09-20 | 108.34 | $112.93 | 640900 |
| 2024-09-19 | 107.86 | $111.80 | 333923 |
| 2024-09-18 | 107.44 | $110.67 | 282634 |
| 2024-09-17 | 107.10 | $110.73 | 391018 |
| 2024-09-16 | 106.72 | $110.99 | 290300 |
| 2024-09-13 | 106.27 | $111.07 | 258900 |
| 2024-09-12 | 105.76 | $107.73 | 213700 |
| 2024-09-11 | 105.56 | $105.21 | 414523 |
| 2024-09-10 | 105.59 | $105.10 | 229200 |
| 2024-09-09 | 105.64 | $104.44 | 244200 |
| 2024-09-06 | 105.77 | $105.70 | 248230 |
| 2024-09-05 | 105.78 | $106.99 | 149837 |
| 2024-09-04 | 105.65 | $106.50 | 142700 |
| 2024-09-03 | 105.56 | $106.79 | 192004 |
| 2024-08-30 | 105.43 | $110.93 | 242213 |
| 2024-08-29 | 104.85 | $109.48 | 221035 |
| 2024-08-28 | 104.37 | $108.53 | 164000 |
| 2024-08-27 | 103.93 | $108.91 | 236911 |
| 2024-08-26 | 103.40 | $109.29 | 324435 |
| 2024-08-23 | 102.79 | $109.22 | 346593 |
| 2024-08-22 | 102.11 | $105.26 | 284600 |
| 2024-08-21 | 101.78 | $105.38 | 267046 |
| 2024-08-20 | 101.40 | $102.52 | 292700 |
| 2024-08-19 | 101.28 | $103.99 | 282923 |
| 2024-08-16 | 100.99 | $101.36 | 311408 |
| 2024-08-15 | 100.95 | $100.61 | 309800 |
| 2024-08-14 | 100.99 | $97.84 | 370714 |
| 2024-08-13 | 101.32 | $96.71 | 356120 |
| 2024-08-12 | 101.81 | $93.97 | 312135 |
| 2024-08-09 | 102.63 | $95.98 | 265800 |
| 2024-08-08 | 103.33 | $95.74 | 427045 |
| 2024-08-07 | 104.13 | $94.81 | 770530 |
| 2024-08-06 | 105.11 | $101.46 | 526700 |
| 2024-08-05 | 105.50 | $99.66 | 442049 |
| 2024-08-02 | 106.11 | $102.03 | 310400 |
| 2024-08-01 | 106.54 | $106.09 | 326900 |
| 2024-07-31 | 106.59 | $109.99 | 474300 |
| 2024-07-30 | 106.23 | $111.29 | 347624 |
| 2024-07-29 | 105.70 | $110.84 | 409700 |
| 2024-07-26 | 105.16 | $108.86 | 321805 |
| 2024-07-25 | 104.77 | $106.83 | 365330 |
| 2024-07-24 | 104.55 | $106.48 | 204000 |
| 2024-07-23 | 104.35 | $108.99 | 276300 |
| 2024-07-22 | 103.86 | $107.47 | 243421 |
| 2024-07-19 | 103.48 | $105.34 | 210500 |
| 2024-07-18 | 103.28 | $105.54 | 204300 |
| 2024-07-17 | 103.05 | $105.83 | 409201 |
| 2024-07-16 | 102.75 | $107.13 | 330522 |
| 2024-07-15 | 102.29 | $104.86 | 311313 |
| 2024-07-12 | 102.02 | $104.08 | 240000 |
| 2024-07-11 | 101.81 | $104.22 | 256110 |
| 2024-07-10 | 101.55 | $101.73 | 171100 |
| 2024-07-09 | 101.53 | $101.22 | 159500 |
| 2024-07-08 | 101.57 | $101.78 | 158742 |
| 2024-07-05 | 101.54 | $102.33 | 139121 |
| 2024-07-03 | 101.46 | $102.14 | 93200 |
| 2024-07-02 | 101.39 | $101.40 | 157500 |
| 2024-07-01 | 101.39 | $100.79 | 232201 |
| 2024-06-28 | 101.45 | $102.40 | 601327 |
| 2024-06-27 | 101.35 | $102.23 | 272503 |
| 2024-06-26 | 101.26 | $102.78 | 279605 |
| 2024-06-25 | 101.10 | $103.73 | 403120 |
| 2024-06-24 | 100.82 | $102.75 | 431600 |
| 2024-06-21 | 100.62 | $102.78 | 789686 |
| 2024-06-20 | 100.39 | $102.40 | 263600 |
| 2024-06-18 | 100.18 | $101.85 | 280117 |
| 2024-06-17 | 100.01 | $100.44 | 300700 |
| 2024-06-14 | 99.96 | $98.01 | 302244 |
| 2024-06-13 | 100.17 | $100.28 | 238500 |
| 2024-06-12 | 100.15 | $100.98 | 429412 |
| 2024-06-11 | 100.07 | $101.48 | 318020 |
| 2024-06-10 | 99.92 | $101.90 | 251500 |
| 2024-06-07 | 99.71 | $101.70 | 214434 |
| 2024-06-06 | 99.50 | $102.69 | 167729 |
| 2024-06-05 | 99.16 | $103.62 | 119400 |
| 2024-06-04 | 98.69 | $102.28 | 261400 |
| 2024-06-03 | 98.32 | $103.03 | 210304 |
| 2024-05-31 | 97.82 | $103.24 | 332142 |
| 2024-05-30 | 97.25 | $102.03 | 136700 |
| 2024-05-29 | 96.75 | $100.50 | 187800 |
| 2024-05-28 | 96.35 | $102.46 | 231922 |
| 2024-05-24 | 95.71 | $101.31 | 308150 |
| 2024-05-23 | 95.12 | $99.64 | 198400 |
| 2024-05-22 | 94.64 | $99.26 | 286311 |
| 2024-05-21 | 94.16 | $100.11 | 341031 |
| 2024-05-20 | 93.53 | $96.68 | 167913 |
| 2024-05-17 | 93.20 | $97.00 | 229144 |
| 2024-05-16 | 92.80 | $97.44 | 207812 |
| 2024-05-15 | 92.31 | $97.31 | 240900 |
| 2024-05-14 | 91.79 | $98.00 | 289612 |
| 2024-05-13 | 91.13 | $97.25 | 330845 |
| 2024-05-10 | 90.49 | $96.68 | 266900 |
| 2024-05-09 | 89.84 | $96.61 | 507111 |
| 2024-05-08 | 89.12 | $92.96 | 547243 |
| 2024-05-07 | 88.72 | $90.99 | 332739 |
| 2024-05-06 | 88.48 | $90.63 | 159200 |
| 2024-05-03 | 88.26 | $90.58 | 156906 |
| 2024-05-02 | 88.01 | $88.88 | 290800 |
| 2024-05-01 | 87.92 | $87.12 | 227100 |
| 2024-04-30 | 88.00 | $87.46 | 174400 |
| 2024-04-29 | 88.06 | $90.13 | 457500 |
| 2024-04-26 | 87.84 | $88.73 | 121916 |
| 2024-04-25 | 87.75 | $87.13 | 197647 |
| 2024-04-24 | 87.81 | $89.13 | 131300 |
| 2024-04-23 | 87.68 | $89.37 | 131900 |
| 2024-04-22 | 87.50 | $88.13 | 323400 |
| 2024-04-19 | 87.43 | $87.04 | 162300 |
| 2024-04-18 | 87.47 | $86.29 | 181600 |
| 2024-04-17 | 87.60 | $86.22 | 154700 |
| 2024-04-16 | 87.74 | $87.11 | 196830 |
| 2024-04-15 | 87.81 | $86.49 | 152100 |
| 2024-04-12 | 87.95 | $86.97 | 124128 |
| 2024-04-11 | 88.05 | $88.22 | 176400 |
| 2024-04-10 | 88.03 | $87.64 | 155300 |
| 2024-04-09 | 88.07 | $90.07 | 126913 |
| 2024-04-08 | 87.86 | $88.93 | 140807 |
| 2024-04-05 | 87.75 | $88.59 | 250900 |
| 2024-04-04 | 87.66 | $88.14 | 158714 |
| 2024-04-03 | 87.61 | $90.12 | 194915 |
| 2024-04-02 | 87.35 | $90.52 | 206700 |
| 2024-04-01 | 87.01 | $91.16 | 174437 |
| 2024-03-28 | 86.58 | $92.38 | 269300 |
| 2024-03-27 | 85.96 | $91.13 | 151300 |
| 2024-03-26 | 85.42 | $90.30 | 400503 |
| 2024-03-25 | 84.91 | $88.98 | 200500 |
| 2024-03-22 | 84.48 | $87.39 | 197100 |
| 2024-03-21 | 84.17 | $87.46 | 165335 |
| 2024-03-20 | 83.83 | $86.27 | 245300 |
| 2024-03-19 | 83.57 | $85.47 | 168627 |
| 2024-03-18 | 83.37 | $85.23 | 183047 |
| 2024-03-15 | 83.17 | $84.50 | 508421 |
| 2024-03-14 | 83.03 | $83.95 | 196329 |
| 2024-03-13 | 82.94 | $85.15 | 175800 |
| 2024-03-12 | 82.70 | $84.67 | 186400 |
| 2024-03-11 | 82.50 | $83.93 | 153600 |
| 2024-03-08 | 82.34 | $84.19 | 138682 |
| 2024-03-07 | 82.15 | $84.28 | 202818 |
| 2024-03-06 | 81.93 | $84.23 | 182446 |
| 2024-03-05 | 81.68 | $83.00 | 227045 |
| 2024-03-04 | 81.54 | $83.11 | 235700 |
| 2024-03-01 | 81.38 | $82.43 | 237000 |
| 2024-02-29 | 81.27 | $82.83 | 554934 |
| 2024-02-28 | 81.11 | $79.46 | 308000 |
| 2024-02-27 | 81.28 | $80.23 | 210216 |
| 2024-02-26 | 81.39 | $79.93 | 208000 |
| 2024-02-23 | 81.54 | $82.00 | 187023 |
| 2024-02-22 | 81.49 | $81.03 | 259600 |
| 2024-02-21 | 81.54 | $80.84 | 580600 |
| 2024-02-20 | 81.62 | $81.05 | 210021 |
| 2024-02-16 | 81.68 | $80.96 | 176104 |
| 2024-02-15 | 81.75 | $82.72 | 213015 |
| 2024-02-14 | 81.65 | $81.92 | 172143 |
| 2024-02-13 | 81.62 | $79.53 | 298400 |
| 2024-02-12 | 81.84 | $82.84 | 175700 |
| 2024-02-09 | 81.74 | $82.55 | 200379 |
| 2024-02-08 | 81.65 | $81.47 | 185310 |
| 2024-02-07 | 81.67 | $79.34 | 126500 |
| 2024-02-06 | 81.92 | $80.31 | 307100 |
| 2024-02-05 | 82.08 | $79.40 | 145100 |
| 2024-02-02 | 82.37 | $80.46 | 220300 |
| 2024-02-01 | 82.57 | $82.40 | 197604 |
| 2024-01-31 | 82.59 | $80.84 | 294000 |
| 2024-01-30 | 82.77 | $82.00 | 118700 |
| 2024-01-29 | 82.85 | $82.63 | 152400 |
| 2024-01-26 | 82.87 | $82.55 | 163700 |
| 2024-01-25 | 82.91 | $82.42 | 202700 |
| 2024-01-24 | 82.96 | $82.04 | 145700 |
| 2024-01-23 | 83.05 | $83.04 | 210705 |
| 2024-01-22 | 83.06 | $83.35 | 165433 |
| 2024-01-19 | 83.03 | $81.88 | 146228 |
| 2024-01-18 | 83.15 | $81.44 | 177816 |
| 2024-01-17 | 83.33 | $80.81 | 158800 |
| 2024-01-16 | 83.59 | $80.45 | 176536 |
| 2024-01-12 | 83.92 | $81.22 | 216800 |
| 2024-01-11 | 84.21 | $81.86 | 215700 |
| 2024-01-10 | 84.45 | $82.60 | 138024 |
| 2024-01-09 | 84.65 | $82.50 | 157500 |
| 2024-01-08 | 84.87 | $83.95 | 181300 |
| 2024-01-05 | 84.97 | $82.48 | 190000 |
| 2024-01-04 | 85.23 | $82.81 | 203346 |
| 2024-01-03 | 85.49 | $83.21 | 233425 |
| 2024-01-02 | 85.73 | $86.26 | 203200 |
| 2023-12-29 | 85.67 | $87.95 | 199008 |
| 2023-12-28 | 85.43 | $88.77 | 111216 |
| 2023-12-27 | 85.08 | $89.33 | 193600 |
| 2023-12-26 | 84.63 | $88.78 | 154013 |
| 2023-12-22 | 84.20 | $87.98 | 275000 |
| 2023-12-21 | 83.80 | $88.12 | 244700 |
| 2023-12-20 | 83.34 | $87.15 | 310423 |
| 2023-12-19 | 82.94 | $87.37 | 270200 |
| 2023-12-18 | 82.47 | $86.00 | 385530 |
| 2023-12-15 | 82.10 | $86.76 | 828713 |
| 2023-12-14 | 81.61 | $88.03 | 337607 |
| 2023-12-13 | 80.94 | $86.76 | 264811 |
| 2023-12-12 | 80.32 | $84.60 | 158200 |
| 2023-12-11 | 79.87 | $85.15 | 272146 |
| 2023-12-08 | 79.32 | $84.23 | 259414 |
| 2023-12-07 | 78.80 | $83.86 | 289500 |
| 2023-12-06 | 78.27 | $83.24 | 261900 |
| 2023-12-05 | 77.75 | $83.23 | 221524 |
| 2023-12-04 | 77.17 | $83.54 | 321434 |
| 2023-12-01 | 76.50 | $82.33 | 404600 |
| 2023-11-30 | 75.89 | $78.90 | 176700 |
| 2023-11-29 | 75.57 | $78.40 | 179034 |
| 2023-11-28 | 75.27 | $78.27 | 155700 |
| 2023-11-27 | 74.95 | $78.75 | 194820 |
| 2023-11-24 | 74.56 | $78.58 | 135134 |
| 2023-11-22 | 74.13 | $77.78 | 159321 |
| 2023-11-21 | 73.75 | $77.11 | 157549 |
| 2023-11-20 | 73.39 | $78.04 | 176200 |
| 2023-11-17 | 72.90 | $77.45 | 271600 |
| 2023-11-16 | 72.43 | $75.73 | 171939 |
| 2023-11-15 | 72.08 | $76.49 | 291100 |
| 2023-11-14 | 71.61 | $77.31 | 250000 |
| 2023-11-13 | 71.01 | $73.62 | 176400 |
| 2023-11-10 | 70.74 | $74.13 | 164039 |
| 2023-11-09 | 70.38 | $73.19 | 233300 |
| 2023-11-08 | 70.09 | $73.10 | 258900 |
| 2023-11-07 | 69.77 | $75.17 | 616500 |
| 2023-11-06 | 69.20 | $70.64 | 299500 |
| 2023-11-03 | 69.05 | $70.91 | 263225 |
| 2023-11-02 | 68.86 | $67.92 | 215320 |
| 2023-11-01 | 68.95 | $66.70 | 166837 |
| 2023-10-31 | 69.19 | $66.86 | 121205 |
| 2023-10-30 | 69.44 | $66.71 | 151641 |
| 2023-10-27 | 69.72 | $65.71 | 229523 |
| 2023-10-26 | 70.15 | $66.27 | 264810 |
| 2023-10-25 | 70.55 | $67.66 | 201000 |
| 2023-10-24 | 70.86 | $69.07 | 220900 |
| 2023-10-23 | 71.05 | $67.72 | 182600 |
| 2023-10-20 | 71.40 | $67.57 | 226824 |
| 2023-10-19 | 71.80 | $68.85 | 227600 |
| 2023-10-18 | 72.11 | $70.46 | 161200 |
| 2023-10-17 | 72.28 | $71.18 | 228443 |
| 2023-10-16 | 72.40 | $72.04 | 228125 |
| 2023-10-13 | 72.44 | $70.38 | 217200 |
| 2023-10-12 | 72.65 | $71.07 | 297400 |
| 2023-10-11 | 72.82 | $69.66 | 1.8M |
| 2023-10-10 | 73.15 | $73.50 | 163400 |
| 2023-10-09 | 73.12 | $73.16 | 145900 |
| 2023-10-06 | 73.11 | $72.73 | 257440 |
| 2023-10-05 | 73.15 | $71.94 | 224605 |
| 2023-10-04 | 73.28 | $72.05 | 160000 |
| 2023-10-03 | 73.41 | $70.99 | 134934 |
| 2023-10-02 | 73.66 | $72.30 | 174900 |
| 2023-09-29 | 73.81 | $72.64 | 193303 |
| 2023-09-28 | 73.93 | $73.47 | 160327 |
| 2023-09-27 | 73.98 | $71.88 | 247700 |
| 2023-09-26 | 74.20 | $69.66 | 291300 |
| 2023-09-25 | 74.68 | $72.85 | 137300 |
| 2023-09-22 | 74.87 | $72.60 | 184339 |
| 2023-09-21 | 75.11 | $73.61 | 192900 |
| 2023-09-20 | 75.27 | $74.95 | 134023 |
| 2023-09-19 | 75.30 | $74.97 | 183200 |
| 2023-09-18 | 75.34 | $76.73 | 101100 |
| 2023-09-15 | 75.19 | $76.50 | 506429 |
| 2023-09-14 | 75.05 | $77.13 | 233935 |
| 2023-09-13 | 74.83 | $75.95 | 185614 |
| 2023-09-12 | 74.71 | $76.28 | 191105 |
| 2023-09-11 | 74.55 | $75.77 | 248151 |
| 2023-09-08 | 74.42 | $75.81 | 164534 |
| 2023-09-07 | 74.27 | $75.59 | 204200 |
| 2023-09-06 | 74.14 | $75.60 | 187200 |
| 2023-09-05 | 73.98 | $75.23 | 209800 |
| 2023-09-01 | 73.85 | $76.65 | 214600 |
| 2023-08-31 | 73.56 | $75.81 | 202200 |
| 2023-08-30 | 73.32 | $76.31 | 237800 |
| 2023-08-29 | 73.00 | $75.91 | 155100 |
| 2023-08-28 | 72.70 | $75.13 | 183900 |
| 2023-08-25 | 72.44 | $74.77 | 155745 |
| 2023-08-24 | 72.20 | $74.01 | 134100 |
| 2023-08-23 | 72.00 | $73.62 | 197720 |
| 2023-08-22 | 71.83 | $72.48 | 203400 |
| 2023-08-21 | 71.77 | $72.75 | 182500 |
| 2023-08-18 | 71.66 | $73.30 | 222700 |
| 2023-08-17 | 71.49 | $71.97 | 201600 |
| 2023-08-16 | 71.44 | $72.38 | 211546 |
| 2023-08-15 | 71.34 | $72.69 | 118122 |
| 2023-08-14 | 71.20 | $72.95 | 130100 |
| 2023-08-11 | 71.02 | $71.96 | 195931 |
| 2023-08-10 | 70.92 | $71.99 | 330328 |
| 2023-08-09 | 70.80 | $69.20 | 620448 |
| 2023-08-08 | 70.97 | $73.06 | 261075 |
| 2023-08-07 | 70.75 | $74.58 | 190136 |
| 2023-08-04 | 70.35 | $72.99 | 161013 |
| 2023-08-03 | 70.07 | $72.55 | 171707 |
| 2023-08-02 | 69.81 | $72.28 | 171200 |
| 2023-08-01 | 69.55 | $73.25 | 122000 |
| 2023-07-31 | 69.16 | $72.96 | 233534 |
| 2023-07-28 | 68.76 | $71.81 | 175231 |
| 2023-07-27 | 68.44 | $70.95 | 258143 |
| 2023-07-26 | 68.18 | $69.78 | 226500 |
| 2023-07-25 | 68.01 | $68.40 | 158300 |
| 2023-07-24 | 67.97 | $67.56 | 157924 |
| 2023-07-21 | 68.01 | $67.29 | 172842 |
| 2023-07-20 | 68.08 | $68.81 | 223500 |
| 2023-07-19 | 68.01 | $68.59 | 254500 |
| 2023-07-18 | 67.95 | $68.57 | 125700 |
| 2023-07-17 | 67.88 | $67.99 | 173400 |
| 2023-07-14 | 67.87 | $67.19 | 118200 |
| 2023-07-13 | 67.94 | $67.57 | 133828 |
| 2023-07-12 | 67.98 | $67.24 | 217733 |
| 2023-07-11 | 68.06 | $65.83 | 119100 |
| 2023-07-10 | 68.29 | $65.99 | 313600 |
| 2023-07-07 | 68.53 | $65.79 | 164329 |
| 2023-07-06 | 68.82 | $65.77 | 422400 |
| 2023-07-05 | 69.14 | $65.99 | 264000 |
| 2023-07-03 | 69.48 | $68.79 | 144318 |
| 2023-06-30 | 69.55 | $67.83 | 305132 |
| 2023-06-29 | 69.73 | $68.65 | 167307 |
| 2023-06-28 | 69.84 | $68.12 | 155300 |
| 2023-06-27 | 70.02 | $69.13 | 140400 |
| 2023-06-26 | 70.12 | $69.44 | 212800 |
| 2023-06-23 | 70.19 | $68.17 | 425092 |
| 2023-06-22 | 70.40 | $71.63 | 304250 |
| 2023-06-21 | 70.27 | $71.25 | 182600 |
| 2023-06-20 | 70.17 | $71.88 | 128408 |
| 2023-06-16 | 69.99 | $72.62 | 431100 |
| 2023-06-15 | 69.71 | $72.72 | 186100 |
| 2023-06-14 | 69.40 | $72.28 | 160800 |
| 2023-06-13 | 69.09 | $72.89 | 163205 |
| 2023-06-12 | 68.69 | $71.85 | 156800 |
| 2023-06-09 | 68.36 | $71.77 | 189318 |
| 2023-06-08 | 68.00 | $72.13 | 206300 |
| 2023-06-07 | 67.57 | $70.71 | 327044 |
| 2023-06-06 | 67.24 | $71.41 | 234002 |
| 2023-06-05 | 66.80 | $69.20 | 189811 |
| 2023-06-02 | 66.54 | $69.72 | 186644 |
| 2023-06-01 | 66.21 | $66.78 | 123430 |
| 2023-05-31 | 66.15 | $66.53 | 201100 |
| 2023-05-30 | 66.11 | $66.45 | 105136 |
| 2023-05-26 | 66.07 | $68.32 | 143300 |
| 2023-05-25 | 65.84 | $67.17 | 128914 |
| 2023-05-24 | 65.70 | $66.70 | 109716 |
| 2023-05-23 | 65.59 | $67.50 | 140621 |
| 2023-05-22 | 65.39 | $68.72 | 190100 |
| 2023-05-19 | 65.04 | $67.35 | 111500 |
| 2023-05-18 | 64.80 | $68.15 | 241452 |
| 2023-05-17 | 64.44 | $66.77 | 201502 |
| 2023-05-16 | 64.20 | $65.32 | 136846 |
| 2023-05-15 | 64.08 | $65.65 | 247910 |
| 2023-05-12 | 63.91 | $65.23 | 159000 |
| 2023-05-11 | 63.78 | $65.73 | 232000 |
| 2023-05-10 | 63.57 | $66.06 | 260218 |
| 2023-05-09 | 63.31 | $63.08 | 220119 |
| 2023-05-08 | 63.33 | $63.12 | 161200 |
| 2023-05-05 | 63.35 | $63.29 | 345300 |
| 2023-05-04 | 63.36 | $60.36 | 210200 |
| 2023-05-03 | 63.68 | $60.67 | 218600 |
| 2023-05-02 | 63.99 | $61.99 | 170000 |
| 2023-05-01 | 64.20 | $62.65 | 126400 |
| 2023-04-28 | 64.37 | $62.85 | 176413 |
| 2023-04-27 | 64.53 | $63.01 | 223000 |
| 2023-04-26 | 64.69 | $61.84 | 172000 |
| 2023-04-25 | 64.99 | $62.95 | 233229 |
| 2023-04-24 | 65.20 | $64.92 | 200835 |
| 2023-04-21 | 65.23 | $65.13 | 224617 |
| 2023-04-20 | 65.24 | $65.17 | 87400 |
| 2023-04-19 | 65.25 | $66.01 | 92240 |
| 2023-04-18 | 65.17 | $66.45 | 121500 |
| 2023-04-17 | 65.03 | $66.28 | 164515 |
| 2023-04-14 | 64.90 | $65.08 | 168000 |
| 2023-04-13 | 64.88 | $66.50 | 187945 |
| 2023-04-12 | 64.71 | $65.31 | 72841 |
| 2023-04-11 | 64.65 | $65.13 | 111815 |
| 2023-04-10 | 64.60 | $65.21 | 231248 |
| 2023-04-06 | 64.54 | $64.58 | 122000 |
| 2023-04-05 | 64.53 | $64.25 | 134600 |
| 2023-04-04 | 64.56 | $64.69 | 195700 |
| 2023-04-03 | 64.55 | $66.04 | 171900 |
| 2023-03-31 | 64.39 | $66.80 | 190300 |
| 2023-03-30 | 64.14 | $65.57 | 155821 |
| 2023-03-29 | 63.99 | $65.14 | 242900 |
| 2023-03-28 | 63.87 | $65.09 | 120005 |
| 2023-03-27 | 63.74 | $65.46 | 276900 |
| 2023-03-24 | 63.56 | $64.16 | 301600 |
| 2023-03-23 | 63.49 | $60.72 | 156622 |
| 2023-03-22 | 63.79 | $61.54 | 177708 |
| 2023-03-21 | 64.02 | $63.00 | 339619 |
| 2023-03-20 | 64.13 | $61.25 | 156443 |
| 2023-03-17 | 64.43 | $60.70 | 397000 |
| 2023-03-16 | 64.83 | $63.30 | 225200 |
| 2023-03-15 | 64.99 | $62.79 | 270800 |
| 2023-03-14 | 65.22 | $64.63 | 230429 |
| 2023-03-13 | 65.28 | $62.58 | 243949 |
| 2023-03-10 | 65.57 | $64.19 | 289531 |
| 2023-03-09 | 65.71 | $66.58 | 194533 |
| 2023-03-08 | 65.62 | $67.83 | 165616 |
| 2023-03-07 | 65.39 | $67.08 | 160137 |
| 2023-03-06 | 65.21 | $67.05 | 155000 |
| 2023-03-03 | 65.02 | $67.90 | 167145 |
| 2023-03-02 | 64.71 | $66.89 | 129649 |
| 2023-03-01 | 64.48 | $65.58 | 178247 |
| 2023-02-28 | 64.37 | $65.25 | 178737 |
| 2023-02-27 | 64.27 | $66.25 | 174300 |
| 2023-02-24 | 64.07 | $65.69 | 144100 |
| 2023-02-23 | 63.89 | $65.95 | 382305 |
| 2023-02-22 | 63.68 | $69.57 | 379227 |
| 2023-02-21 | 63.06 | $61.80 | 178613 |
| 2023-02-17 | 63.19 | $63.96 | 196123 |
| 2023-02-16 | 63.11 | $63.47 | 160000 |
| 2023-02-15 | 63.07 | $63.69 | 216400 |
| 2023-02-14 | 63.01 | $63.37 | 145900 |
| 2023-02-13 | 62.97 | $63.65 | 69900 |
| 2023-02-10 | 62.90 | $62.74 | 115534 |
| 2023-02-09 | 62.91 | $62.92 | 114404 |
| 2023-02-08 | 62.91 | $62.78 | 163000 |
| 2023-02-07 | 62.93 | $64.67 | 133315 |
| 2023-02-06 | 62.74 | $64.49 | 132713 |
| 2023-02-03 | 62.56 | $65.01 | 188500 |
| 2023-02-02 | 62.30 | $65.74 | 214431 |
| 2023-02-01 | 61.94 | $65.76 | 237700 |
| 2023-01-31 | 61.54 | $65.60 | 247400 |
| 2023-01-30 | 61.11 | $63.47 | 119204 |
| 2023-01-27 | 60.86 | $63.50 | 143043 |
| 2023-01-26 | 60.58 | $63.87 | 107500 |
| 2023-01-25 | 60.23 | $63.23 | 100800 |
| 2023-01-24 | 59.92 | $62.42 | 140627 |
| 2023-01-23 | 59.66 | $62.58 | 161804 |
| 2023-01-20 | 59.35 | $63.06 | 207833 |
| 2023-01-19 | 58.96 | $61.61 | 103700 |
| 2023-01-18 | 58.68 | $61.69 | 362353 |
| 2023-01-17 | 58.36 | $63.92 | 402426 |
| 2023-01-13 | 57.78 | $62.62 | 177730 |
| 2023-01-12 | 57.27 | $62.06 | 226400 |
| 2023-01-11 | 56.76 | $59.92 | 144300 |
| 2023-01-10 | 56.43 | $59.31 | 162830 |
| 2023-01-09 | 56.13 | $59.00 | 324100 |
| 2023-01-06 | 55.82 | $57.94 | 143611 |
| 2023-01-05 | 55.60 | $56.15 | 175200 |
| 2023-01-04 | 55.54 | $55.32 | 187220 |
| 2023-01-03 | 55.57 | $54.62 | 216826 |
| 2022-12-30 | 55.67 | $53.71 | 183000 |
| 2022-12-29 | 55.87 | $54.21 | 136600 |
| 2022-12-28 | 56.05 | $53.16 | 133900 |
| 2022-12-27 | 56.35 | $54.10 | 151219 |
| 2022-12-23 | 56.59 | $54.12 | 208137 |
| 2022-12-22 | 56.85 | $53.43 | 237849 |
| 2022-12-21 | 57.21 | $54.57 | 223031 |
| 2022-12-20 | 57.48 | $53.94 | 272608 |
| 2022-12-19 | 57.86 | $53.40 | 341800 |
| 2022-12-16 | 58.33 | $55.62 | 1.1M |
| 2022-12-15 | 58.61 | $56.42 | 373400 |
| 2022-12-14 | 58.84 | $58.53 | 332700 |
| 2022-12-13 | 58.87 | $58.40 | 237900 |
| 2022-12-12 | 58.92 | $58.11 | 187025 |
| 2022-12-09 | 59.01 | $57.52 | 177700 |
| 2022-12-08 | 59.17 | $57.58 | 198400 |
| 2022-12-07 | 59.33 | $56.72 | 121400 |
| 2022-12-06 | 59.61 | $57.67 | 167405 |
| 2022-12-05 | 59.81 | $58.97 | 175900 |
| 2022-12-02 | 59.90 | $59.29 | 175229 |
| 2022-12-01 | 59.97 | $59.75 | 393327 |
| 2022-11-30 | 59.99 | $59.75 | 270000 |
| 2022-11-29 | 60.02 | $59.73 | 93600 |
| 2022-11-28 | 60.05 | $59.59 | 118100 |
| 2022-11-25 | 60.09 | $60.72 | 50640 |
| 2022-11-23 | 60.03 | $60.62 | 90206 |
| 2022-11-22 | 59.97 | $60.90 | 129700 |
| 2022-11-21 | 59.87 | $60.80 | 115500 |
| 2022-11-18 | 59.77 | $60.15 | 142400 |
| 2022-11-17 | 59.73 | $59.58 | 146800 |
| 2022-11-16 | 59.74 | $60.81 | 157700 |
| 2022-11-15 | 59.63 | $61.15 | 274200 |
| 2022-11-14 | 59.47 | $61.41 | 219700 |
| 2022-11-11 | 59.27 | $61.16 | 262400 |
| 2022-11-10 | 59.07 | $62.74 | 343522 |
| 2022-11-09 | 58.68 | $61.73 | 254400 |
| 2022-11-08 | 58.36 | $61.59 | 317405 |
| 2022-11-07 | 58.02 | $60.42 | 171900 |
| 2022-11-04 | 57.77 | $59.12 | 177836 |
| 2022-11-03 | 57.63 | $57.30 | 269400 |
| 2022-11-02 | 57.66 | $58.78 | 291509 |
| 2022-11-01 | 57.54 | $60.16 | 202715 |
| 2022-10-31 | 57.27 | $59.63 | 234100 |
| 2022-10-28 | 57.02 | $58.52 | 235806 |
| 2022-10-27 | 56.86 | $58.22 | 351933 |
| 2022-10-26 | 56.72 | $56.18 | 475800 |
| 2022-10-25 | 56.78 | $60.17 | 371713 |
| 2022-10-24 | 56.42 | $60.35 | 298200 |
| 2022-10-21 | 56.01 | $59.61 | 305400 |
| 2022-10-20 | 55.63 | $57.65 | 270100 |
| 2022-10-19 | 55.41 | $57.95 | 293204 |
| 2022-10-18 | 55.15 | $58.20 | 489200 |
| 2022-10-17 | 54.82 | $56.65 | 258200 |
| 2022-10-14 | 54.63 | $55.97 | 169400 |
| 2022-10-13 | 54.49 | $56.58 | 452500 |
| 2022-10-12 | 54.27 | $56.57 | 236500 |
| 2022-10-11 | 54.03 | $56.73 | 307344 |
| 2022-10-10 | 53.74 | $56.76 | 282000 |
| 2022-10-07 | 53.43 | $56.04 | 270328 |
| 2022-10-06 | 53.15 | $56.50 | 194300 |
| 2022-10-05 | 52.80 | $56.10 | 324829 |
| 2022-10-04 | 52.45 | $55.67 | 367436 |
| 2022-10-03 | 52.11 | $51.05 | 224929 |
| 2022-09-30 | 52.23 | $48.44 | 413300 |
| 2022-09-29 | 52.62 | $49.10 | 342700 |
| 2022-09-28 | 53.00 | $50.18 | 407000 |
| 2022-09-27 | 53.29 | $50.07 | 328322 |
| 2022-09-26 | 53.63 | $49.77 | 300200 |
| 2022-09-23 | 54.04 | $51.70 | 369800 |
| 2022-09-22 | 54.28 | $51.51 | 216300 |
| 2022-09-21 | 54.58 | $52.63 | 241946 |
| 2022-09-20 | 54.78 | $52.68 | 158438 |
| 2022-09-19 | 55.00 | $53.16 | 155600 |
| 2022-09-16 | 55.20 | $53.25 | 385400 |
| 2022-09-15 | 55.40 | $53.39 | 210535 |
| 2022-09-14 | 55.61 | $53.70 | 210232 |
| 2022-09-13 | 55.81 | $54.10 | 175200 |
| 2022-09-12 | 55.99 | $56.66 | 129426 |
| 2022-09-09 | 55.92 | $55.64 | 139802 |
| 2022-09-08 | 55.95 | $54.18 | 157914 |
| 2022-09-07 | 56.14 | $54.49 | 169306 |
| 2022-09-06 | 56.31 | $53.59 | 236638 |
| 2022-09-02 | 56.60 | $54.92 | 209900 |
| 2022-09-01 | 56.78 | $55.51 | 239726 |
| 2022-08-31 | 56.91 | $55.28 | 244400 |
| 2022-08-30 | 57.08 | $55.93 | 273806 |
| 2022-08-29 | 57.20 | $56.10 | 266400 |
| 2022-08-26 | 57.32 | $56.23 | 133433 |
| 2022-08-25 | 57.43 | $57.65 | 127400 |
| 2022-08-24 | 57.41 | $56.80 | 212624 |
| 2022-08-23 | 57.48 | $57.34 | 246200 |
| 2022-08-22 | 57.49 | $56.22 | 141600 |
| 2022-08-19 | 57.62 | $57.95 | 218700 |
| 2022-08-18 | 57.59 | $58.77 | 215100 |
| 2022-08-17 | 57.47 | $58.62 | 279300 |
| 2022-08-16 | 57.34 | $58.86 | 293506 |
| 2022-08-15 | 57.18 | $59.46 | 217407 |
| 2022-08-12 | 56.94 | $59.00 | 457100 |
| 2022-08-11 | 56.73 | $57.32 | 432800 |
| 2022-08-10 | 56.67 | $56.45 | 542843 |
| 2022-08-09 | 56.69 | $56.29 | 185507 |
| 2022-08-08 | 56.73 | $56.68 | 207033 |
| 2022-08-05 | 56.74 | $56.83 | 213700 |
| 2022-08-04 | 56.73 | $57.62 | 245600 |
| 2022-08-03 | 56.63 | $56.23 | 326947 |
| 2022-08-02 | 56.67 | $55.19 | 234601 |
| 2022-08-01 | 56.83 | $56.08 | 290712 |
| 2022-07-29 | 56.91 | $56.94 | 384348 |
| 2022-07-28 | 56.91 | $57.49 | 180306 |
| 2022-07-27 | 56.84 | $56.91 | 177920 |
| 2022-07-26 | 56.84 | $56.03 | 270694 |
| 2022-07-25 | 56.92 | $55.51 | 326130 |
| 2022-07-22 | 57.07 | $54.77 | 290900 |
| 2022-07-21 | 57.31 | $55.41 | 337507 |
| 2022-07-20 | 57.51 | $55.79 | 278000 |
| 2022-07-19 | 57.70 | $56.49 | 402100 |
| 2022-07-18 | 57.82 | $55.17 | 255142 |
| 2022-07-15 | 58.10 | $56.35 | 238026 |
| 2022-07-14 | 58.29 | $54.75 | 204900 |
| 2022-07-13 | 58.66 | $55.78 | 214100 |
| 2022-07-12 | 58.96 | $57.23 | 243535 |
| 2022-07-11 | 59.14 | $58.53 | 178900 |
| 2022-07-08 | 59.21 | $59.46 | 209300 |
| 2022-07-07 | 59.18 | $60.49 | 196100 |
| 2022-07-06 | 59.04 | $59.70 | 239600 |
| 2022-07-05 | 58.97 | $59.77 | 231500 |
| 2022-07-01 | 58.89 | $60.24 | 350800 |
| 2022-06-30 | 58.75 | $60.71 | 226700 |
| 2022-06-29 | 58.54 | $59.35 | 263000 |
| 2022-06-28 | 58.46 | $59.29 | 239800 |
| 2022-06-27 | 58.37 | $58.51 | 281131 |
| 2022-06-24 | 58.35 | $59.01 | 851820 |
| 2022-06-23 | 58.28 | $57.38 | 217204 |
| 2022-06-22 | 58.38 | $57.34 | 292100 |
| 2022-06-21 | 58.49 | $57.19 | 288228 |
| 2022-06-17 | 58.63 | $55.50 | 770300 |
| 2022-06-16 | 58.95 | $54.78 | 370000 |
| 2022-06-15 | 59.39 | $58.15 | 297904 |
| 2022-06-14 | 59.52 | $56.37 | 290200 |
| 2022-06-13 | 59.86 | $57.33 | 273916 |
| 2022-06-10 | 60.12 | $58.69 | 194700 |
| 2022-06-09 | 60.27 | $60.56 | 180703 |
| 2022-06-08 | 60.24 | $61.90 | 287807 |
| 2022-06-07 | 60.07 | $63.00 | 233930 |
| 2022-06-06 | 59.76 | $63.58 | 326500 |
| 2022-06-03 | 59.36 | $61.38 | 307902 |
| 2022-06-02 | 59.15 | $60.80 | 179000 |
| 2022-06-01 | 58.97 | $58.97 | 388700 |
| 2022-05-31 | 58.97 | $60.83 | 196500 |
| 2022-05-27 | 58.78 | $61.47 | 148249 |
| 2022-05-26 | 58.49 | $60.34 | 181800 |
| 2022-05-25 | 58.30 | $59.06 | 213146 |
| 2022-05-24 | 58.22 | $57.93 | 252018 |
| 2022-05-23 | 58.25 | $57.44 | 249912 |
| 2022-05-20 | 58.33 | $56.71 | 204202 |
| 2022-05-19 | 58.51 | $57.10 | 195900 |
| 2022-05-18 | 58.65 | $57.06 | 255300 |
| 2022-05-17 | 58.82 | $58.25 | 198100 |
| 2022-05-16 | 58.88 | $56.00 | 302624 |
| 2022-05-13 | 59.18 | $56.30 | 298104 |
| 2022-05-12 | 59.49 | $55.40 | 358600 |
| 2022-05-11 | 59.92 | $56.02 | 579100 |
| 2022-05-10 | 60.33 | $57.18 | 483100 |
| 2022-05-09 | 60.66 | $55.90 | 535710 |
| 2022-05-06 | 61.16 | $55.46 | 357105 |
| 2022-05-05 | 61.76 | $56.49 | 365300 |
| 2022-05-04 | 62.32 | $59.93 | 331312 |
| 2022-05-03 | 62.57 | $59.05 | 236600 |
| 2022-05-02 | 62.94 | $58.26 | 273900 |
| 2022-04-29 | 63.43 | $58.95 | 399225 |
| 2022-04-28 | 63.90 | $60.12 | 178629 |
| 2022-04-27 | 64.30 | $59.25 | 248200 |
| 2022-04-26 | 64.83 | $60.16 | 258236 |
| 2022-04-25 | 65.32 | $62.64 | 268923 |
| 2022-04-22 | 65.60 | $63.51 | 220400 |
| 2022-04-21 | 65.82 | $65.32 | 232600 |
| 2022-04-20 | 65.88 | $66.54 | 230523 |
| 2022-04-19 | 65.81 | $66.26 | 414000 |
| 2022-04-18 | 65.76 | $65.18 | 309014 |
| 2022-04-14 | 65.82 | $65.83 | 276718 |
| 2022-04-13 | 65.82 | $65.61 | 315800 |
| 2022-04-12 | 65.84 | $62.93 | 256700 |
| 2022-04-11 | 66.15 | $63.23 | 343233 |
| 2022-04-08 | 66.45 | $63.15 | 494938 |
| 2022-04-07 | 66.80 | $64.36 | 462310 |
| 2022-04-06 | 67.06 | $65.88 | 324900 |
| 2022-04-05 | 67.18 | $66.89 | 324504 |
| 2022-04-04 | 67.21 | $67.94 | 257500 |
| 2022-04-01 | 67.14 | $68.25 | 273700 |
| 2022-03-31 | 67.02 | $68.00 | 219700 |
| 2022-03-30 | 66.92 | $67.77 | 230900 |
| 2022-03-29 | 66.83 | $68.41 | 567024 |
| 2022-03-28 | 66.66 | $67.80 | 222823 |
| 2022-03-25 | 66.54 | $67.06 | 307700 |
| 2022-03-24 | 66.48 | $65.71 | 172500 |
| 2022-03-23 | 66.57 | $65.69 | 202700 |
| 2022-03-22 | 66.66 | $65.69 | 259825 |
| 2022-03-21 | 66.76 | $66.44 | 179000 |
| 2022-03-18 | 66.79 | $66.27 | 531726 |
| 2022-03-17 | 66.85 | $66.48 | 126642 |
| 2022-03-16 | 66.89 | $66.76 | 270509 |
| 2022-03-15 | 66.90 | $64.68 | 348634 |
| 2022-03-14 | 67.13 | $64.53 | 196724 |
| 2022-03-11 | 67.41 | $63.60 | 354000 |
| 2022-03-10 | 67.81 | $64.01 | 395520 |
| 2022-03-09 | 68.21 | $65.74 | 583120 |
| 2022-03-08 | 68.47 | $64.36 | 814543 |
| 2022-03-07 | 68.90 | $64.36 | 528109 |
| 2022-03-04 | 69.38 | $67.75 | 410343 |
| 2022-03-03 | 69.55 | $68.70 | 266900 |
| 2022-03-02 | 69.64 | $69.80 | 365135 |
| 2022-03-01 | 69.62 | $68.42 | 563338 |
| 2022-02-28 | 69.75 | $70.06 | 423800 |
| 2022-02-25 | 69.72 | $70.53 | 319101 |
| 2022-02-24 | 69.63 | $70.81 | 447610 |
| 2022-02-23 | 69.51 | $70.02 | 336600 |
| 2022-02-22 | 69.45 | $68.57 | 284900 |
| 2022-02-18 | 69.55 | $69.23 | 393414 |
| 2022-02-17 | 69.58 | $69.25 | 221800 |
| 2022-02-16 | 69.62 | $70.27 | 250732 |
| 2022-02-15 | 69.55 | $69.77 | 177500 |
| 2022-02-14 | 69.52 | $68.92 | 217038 |
| 2022-02-11 | 69.59 | $69.51 | 222200 |
| 2022-02-10 | 69.59 | $70.08 | 328502 |
| 2022-02-09 | 69.54 | $71.03 | 221743 |
| 2022-02-08 | 69.39 | $70.00 | 480500 |
| 2022-02-07 | 69.32 | $69.62 | 186432 |
| 2022-02-04 | 69.29 | $69.49 | 218223 |
| 2022-02-03 | 69.27 | $70.30 | 366248 |
| 2022-02-02 | 69.16 | $69.55 | 284700 |
| 2022-02-01 | 69.12 | $69.66 | 332900 |
| 2022-01-31 | 69.06 | $69.78 | 327900 |
| 2022-01-28 | 68.99 | $69.93 | 416312 |
| 2022-01-27 | 68.89 | $68.98 | 470700 |
| 2022-01-26 | 68.88 | $68.58 | 401248 |
| 2022-01-25 | 68.91 | $69.90 | 533902 |
| 2022-01-24 | 68.81 | $69.11 | 690500 |
| 2022-01-21 | 68.78 | $69.16 | 483521 |
| 2022-01-20 | 68.73 | $70.94 | 430648 |
| 2022-01-19 | 68.50 | $71.74 | 323713 |
| 2022-01-18 | 68.16 | $71.69 | 376044 |
| 2022-01-14 | 67.79 | $72.79 | 239300 |
| 2022-01-13 | 67.26 | $71.91 | 294926 |
| 2022-01-12 | 66.78 | $71.25 | 562130 |
| 2022-01-11 | 66.30 | $71.03 | 356325 |
| 2022-01-10 | 65.81 | $69.21 | 449800 |
| 2022-01-07 | 65.45 | $68.22 | 479500 |
| 2022-01-06 | 65.16 | $66.42 | 193800 |
| 2022-01-05 | 65.02 | $66.30 | 228407 |
| 2022-01-04 | 64.89 | $66.68 | 324600 |
| 2022-01-03 | 64.70 | $65.42 | 465800 |
| 2021-12-31 | 64.62 | $65.57 | 223508 |
| 2021-12-30 | 64.53 | $65.87 | 143900 |
| 2021-12-29 | 64.38 | $66.19 | 151933 |
| 2021-12-28 | 64.19 | $66.03 | 165232 |
| 2021-12-27 | 64.00 | $65.90 | 237500 |
| 2021-12-23 | 63.80 | $64.73 | 215620 |
| 2021-12-22 | 63.70 | $63.35 | 349200 |
| 2021-12-21 | 63.74 | $63.56 | 305632 |
| 2021-12-20 | 63.76 | $61.77 | 566545 |
| 2021-12-17 | 63.97 | $64.53 | 807551 |
| 2021-12-16 | 63.91 | $63.74 | 441000 |
| 2021-12-15 | 63.93 | $61.25 | 645400 |
| 2021-12-14 | 64.21 | $64.72 | 541308 |
| 2021-12-13 | 64.15 | $64.31 | 389114 |
| 2021-12-10 | 64.14 | $64.05 | 355129 |
| 2021-12-09 | 64.15 | $64.31 | 294214 |
| 2021-12-08 | 64.13 | $64.00 | 227011 |
| 2021-12-07 | 64.14 | $63.31 | 241900 |
| 2021-12-06 | 64.23 | $63.66 | 288100 |
| 2021-12-03 | 64.29 | $61.92 | 259400 |
| 2021-12-02 | 64.54 | $62.17 | 254000 |
| 2021-12-01 | 64.79 | $60.17 | 371400 |
| 2021-11-30 | 65.28 | $61.16 | 320838 |
| 2021-11-29 | 65.71 | $62.18 | 372300 |
| 2021-11-26 | 66.08 | $63.05 | 306300 |
| 2021-11-24 | 66.40 | $67.29 | 331919 |
| 2021-11-23 | 66.31 | $66.16 | 265200 |
| 2021-11-22 | 66.32 | $65.57 | 250127 |
| 2021-11-19 | 66.40 | $66.45 | 281600 |
| 2021-11-18 | 66.40 | $66.40 | 262543 |
| 2021-11-17 | 66.40 | $67.06 | 231406 |
| 2021-11-16 | 66.33 | $68.14 | 265200 |
| 2021-11-15 | 66.14 | $66.98 | 158536 |
| 2021-11-12 | 66.05 | $65.97 | 343100 |
| 2021-11-11 | 66.06 | $64.83 | 266100 |
| 2021-11-10 | 66.19 | $65.37 | 268300 |
| 2021-11-09 | 66.27 | $66.02 | 328900 |
| 2021-11-08 | 66.30 | $67.86 | 451400 |
| 2021-11-05 | 66.13 | $70.46 | 948593 |
| 2021-11-04 | 65.68 | $70.29 | 935208 |
| 2021-11-03 | 65.19 | $69.25 | 1.4M |
| 2021-11-02 | 64.77 | $67.99 | 651437 |
| 2021-11-01 | 64.43 | $68.22 | 948200 |
| 2021-10-29 | 64.03 | $68.88 | 443200 |
| 2021-10-28 | 63.52 | $68.56 | 467440 |
| 2021-10-27 | 62.99 | $65.81 | 530222 |
| 2021-10-26 | 62.69 | $59.02 | 640071 |
| 2021-10-25 | 63.08 | $59.59 | 434035 |
| 2021-10-22 | 63.44 | $58.99 | 386532 |
| 2021-10-21 | 63.91 | $62.14 | 264146 |
| 2021-10-20 | 64.10 | $61.33 | 327401 |
| 2021-10-19 | 64.39 | $61.50 | 194800 |
| 2021-10-18 | 64.70 | $61.99 | 237426 |
| 2021-10-15 | 64.98 | $62.06 | 408748 |
| 2021-10-14 | 65.29 | $62.04 | 300000 |
| 2021-10-13 | 65.63 | $62.05 | 271300 |
| 2021-10-12 | 66.01 | $62.04 | 261600 |
| 2021-10-11 | 66.42 | $61.99 | 286100 |
| 2021-10-08 | 66.89 | $63.67 | 253243 |
| 2021-10-07 | 67.23 | $64.74 | 410100 |
| 2021-10-06 | 67.49 | $63.41 | 313500 |
| 2021-10-05 | 67.92 | $63.86 | 252233 |
| 2021-10-04 | 68.35 | $64.11 | 379135 |
| 2021-10-01 | 68.79 | $64.26 | 351243 |
| 2021-09-30 | 69.27 | $63.30 | 395102 |
| 2021-09-29 | 69.90 | $63.80 | 443404 |
| 2021-09-28 | 70.54 | $63.98 | 295700 |
| 2021-09-27 | 71.23 | $65.27 | 270100 |
| 2021-09-24 | 71.86 | $64.71 | 412400 |
| 2021-09-23 | 72.61 | $65.85 | 579800 |
| 2021-09-22 | 73.33 | $66.78 | 510805 |
| 2021-09-21 | 74.01 | $67.00 | 325540 |
| 2021-09-20 | 74.75 | $69.27 | 332300 |
| 2021-09-17 | 75.33 | $71.84 | 795016 |
| 2021-09-16 | 75.70 | $72.66 | 340845 |
| 2021-09-15 | 76.02 | $72.85 | 284100 |
| 2021-09-14 | 76.35 | $72.33 | 227300 |
| 2021-09-13 | 76.77 | $75.39 | 185917 |
| 2021-09-10 | 76.92 | $73.43 | 397800 |
| 2021-09-09 | 77.29 | $73.74 | 281013 |
| 2021-09-08 | 77.66 | $76.18 | 299347 |
| 2021-09-07 | 77.82 | $76.95 | 183120 |
| 2021-09-03 | 77.91 | $79.08 | 212400 |
| 2021-09-02 | 77.78 | $79.05 | 207600 |
| 2021-09-01 | 77.65 | $78.30 | 106035 |
| 2021-08-31 | 77.58 | $78.16 | 134600 |
| 2021-08-30 | 77.52 | $77.75 | 147200 |
| 2021-08-27 | 77.50 | $78.86 | 176347 |
| 2021-08-26 | 77.35 | $76.37 | 161303 |
| 2021-08-25 | 77.46 | $77.84 | 114732 |
| 2021-08-24 | 77.42 | $77.51 | 114702 |
| 2021-08-23 | 77.41 | $77.33 | 146200 |
| 2021-08-20 | 77.41 | $76.75 | 162400 |
| 2021-08-19 | 77.48 | $76.17 | 147521 |
| 2021-08-18 | 77.62 | $76.41 | 205300 |
| 2021-08-17 | 77.75 | $78.18 | 189833 |
| 2021-08-16 | 77.71 | $78.83 | 168800 |
| 2021-08-13 | 77.59 | $78.19 | 111219 |
| 2021-08-12 | 77.52 | $79.87 | 208324 |
| 2021-08-11 | 77.28 | $79.53 | 182702 |
| 2021-08-10 | 77.04 | $77.71 | 135900 |
| 2021-08-09 | 76.97 | $77.04 | 137400 |
| 2021-08-06 | 76.96 | $79.24 | 216520 |
| 2021-08-05 | 76.72 | $79.11 | 259500 |
| 2021-08-04 | 76.47 | $76.29 | 231800 |
| 2021-08-03 | 76.49 | $77.50 | 353811 |
| 2021-08-02 | 76.38 | $78.02 | 368126 |
| 2021-07-30 | 76.21 | $76.96 | 158900 |
| 2021-07-29 | 76.13 | $77.49 | 378400 |
| 2021-07-28 | 75.99 | $76.15 | 257700 |
| 2021-07-27 | 75.97 | $74.22 | 226200 |
| 2021-07-26 | 76.16 | $75.16 | 166134 |
| 2021-07-23 | 76.26 | $74.86 | 461300 |
| 2021-07-22 | 76.41 | $73.70 | 461610 |
| 2021-07-21 | 76.69 | $77.83 | 269200 |
| 2021-07-20 | 76.58 | $75.75 | 283000 |
| 2021-07-19 | 76.66 | $73.60 | 366245 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
104.18
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.43
Average
83.41
Maximum
130.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 104.18 | $115.41 | 193963 |
| 2026-07-15 | 102.76 | $111.88 | 701900 |
| 2026-07-14 | 101.62 | $109.12 | 551829 |
| 2026-07-13 | 100.72 | $107.42 | 398080 |
| 2026-07-10 | 99.94 | $104.24 | 339700 |
| 2026-07-09 | 99.45 | $103.35 | 276123 |
| 2026-07-08 | 99.04 | $103.76 | 423640 |
| 2026-07-07 | 98.59 | $103.91 | 716300 |
| 2026-07-06 | 98.10 | $104.56 | 427314 |
| 2026-07-02 | 97.54 | $101.50 | 560100 |
| 2026-07-01 | 97.26 | $99.00 | 726623 |
| 2026-06-30 | 97.24 | $94.49 | 745100 |
| 2026-06-29 | 97.69 | $92.16 | 699844 |
| 2026-06-26 | 98.42 | $94.09 | 1.1M |
| 2026-06-25 | 99.02 | $95.18 | 393900 |
| 2026-06-24 | 99.58 | $96.24 | 368911 |
| 2026-06-23 | 100.09 | $96.65 | 408500 |
| 2026-06-22 | 100.59 | $97.55 | 494020 |
| 2026-06-18 | 101.05 | $97.67 | 790827 |
| 2026-06-17 | 101.53 | $97.37 | 496025 |
| 2026-06-16 | 102.07 | $100.14 | 308912 |
| 2026-06-15 | 102.36 | $100.55 | 387708 |
| 2026-06-12 | 102.64 | $101.94 | 347500 |
| 2026-06-11 | 102.80 | $101.15 | 343815 |
| 2026-06-10 | 103.06 | $100.98 | 444728 |
| 2026-06-09 | 103.35 | $102.57 | 493000 |
| 2026-06-08 | 103.51 | $101.34 | 302300 |
| 2026-06-05 | 103.81 | $100.99 | 348700 |
| 2026-06-04 | 104.18 | $100.94 | 390400 |
| 2026-06-03 | 104.58 | $100.88 | 377000 |
| 2026-06-02 | 105.02 | $102.97 | 416900 |
| 2026-06-01 | 105.26 | $103.02 | 413500 |
| 2026-05-29 | 105.51 | $104.02 | 487800 |
| 2026-05-28 | 105.69 | $107.08 | 369677 |
| 2026-05-27 | 105.57 | $106.18 | 309213 |
| 2026-05-26 | 105.55 | $107.02 | 300436 |
| 2026-05-22 | 105.45 | $104.75 | 379533 |
| 2026-05-21 | 105.59 | $104.79 | 468137 |
| 2026-05-20 | 105.76 | $106.65 | 402083 |
| 2026-05-19 | 105.77 | $102.30 | 338800 |
| 2026-05-18 | 106.24 | $104.98 | 404149 |
| 2026-05-15 | 106.49 | $103.77 | 517737 |
| 2026-05-14 | 106.91 | $106.91 | 680715 |
| 2026-05-13 | 107.05 | $104.58 | 1.0M |
| 2026-05-12 | 107.44 | $105.73 | 794200 |
| 2026-05-11 | 107.72 | $105.20 | 328742 |
| 2026-05-08 | 108.05 | $107.22 | 475306 |
| 2026-05-07 | 108.19 | $107.75 | 857853 |
| 2026-05-06 | 108.27 | $109.01 | 563400 |
| 2026-05-05 | 108.21 | $104.30 | 362100 |
| 2026-05-04 | 108.60 | $104.38 | 327400 |
| 2026-05-01 | 108.98 | $107.52 | 286000 |
| 2026-04-30 | 109.03 | $106.75 | 259600 |
| 2026-04-29 | 109.15 | $107.34 | 253600 |
| 2026-04-28 | 109.19 | $108.71 | 331900 |
| 2026-04-27 | 109.06 | $106.80 | 390600 |
| 2026-04-24 | 109.08 | $110.06 | 346500 |
| 2026-04-23 | 108.75 | $110.87 | 313700 |
| 2026-04-22 | 108.31 | $111.23 | 652100 |
| 2026-04-21 | 107.78 | $110.77 | 329700 |
| 2026-04-20 | 107.25 | $113.91 | 338900 |
| 2026-04-17 | 106.35 | $114.38 | 693501 |
| 2026-04-16 | 105.33 | $111.67 | 384336 |
| 2026-04-15 | 104.52 | $108.72 | 572600 |
| 2026-04-14 | 103.98 | $106.66 | 729100 |
| 2026-04-13 | 103.63 | $106.84 | 306302 |
| 2026-04-10 | 103.26 | $105.52 | 257023 |
| 2026-04-09 | 103.03 | $106.05 | 528000 |
| 2026-04-08 | 102.77 | $106.29 | 548248 |
| 2026-04-07 | 102.50 | $102.75 | 436795 |
| 2026-04-06 | 102.63 | $103.64 | 296000 |
| 2026-04-02 | 102.74 | $103.32 | 353539 |
| 2026-04-01 | 102.98 | $103.38 | 439800 |
| 2026-03-31 | 103.31 | $103.63 | 500420 |
| 2026-03-30 | 103.72 | $100.50 | 863300 |
| 2026-03-27 | 104.54 | $100.77 | 545805 |
| 2026-03-26 | 105.42 | $101.77 | 605200 |
| 2026-03-25 | 106.37 | $102.25 | 325025 |
| 2026-03-24 | 107.39 | $100.77 | 498529 |
| 2026-03-23 | 108.70 | $101.39 | 406900 |
| 2026-03-20 | 110.07 | $97.68 | 1.3M |
| 2026-03-19 | 111.95 | $100.51 | 609337 |
| 2026-03-18 | 113.70 | $101.23 | 636400 |
| 2026-03-17 | 115.52 | $105.42 | 367900 |
| 2026-03-16 | 117.05 | $106.08 | 394132 |
| 2026-03-13 | 118.64 | $107.07 | 413041 |
| 2026-03-12 | 120.24 | $107.30 | 356000 |
| 2026-03-11 | 121.93 | $109.70 | 480948 |
| 2026-03-10 | 123.49 | $110.95 | 547745 |
| 2026-03-09 | 125.03 | $115.00 | 661300 |
| 2026-03-06 | 126.26 | $117.66 | 769400 |
| 2026-03-05 | 127.28 | $122.88 | 748500 |
| 2026-03-04 | 127.84 | $123.68 | 705000 |
| 2026-03-03 | 128.33 | $125.83 | 808840 |
| 2026-03-02 | 128.62 | $125.85 | 1.4M |
| 2026-02-27 | 128.92 | $116.77 | 3.4M |
| 2026-02-26 | 130.13 | $135.58 | 548623 |
| 2026-02-25 | 129.50 | $129.58 | 201600 |
| 2026-02-24 | 129.42 | $129.21 | 261000 |
| 2026-02-23 | 129.36 | $127.51 | 248343 |
| 2026-02-20 | 129.45 | $130.50 | 371200 |
| 2026-02-19 | 129.23 | $129.89 | 266430 |
| 2026-02-18 | 129.05 | $129.82 | 307644 |
| 2026-02-17 | 128.84 | $129.82 | 226249 |
| 2026-02-13 | 128.62 | $130.69 | 260762 |
| 2026-02-12 | 128.28 | $129.09 | 269501 |
| 2026-02-11 | 128.07 | $130.73 | 204700 |
| 2026-02-10 | 127.66 | $131.49 | 277600 |
| 2026-02-09 | 127.14 | $130.37 | 221900 |
| 2026-02-06 | 126.71 | $130.91 | 408400 |
| 2026-02-05 | 126.20 | $128.21 | 329328 |
| 2026-02-04 | 125.90 | $128.63 | 187044 |
| 2026-02-03 | 125.52 | $125.46 | 213700 |
| 2026-02-02 | 125.41 | $128.67 | 221528 |
| 2026-01-30 | 124.95 | $127.04 | 239000 |
| 2026-01-29 | 124.58 | $126.63 | 190822 |
| 2026-01-28 | 124.22 | $124.67 | 173606 |
| 2026-01-27 | 124.02 | $125.48 | 141847 |
| 2026-01-26 | 123.71 | $125.30 | 161700 |
| 2026-01-23 | 123.39 | $125.45 | 199400 |
| 2026-01-22 | 123.02 | $125.67 | 169449 |
| 2026-01-21 | 122.61 | $125.69 | 241100 |
| 2026-01-20 | 122.15 | $123.48 | 202800 |
| 2026-01-16 | 121.89 | $125.72 | 290800 |
| 2026-01-15 | 121.39 | $124.80 | 264548 |
| 2026-01-14 | 120.95 | $121.97 | 264900 |
| 2026-01-13 | 120.77 | $122.78 | 175101 |
| 2026-01-12 | 120.50 | $124.04 | 289700 |
| 2026-01-09 | 120.09 | $126.93 | 277000 |
| 2026-01-08 | 119.36 | $123.90 | 421508 |
| 2026-01-07 | 118.88 | $118.97 | 175547 |
| 2026-01-06 | 118.84 | $120.24 | 226600 |
| 2026-01-05 | 118.66 | $119.85 | 178716 |
| 2026-01-02 | 118.50 | $116.46 | 229905 |
| 2025-12-31 | 118.68 | $116.73 | 221000 |
| 2025-12-30 | 118.81 | $118.36 | 132500 |
| 2025-12-29 | 118.76 | $119.02 | 196300 |
| 2025-12-26 | 118.61 | $119.63 | 115827 |
| 2025-12-24 | 118.37 | $119.29 | 97539 |
| 2025-12-23 | 118.13 | $118.24 | 254332 |
| 2025-12-22 | 117.96 | $119.44 | 200547 |
| 2025-12-19 | 117.63 | $118.95 | 775200 |
| 2025-12-18 | 117.29 | $119.54 | 358000 |
| 2025-12-17 | 116.86 | $120.07 | 305363 |
| 2025-12-16 | 116.32 | $119.63 | 328200 |
| 2025-12-15 | 115.77 | $119.64 | 344400 |
| 2025-12-12 | 115.18 | $119.45 | 431000 |
| 2025-12-11 | 114.58 | $120.83 | 322100 |
| 2025-12-10 | 113.82 | $117.19 | 286700 |
| 2025-12-09 | 113.38 | $114.52 | 216135 |
| 2025-12-08 | 113.19 | $113.80 | 203746 |
| 2025-12-05 | 113.07 | $116.69 | 141620 |
| 2025-12-04 | 112.64 | $116.46 | 206221 |
| 2025-12-03 | 112.23 | $118.30 | 366000 |
| 2025-12-02 | 111.59 | $113.15 | 260500 |
| 2025-12-01 | 111.42 | $112.76 | 247503 |
| 2025-11-28 | 111.28 | $112.33 | 117802 |
| 2025-11-26 | 111.18 | $111.72 | 272313 |
| 2025-11-25 | 111.14 | $112.60 | 189210 |
| 2025-11-24 | 111.03 | $111.07 | 213326 |
| 2025-11-21 | 111.09 | $110.42 | 338500 |
| 2025-11-20 | 111.24 | $109.12 | 315800 |
| 2025-11-19 | 111.54 | $109.95 | 260200 |
| 2025-11-18 | 111.78 | $109.01 | 220400 |
| 2025-11-17 | 112.14 | $108.05 | 226240 |
| 2025-11-14 | 112.61 | $111.35 | 321100 |
| 2025-11-13 | 112.78 | $113.82 | 362749 |
| 2025-11-12 | 112.69 | $113.82 | 195400 |
| 2025-11-11 | 112.60 | $112.61 | 178536 |
| 2025-11-10 | 112.61 | $113.77 | 232200 |
| 2025-11-07 | 112.51 | $112.72 | 235400 |
| 2025-11-06 | 112.49 | $112.27 | 250200 |
| 2025-11-05 | 112.52 | $113.86 | 510500 |
| 2025-11-04 | 112.40 | $105.88 | 522905 |
| 2025-11-03 | 113.08 | $110.59 | 244315 |
| 2025-10-31 | 113.33 | $111.16 | 260343 |
| 2025-10-30 | 113.54 | $111.74 | 182290 |
| 2025-10-29 | 113.72 | $112.77 | 186701 |
| 2025-10-28 | 113.83 | $115.28 | 184310 |
| 2025-10-27 | 113.71 | $115.76 | 162003 |
| 2025-10-24 | 113.54 | $115.36 | 133600 |
| 2025-10-23 | 113.42 | $115.96 | 197544 |
| 2025-10-22 | 113.24 | $113.69 | 205906 |
| 2025-10-21 | 113.28 | $114.83 | 185900 |
| 2025-10-20 | 113.23 | $113.72 | 159146 |
| 2025-10-17 | 113.29 | $111.59 | 190718 |
| 2025-10-16 | 113.57 | $110.85 | 217917 |
| 2025-10-15 | 113.93 | $112.13 | 200039 |
| 2025-10-14 | 114.19 | $111.86 | 165828 |
| 2025-10-13 | 114.49 | $111.13 | 159200 |
| 2025-10-10 | 114.88 | $110.39 | 154017 |
| 2025-10-09 | 115.37 | $113.28 | 135000 |
| 2025-10-08 | 115.60 | $114.73 | 181518 |
| 2025-10-07 | 115.68 | $113.04 | 210608 |
| 2025-10-06 | 115.95 | $114.95 | 174300 |
| 2025-10-03 | 116.03 | $114.83 | 167400 |
| 2025-10-02 | 116.12 | $116.29 | 172200 |
| 2025-10-01 | 116.06 | $118.34 | 198000 |
| 2025-09-30 | 115.78 | $116.86 | 162400 |
| 2025-09-29 | 115.62 | $116.09 | 254914 |
| 2025-09-26 | 115.51 | $117.00 | 200100 |
| 2025-09-25 | 115.30 | $115.73 | 158800 |
| 2025-09-24 | 115.19 | $116.34 | 183445 |
| 2025-09-23 | 115.00 | $115.74 | 252206 |
| 2025-09-22 | 114.85 | $116.35 | 258100 |
| 2025-09-19 | 114.63 | $113.97 | 988146 |
| 2025-09-18 | 114.61 | $114.96 | 275500 |
| 2025-09-17 | 114.48 | $115.06 | 263000 |
| 2025-09-16 | 114.32 | $114.99 | 212244 |
| 2025-09-15 | 114.14 | $115.19 | 230536 |
| 2025-09-12 | 113.92 | $115.85 | 175730 |
| 2025-09-11 | 113.61 | $117.52 | 370030 |
| 2025-09-10 | 113.12 | $114.25 | 259100 |
| 2025-09-09 | 112.91 | $115.59 | 205100 |
| 2025-09-08 | 112.54 | $114.90 | 177400 |
| 2025-09-05 | 112.18 | $114.74 | 338600 |
| 2025-09-04 | 111.79 | $113.69 | 425445 |
| 2025-09-03 | 111.44 | $112.65 | 418139 |
| 2025-09-02 | 111.07 | $113.33 | 323300 |
| 2025-08-29 | 110.51 | $112.04 | 354226 |
| 2025-08-28 | 109.95 | $112.07 | 196700 |
| 2025-08-27 | 109.27 | $112.44 | 263747 |
| 2025-08-26 | 108.43 | $111.84 | 305208 |
| 2025-08-25 | 107.55 | $112.06 | 173627 |
| 2025-08-22 | 106.55 | $113.18 | 393347 |
| 2025-08-21 | 105.34 | $109.95 | 159800 |
| 2025-08-20 | 104.35 | $109.76 | 207300 |
| 2025-08-19 | 103.31 | $110.75 | 458400 |
| 2025-08-18 | 102.10 | $110.67 | 334938 |
| 2025-08-15 | 100.81 | $110.23 | 349047 |
| 2025-08-14 | 99.48 | $111.32 | 455692 |
| 2025-08-13 | 97.97 | $111.33 | 544400 |
| 2025-08-12 | 96.37 | $108.89 | 477622 |
| 2025-08-11 | 94.92 | $106.62 | 347058 |
| 2025-08-08 | 93.62 | $105.49 | 407000 |
| 2025-08-07 | 92.37 | $104.96 | 813709 |
| 2025-08-06 | 91.12 | $100.02 | 966182 |
| 2025-08-05 | 90.32 | $88.66 | 357342 |
| 2025-08-04 | 90.62 | $87.50 | 248700 |
| 2025-08-01 | 91.07 | $85.19 | 248800 |
| 2025-07-31 | 91.79 | $87.34 | 268414 |
| 2025-07-30 | 92.33 | $87.61 | 282100 |
| 2025-07-29 | 92.86 | $89.67 | 219645 |
| 2025-07-28 | 93.20 | $91.47 | 263242 |
| 2025-07-25 | 93.36 | $91.77 | 232410 |
| 2025-07-24 | 93.48 | $93.29 | 165900 |
| 2025-07-23 | 93.43 | $94.34 | 155700 |
| 2025-07-22 | 93.25 | $94.06 | 216800 |
| 2025-07-21 | 93.06 | $92.76 | 136500 |
| 2025-07-18 | 92.97 | $93.40 | 163728 |
| 2025-07-17 | 92.78 | $94.33 | 181202 |
| 2025-07-16 | 92.47 | $92.54 | 176200 |
| 2025-07-15 | 92.29 | $91.90 | 177500 |
| 2025-07-14 | 92.14 | $93.71 | 206048 |
| 2025-07-11 | 91.77 | $93.07 | 188106 |
| 2025-07-10 | 91.42 | $94.66 | 207500 |
| 2025-07-09 | 90.88 | $94.21 | 176244 |
| 2025-07-08 | 90.33 | $94.62 | 233200 |
| 2025-07-07 | 89.69 | $94.49 | 235925 |
| 2025-07-03 | 89.02 | $94.46 | 140400 |
| 2025-07-02 | 88.29 | $93.33 | 241810 |
| 2025-07-01 | 87.62 | $92.84 | 305700 |
| 2025-06-30 | 86.94 | $89.29 | 351700 |
| 2025-06-27 | 86.57 | $89.10 | 522700 |
| 2025-06-26 | 86.18 | $89.94 | 217730 |
| 2025-06-25 | 85.69 | $88.73 | 228600 |
| 2025-06-24 | 85.29 | $88.60 | 400914 |
| 2025-06-23 | 84.87 | $85.79 | 385489 |
| 2025-06-20 | 84.71 | $86.10 | 958200 |
| 2025-06-18 | 84.51 | $87.10 | 422223 |
| 2025-06-17 | 84.21 | $85.91 | 387739 |
| 2025-06-16 | 84.02 | $85.87 | 340412 |
| 2025-06-13 | 83.85 | $84.28 | 305102 |
| 2025-06-12 | 83.85 | $84.54 | 289436 |
| 2025-06-11 | 83.84 | $84.61 | 259239 |
| 2025-06-10 | 83.85 | $85.40 | 371300 |
| 2025-06-09 | 83.82 | $84.07 | 362625 |
| 2025-06-06 | 83.96 | $83.90 | 231700 |
| 2025-06-05 | 84.16 | $83.38 | 372400 |
| 2025-06-04 | 84.45 | $83.32 | 331200 |
| 2025-06-03 | 84.78 | $82.96 | 251241 |
| 2025-06-02 | 85.19 | $82.14 | 420848 |
| 2025-05-30 | 85.72 | $82.06 | 324100 |
| 2025-05-29 | 86.28 | $82.66 | 328911 |
| 2025-05-28 | 86.83 | $83.38 | 287300 |
| 2025-05-27 | 87.33 | $84.39 | 411852 |
| 2025-05-23 | 87.76 | $82.37 | 272100 |
| 2025-05-22 | 88.42 | $83.39 | 251500 |
| 2025-05-21 | 89.01 | $84.05 | 307300 |
| 2025-05-20 | 89.57 | $86.48 | 330733 |
| 2025-05-19 | 89.92 | $86.11 | 325800 |
| 2025-05-16 | 90.31 | $87.87 | 339154 |
| 2025-05-15 | 90.53 | $88.49 | 392600 |
| 2025-05-14 | 90.68 | $87.14 | 518376 |
| 2025-05-13 | 90.95 | $89.87 | 1.2M |
| 2025-05-12 | 90.96 | $94.40 | 447108 |
| 2025-05-09 | 90.50 | $92.56 | 270210 |
| 2025-05-08 | 90.17 | $93.19 | 350432 |
| 2025-05-07 | 89.75 | $91.06 | 281100 |
| 2025-05-06 | 89.50 | $91.73 | 294094 |
| 2025-05-05 | 89.15 | $91.14 | 341001 |
| 2025-05-02 | 88.81 | $91.43 | 305500 |
| 2025-05-01 | 88.43 | $88.94 | 241500 |
| 2025-04-30 | 88.29 | $89.24 | 338500 |
| 2025-04-29 | 88.12 | $89.73 | 329800 |
| 2025-04-28 | 87.89 | $88.73 | 308737 |
| 2025-04-25 | 87.74 | $89.45 | 344516 |
| 2025-04-24 | 87.52 | $90.93 | 437134 |
| 2025-04-23 | 87.14 | $90.89 | 371900 |
| 2025-04-22 | 86.75 | $89.71 | 282311 |
| 2025-04-21 | 86.46 | $86.99 | 206600 |
| 2025-04-17 | 86.42 | $87.54 | 272500 |
| 2025-04-16 | 86.31 | $86.53 | 195700 |
| 2025-04-15 | 86.31 | $87.14 | 147028 |
| 2025-04-14 | 86.24 | $87.70 | 195600 |
| 2025-04-11 | 86.11 | $86.40 | 348923 |
| 2025-04-10 | 86.11 | $83.06 | 489200 |
| 2025-04-09 | 86.42 | $88.15 | 738250 |
| 2025-04-08 | 86.24 | $83.04 | 910114 |
| 2025-04-07 | 86.56 | $83.15 | 710200 |
| 2025-04-04 | 86.89 | $84.39 | 694900 |
| 2025-04-03 | 87.13 | $86.16 | 330800 |
| 2025-04-02 | 87.20 | $90.74 | 331046 |
| 2025-04-01 | 86.82 | $88.83 | 322000 |
| 2025-03-31 | 86.61 | $86.16 | 319406 |
| 2025-03-28 | 86.66 | $87.17 | 192300 |
| 2025-03-27 | 86.65 | $88.01 | 221702 |
| 2025-03-26 | 86.58 | $87.10 | 220246 |
| 2025-03-25 | 86.64 | $87.71 | 227505 |
| 2025-03-24 | 86.67 | $87.55 | 426922 |
| 2025-03-21 | 86.74 | $83.83 | 1.3M |
| 2025-03-20 | 87.21 | $85.81 | 167135 |
| 2025-03-19 | 87.51 | $87.31 | 248000 |
| 2025-03-18 | 87.71 | $86.52 | 221000 |
| 2025-03-17 | 88.01 | $86.51 | 263299 |
| 2025-03-14 | 88.35 | $85.72 | 347132 |
| 2025-03-13 | 88.80 | $83.39 | 293100 |
| 2025-03-12 | 89.53 | $84.79 | 356025 |
| 2025-03-11 | 90.15 | $87.28 | 305842 |
| 2025-03-10 | 90.57 | $87.64 | 299800 |
| 2025-03-07 | 90.96 | $89.38 | 242646 |
| 2025-03-06 | 91.21 | $86.90 | 197700 |
| 2025-03-05 | 91.71 | $87.04 | 297400 |
| 2025-03-04 | 92.23 | $86.30 | 339836 |
| 2025-03-03 | 92.84 | $88.51 | 356846 |
| 2025-02-28 | 93.27 | $94.04 | 469700 |
| 2025-02-27 | 93.18 | $92.01 | 457222 |
| 2025-02-26 | 93.28 | $96.29 | 404300 |
| 2025-02-25 | 92.98 | $94.45 | 445961 |
| 2025-02-24 | 92.85 | $92.18 | 224113 |
| 2025-02-21 | 92.94 | $91.64 | 367000 |
| 2025-02-20 | 93.08 | $92.29 | 222633 |
| 2025-02-19 | 93.16 | $94.59 | 251500 |
| 2025-02-18 | 93.03 | $93.45 | 263200 |
| 2025-02-14 | 93.00 | $93.61 | 183742 |
| 2025-02-13 | 92.94 | $93.69 | 161828 |
| 2025-02-12 | 92.87 | $93.15 | 166200 |
| 2025-02-11 | 92.84 | $92.98 | 180888 |
| 2025-02-10 | 92.81 | $92.52 | 179200 |
| 2025-02-07 | 92.82 | $91.41 | 242500 |
| 2025-02-06 | 92.94 | $92.10 | 256000 |
| 2025-02-05 | 92.99 | $91.67 | 253424 |
| 2025-02-04 | 93.08 | $92.31 | 164400 |
| 2025-02-03 | 93.12 | $91.77 | 259700 |
| 2025-01-31 | 93.22 | $93.33 | 207251 |
| 2025-01-30 | 93.16 | $95.87 | 201117 |
| 2025-01-29 | 92.84 | $93.63 | 136700 |
| 2025-01-28 | 92.73 | $94.74 | 197000 |
| 2025-01-27 | 92.50 | $94.44 | 307400 |
| 2025-01-24 | 92.28 | $93.35 | 197905 |
| 2025-01-23 | 92.15 | $92.30 | 153000 |
| 2025-01-22 | 92.11 | $92.61 | 137100 |
| 2025-01-21 | 92.02 | $94.35 | 223200 |
| 2025-01-17 | 91.75 | $92.66 | 244927 |
| 2025-01-16 | 91.65 | $90.96 | 176100 |
| 2025-01-15 | 91.73 | $92.69 | 135800 |
| 2025-01-14 | 91.66 | $91.55 | 205300 |
| 2025-01-13 | 91.72 | $89.82 | 230400 |
| 2025-01-10 | 91.96 | $90.09 | 289000 |
| 2025-01-08 | 92.21 | $92.40 | 199205 |
| 2025-01-07 | 92.25 | $92.37 | 259428 |
| 2025-01-06 | 92.30 | $92.41 | 194422 |
| 2025-01-03 | 92.35 | $93.21 | 178100 |
| 2025-01-02 | 92.34 | $92.36 | 164800 |
| 2024-12-31 | 92.42 | $92.77 | 195200 |
| 2024-12-30 | 92.49 | $91.92 | 141400 |
| 2024-12-27 | 92.65 | $91.70 | 177000 |
| 2024-12-26 | 92.86 | $92.20 | 140717 |
| 2024-12-24 | 93.05 | $91.01 | 73301 |
| 2024-12-23 | 93.38 | $90.28 | 177900 |
| 2024-12-20 | 93.82 | $90.35 | 1.1M |
| 2024-12-19 | 94.27 | $89.25 | 316605 |
| 2024-12-18 | 94.83 | $89.60 | 339926 |
| 2024-12-17 | 95.37 | $94.64 | 312700 |
| 2024-12-16 | 95.42 | $96.58 | 311434 |
| 2024-12-13 | 95.25 | $94.62 | 162125 |
| 2024-12-12 | 95.27 | $94.89 | 243600 |
| 2024-12-11 | 95.27 | $94.73 | 330723 |
| 2024-12-10 | 95.29 | $95.96 | 220520 |
| 2024-12-09 | 95.21 | $95.52 | 190300 |
| 2024-12-06 | 95.20 | $94.63 | 216100 |
| 2024-12-05 | 95.30 | $93.56 | 198000 |
| 2024-12-04 | 95.54 | $95.12 | 242700 |
| 2024-12-03 | 95.68 | $94.94 | 356500 |
| 2024-12-02 | 95.87 | $97.14 | 315041 |
| 2024-11-29 | 95.89 | $96.71 | 177100 |
| 2024-11-27 | 95.98 | $96.21 | 199700 |
| 2024-11-26 | 96.15 | $96.81 | 355807 |
| 2024-11-25 | 96.29 | $99.55 | 375900 |
| 2024-11-22 | 96.20 | $96.55 | 343900 |
| 2024-11-21 | 96.42 | $93.26 | 237388 |
| 2024-11-20 | 97.00 | $92.54 | 284494 |
| 2024-11-19 | 97.69 | $91.76 | 306116 |
| 2024-11-18 | 98.52 | $91.28 | 275005 |
| 2024-11-15 | 99.46 | $91.41 | 307003 |
| 2024-11-14 | 100.48 | $93.84 | 419732 |
| 2024-11-13 | 101.36 | $95.60 | 408600 |
| 2024-11-12 | 102.16 | $96.63 | 361802 |
| 2024-11-11 | 102.93 | $100.14 | 378000 |
| 2024-11-08 | 103.43 | $99.57 | 414800 |
| 2024-11-07 | 104.03 | $100.51 | 324926 |
| 2024-11-06 | 104.59 | $102.68 | 1.2M |
| 2024-11-05 | 104.98 | $103.95 | 404400 |
| 2024-11-04 | 105.28 | $103.88 | 155142 |
| 2024-11-01 | 105.62 | $103.44 | 202535 |
| 2024-10-31 | 106.05 | $102.79 | 200900 |
| 2024-10-30 | 106.56 | $103.70 | 151100 |
| 2024-10-29 | 107.03 | $104.23 | 183810 |
| 2024-10-28 | 107.49 | $104.41 | 207800 |
| 2024-10-25 | 107.99 | $101.60 | 162008 |
| 2024-10-24 | 108.82 | $102.21 | 244232 |
| 2024-10-23 | 109.65 | $102.74 | 329500 |
| 2024-10-22 | 110.46 | $103.93 | 363900 |
| 2024-10-21 | 111.20 | $106.34 | 342607 |
| 2024-10-18 | 111.74 | $110.50 | 272700 |
| 2024-10-17 | 111.89 | $112.66 | 123200 |
| 2024-10-16 | 111.84 | $113.50 | 345200 |
| 2024-10-15 | 111.69 | $111.69 | 128400 |
| 2024-10-14 | 111.71 | $112.36 | 115300 |
| 2024-10-11 | 111.66 | $111.42 | 194235 |
| 2024-10-10 | 111.69 | $108.77 | 252800 |
| 2024-10-09 | 111.98 | $111.55 | 117014 |
| 2024-10-08 | 111.97 | $111.36 | 245000 |
| 2024-10-07 | 111.95 | $110.15 | 222400 |
| 2024-10-04 | 112.01 | $111.49 | 225800 |
| 2024-10-03 | 111.92 | $109.99 | 306443 |
| 2024-10-02 | 111.96 | $111.12 | 481900 |
| 2024-10-01 | 111.87 | $114.23 | 228000 |
| 2024-09-30 | 111.45 | $115.64 | 282900 |
| 2024-09-27 | 110.87 | $114.35 | 261800 |
| 2024-09-26 | 110.39 | $113.00 | 281500 |
| 2024-09-25 | 110.02 | $111.50 | 274149 |
| 2024-09-24 | 109.78 | $111.88 | 254029 |
| 2024-09-23 | 109.49 | $113.01 | 233326 |
| 2024-09-20 | 109.08 | $112.93 | 640900 |
| 2024-09-19 | 108.63 | $111.80 | 333923 |
| 2024-09-18 | 108.27 | $110.67 | 282634 |
| 2024-09-17 | 107.97 | $110.73 | 391018 |
| 2024-09-16 | 107.63 | $110.99 | 290300 |
| 2024-09-13 | 107.23 | $111.07 | 258900 |
| 2024-09-12 | 106.76 | $107.73 | 213700 |
| 2024-09-11 | 106.57 | $105.21 | 414523 |
| 2024-09-10 | 106.57 | $105.10 | 229200 |
| 2024-09-09 | 106.54 | $104.44 | 244200 |
| 2024-09-06 | 106.52 | $105.70 | 248230 |
| 2024-09-05 | 106.34 | $106.99 | 149837 |
| 2024-09-04 | 105.98 | $106.50 | 142700 |
| 2024-09-03 | 105.64 | $106.79 | 192004 |
| 2024-08-30 | 105.24 | $110.93 | 242213 |
| 2024-08-29 | 104.40 | $109.48 | 221035 |
| 2024-08-28 | 103.69 | $108.53 | 164000 |
| 2024-08-27 | 103.07 | $108.91 | 236911 |
| 2024-08-26 | 102.43 | $109.29 | 324435 |
| 2024-08-23 | 101.76 | $109.22 | 346593 |
| 2024-08-22 | 101.09 | $105.26 | 284600 |
| 2024-08-21 | 100.81 | $105.38 | 267046 |
| 2024-08-20 | 100.52 | $102.52 | 292700 |
| 2024-08-19 | 100.53 | $103.99 | 282923 |
| 2024-08-16 | 100.43 | $101.36 | 311408 |
| 2024-08-15 | 100.59 | $100.61 | 309800 |
| 2024-08-14 | 100.84 | $97.84 | 370714 |
| 2024-08-13 | 101.40 | $96.71 | 356120 |
| 2024-08-12 | 102.12 | $93.97 | 312135 |
| 2024-08-09 | 103.14 | $95.98 | 265800 |
| 2024-08-08 | 104.02 | $95.74 | 427045 |
| 2024-08-07 | 104.96 | $94.81 | 770530 |
| 2024-08-06 | 106.02 | $101.46 | 526700 |
| 2024-08-05 | 106.44 | $99.66 | 442049 |
| 2024-08-02 | 107.05 | $102.03 | 310400 |
| 2024-08-01 | 107.43 | $106.09 | 326900 |
| 2024-07-31 | 107.41 | $109.99 | 474300 |
| 2024-07-30 | 106.97 | $111.29 | 347624 |
| 2024-07-29 | 106.36 | $110.84 | 409700 |
| 2024-07-26 | 105.76 | $108.86 | 321805 |
| 2024-07-25 | 105.31 | $106.83 | 365330 |
| 2024-07-24 | 105.03 | $106.48 | 204000 |
| 2024-07-23 | 104.78 | $108.99 | 276300 |
| 2024-07-22 | 104.25 | $107.47 | 243421 |
| 2024-07-19 | 103.85 | $105.34 | 210500 |
| 2024-07-18 | 103.64 | $105.54 | 204300 |
| 2024-07-17 | 103.39 | $105.83 | 409201 |
| 2024-07-16 | 103.08 | $107.13 | 330522 |
| 2024-07-15 | 102.61 | $104.86 | 311313 |
| 2024-07-12 | 102.34 | $104.08 | 240000 |
| 2024-07-11 | 102.12 | $104.22 | 256110 |
| 2024-07-10 | 101.88 | $101.73 | 171100 |
| 2024-07-09 | 101.88 | $101.22 | 159500 |
| 2024-07-08 | 101.92 | $101.78 | 158742 |
| 2024-07-05 | 101.92 | $102.33 | 139121 |
| 2024-07-03 | 101.87 | $102.14 | 93200 |
| 2024-07-02 | 101.84 | $101.40 | 157500 |
| 2024-07-01 | 101.89 | $100.79 | 232201 |
| 2024-06-28 | 102.01 | $102.40 | 601327 |
| 2024-06-27 | 101.97 | $102.23 | 272503 |
| 2024-06-26 | 101.94 | $102.78 | 279605 |
| 2024-06-25 | 101.86 | $103.73 | 403120 |
| 2024-06-24 | 101.67 | $102.75 | 431600 |
| 2024-06-21 | 101.57 | $102.78 | 789686 |
| 2024-06-20 | 101.44 | $102.40 | 263600 |
| 2024-06-18 | 101.34 | $101.85 | 280117 |
| 2024-06-17 | 101.27 | $100.44 | 300700 |
| 2024-06-14 | 101.31 | $98.01 | 302244 |
| 2024-06-13 | 101.58 | $100.28 | 238500 |
| 2024-06-12 | 101.63 | $100.98 | 429412 |
| 2024-06-11 | 101.59 | $101.48 | 318020 |
| 2024-06-10 | 101.48 | $101.90 | 251500 |
| 2024-06-07 | 101.31 | $101.70 | 214434 |
| 2024-06-06 | 101.14 | $102.69 | 167729 |
| 2024-06-05 | 100.82 | $103.62 | 119400 |
| 2024-06-04 | 100.36 | $102.28 | 261400 |
| 2024-06-03 | 99.96 | $103.03 | 210304 |
| 2024-05-31 | 99.44 | $103.24 | 332142 |
| 2024-05-30 | 98.83 | $102.03 | 136700 |
| 2024-05-29 | 98.26 | $100.50 | 187800 |
| 2024-05-28 | 97.78 | $102.46 | 231922 |
| 2024-05-24 | 97.05 | $101.31 | 308150 |
| 2024-05-23 | 96.37 | $99.64 | 198400 |
| 2024-05-22 | 95.79 | $99.26 | 286311 |
| 2024-05-21 | 95.20 | $100.11 | 341031 |
| 2024-05-20 | 94.47 | $96.68 | 167913 |
| 2024-05-17 | 94.03 | $97.00 | 229144 |
| 2024-05-16 | 93.52 | $97.44 | 207812 |
| 2024-05-15 | 92.91 | $97.31 | 240900 |
| 2024-05-14 | 92.25 | $98.00 | 289612 |
| 2024-05-13 | 91.49 | $97.25 | 330845 |
| 2024-05-10 | 90.74 | $96.68 | 266900 |
| 2024-05-09 | 89.99 | $96.61 | 507111 |
| 2024-05-08 | 89.22 | $92.96 | 547243 |
| 2024-05-07 | 88.77 | $90.99 | 332739 |
| 2024-05-06 | 88.50 | $90.63 | 159200 |
| 2024-05-03 | 88.26 | $90.58 | 156906 |
| 2024-05-02 | 88.01 | $88.88 | 290800 |
| 2024-05-01 | 87.92 | $87.12 | 227100 |
| 2024-04-30 | 88.01 | $87.46 | 174400 |
| 2024-04-29 | 88.09 | $90.13 | 457500 |
| 2024-04-26 | 87.91 | $88.73 | 121916 |
| 2024-04-25 | 87.89 | $87.13 | 197647 |
| 2024-04-24 | 88.04 | $89.13 | 131300 |
| 2024-04-23 | 88.00 | $89.37 | 131900 |
| 2024-04-22 | 87.94 | $88.13 | 323400 |
| 2024-04-19 | 87.99 | $87.04 | 162300 |
| 2024-04-18 | 88.15 | $86.29 | 181600 |
| 2024-04-17 | 88.38 | $86.22 | 154700 |
| 2024-04-16 | 88.61 | $87.11 | 196830 |
| 2024-04-15 | 88.75 | $86.49 | 152100 |
| 2024-04-12 | 88.94 | $86.97 | 124128 |
| 2024-04-11 | 89.07 | $88.22 | 176400 |
| 2024-04-10 | 89.07 | $87.64 | 155300 |
| 2024-04-09 | 89.10 | $90.07 | 126913 |
| 2024-04-08 | 88.88 | $88.93 | 140807 |
| 2024-04-05 | 88.74 | $88.59 | 250900 |
| 2024-04-04 | 88.61 | $88.14 | 158714 |
| 2024-04-03 | 88.51 | $90.12 | 194915 |
| 2024-04-02 | 88.19 | $90.52 | 206700 |
| 2024-04-01 | 87.79 | $91.16 | 174437 |
| 2024-03-28 | 87.29 | $92.38 | 269300 |
| 2024-03-27 | 86.62 | $91.13 | 151300 |
| 2024-03-26 | 86.03 | $90.30 | 400503 |
| 2024-03-25 | 85.46 | $88.98 | 200500 |
| 2024-03-22 | 84.97 | $87.39 | 197100 |
| 2024-03-21 | 84.61 | $87.46 | 165335 |
| 2024-03-20 | 84.22 | $86.27 | 245300 |
| 2024-03-19 | 83.91 | $85.47 | 168627 |
| 2024-03-18 | 83.65 | $85.23 | 183047 |
| 2024-03-15 | 83.40 | $84.50 | 508421 |
| 2024-03-14 | 83.21 | $83.95 | 196329 |
| 2024-03-13 | 83.06 | $85.15 | 175800 |
| 2024-03-12 | 82.77 | $84.67 | 186400 |
| 2024-03-11 | 82.52 | $83.93 | 153600 |
| 2024-03-08 | 82.33 | $84.19 | 138682 |
| 2024-03-07 | 82.11 | $84.28 | 202818 |
| 2024-03-06 | 81.85 | $84.23 | 182446 |
| 2024-03-05 | 81.58 | $83.00 | 227045 |
| 2024-03-04 | 81.41 | $83.11 | 235700 |
| 2024-03-01 | 81.21 | $82.43 | 237000 |
| 2024-02-29 | 81.08 | $82.83 | 554934 |
| 2024-02-28 | 80.91 | $79.46 | 308000 |
| 2024-02-27 | 81.06 | $80.23 | 210216 |
| 2024-02-26 | 81.15 | $79.93 | 208000 |
| 2024-02-23 | 81.29 | $82.00 | 187023 |
| 2024-02-22 | 81.23 | $81.03 | 259600 |
| 2024-02-21 | 81.26 | $80.84 | 580600 |
| 2024-02-20 | 81.33 | $81.05 | 210021 |
| 2024-02-16 | 81.39 | $80.96 | 176104 |
| 2024-02-15 | 81.45 | $82.72 | 213015 |
| 2024-02-14 | 81.35 | $81.92 | 172143 |
| 2024-02-13 | 81.32 | $79.53 | 298400 |
| 2024-02-12 | 81.51 | $82.84 | 175700 |
| 2024-02-09 | 81.39 | $82.55 | 200379 |
| 2024-02-08 | 81.29 | $81.47 | 185310 |
| 2024-02-07 | 81.30 | $79.34 | 126500 |
| 2024-02-06 | 81.52 | $80.31 | 307100 |
| 2024-02-05 | 81.67 | $79.40 | 145100 |
| 2024-02-02 | 81.93 | $80.46 | 220300 |
| 2024-02-01 | 82.09 | $82.40 | 197604 |
| 2024-01-31 | 82.07 | $80.84 | 294000 |
| 2024-01-30 | 82.22 | $82.00 | 118700 |
| 2024-01-29 | 82.30 | $82.63 | 152400 |
| 2024-01-26 | 82.34 | $82.55 | 163700 |
| 2024-01-25 | 82.42 | $82.42 | 202700 |
| 2024-01-24 | 82.55 | $82.04 | 145700 |
| 2024-01-23 | 82.74 | $83.04 | 210705 |
| 2024-01-22 | 82.86 | $83.35 | 165433 |
| 2024-01-19 | 82.96 | $81.88 | 146228 |
| 2024-01-18 | 83.24 | $81.44 | 177816 |
| 2024-01-17 | 83.58 | $80.81 | 158800 |
| 2024-01-16 | 84.00 | $80.45 | 176536 |
| 2024-01-12 | 84.50 | $81.22 | 216800 |
| 2024-01-11 | 84.95 | $81.86 | 215700 |
| 2024-01-10 | 85.35 | $82.60 | 138024 |
| 2024-01-09 | 85.69 | $82.50 | 157500 |
| 2024-01-08 | 86.05 | $83.95 | 181300 |
| 2024-01-05 | 86.27 | $82.48 | 190000 |
| 2024-01-04 | 86.64 | $82.81 | 203346 |
| 2024-01-03 | 86.97 | $83.21 | 233425 |
| 2024-01-02 | 87.27 | $86.26 | 203200 |
| 2023-12-29 | 87.26 | $87.95 | 199008 |
| 2023-12-28 | 87.05 | $88.77 | 111216 |
| 2023-12-27 | 86.71 | $89.33 | 193600 |
| 2023-12-26 | 86.26 | $88.78 | 154013 |
| 2023-12-22 | 85.82 | $87.98 | 275000 |
| 2023-12-21 | 85.41 | $88.12 | 244700 |
| 2023-12-20 | 84.93 | $87.15 | 310423 |
| 2023-12-19 | 84.51 | $87.37 | 270200 |
| 2023-12-18 | 84.01 | $86.00 | 385530 |
| 2023-12-15 | 83.61 | $86.76 | 828713 |
| 2023-12-14 | 83.08 | $88.03 | 337607 |
| 2023-12-13 | 82.37 | $86.76 | 264811 |
| 2023-12-12 | 81.74 | $84.60 | 158200 |
| 2023-12-11 | 81.27 | $85.15 | 272146 |
| 2023-12-08 | 80.68 | $84.23 | 259414 |
| 2023-12-07 | 80.14 | $83.86 | 289500 |
| 2023-12-06 | 79.58 | $83.24 | 261900 |
| 2023-12-05 | 79.03 | $83.23 | 221524 |
| 2023-12-04 | 78.43 | $83.54 | 321434 |
| 2023-12-01 | 77.74 | $82.33 | 404600 |
| 2023-11-30 | 77.10 | $78.90 | 176700 |
| 2023-11-29 | 76.73 | $78.40 | 179034 |
| 2023-11-28 | 76.34 | $78.27 | 155700 |
| 2023-11-27 | 75.92 | $78.75 | 194820 |
| 2023-11-24 | 75.39 | $78.58 | 135134 |
| 2023-11-22 | 74.81 | $77.78 | 159321 |
| 2023-11-21 | 74.26 | $77.11 | 157549 |
| 2023-11-20 | 73.74 | $78.04 | 176200 |
| 2023-11-17 | 73.08 | $77.45 | 271600 |
| 2023-11-16 | 72.43 | $75.73 | 171939 |
| 2023-11-15 | 71.91 | $76.49 | 291100 |
| 2023-11-14 | 71.29 | $77.31 | 250000 |
| 2023-11-13 | 70.57 | $73.62 | 176400 |
| 2023-11-10 | 70.18 | $74.13 | 164039 |
| 2023-11-09 | 69.73 | $73.19 | 233300 |
| 2023-11-08 | 69.36 | $73.10 | 258900 |
| 2023-11-07 | 68.98 | $75.17 | 616500 |
| 2023-11-06 | 68.40 | $70.64 | 299500 |
| 2023-11-03 | 68.26 | $70.91 | 263225 |
| 2023-11-02 | 68.10 | $67.92 | 215320 |
| 2023-11-01 | 68.25 | $66.70 | 166837 |
| 2023-10-31 | 68.54 | $66.86 | 121205 |
| 2023-10-30 | 68.83 | $66.71 | 151641 |
| 2023-10-27 | 69.17 | $65.71 | 229523 |
| 2023-10-26 | 69.63 | $66.27 | 264810 |
| 2023-10-25 | 70.07 | $67.66 | 201000 |
| 2023-10-24 | 70.40 | $69.07 | 220900 |
| 2023-10-23 | 70.60 | $67.72 | 182600 |
| 2023-10-20 | 70.95 | $67.57 | 226824 |
| 2023-10-19 | 71.34 | $68.85 | 227600 |
| 2023-10-18 | 71.64 | $70.46 | 161200 |
| 2023-10-17 | 71.80 | $71.18 | 228443 |
| 2023-10-16 | 71.90 | $72.04 | 228125 |
| 2023-10-13 | 71.95 | $70.38 | 217200 |
| 2023-10-12 | 72.19 | $71.07 | 297400 |
| 2023-10-11 | 72.39 | $69.66 | 1.8M |
| 2023-10-10 | 72.75 | $73.50 | 163400 |
| 2023-10-09 | 72.76 | $73.16 | 145900 |
| 2023-10-06 | 72.82 | $72.73 | 257440 |
| 2023-10-05 | 72.93 | $71.94 | 224605 |
| 2023-10-04 | 73.14 | $72.05 | 160000 |
| 2023-10-03 | 73.35 | $70.99 | 134934 |
| 2023-10-02 | 73.68 | $72.30 | 174900 |
| 2023-09-29 | 73.91 | $72.64 | 193303 |
| 2023-09-28 | 74.12 | $73.47 | 160327 |
| 2023-09-27 | 74.26 | $71.88 | 247700 |
| 2023-09-26 | 74.58 | $69.66 | 291300 |
| 2023-09-25 | 75.13 | $72.85 | 137300 |
| 2023-09-22 | 75.39 | $72.60 | 184339 |
| 2023-09-21 | 75.68 | $73.61 | 192900 |
| 2023-09-20 | 75.87 | $74.95 | 134023 |
| 2023-09-19 | 75.93 | $74.97 | 183200 |
| 2023-09-18 | 75.97 | $76.73 | 101100 |
| 2023-09-15 | 75.83 | $76.50 | 506429 |
| 2023-09-14 | 75.68 | $77.13 | 233935 |
| 2023-09-13 | 75.46 | $75.95 | 185614 |
| 2023-09-12 | 75.33 | $76.28 | 191105 |
| 2023-09-11 | 75.15 | $75.77 | 248151 |
| 2023-09-08 | 75.01 | $75.81 | 164534 |
| 2023-09-07 | 74.84 | $75.59 | 204200 |
| 2023-09-06 | 74.66 | $75.60 | 187200 |
| 2023-09-05 | 74.47 | $75.23 | 209800 |
| 2023-09-01 | 74.32 | $76.65 | 214600 |
| 2023-08-31 | 74.01 | $75.81 | 202200 |
| 2023-08-30 | 73.76 | $76.31 | 237800 |
| 2023-08-29 | 73.45 | $75.91 | 155100 |
| 2023-08-28 | 73.16 | $75.13 | 183900 |
| 2023-08-25 | 72.94 | $74.77 | 155745 |
| 2023-08-24 | 72.74 | $74.01 | 134100 |
| 2023-08-23 | 72.59 | $73.62 | 197720 |
| 2023-08-22 | 72.46 | $72.48 | 203400 |
| 2023-08-21 | 72.43 | $72.75 | 182500 |
| 2023-08-18 | 72.34 | $73.30 | 222700 |
| 2023-08-17 | 72.17 | $71.97 | 201600 |
| 2023-08-16 | 72.11 | $72.38 | 211546 |
| 2023-08-15 | 72.00 | $72.69 | 118122 |
| 2023-08-14 | 71.84 | $72.95 | 130100 |
| 2023-08-11 | 71.63 | $71.96 | 195931 |
| 2023-08-10 | 71.49 | $71.99 | 330328 |
| 2023-08-09 | 71.32 | $69.20 | 620448 |
| 2023-08-08 | 71.41 | $73.06 | 261075 |
| 2023-08-07 | 71.10 | $74.58 | 190136 |
| 2023-08-04 | 70.61 | $72.99 | 161013 |
| 2023-08-03 | 70.23 | $72.55 | 171707 |
| 2023-08-02 | 69.86 | $72.28 | 171200 |
| 2023-08-01 | 69.49 | $73.25 | 122000 |
| 2023-07-31 | 69.00 | $72.96 | 233534 |
| 2023-07-28 | 68.52 | $71.81 | 175231 |
| 2023-07-27 | 68.13 | $70.95 | 258143 |
| 2023-07-26 | 67.81 | $69.78 | 226500 |
| 2023-07-25 | 67.60 | $68.40 | 158300 |
| 2023-07-24 | 67.52 | $67.56 | 157924 |
| 2023-07-21 | 67.53 | $67.29 | 172842 |
| 2023-07-20 | 67.59 | $68.81 | 223500 |
| 2023-07-19 | 67.51 | $68.59 | 254500 |
| 2023-07-18 | 67.46 | $68.57 | 125700 |
| 2023-07-17 | 67.44 | $67.99 | 173400 |
| 2023-07-14 | 67.50 | $67.19 | 118200 |
| 2023-07-13 | 67.65 | $67.57 | 133828 |
| 2023-07-12 | 67.80 | $67.24 | 217733 |
| 2023-07-11 | 68.00 | $65.83 | 119100 |
| 2023-07-10 | 68.36 | $65.99 | 313600 |
| 2023-07-07 | 68.74 | $65.79 | 164329 |
| 2023-07-06 | 69.15 | $65.77 | 422400 |
| 2023-07-05 | 69.60 | $65.99 | 264000 |
| 2023-07-03 | 70.04 | $68.79 | 144318 |
| 2023-06-30 | 70.22 | $67.83 | 305132 |
| 2023-06-29 | 70.49 | $68.65 | 167307 |
| 2023-06-28 | 70.66 | $68.12 | 155300 |
| 2023-06-27 | 70.88 | $69.13 | 140400 |
| 2023-06-26 | 71.00 | $69.44 | 212800 |
| 2023-06-23 | 71.08 | $68.17 | 425092 |
| 2023-06-22 | 71.28 | $71.63 | 304250 |
| 2023-06-21 | 71.12 | $71.25 | 182600 |
| 2023-06-20 | 70.99 | $71.88 | 128408 |
| 2023-06-16 | 70.78 | $72.62 | 431100 |
| 2023-06-15 | 70.47 | $72.72 | 186100 |
| 2023-06-14 | 70.13 | $72.28 | 160800 |
| 2023-06-13 | 69.79 | $72.89 | 163205 |
| 2023-06-12 | 69.37 | $71.85 | 156800 |
| 2023-06-09 | 69.01 | $71.77 | 189318 |
| 2023-06-08 | 68.63 | $72.13 | 206300 |
| 2023-06-07 | 68.18 | $70.71 | 327044 |
| 2023-06-06 | 67.84 | $71.41 | 234002 |
| 2023-06-05 | 67.39 | $69.20 | 189811 |
| 2023-06-02 | 67.12 | $69.72 | 186644 |
| 2023-06-01 | 66.76 | $66.78 | 123430 |
| 2023-05-31 | 66.65 | $66.53 | 201100 |
| 2023-05-30 | 66.54 | $66.45 | 105136 |
| 2023-05-26 | 66.42 | $68.32 | 143300 |
| 2023-05-25 | 66.09 | $67.17 | 128914 |
| 2023-05-24 | 65.86 | $66.70 | 109716 |
| 2023-05-23 | 65.65 | $67.50 | 140621 |
| 2023-05-22 | 65.34 | $68.72 | 190100 |
| 2023-05-19 | 64.89 | $67.35 | 111500 |
| 2023-05-18 | 64.57 | $68.15 | 241452 |
| 2023-05-17 | 64.15 | $66.77 | 201502 |
| 2023-05-16 | 63.86 | $65.32 | 136846 |
| 2023-05-15 | 63.72 | $65.65 | 247910 |
| 2023-05-12 | 63.55 | $65.23 | 159000 |
| 2023-05-11 | 63.41 | $65.73 | 232000 |
| 2023-05-10 | 63.24 | $66.06 | 260218 |
| 2023-05-09 | 63.03 | $63.08 | 220119 |
| 2023-05-08 | 63.11 | $63.12 | 161200 |
| 2023-05-05 | 63.19 | $63.29 | 345300 |
| 2023-05-04 | 63.27 | $60.36 | 210200 |
| 2023-05-03 | 63.65 | $60.67 | 218600 |
| 2023-05-02 | 64.01 | $61.99 | 170000 |
| 2023-05-01 | 64.27 | $62.65 | 126400 |
| 2023-04-28 | 64.49 | $62.85 | 176413 |
| 2023-04-27 | 64.69 | $63.01 | 223000 |
| 2023-04-26 | 64.90 | $61.84 | 172000 |
| 2023-04-25 | 65.23 | $62.95 | 233229 |
| 2023-04-24 | 65.47 | $64.92 | 200835 |
| 2023-04-21 | 65.51 | $65.13 | 224617 |
| 2023-04-20 | 65.52 | $65.17 | 87400 |
| 2023-04-19 | 65.50 | $66.01 | 92240 |
| 2023-04-18 | 65.39 | $66.45 | 121500 |
| 2023-04-17 | 65.21 | $66.28 | 164515 |
| 2023-04-14 | 65.03 | $65.08 | 168000 |
| 2023-04-13 | 64.94 | $66.50 | 187945 |
| 2023-04-12 | 64.71 | $65.31 | 72841 |
| 2023-04-11 | 64.59 | $65.13 | 111815 |
| 2023-04-10 | 64.47 | $65.21 | 231248 |
| 2023-04-06 | 64.33 | $64.58 | 122000 |
| 2023-04-05 | 64.27 | $64.25 | 134600 |
| 2023-04-04 | 64.26 | $64.69 | 195700 |
| 2023-04-03 | 64.21 | $66.04 | 171900 |
| 2023-03-31 | 64.04 | $66.80 | 190300 |
| 2023-03-30 | 63.81 | $65.57 | 155821 |
| 2023-03-29 | 63.70 | $65.14 | 242900 |
| 2023-03-28 | 63.63 | $65.09 | 120005 |
| 2023-03-27 | 63.56 | $65.46 | 276900 |
| 2023-03-24 | 63.47 | $64.16 | 301600 |
| 2023-03-23 | 63.51 | $60.72 | 156622 |
| 2023-03-22 | 63.89 | $61.54 | 177708 |
| 2023-03-21 | 64.24 | $63.00 | 339619 |
| 2023-03-20 | 64.45 | $61.25 | 156443 |
| 2023-03-17 | 64.83 | $60.70 | 397000 |
| 2023-03-16 | 65.28 | $63.30 | 225200 |
| 2023-03-15 | 65.48 | $62.79 | 270800 |
| 2023-03-14 | 65.74 | $64.63 | 230429 |
| 2023-03-13 | 65.81 | $62.58 | 243949 |
| 2023-03-10 | 66.08 | $64.19 | 289531 |
| 2023-03-09 | 66.20 | $66.58 | 194533 |
| 2023-03-08 | 66.06 | $67.83 | 165616 |
| 2023-03-07 | 65.79 | $67.08 | 160137 |
| 2023-03-06 | 65.58 | $67.05 | 155000 |
| 2023-03-03 | 65.37 | $67.90 | 167145 |
| 2023-03-02 | 65.06 | $66.89 | 129649 |
| 2023-03-01 | 64.84 | $65.58 | 178247 |
| 2023-02-28 | 64.75 | $65.25 | 178737 |
| 2023-02-27 | 64.68 | $66.25 | 174300 |
| 2023-02-24 | 64.51 | $65.69 | 144100 |
| 2023-02-23 | 64.38 | $65.95 | 382305 |
| 2023-02-22 | 64.21 | $69.57 | 379227 |
| 2023-02-21 | 63.66 | $61.80 | 178613 |
| 2023-02-17 | 63.85 | $63.96 | 196123 |
| 2023-02-16 | 63.84 | $63.47 | 160000 |
| 2023-02-15 | 63.86 | $63.69 | 216400 |
| 2023-02-14 | 63.85 | $63.37 | 145900 |
| 2023-02-13 | 63.88 | $63.65 | 69900 |
| 2023-02-10 | 63.87 | $62.74 | 115534 |
| 2023-02-09 | 63.95 | $62.92 | 114404 |
| 2023-02-08 | 63.99 | $62.78 | 163000 |
| 2023-02-07 | 64.04 | $64.67 | 133315 |
| 2023-02-06 | 63.87 | $64.49 | 132713 |
| 2023-02-03 | 63.69 | $65.01 | 188500 |
| 2023-02-02 | 63.42 | $65.74 | 214431 |
| 2023-02-01 | 63.03 | $65.76 | 237700 |
| 2023-01-31 | 62.59 | $65.60 | 247400 |
| 2023-01-30 | 62.10 | $63.47 | 119204 |
| 2023-01-27 | 61.78 | $63.50 | 143043 |
| 2023-01-26 | 61.40 | $63.87 | 107500 |
| 2023-01-25 | 60.94 | $63.23 | 100800 |
| 2023-01-24 | 60.49 | $62.42 | 140627 |
| 2023-01-23 | 60.08 | $62.58 | 161804 |
| 2023-01-20 | 59.62 | $63.06 | 207833 |
| 2023-01-19 | 59.07 | $61.61 | 103700 |
| 2023-01-18 | 58.62 | $61.69 | 362353 |
| 2023-01-17 | 58.13 | $63.92 | 402426 |
| 2023-01-13 | 57.39 | $62.62 | 177730 |
| 2023-01-12 | 56.76 | $62.06 | 226400 |
| 2023-01-11 | 56.16 | $59.92 | 144300 |
| 2023-01-10 | 55.76 | $59.31 | 162830 |
| 2023-01-09 | 55.41 | $59.00 | 324100 |
| 2023-01-06 | 55.08 | $57.94 | 143611 |
| 2023-01-05 | 54.84 | $56.15 | 175200 |
| 2023-01-04 | 54.79 | $55.32 | 187220 |
| 2023-01-03 | 54.83 | $54.62 | 216826 |
| 2022-12-30 | 54.96 | $53.71 | 183000 |
| 2022-12-29 | 55.20 | $54.21 | 136600 |
| 2022-12-28 | 55.42 | $53.16 | 133900 |
| 2022-12-27 | 55.78 | $54.10 | 151219 |
| 2022-12-23 | 56.07 | $54.12 | 208137 |
| 2022-12-22 | 56.39 | $53.43 | 237849 |
| 2022-12-21 | 56.81 | $54.57 | 223031 |
| 2022-12-20 | 57.15 | $53.94 | 272608 |
| 2022-12-19 | 57.59 | $53.40 | 341800 |
| 2022-12-16 | 58.11 | $55.62 | 1.1M |
| 2022-12-15 | 58.43 | $56.42 | 373400 |
| 2022-12-14 | 58.70 | $58.53 | 332700 |
| 2022-12-13 | 58.78 | $58.40 | 237900 |
| 2022-12-12 | 58.89 | $58.11 | 187025 |
| 2022-12-09 | 59.04 | $57.52 | 177700 |
| 2022-12-08 | 59.28 | $57.58 | 198400 |
| 2022-12-07 | 59.52 | $56.72 | 121400 |
| 2022-12-06 | 59.87 | $57.67 | 167405 |
| 2022-12-05 | 60.15 | $58.97 | 175900 |
| 2022-12-02 | 60.30 | $59.29 | 175229 |
| 2022-12-01 | 60.41 | $59.75 | 393327 |
| 2022-11-30 | 60.47 | $59.75 | 270000 |
| 2022-11-29 | 60.53 | $59.73 | 93600 |
| 2022-11-28 | 60.60 | $59.59 | 118100 |
| 2022-11-25 | 60.67 | $60.72 | 50640 |
| 2022-11-23 | 60.63 | $60.62 | 90206 |
| 2022-11-22 | 60.57 | $60.90 | 129700 |
| 2022-11-21 | 60.48 | $60.80 | 115500 |
| 2022-11-18 | 60.40 | $60.15 | 142400 |
| 2022-11-17 | 60.38 | $59.58 | 146800 |
| 2022-11-16 | 60.41 | $60.81 | 157700 |
| 2022-11-15 | 60.30 | $61.15 | 274200 |
| 2022-11-14 | 60.15 | $61.41 | 219700 |
| 2022-11-11 | 59.95 | $61.16 | 262400 |
| 2022-11-10 | 59.74 | $62.74 | 343522 |
| 2022-11-09 | 59.36 | $61.73 | 254400 |
| 2022-11-08 | 59.05 | $61.59 | 317405 |
| 2022-11-07 | 58.73 | $60.42 | 171900 |
| 2022-11-04 | 58.51 | $59.12 | 177836 |
| 2022-11-03 | 58.39 | $57.30 | 269400 |
| 2022-11-02 | 58.45 | $58.78 | 291509 |
| 2022-11-01 | 58.35 | $60.16 | 202715 |
| 2022-10-31 | 58.09 | $59.63 | 234100 |
| 2022-10-28 | 57.85 | $58.52 | 235806 |
| 2022-10-27 | 57.66 | $58.22 | 351933 |
| 2022-10-26 | 57.46 | $56.18 | 475800 |
| 2022-10-25 | 57.43 | $60.17 | 371713 |
| 2022-10-24 | 56.97 | $60.35 | 298200 |
| 2022-10-21 | 56.44 | $59.61 | 305400 |
| 2022-10-20 | 55.94 | $57.65 | 270100 |
| 2022-10-19 | 55.60 | $57.95 | 293204 |
| 2022-10-18 | 55.20 | $58.20 | 489200 |
| 2022-10-17 | 54.76 | $56.65 | 258200 |
| 2022-10-14 | 54.45 | $55.97 | 169400 |
| 2022-10-13 | 54.18 | $56.58 | 452500 |
| 2022-10-12 | 53.85 | $56.57 | 236500 |
| 2022-10-11 | 53.50 | $56.73 | 307344 |
| 2022-10-10 | 53.13 | $56.76 | 282000 |
| 2022-10-07 | 52.75 | $56.04 | 270328 |
| 2022-10-06 | 52.44 | $56.50 | 194300 |
| 2022-10-05 | 52.07 | $56.10 | 324829 |
| 2022-10-04 | 51.73 | $55.67 | 367436 |
| 2022-10-03 | 51.43 | $51.05 | 224929 |
| 2022-09-30 | 51.58 | $48.44 | 413300 |
| 2022-09-29 | 52.02 | $49.10 | 342700 |
| 2022-09-28 | 52.42 | $50.18 | 407000 |
| 2022-09-27 | 52.74 | $50.07 | 328322 |
| 2022-09-26 | 53.11 | $49.77 | 300200 |
| 2022-09-23 | 53.54 | $51.70 | 369800 |
| 2022-09-22 | 53.80 | $51.51 | 216300 |
| 2022-09-21 | 54.12 | $52.63 | 241946 |
| 2022-09-20 | 54.35 | $52.68 | 158438 |
| 2022-09-19 | 54.59 | $53.16 | 155600 |
| 2022-09-16 | 54.80 | $53.25 | 385400 |
| 2022-09-15 | 55.04 | $53.39 | 210535 |
| 2022-09-14 | 55.29 | $53.70 | 210232 |
| 2022-09-13 | 55.53 | $54.10 | 175200 |
| 2022-09-12 | 55.76 | $56.66 | 129426 |
| 2022-09-09 | 55.76 | $55.64 | 139802 |
| 2022-09-08 | 55.86 | $54.18 | 157914 |
| 2022-09-07 | 56.11 | $54.49 | 169306 |
| 2022-09-06 | 56.34 | $53.59 | 236638 |
| 2022-09-02 | 56.67 | $54.92 | 209900 |
| 2022-09-01 | 56.89 | $55.51 | 239726 |
| 2022-08-31 | 57.05 | $55.28 | 244400 |
| 2022-08-30 | 57.25 | $55.93 | 273806 |
| 2022-08-29 | 57.38 | $56.10 | 266400 |
| 2022-08-26 | 57.49 | $56.23 | 133433 |
| 2022-08-25 | 57.59 | $57.65 | 127400 |
| 2022-08-24 | 57.56 | $56.80 | 212624 |
| 2022-08-23 | 57.61 | $57.34 | 246200 |
| 2022-08-22 | 57.60 | $56.22 | 141600 |
| 2022-08-19 | 57.69 | $57.95 | 218700 |
| 2022-08-18 | 57.61 | $58.77 | 215100 |
| 2022-08-17 | 57.43 | $58.62 | 279300 |
| 2022-08-16 | 57.25 | $58.86 | 293506 |
| 2022-08-15 | 57.04 | $59.46 | 217407 |
| 2022-08-12 | 56.75 | $59.00 | 457100 |
| 2022-08-11 | 56.49 | $57.32 | 432800 |
| 2022-08-10 | 56.38 | $56.45 | 542843 |
| 2022-08-09 | 56.34 | $56.29 | 185507 |
| 2022-08-08 | 56.33 | $56.68 | 207033 |
| 2022-08-05 | 56.29 | $56.83 | 213700 |
| 2022-08-04 | 56.25 | $57.62 | 245600 |
| 2022-08-03 | 56.14 | $56.23 | 326947 |
| 2022-08-02 | 56.19 | $55.19 | 234601 |
| 2022-08-01 | 56.36 | $56.08 | 290712 |
| 2022-07-29 | 56.46 | $56.94 | 384348 |
| 2022-07-28 | 56.49 | $57.49 | 180306 |
| 2022-07-27 | 56.49 | $56.91 | 177920 |
| 2022-07-26 | 56.55 | $56.03 | 270694 |
| 2022-07-25 | 56.70 | $55.51 | 326130 |
| 2022-07-22 | 56.92 | $54.77 | 290900 |
| 2022-07-21 | 57.23 | $55.41 | 337507 |
| 2022-07-20 | 57.48 | $55.79 | 278000 |
| 2022-07-19 | 57.71 | $56.49 | 402100 |
| 2022-07-18 | 57.86 | $55.17 | 255142 |
| 2022-07-15 | 58.13 | $56.35 | 238026 |
| 2022-07-14 | 58.31 | $54.75 | 204900 |
| 2022-07-13 | 58.64 | $55.78 | 214100 |
| 2022-07-12 | 58.88 | $57.23 | 243535 |
| 2022-07-11 | 58.99 | $58.53 | 178900 |
| 2022-07-08 | 58.99 | $59.46 | 209300 |
| 2022-07-07 | 58.91 | $60.49 | 196100 |
| 2022-07-06 | 58.74 | $59.70 | 239600 |
| 2022-07-05 | 58.67 | $59.77 | 231500 |
| 2022-07-01 | 58.59 | $60.24 | 350800 |
| 2022-06-30 | 58.48 | $60.71 | 226700 |
| 2022-06-29 | 58.31 | $59.35 | 263000 |
| 2022-06-28 | 58.28 | $59.29 | 239800 |
| 2022-06-27 | 58.27 | $58.51 | 281131 |
| 2022-06-24 | 58.34 | $59.01 | 851820 |
| 2022-06-23 | 58.36 | $57.38 | 217204 |
| 2022-06-22 | 58.54 | $57.34 | 292100 |
| 2022-06-21 | 58.72 | $57.19 | 288228 |
| 2022-06-17 | 58.91 | $55.50 | 770300 |
| 2022-06-16 | 59.28 | $54.78 | 370000 |
| 2022-06-15 | 59.72 | $58.15 | 297904 |
| 2022-06-14 | 59.84 | $56.37 | 290200 |
| 2022-06-13 | 60.13 | $57.33 | 273916 |
| 2022-06-10 | 60.33 | $58.69 | 194700 |
| 2022-06-09 | 60.38 | $60.56 | 180703 |
| 2022-06-08 | 60.23 | $61.90 | 287807 |
| 2022-06-07 | 59.93 | $63.00 | 233930 |
| 2022-06-06 | 59.49 | $63.58 | 326500 |
| 2022-06-03 | 58.95 | $61.38 | 307902 |
| 2022-06-02 | 58.61 | $60.80 | 179000 |
| 2022-06-01 | 58.31 | $58.97 | 388700 |
| 2022-05-31 | 58.19 | $60.83 | 196500 |
| 2022-05-27 | 57.88 | $61.47 | 148249 |
| 2022-05-26 | 57.49 | $60.34 | 181800 |
| 2022-05-25 | 57.22 | $59.06 | 213146 |
| 2022-05-24 | 57.06 | $57.93 | 252018 |
| 2022-05-23 | 57.03 | $57.44 | 249912 |
| 2022-05-20 | 57.06 | $56.71 | 204202 |
| 2022-05-19 | 57.20 | $57.10 | 195900 |
| 2022-05-18 | 57.34 | $57.06 | 255300 |
| 2022-05-17 | 57.53 | $58.25 | 198100 |
| 2022-05-16 | 57.64 | $56.00 | 302624 |
| 2022-05-13 | 58.01 | $56.30 | 298104 |
| 2022-05-12 | 58.40 | $55.40 | 358600 |
| 2022-05-11 | 58.92 | $56.02 | 579100 |
| 2022-05-10 | 59.42 | $57.18 | 483100 |
| 2022-05-09 | 59.83 | $55.90 | 535710 |
| 2022-05-06 | 60.40 | $55.46 | 357105 |
| 2022-05-05 | 61.06 | $56.49 | 365300 |
| 2022-05-04 | 61.66 | $59.93 | 331312 |
| 2022-05-03 | 61.97 | $59.05 | 236600 |
| 2022-05-02 | 62.40 | $58.26 | 273900 |
| 2022-04-29 | 62.96 | $58.95 | 399225 |
| 2022-04-28 | 63.49 | $60.12 | 178629 |
| 2022-04-27 | 63.95 | $59.25 | 248200 |
| 2022-04-26 | 64.53 | $60.16 | 258236 |
| 2022-04-25 | 65.07 | $62.64 | 268923 |
| 2022-04-22 | 65.39 | $63.51 | 220400 |
| 2022-04-21 | 65.64 | $65.32 | 232600 |
| 2022-04-20 | 65.71 | $66.54 | 230523 |
| 2022-04-19 | 65.67 | $66.26 | 414000 |
| 2022-04-18 | 65.65 | $65.18 | 309014 |
| 2022-04-14 | 65.74 | $65.83 | 276718 |
| 2022-04-13 | 65.78 | $65.61 | 315800 |
| 2022-04-12 | 65.84 | $62.93 | 256700 |
| 2022-04-11 | 66.16 | $63.23 | 343233 |
| 2022-04-08 | 66.46 | $63.15 | 494938 |
| 2022-04-07 | 66.77 | $64.36 | 462310 |
| 2022-04-06 | 66.96 | $65.88 | 324900 |
| 2022-04-05 | 67.01 | $66.89 | 324504 |
| 2022-04-04 | 66.95 | $67.94 | 257500 |
| 2022-04-01 | 66.78 | $68.25 | 273700 |
| 2022-03-31 | 66.57 | $68.00 | 219700 |
| 2022-03-30 | 66.39 | $67.77 | 230900 |
| 2022-03-29 | 66.23 | $68.41 | 567024 |
| 2022-03-28 | 66.02 | $67.80 | 222823 |
| 2022-03-25 | 65.88 | $67.06 | 307700 |
| 2022-03-24 | 65.83 | $65.71 | 172500 |
| 2022-03-23 | 65.92 | $65.69 | 202700 |
| 2022-03-22 | 66.04 | $65.69 | 259825 |
| 2022-03-21 | 66.18 | $66.44 | 179000 |
| 2022-03-18 | 66.25 | $66.27 | 531726 |
| 2022-03-17 | 66.36 | $66.48 | 126642 |
| 2022-03-16 | 66.46 | $66.76 | 270509 |
| 2022-03-15 | 66.55 | $64.68 | 348634 |
| 2022-03-14 | 66.86 | $64.53 | 196724 |
| 2022-03-11 | 67.21 | $63.60 | 354000 |
| 2022-03-10 | 67.68 | $64.01 | 395520 |
| 2022-03-09 | 68.14 | $65.74 | 583120 |
| 2022-03-08 | 68.46 | $64.36 | 814543 |
| 2022-03-07 | 68.93 | $64.36 | 528109 |
| 2022-03-04 | 69.43 | $67.75 | 410343 |
| 2022-03-03 | 69.62 | $68.70 | 266900 |
| 2022-03-02 | 69.72 | $69.80 | 365135 |
| 2022-03-01 | 69.72 | $68.42 | 563338 |
| 2022-02-28 | 69.85 | $70.06 | 423800 |
| 2022-02-25 | 69.83 | $70.53 | 319101 |
| 2022-02-24 | 69.75 | $70.81 | 447610 |
| 2022-02-23 | 69.64 | $70.02 | 336600 |
| 2022-02-22 | 69.60 | $68.57 | 284900 |
| 2022-02-18 | 69.70 | $69.23 | 393414 |
| 2022-02-17 | 69.74 | $69.25 | 221800 |
| 2022-02-16 | 69.79 | $70.27 | 250732 |
| 2022-02-15 | 69.74 | $69.77 | 177500 |
| 2022-02-14 | 69.76 | $68.92 | 217038 |
| 2022-02-11 | 69.87 | $69.51 | 222200 |
| 2022-02-10 | 69.93 | $70.08 | 328502 |
| 2022-02-09 | 69.95 | $71.03 | 221743 |
| 2022-02-08 | 69.88 | $70.00 | 480500 |
| 2022-02-07 | 69.90 | $69.62 | 186432 |
| 2022-02-04 | 69.95 | $69.49 | 218223 |
| 2022-02-03 | 70.00 | $70.30 | 366248 |
| 2022-02-02 | 69.96 | $69.55 | 284700 |
| 2022-02-01 | 69.97 | $69.66 | 332900 |
| 2022-01-31 | 69.95 | $69.78 | 327900 |
| 2022-01-28 | 69.90 | $69.93 | 416312 |
| 2022-01-27 | 69.81 | $68.98 | 470700 |
| 2022-01-26 | 69.80 | $68.58 | 401248 |
| 2022-01-25 | 69.82 | $69.90 | 533902 |
| 2022-01-24 | 69.69 | $69.11 | 690500 |
| 2022-01-21 | 69.62 | $69.16 | 483521 |
| 2022-01-20 | 69.52 | $70.94 | 430648 |
| 2022-01-19 | 69.21 | $71.74 | 323713 |
| 2022-01-18 | 68.78 | $71.69 | 376044 |
| 2022-01-14 | 68.31 | $72.79 | 239300 |
| 2022-01-13 | 67.70 | $71.91 | 294926 |
| 2022-01-12 | 67.13 | $71.25 | 562130 |
| 2022-01-11 | 66.58 | $71.03 | 356325 |
| 2022-01-10 | 66.02 | $69.21 | 449800 |
| 2022-01-07 | 65.62 | $68.22 | 479500 |
| 2022-01-06 | 65.29 | $66.42 | 193800 |
| 2022-01-05 | 65.11 | $66.30 | 228407 |
| 2022-01-04 | 64.94 | $66.68 | 324600 |
| 2022-01-03 | 64.71 | $65.42 | 465800 |
| 2021-12-31 | 64.59 | $65.57 | 223508 |
| 2021-12-30 | 64.44 | $65.87 | 143900 |
| 2021-12-29 | 64.23 | $66.19 | 151933 |
| 2021-12-28 | 63.97 | $66.03 | 165232 |
| 2021-12-27 | 63.70 | $65.90 | 237500 |
| 2021-12-23 | 63.43 | $64.73 | 215620 |
| 2021-12-22 | 63.29 | $63.35 | 349200 |
| 2021-12-21 | 63.29 | $63.56 | 305632 |
| 2021-12-20 | 63.28 | $61.77 | 566545 |
| 2021-12-17 | 63.47 | $64.53 | 807551 |
| 2021-12-16 | 63.40 | $63.74 | 441000 |
| 2021-12-15 | 63.42 | $61.25 | 645400 |
| 2021-12-14 | 63.71 | $64.72 | 541308 |
| 2021-12-13 | 63.68 | $64.31 | 389114 |
| 2021-12-10 | 63.70 | $64.05 | 355129 |
| 2021-12-09 | 63.75 | $64.31 | 294214 |
| 2021-12-08 | 63.77 | $64.00 | 227011 |
| 2021-12-07 | 63.84 | $63.31 | 241900 |
| 2021-12-06 | 63.99 | $63.66 | 288100 |
| 2021-12-03 | 64.14 | $61.92 | 259400 |
| 2021-12-02 | 64.50 | $62.17 | 254000 |
| 2021-12-01 | 64.87 | $60.17 | 371400 |
| 2021-11-30 | 65.47 | $61.16 | 320838 |
| 2021-11-29 | 66.00 | $62.18 | 372300 |
| 2021-11-26 | 66.47 | $63.05 | 306300 |
| 2021-11-24 | 66.88 | $67.29 | 331919 |
| 2021-11-23 | 66.89 | $66.16 | 265200 |
| 2021-11-22 | 66.96 | $65.57 | 250127 |
| 2021-11-19 | 67.06 | $66.45 | 281600 |
| 2021-11-18 | 67.05 | $66.40 | 262543 |
| 2021-11-17 | 67.02 | $67.06 | 231406 |
| 2021-11-16 | 66.90 | $68.14 | 265200 |
| 2021-11-15 | 66.64 | $66.98 | 158536 |
| 2021-11-12 | 66.47 | $65.97 | 343100 |
| 2021-11-11 | 66.38 | $64.83 | 266100 |
| 2021-11-10 | 66.38 | $65.37 | 268300 |
| 2021-11-09 | 66.32 | $66.02 | 328900 |
| 2021-11-08 | 66.18 | $67.86 | 451400 |
| 2021-11-05 | 65.83 | $70.46 | 948593 |
| 2021-11-04 | 65.20 | $70.29 | 935208 |
| 2021-11-03 | 64.56 | $69.25 | 1.4M |
| 2021-11-02 | 64.00 | $67.99 | 651437 |
| 2021-11-01 | 63.53 | $68.22 | 948200 |
| 2021-10-29 | 63.02 | $68.88 | 443200 |
| 2021-10-28 | 62.43 | $68.56 | 467440 |
| 2021-10-27 | 61.84 | $65.81 | 530222 |
| 2021-10-26 | 61.51 | $59.02 | 640071 |
| 2021-10-25 | 61.84 | $59.59 | 434035 |
| 2021-10-22 | 62.15 | $58.99 | 386532 |
| 2021-10-21 | 62.54 | $62.14 | 264146 |
| 2021-10-20 | 62.65 | $61.33 | 327401 |
| 2021-10-19 | 62.87 | $61.50 | 194800 |
| 2021-10-18 | 63.09 | $61.99 | 237426 |
| 2021-10-15 | 63.30 | $62.06 | 408748 |
| 2021-10-14 | 63.55 | $62.04 | 300000 |
| 2021-10-13 | 63.86 | $62.05 | 271300 |
| 2021-10-12 | 64.21 | $62.04 | 261600 |
| 2021-10-11 | 64.62 | $61.99 | 286100 |
| 2021-10-08 | 65.09 | $63.67 | 253243 |
| 2021-10-07 | 65.45 | $64.74 | 410100 |
| 2021-10-06 | 65.75 | $63.41 | 313500 |
| 2021-10-05 | 66.24 | $63.86 | 252233 |
| 2021-10-04 | 66.74 | $64.11 | 379135 |
| 2021-10-01 | 67.30 | $64.26 | 351243 |
| 2021-09-30 | 67.91 | $63.30 | 395102 |
| 2021-09-29 | 68.68 | $63.80 | 443404 |
| 2021-09-28 | 69.48 | $63.98 | 295700 |
| 2021-09-27 | 70.32 | $65.27 | 270100 |
| 2021-09-24 | 71.10 | $64.71 | 412400 |
| 2021-09-23 | 72.00 | $65.85 | 579800 |
| 2021-09-22 | 72.84 | $66.78 | 510805 |
| 2021-09-21 | 73.64 | $67.00 | 325540 |
| 2021-09-20 | 74.48 | $69.27 | 332300 |
| 2021-09-17 | 75.13 | $71.84 | 795016 |
| 2021-09-16 | 75.56 | $72.66 | 340845 |
| 2021-09-15 | 75.92 | $72.85 | 284100 |
| 2021-09-14 | 76.30 | $72.33 | 227300 |
| 2021-09-13 | 76.76 | $75.39 | 185917 |
| 2021-09-10 | 76.93 | $73.43 | 397800 |
| 2021-09-09 | 77.33 | $73.74 | 281013 |
| 2021-09-08 | 77.72 | $76.18 | 299347 |
| 2021-09-07 | 77.89 | $76.95 | 183120 |
| 2021-09-03 | 77.98 | $79.08 | 212400 |
| 2021-09-02 | 77.88 | $79.05 | 207600 |
| 2021-09-01 | 77.77 | $78.30 | 106035 |
| 2021-08-31 | 77.73 | $78.16 | 134600 |
| 2021-08-30 | 77.70 | $77.75 | 147200 |
| 2021-08-27 | 77.71 | $78.86 | 176347 |
| 2021-08-26 | 77.60 | $76.37 | 161303 |
| 2021-08-25 | 77.74 | $77.84 | 114732 |
| 2021-08-24 | 77.72 | $77.51 | 114702 |
| 2021-08-23 | 77.73 | $77.33 | 146200 |
| 2021-08-20 | 77.74 | $76.75 | 162400 |
| 2021-08-19 | 77.79 | $76.17 | 147521 |
| 2021-08-18 | 77.90 | $76.41 | 205300 |
| 2021-08-17 | 77.98 | $78.18 | 189833 |
| 2021-08-16 | 77.88 | $78.83 | 168800 |
| 2021-08-13 | 77.70 | $78.19 | 111219 |
| 2021-08-12 | 77.57 | $79.87 | 208324 |
| 2021-08-11 | 77.27 | $79.53 | 182702 |
| 2021-08-10 | 76.99 | $77.71 | 135900 |
| 2021-08-09 | 76.89 | $77.04 | 137400 |
| 2021-08-06 | 76.87 | $79.24 | 216520 |
| 2021-08-05 | 76.63 | $79.11 | 259500 |
| 2021-08-04 | 76.37 | $76.29 | 231800 |
| 2021-08-03 | 76.39 | $77.50 | 353811 |
| 2021-08-02 | 76.27 | $78.02 | 368126 |
| 2021-07-30 | 76.11 | $76.96 | 158900 |
| 2021-07-29 | 76.06 | $77.49 | 378400 |
| 2021-07-28 | 75.95 | $76.15 | 257700 |
| 2021-07-27 | 75.97 | $74.22 | 226200 |
| 2021-07-26 | 76.20 | $75.16 | 166134 |
| 2021-07-23 | 76.36 | $74.86 | 461300 |
| 2021-07-22 | 76.56 | $73.70 | 461610 |
| 2021-07-21 | 76.90 | $77.83 | 269200 |
| 2021-07-20 | 76.84 | $75.75 | 283000 |
| 2021-07-19 | 76.99 | $73.60 | 366245 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
106.98
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.93
Average
83.55
Maximum
131.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 106.98 | $115.41 | 193963 |
| 2026-07-15 | 104.91 | $111.88 | 701900 |
| 2026-07-14 | 103.25 | $109.12 | 551829 |
| 2026-07-13 | 101.89 | $107.42 | 398080 |
| 2026-07-10 | 100.68 | $104.24 | 339700 |
| 2026-07-09 | 99.93 | $103.35 | 276123 |
| 2026-07-08 | 99.26 | $103.76 | 423640 |
| 2026-07-07 | 98.40 | $103.91 | 716300 |
| 2026-07-06 | 97.37 | $104.56 | 427314 |
| 2026-07-02 | 96.05 | $101.50 | 560100 |
| 2026-07-01 | 95.18 | $99.00 | 726623 |
| 2026-06-30 | 94.71 | $94.49 | 745100 |
| 2026-06-29 | 95.14 | $92.16 | 699844 |
| 2026-06-26 | 96.14 | $94.09 | 1.1M |
| 2026-06-25 | 96.92 | $95.18 | 393900 |
| 2026-06-24 | 97.60 | $96.24 | 368911 |
| 2026-06-23 | 98.19 | $96.65 | 408500 |
| 2026-06-22 | 98.80 | $97.55 | 494020 |
| 2026-06-18 | 99.33 | $97.67 | 790827 |
| 2026-06-17 | 99.93 | $97.37 | 496025 |
| 2026-06-16 | 100.71 | $100.14 | 308912 |
| 2026-06-15 | 101.04 | $100.55 | 387708 |
| 2026-06-12 | 101.34 | $101.94 | 347500 |
| 2026-06-11 | 101.41 | $101.15 | 343815 |
| 2026-06-10 | 101.67 | $100.98 | 444728 |
| 2026-06-09 | 102.02 | $102.57 | 493000 |
| 2026-06-08 | 102.09 | $101.34 | 302300 |
| 2026-06-05 | 102.45 | $100.99 | 348700 |
| 2026-06-04 | 102.95 | $100.94 | 390400 |
| 2026-06-03 | 103.54 | $100.88 | 377000 |
| 2026-06-02 | 104.25 | $102.97 | 416900 |
| 2026-06-01 | 104.65 | $103.02 | 413500 |
| 2026-05-29 | 105.10 | $104.02 | 487800 |
| 2026-05-28 | 105.41 | $107.08 | 369677 |
| 2026-05-27 | 105.14 | $106.18 | 309213 |
| 2026-05-26 | 105.02 | $107.02 | 300436 |
| 2026-05-22 | 104.70 | $104.75 | 379533 |
| 2026-05-21 | 104.82 | $104.79 | 468137 |
| 2026-05-20 | 104.96 | $106.65 | 402083 |
| 2026-05-19 | 104.73 | $102.30 | 338800 |
| 2026-05-18 | 105.39 | $104.98 | 404149 |
| 2026-05-15 | 105.60 | $103.77 | 517737 |
| 2026-05-14 | 106.11 | $106.91 | 680715 |
| 2026-05-13 | 106.03 | $104.58 | 1.0M |
| 2026-05-12 | 106.45 | $105.73 | 794200 |
| 2026-05-11 | 106.69 | $105.20 | 328742 |
| 2026-05-08 | 107.08 | $107.22 | 475306 |
| 2026-05-07 | 107.12 | $107.75 | 857853 |
| 2026-05-06 | 107.05 | $109.01 | 563400 |
| 2026-05-05 | 106.71 | $104.30 | 362100 |
| 2026-05-04 | 107.32 | $104.38 | 327400 |
| 2026-05-01 | 108.01 | $107.52 | 286000 |
| 2026-04-30 | 108.14 | $106.75 | 259600 |
| 2026-04-29 | 108.47 | $107.34 | 253600 |
| 2026-04-28 | 108.72 | $108.71 | 331900 |
| 2026-04-27 | 108.73 | $106.80 | 390600 |
| 2026-04-24 | 109.14 | $110.06 | 346500 |
| 2026-04-23 | 108.92 | $110.87 | 313700 |
| 2026-04-22 | 108.51 | $111.23 | 652100 |
| 2026-04-21 | 107.95 | $110.77 | 329700 |
| 2026-04-20 | 107.39 | $113.91 | 338900 |
| 2026-04-17 | 106.10 | $114.38 | 693501 |
| 2026-04-16 | 104.50 | $111.67 | 384336 |
| 2026-04-15 | 103.23 | $108.72 | 572600 |
| 2026-04-14 | 102.39 | $106.66 | 729100 |
| 2026-04-13 | 101.88 | $106.84 | 306302 |
| 2026-04-10 | 101.26 | $105.52 | 257023 |
| 2026-04-09 | 100.84 | $106.05 | 528000 |
| 2026-04-08 | 100.27 | $106.29 | 548248 |
| 2026-04-07 | 99.59 | $102.75 | 436795 |
| 2026-04-06 | 99.58 | $103.64 | 296000 |
| 2026-04-02 | 99.41 | $103.32 | 353539 |
| 2026-04-01 | 99.32 | $103.38 | 439800 |
| 2026-03-31 | 99.25 | $103.63 | 500420 |
| 2026-03-30 | 99.15 | $100.50 | 863300 |
| 2026-03-27 | 99.73 | $100.77 | 545805 |
| 2026-03-26 | 100.40 | $101.77 | 605200 |
| 2026-03-25 | 101.00 | $102.25 | 325025 |
| 2026-03-24 | 101.65 | $100.77 | 498529 |
| 2026-03-23 | 102.76 | $101.39 | 406900 |
| 2026-03-20 | 103.97 | $97.68 | 1.3M |
| 2026-03-19 | 106.19 | $100.51 | 609337 |
| 2026-03-18 | 108.22 | $101.23 | 636400 |
| 2026-03-17 | 110.46 | $105.42 | 367900 |
| 2026-03-16 | 112.21 | $106.08 | 394132 |
| 2026-03-13 | 114.13 | $107.07 | 413041 |
| 2026-03-12 | 116.19 | $107.30 | 356000 |
| 2026-03-11 | 118.55 | $109.70 | 480948 |
| 2026-03-10 | 120.80 | $110.95 | 547745 |
| 2026-03-09 | 123.16 | $115.00 | 661300 |
| 2026-03-06 | 125.06 | $117.66 | 769400 |
| 2026-03-05 | 126.72 | $122.88 | 748500 |
| 2026-03-04 | 127.53 | $123.68 | 705000 |
| 2026-03-03 | 128.31 | $125.83 | 808840 |
| 2026-03-02 | 128.76 | $125.85 | 1.4M |
| 2026-02-27 | 129.27 | $116.77 | 3.4M |
| 2026-02-26 | 131.77 | $135.58 | 548623 |
| 2026-02-25 | 130.69 | $129.58 | 201600 |
| 2026-02-24 | 130.69 | $129.21 | 261000 |
| 2026-02-23 | 130.76 | $127.51 | 248343 |
| 2026-02-20 | 131.19 | $130.50 | 371200 |
| 2026-02-19 | 131.04 | $129.89 | 266430 |
| 2026-02-18 | 130.97 | $129.82 | 307644 |
| 2026-02-17 | 130.90 | $129.82 | 226249 |
| 2026-02-13 | 130.80 | $130.69 | 260762 |
| 2026-02-12 | 130.48 | $129.09 | 269501 |
| 2026-02-11 | 130.43 | $130.73 | 204700 |
| 2026-02-10 | 130.01 | $131.49 | 277600 |
| 2026-02-09 | 129.35 | $130.37 | 221900 |
| 2026-02-06 | 128.80 | $130.91 | 408400 |
| 2026-02-05 | 128.02 | $128.21 | 329328 |
| 2026-02-04 | 127.68 | $128.63 | 187044 |
| 2026-02-03 | 127.18 | $125.46 | 213700 |
| 2026-02-02 | 127.25 | $128.67 | 221528 |
| 2026-01-30 | 126.65 | $127.04 | 239000 |
| 2026-01-29 | 126.27 | $126.63 | 190822 |
| 2026-01-28 | 125.90 | $124.67 | 173606 |
| 2026-01-27 | 125.88 | $125.48 | 141847 |
| 2026-01-26 | 125.66 | $125.30 | 161700 |
| 2026-01-23 | 125.44 | $125.45 | 199400 |
| 2026-01-22 | 125.13 | $125.67 | 169449 |
| 2026-01-21 | 124.70 | $125.69 | 241100 |
| 2026-01-20 | 124.19 | $123.48 | 202800 |
| 2026-01-16 | 124.05 | $125.72 | 290800 |
| 2026-01-15 | 123.41 | $124.80 | 264548 |
| 2026-01-14 | 122.83 | $121.97 | 264900 |
| 2026-01-13 | 122.75 | $122.78 | 175101 |
| 2026-01-12 | 122.47 | $124.04 | 289700 |
| 2026-01-09 | 121.86 | $126.93 | 277000 |
| 2026-01-08 | 120.54 | $123.90 | 421508 |
| 2026-01-07 | 119.63 | $118.97 | 175547 |
| 2026-01-06 | 119.61 | $120.24 | 226600 |
| 2026-01-05 | 119.31 | $119.85 | 178716 |
| 2026-01-02 | 119.03 | $116.46 | 229905 |
| 2025-12-31 | 119.41 | $116.73 | 221000 |
| 2025-12-30 | 119.79 | $118.36 | 132500 |
| 2025-12-29 | 119.87 | $119.02 | 196300 |
| 2025-12-26 | 119.82 | $119.63 | 115827 |
| 2025-12-24 | 119.62 | $119.29 | 97539 |
| 2025-12-23 | 119.45 | $118.24 | 254332 |
| 2025-12-22 | 119.46 | $119.44 | 200547 |
| 2025-12-19 | 119.20 | $118.95 | 775200 |
| 2025-12-18 | 118.99 | $119.54 | 358000 |
| 2025-12-17 | 118.62 | $120.07 | 305363 |
| 2025-12-16 | 118.05 | $119.63 | 328200 |
| 2025-12-15 | 117.48 | $119.64 | 344400 |
| 2025-12-12 | 116.80 | $119.45 | 431000 |
| 2025-12-11 | 116.05 | $120.83 | 322100 |
| 2025-12-10 | 114.87 | $117.19 | 286700 |
| 2025-12-09 | 114.26 | $114.52 | 216135 |
| 2025-12-08 | 114.12 | $113.80 | 203746 |
| 2025-12-05 | 114.10 | $116.69 | 141620 |
| 2025-12-04 | 113.46 | $116.46 | 206221 |
| 2025-12-03 | 112.77 | $118.30 | 366000 |
| 2025-12-02 | 111.57 | $113.15 | 260500 |
| 2025-12-01 | 111.27 | $112.76 | 247503 |
| 2025-11-28 | 111.00 | $112.33 | 117802 |
| 2025-11-26 | 110.79 | $111.72 | 272313 |
| 2025-11-25 | 110.68 | $112.60 | 189210 |
| 2025-11-24 | 110.36 | $111.07 | 213326 |
| 2025-11-21 | 110.32 | $110.42 | 338500 |
| 2025-11-20 | 110.42 | $109.12 | 315800 |
| 2025-11-19 | 110.82 | $109.95 | 260200 |
| 2025-11-18 | 111.10 | $109.01 | 220400 |
| 2025-11-17 | 111.64 | $108.05 | 226240 |
| 2025-11-14 | 112.47 | $111.35 | 321100 |
| 2025-11-13 | 112.74 | $113.82 | 362749 |
| 2025-11-12 | 112.53 | $113.82 | 195400 |
| 2025-11-11 | 112.30 | $112.61 | 178536 |
| 2025-11-10 | 112.28 | $113.77 | 232200 |
| 2025-11-07 | 112.01 | $112.72 | 235400 |
| 2025-11-06 | 111.93 | $112.27 | 250200 |
| 2025-11-05 | 111.94 | $113.86 | 510500 |
| 2025-11-04 | 111.61 | $105.88 | 522905 |
| 2025-11-03 | 112.92 | $110.59 | 244315 |
| 2025-10-31 | 113.44 | $111.16 | 260343 |
| 2025-10-30 | 113.93 | $111.74 | 182290 |
| 2025-10-29 | 114.38 | $112.77 | 186701 |
| 2025-10-28 | 114.68 | $115.28 | 184310 |
| 2025-10-27 | 114.50 | $115.76 | 162003 |
| 2025-10-24 | 114.19 | $115.36 | 133600 |
| 2025-10-23 | 113.90 | $115.96 | 197544 |
| 2025-10-22 | 113.45 | $113.69 | 205906 |
| 2025-10-21 | 113.39 | $114.83 | 185900 |
| 2025-10-20 | 113.09 | $113.72 | 159146 |
| 2025-10-17 | 112.98 | $111.59 | 190718 |
| 2025-10-16 | 113.30 | $110.85 | 217917 |
| 2025-10-15 | 113.83 | $112.13 | 200039 |
| 2025-10-14 | 114.16 | $111.86 | 165828 |
| 2025-10-13 | 114.61 | $111.13 | 159200 |
| 2025-10-10 | 115.29 | $110.39 | 154017 |
| 2025-10-09 | 116.22 | $113.28 | 135000 |
| 2025-10-08 | 116.68 | $114.73 | 181518 |
| 2025-10-07 | 116.90 | $113.04 | 210608 |
| 2025-10-06 | 117.51 | $114.95 | 174300 |
| 2025-10-03 | 117.80 | $114.83 | 167400 |
| 2025-10-02 | 118.14 | $116.29 | 172200 |
| 2025-10-01 | 118.22 | $118.34 | 198000 |
| 2025-09-30 | 117.86 | $116.86 | 162400 |
| 2025-09-29 | 117.74 | $116.09 | 254914 |
| 2025-09-26 | 117.74 | $117.00 | 200100 |
| 2025-09-25 | 117.54 | $115.73 | 158800 |
| 2025-09-24 | 117.55 | $116.34 | 183445 |
| 2025-09-23 | 117.41 | $115.74 | 252206 |
| 2025-09-22 | 117.36 | $116.35 | 258100 |
| 2025-09-19 | 117.15 | $113.97 | 988146 |
| 2025-09-18 | 117.39 | $114.96 | 275500 |
| 2025-09-17 | 117.44 | $115.06 | 263000 |
| 2025-09-16 | 117.44 | $114.99 | 212244 |
| 2025-09-15 | 117.44 | $115.19 | 230536 |
| 2025-09-12 | 117.36 | $115.85 | 175730 |
| 2025-09-11 | 117.11 | $117.52 | 370030 |
| 2025-09-10 | 116.43 | $114.25 | 259100 |
| 2025-09-09 | 116.30 | $115.59 | 205100 |
| 2025-09-08 | 115.84 | $114.90 | 177400 |
| 2025-09-05 | 115.42 | $114.74 | 338600 |
| 2025-09-04 | 114.94 | $113.69 | 425445 |
| 2025-09-03 | 114.57 | $112.65 | 418139 |
| 2025-09-02 | 114.32 | $113.33 | 323300 |
| 2025-08-29 | 113.86 | $112.04 | 354226 |
| 2025-08-28 | 113.56 | $112.07 | 196700 |
| 2025-08-27 | 113.18 | $112.44 | 263747 |
| 2025-08-26 | 112.61 | $111.84 | 305208 |
| 2025-08-25 | 112.05 | $112.06 | 173627 |
| 2025-08-22 | 111.31 | $113.18 | 393347 |
| 2025-08-21 | 110.18 | $109.95 | 159800 |
| 2025-08-20 | 109.52 | $109.76 | 207300 |
| 2025-08-19 | 108.75 | $110.75 | 458400 |
| 2025-08-18 | 107.62 | $110.67 | 334938 |
| 2025-08-15 | 106.28 | $110.23 | 349047 |
| 2025-08-14 | 104.80 | $111.32 | 455692 |
| 2025-08-13 | 102.81 | $111.33 | 544400 |
| 2025-08-12 | 100.47 | $108.89 | 477622 |
| 2025-08-11 | 98.25 | $106.62 | 347058 |
| 2025-08-08 | 96.14 | $105.49 | 407000 |
| 2025-08-07 | 93.91 | $104.96 | 813709 |
| 2025-08-06 | 91.42 | $100.02 | 966182 |
| 2025-08-05 | 89.57 | $88.66 | 357342 |
| 2025-08-04 | 89.83 | $87.50 | 248700 |
| 2025-08-01 | 90.37 | $85.19 | 248800 |
| 2025-07-31 | 91.48 | $87.34 | 268414 |
| 2025-07-30 | 92.32 | $87.61 | 282100 |
| 2025-07-29 | 93.23 | $89.67 | 219645 |
| 2025-07-28 | 93.85 | $91.47 | 263242 |
| 2025-07-25 | 94.18 | $91.77 | 232410 |
| 2025-07-24 | 94.49 | $93.29 | 165900 |
| 2025-07-23 | 94.52 | $94.34 | 155700 |
| 2025-07-22 | 94.32 | $94.06 | 216800 |
| 2025-07-21 | 94.14 | $92.76 | 136500 |
| 2025-07-18 | 94.18 | $93.40 | 163728 |
| 2025-07-17 | 94.09 | $94.33 | 181202 |
| 2025-07-16 | 93.77 | $92.54 | 176200 |
| 2025-07-15 | 93.77 | $91.90 | 177500 |
| 2025-07-14 | 93.89 | $93.71 | 206048 |
| 2025-07-11 | 93.63 | $93.07 | 188106 |
| 2025-07-10 | 93.44 | $94.66 | 207500 |
| 2025-07-09 | 92.88 | $94.21 | 176244 |
| 2025-07-08 | 92.31 | $94.62 | 233200 |
| 2025-07-07 | 91.55 | $94.49 | 235925 |
| 2025-07-03 | 90.68 | $94.46 | 140400 |
| 2025-07-02 | 89.66 | $93.33 | 241810 |
| 2025-07-01 | 88.71 | $92.84 | 305700 |
| 2025-06-30 | 87.70 | $89.29 | 351700 |
| 2025-06-27 | 87.28 | $89.10 | 522700 |
| 2025-06-26 | 86.82 | $89.94 | 217730 |
| 2025-06-25 | 86.11 | $88.73 | 228600 |
| 2025-06-24 | 85.54 | $88.60 | 400914 |
| 2025-06-23 | 84.91 | $85.79 | 385489 |
| 2025-06-20 | 84.77 | $86.10 | 958200 |
| 2025-06-18 | 84.54 | $87.10 | 422223 |
| 2025-06-17 | 84.07 | $85.91 | 387739 |
| 2025-06-16 | 83.78 | $85.87 | 340412 |
| 2025-06-13 | 83.46 | $84.28 | 305102 |
| 2025-06-12 | 83.42 | $84.54 | 289436 |
| 2025-06-11 | 83.34 | $84.61 | 259239 |
| 2025-06-10 | 83.23 | $85.40 | 371300 |
| 2025-06-09 | 82.96 | $84.07 | 362625 |
| 2025-06-06 | 82.92 | $83.90 | 231700 |
| 2025-06-05 | 82.93 | $83.38 | 372400 |
| 2025-06-04 | 83.06 | $83.32 | 331200 |
| 2025-06-03 | 83.23 | $82.96 | 251241 |
| 2025-06-02 | 83.52 | $82.14 | 420848 |
| 2025-05-30 | 84.03 | $82.06 | 324100 |
| 2025-05-29 | 84.66 | $82.66 | 328911 |
| 2025-05-28 | 85.27 | $83.38 | 287300 |
| 2025-05-27 | 85.84 | $84.39 | 411852 |
| 2025-05-23 | 86.30 | $82.37 | 272100 |
| 2025-05-22 | 87.26 | $83.39 | 251500 |
| 2025-05-21 | 88.16 | $84.05 | 307300 |
| 2025-05-20 | 89.07 | $86.48 | 330733 |
| 2025-05-19 | 89.61 | $86.11 | 325800 |
| 2025-05-16 | 90.32 | $87.87 | 339154 |
| 2025-05-15 | 90.77 | $88.49 | 392600 |
| 2025-05-14 | 91.16 | $87.14 | 518376 |
| 2025-05-13 | 91.88 | $89.87 | 1.2M |
| 2025-05-12 | 92.14 | $94.40 | 447108 |
| 2025-05-09 | 91.48 | $92.56 | 270210 |
| 2025-05-08 | 91.09 | $93.19 | 350432 |
| 2025-05-07 | 90.50 | $91.06 | 281100 |
| 2025-05-06 | 90.26 | $91.73 | 294094 |
| 2025-05-05 | 89.83 | $91.14 | 341001 |
| 2025-05-02 | 89.45 | $91.43 | 305500 |
| 2025-05-01 | 88.94 | $88.94 | 241500 |
| 2025-04-30 | 88.87 | $89.24 | 338500 |
| 2025-04-29 | 88.73 | $89.73 | 329800 |
| 2025-04-28 | 88.46 | $88.73 | 308737 |
| 2025-04-25 | 88.34 | $89.45 | 344516 |
| 2025-04-24 | 88.06 | $90.93 | 437134 |
| 2025-04-23 | 87.42 | $90.89 | 371900 |
| 2025-04-22 | 86.69 | $89.71 | 282311 |
| 2025-04-21 | 86.08 | $86.99 | 206600 |
| 2025-04-17 | 85.96 | $87.54 | 272500 |
| 2025-04-16 | 85.70 | $86.53 | 195700 |
| 2025-04-15 | 85.62 | $87.14 | 147028 |
| 2025-04-14 | 85.41 | $87.70 | 195600 |
| 2025-04-11 | 85.05 | $86.40 | 348923 |
| 2025-04-10 | 84.91 | $83.06 | 489200 |
| 2025-04-09 | 85.45 | $88.15 | 738250 |
| 2025-04-08 | 85.03 | $83.04 | 910114 |
| 2025-04-07 | 85.62 | $83.15 | 710200 |
| 2025-04-04 | 86.28 | $84.39 | 694900 |
| 2025-04-03 | 86.80 | $86.16 | 330800 |
| 2025-04-02 | 87.04 | $90.74 | 331046 |
| 2025-04-01 | 86.35 | $88.83 | 322000 |
| 2025-03-31 | 85.96 | $86.16 | 319406 |
| 2025-03-28 | 86.08 | $87.17 | 192300 |
| 2025-03-27 | 86.01 | $88.01 | 221702 |
| 2025-03-26 | 85.77 | $87.10 | 220246 |
| 2025-03-25 | 85.69 | $87.71 | 227505 |
| 2025-03-24 | 85.47 | $87.55 | 426922 |
| 2025-03-21 | 85.27 | $83.83 | 1.3M |
| 2025-03-20 | 85.83 | $85.81 | 167135 |
| 2025-03-19 | 86.08 | $87.31 | 248000 |
| 2025-03-18 | 86.06 | $86.52 | 221000 |
| 2025-03-17 | 86.22 | $86.51 | 263299 |
| 2025-03-14 | 86.42 | $85.72 | 347132 |
| 2025-03-13 | 86.83 | $83.39 | 293100 |
| 2025-03-12 | 87.81 | $84.79 | 356025 |
| 2025-03-11 | 88.66 | $87.28 | 305842 |
| 2025-03-10 | 89.14 | $87.64 | 299800 |
| 2025-03-07 | 89.62 | $89.38 | 242646 |
| 2025-03-06 | 89.82 | $86.90 | 197700 |
| 2025-03-05 | 90.59 | $87.04 | 297400 |
| 2025-03-04 | 91.45 | $86.30 | 339836 |
| 2025-03-03 | 92.61 | $88.51 | 356846 |
| 2025-02-28 | 93.50 | $94.04 | 469700 |
| 2025-02-27 | 93.36 | $92.01 | 457222 |
| 2025-02-26 | 93.63 | $96.29 | 404300 |
| 2025-02-25 | 93.03 | $94.45 | 445961 |
| 2025-02-24 | 92.73 | $92.18 | 224113 |
| 2025-02-21 | 92.85 | $91.64 | 367000 |
| 2025-02-20 | 93.12 | $92.29 | 222633 |
| 2025-02-19 | 93.28 | $94.59 | 251500 |
| 2025-02-18 | 92.99 | $93.45 | 263200 |
| 2025-02-14 | 92.89 | $93.61 | 183742 |
| 2025-02-13 | 92.74 | $93.69 | 161828 |
| 2025-02-12 | 92.55 | $93.15 | 166200 |
| 2025-02-11 | 92.45 | $92.98 | 180888 |
| 2025-02-10 | 92.36 | $92.52 | 179200 |
| 2025-02-07 | 92.36 | $91.41 | 242500 |
| 2025-02-06 | 92.60 | $92.10 | 256000 |
| 2025-02-05 | 92.73 | $91.67 | 253424 |
| 2025-02-04 | 92.97 | $92.31 | 164400 |
| 2025-02-03 | 93.12 | $91.77 | 259700 |
| 2025-01-31 | 93.40 | $93.33 | 207251 |
| 2025-01-30 | 93.40 | $95.87 | 201117 |
| 2025-01-29 | 92.87 | $93.63 | 136700 |
| 2025-01-28 | 92.72 | $94.74 | 197000 |
| 2025-01-27 | 92.31 | $94.44 | 307400 |
| 2025-01-24 | 91.91 | $93.35 | 197905 |
| 2025-01-23 | 91.67 | $92.30 | 153000 |
| 2025-01-22 | 91.62 | $92.61 | 137100 |
| 2025-01-21 | 91.50 | $94.35 | 223200 |
| 2025-01-17 | 91.00 | $92.66 | 244927 |
| 2025-01-16 | 90.78 | $90.96 | 176100 |
| 2025-01-15 | 90.89 | $92.69 | 135800 |
| 2025-01-14 | 90.66 | $91.55 | 205300 |
| 2025-01-13 | 90.65 | $89.82 | 230400 |
| 2025-01-10 | 91.01 | $90.09 | 289000 |
| 2025-01-08 | 91.37 | $92.40 | 199205 |
| 2025-01-07 | 91.32 | $92.37 | 259428 |
| 2025-01-06 | 91.27 | $92.41 | 194422 |
| 2025-01-03 | 91.22 | $93.21 | 178100 |
| 2025-01-02 | 91.00 | $92.36 | 164800 |
| 2024-12-31 | 90.93 | $92.77 | 195200 |
| 2024-12-30 | 90.78 | $91.92 | 141400 |
| 2024-12-27 | 90.80 | $91.70 | 177000 |
| 2024-12-26 | 90.87 | $92.20 | 140717 |
| 2024-12-24 | 90.87 | $91.01 | 73301 |
| 2024-12-23 | 91.14 | $90.28 | 177900 |
| 2024-12-20 | 91.61 | $90.35 | 1.1M |
| 2024-12-19 | 92.17 | $89.25 | 316605 |
| 2024-12-18 | 93.05 | $89.60 | 339926 |
| 2024-12-17 | 94.02 | $94.64 | 312700 |
| 2024-12-16 | 94.09 | $96.58 | 311434 |
| 2024-12-13 | 93.77 | $94.62 | 162125 |
| 2024-12-12 | 93.83 | $94.89 | 243600 |
| 2024-12-11 | 93.85 | $94.73 | 330723 |
| 2024-12-10 | 93.92 | $95.96 | 220520 |
| 2024-12-09 | 93.75 | $95.52 | 190300 |
| 2024-12-06 | 93.67 | $94.63 | 216100 |
| 2024-12-05 | 93.78 | $93.56 | 198000 |
| 2024-12-04 | 94.14 | $95.12 | 242700 |
| 2024-12-03 | 94.25 | $94.94 | 356500 |
| 2024-12-02 | 94.43 | $97.14 | 315041 |
| 2024-11-29 | 94.20 | $96.71 | 177100 |
| 2024-11-27 | 94.03 | $96.21 | 199700 |
| 2024-11-26 | 93.97 | $96.81 | 355807 |
| 2024-11-25 | 93.79 | $99.55 | 375900 |
| 2024-11-22 | 93.02 | $96.55 | 343900 |
| 2024-11-21 | 92.79 | $93.26 | 237388 |
| 2024-11-20 | 93.25 | $92.54 | 284494 |
| 2024-11-19 | 93.95 | $91.76 | 306116 |
| 2024-11-18 | 94.96 | $91.28 | 275005 |
| 2024-11-15 | 96.26 | $91.41 | 307003 |
| 2024-11-14 | 97.77 | $93.84 | 419732 |
| 2024-11-13 | 99.03 | $95.60 | 408600 |
| 2024-11-12 | 100.14 | $96.63 | 361802 |
| 2024-11-11 | 101.22 | $100.14 | 378000 |
| 2024-11-08 | 101.76 | $99.57 | 414800 |
| 2024-11-07 | 102.52 | $100.51 | 324926 |
| 2024-11-06 | 103.21 | $102.68 | 1.2M |
| 2024-11-05 | 103.58 | $103.95 | 404400 |
| 2024-11-04 | 103.75 | $103.88 | 155142 |
| 2024-11-01 | 103.97 | $103.44 | 202535 |
| 2024-10-31 | 104.33 | $102.79 | 200900 |
| 2024-10-30 | 104.90 | $103.70 | 151100 |
| 2024-10-29 | 105.38 | $104.23 | 183810 |
| 2024-10-28 | 105.83 | $104.41 | 207800 |
| 2024-10-25 | 106.33 | $101.60 | 162008 |
| 2024-10-24 | 107.52 | $102.21 | 244232 |
| 2024-10-23 | 108.77 | $102.74 | 329500 |
| 2024-10-22 | 110.11 | $103.93 | 363900 |
| 2024-10-21 | 111.42 | $106.34 | 342607 |
| 2024-10-18 | 112.43 | $110.50 | 272700 |
| 2024-10-17 | 112.72 | $112.66 | 123200 |
| 2024-10-16 | 112.60 | $113.50 | 345200 |
| 2024-10-15 | 112.27 | $111.69 | 128400 |
| 2024-10-14 | 112.26 | $112.36 | 115300 |
| 2024-10-11 | 112.11 | $111.42 | 194235 |
| 2024-10-10 | 112.12 | $108.77 | 252800 |
| 2024-10-09 | 112.68 | $111.55 | 117014 |
| 2024-10-08 | 112.74 | $111.36 | 245000 |
| 2024-10-07 | 112.84 | $110.15 | 222400 |
| 2024-10-04 | 113.20 | $111.49 | 225800 |
| 2024-10-03 | 113.32 | $109.99 | 306443 |
| 2024-10-02 | 113.77 | $111.12 | 481900 |
| 2024-10-01 | 114.03 | $114.23 | 228000 |
| 2024-09-30 | 113.67 | $115.64 | 282900 |
| 2024-09-27 | 112.93 | $114.35 | 261800 |
| 2024-09-26 | 112.34 | $113.00 | 281500 |
| 2024-09-25 | 111.92 | $111.50 | 274149 |
| 2024-09-24 | 111.73 | $111.88 | 254029 |
| 2024-09-23 | 111.42 | $113.01 | 233326 |
| 2024-09-20 | 110.81 | $112.93 | 640900 |
| 2024-09-19 | 110.10 | $111.80 | 333923 |
| 2024-09-18 | 109.50 | $110.67 | 282634 |
| 2024-09-17 | 109.04 | $110.73 | 391018 |
| 2024-09-16 | 108.48 | $110.99 | 290300 |
| 2024-09-13 | 107.77 | $111.07 | 258900 |
| 2024-09-12 | 106.91 | $107.73 | 213700 |
| 2024-09-11 | 106.62 | $105.21 | 414523 |
| 2024-09-10 | 106.81 | $105.10 | 229200 |
| 2024-09-09 | 107.04 | $104.44 | 244200 |
| 2024-09-06 | 107.44 | $105.70 | 248230 |
| 2024-09-05 | 107.63 | $106.99 | 149837 |
| 2024-09-04 | 107.57 | $106.50 | 142700 |
| 2024-09-03 | 107.59 | $106.79 | 192004 |
| 2024-08-30 | 107.55 | $110.93 | 242213 |
| 2024-08-29 | 106.61 | $109.48 | 221035 |
| 2024-08-28 | 105.82 | $108.53 | 164000 |
| 2024-08-27 | 105.10 | $108.91 | 236911 |
| 2024-08-26 | 104.18 | $109.29 | 324435 |
| 2024-08-23 | 103.02 | $109.22 | 346593 |
| 2024-08-22 | 101.69 | $105.26 | 284600 |
| 2024-08-21 | 100.98 | $105.38 | 267046 |
| 2024-08-20 | 100.14 | $102.52 | 292700 |
| 2024-08-19 | 99.77 | $103.99 | 282923 |
| 2024-08-16 | 99.04 | $101.36 | 311408 |
| 2024-08-15 | 98.75 | $100.61 | 309800 |
| 2024-08-14 | 98.60 | $97.84 | 370714 |
| 2024-08-13 | 99.01 | $96.71 | 356120 |
| 2024-08-12 | 99.73 | $93.97 | 312135 |
| 2024-08-09 | 101.17 | $95.98 | 265800 |
| 2024-08-08 | 102.41 | $95.74 | 427045 |
| 2024-08-07 | 103.91 | $94.81 | 770530 |
| 2024-08-06 | 105.85 | $101.46 | 526700 |
| 2024-08-05 | 106.70 | $99.66 | 442049 |
| 2024-08-02 | 108.05 | $102.03 | 310400 |
| 2024-08-01 | 109.12 | $106.09 | 326900 |
| 2024-07-31 | 109.49 | $109.99 | 474300 |
| 2024-07-30 | 109.07 | $111.29 | 347624 |
| 2024-07-29 | 108.31 | $110.84 | 409700 |
| 2024-07-26 | 107.50 | $108.86 | 321805 |
| 2024-07-25 | 106.97 | $106.83 | 365330 |
| 2024-07-24 | 106.77 | $106.48 | 204000 |
| 2024-07-23 | 106.59 | $108.99 | 276300 |
| 2024-07-22 | 105.85 | $107.47 | 243421 |
| 2024-07-19 | 105.30 | $105.34 | 210500 |
| 2024-07-18 | 105.10 | $105.54 | 204300 |
| 2024-07-17 | 104.82 | $105.83 | 409201 |
| 2024-07-16 | 104.42 | $107.13 | 330522 |
| 2024-07-15 | 103.67 | $104.86 | 311313 |
| 2024-07-12 | 103.28 | $104.08 | 240000 |
| 2024-07-11 | 102.98 | $104.22 | 256110 |
| 2024-07-10 | 102.59 | $101.73 | 171100 |
| 2024-07-09 | 102.66 | $101.22 | 159500 |
| 2024-07-08 | 102.85 | $101.78 | 158742 |
| 2024-07-05 | 102.94 | $102.33 | 139121 |
| 2024-07-03 | 102.92 | $102.14 | 93200 |
| 2024-07-02 | 102.93 | $101.40 | 157500 |
| 2024-07-01 | 103.09 | $100.79 | 232201 |
| 2024-06-28 | 103.39 | $102.40 | 601327 |
| 2024-06-27 | 103.40 | $102.23 | 272503 |
| 2024-06-26 | 103.43 | $102.78 | 279605 |
| 2024-06-25 | 103.34 | $103.73 | 403120 |
| 2024-06-24 | 103.02 | $102.75 | 431600 |
| 2024-06-21 | 102.84 | $102.78 | 789686 |
| 2024-06-20 | 102.62 | $102.40 | 263600 |
| 2024-06-18 | 102.44 | $101.85 | 280117 |
| 2024-06-17 | 102.32 | $100.44 | 300700 |
| 2024-06-14 | 102.47 | $98.01 | 302244 |
| 2024-06-13 | 103.15 | $100.28 | 238500 |
| 2024-06-12 | 103.44 | $100.98 | 429412 |
| 2024-06-11 | 103.61 | $101.48 | 318020 |
| 2024-06-10 | 103.69 | $101.90 | 251500 |
| 2024-06-07 | 103.67 | $101.70 | 214434 |
| 2024-06-06 | 103.66 | $102.69 | 167729 |
| 2024-06-05 | 103.43 | $103.62 | 119400 |
| 2024-06-04 | 102.94 | $102.28 | 261400 |
| 2024-06-03 | 102.63 | $103.03 | 210304 |
| 2024-05-31 | 102.10 | $103.24 | 332142 |
| 2024-05-30 | 101.40 | $102.03 | 136700 |
| 2024-05-29 | 100.84 | $100.50 | 187800 |
| 2024-05-28 | 100.48 | $102.46 | 231922 |
| 2024-05-24 | 99.62 | $101.31 | 308150 |
| 2024-05-23 | 98.86 | $99.64 | 198400 |
| 2024-05-22 | 98.30 | $99.26 | 286311 |
| 2024-05-21 | 97.71 | $100.11 | 341031 |
| 2024-05-20 | 96.83 | $96.68 | 167913 |
| 2024-05-17 | 96.52 | $97.00 | 229144 |
| 2024-05-16 | 96.07 | $97.44 | 207812 |
| 2024-05-15 | 95.44 | $97.31 | 240900 |
| 2024-05-14 | 94.71 | $98.00 | 289612 |
| 2024-05-13 | 93.71 | $97.25 | 330845 |
| 2024-05-10 | 92.70 | $96.68 | 266900 |
| 2024-05-09 | 91.62 | $96.61 | 507111 |
| 2024-05-08 | 90.39 | $92.96 | 547243 |
| 2024-05-07 | 89.71 | $90.99 | 332739 |
| 2024-05-06 | 89.34 | $90.63 | 159200 |
| 2024-05-03 | 88.98 | $90.58 | 156906 |
| 2024-05-02 | 88.56 | $88.88 | 290800 |
| 2024-05-01 | 88.44 | $87.12 | 227100 |
| 2024-04-30 | 88.66 | $87.46 | 174400 |
| 2024-04-29 | 88.85 | $90.13 | 457500 |
| 2024-04-26 | 88.49 | $88.73 | 121916 |
| 2024-04-25 | 88.37 | $87.13 | 197647 |
| 2024-04-24 | 88.57 | $89.13 | 131300 |
| 2024-04-23 | 88.37 | $89.37 | 131900 |
| 2024-04-22 | 88.09 | $88.13 | 323400 |
| 2024-04-19 | 88.02 | $87.04 | 162300 |
| 2024-04-18 | 88.16 | $86.29 | 181600 |
| 2024-04-17 | 88.48 | $86.22 | 154700 |
| 2024-04-16 | 88.87 | $87.11 | 196830 |
| 2024-04-15 | 89.12 | $86.49 | 152100 |
| 2024-04-12 | 89.53 | $86.97 | 124128 |
| 2024-04-11 | 89.91 | $88.22 | 176400 |
| 2024-04-10 | 90.07 | $87.64 | 155300 |
| 2024-04-09 | 90.36 | $90.07 | 126913 |
| 2024-04-08 | 90.18 | $88.93 | 140807 |
| 2024-04-05 | 90.20 | $88.59 | 250900 |
| 2024-04-04 | 90.28 | $88.14 | 158714 |
| 2024-04-03 | 90.46 | $90.12 | 194915 |
| 2024-04-02 | 90.23 | $90.52 | 206700 |
| 2024-04-01 | 89.87 | $91.16 | 174437 |
| 2024-03-28 | 89.29 | $92.38 | 269300 |
| 2024-03-27 | 88.36 | $91.13 | 151300 |
| 2024-03-26 | 87.52 | $90.30 | 400503 |
| 2024-03-25 | 86.71 | $88.98 | 200500 |
| 2024-03-22 | 86.05 | $87.39 | 197100 |
| 2024-03-21 | 85.60 | $87.46 | 165335 |
| 2024-03-20 | 85.06 | $86.27 | 245300 |
| 2024-03-19 | 84.67 | $85.47 | 168627 |
| 2024-03-18 | 84.39 | $85.23 | 183047 |
| 2024-03-15 | 84.10 | $84.50 | 508421 |
| 2024-03-14 | 83.92 | $83.95 | 196329 |
| 2024-03-13 | 83.82 | $85.15 | 175800 |
| 2024-03-12 | 83.45 | $84.67 | 186400 |
| 2024-03-11 | 83.11 | $83.93 | 153600 |
| 2024-03-08 | 82.88 | $84.19 | 138682 |
| 2024-03-07 | 82.55 | $84.28 | 202818 |
| 2024-03-06 | 82.14 | $84.23 | 182446 |
| 2024-03-05 | 81.68 | $83.00 | 227045 |
| 2024-03-04 | 81.40 | $83.11 | 235700 |
| 2024-03-01 | 81.05 | $82.43 | 237000 |
| 2024-02-29 | 80.80 | $82.83 | 554934 |
| 2024-02-28 | 80.42 | $79.46 | 308000 |
| 2024-02-27 | 80.69 | $80.23 | 210216 |
| 2024-02-26 | 80.85 | $79.93 | 208000 |
| 2024-02-23 | 81.10 | $82.00 | 187023 |
| 2024-02-22 | 80.96 | $81.03 | 259600 |
| 2024-02-21 | 81.00 | $80.84 | 580600 |
| 2024-02-20 | 81.09 | $81.05 | 210021 |
| 2024-02-16 | 81.16 | $80.96 | 176104 |
| 2024-02-15 | 81.25 | $82.72 | 213015 |
| 2024-02-14 | 81.00 | $81.92 | 172143 |
| 2024-02-13 | 80.87 | $79.53 | 298400 |
| 2024-02-12 | 81.23 | $82.84 | 175700 |
| 2024-02-09 | 80.96 | $82.55 | 200379 |
| 2024-02-08 | 80.71 | $81.47 | 185310 |
| 2024-02-07 | 80.65 | $79.34 | 126500 |
| 2024-02-06 | 81.03 | $80.31 | 307100 |
| 2024-02-05 | 81.27 | $79.40 | 145100 |
| 2024-02-02 | 81.75 | $80.46 | 220300 |
| 2024-02-01 | 82.09 | $82.40 | 197604 |
| 2024-01-31 | 82.07 | $80.84 | 294000 |
| 2024-01-30 | 82.39 | $82.00 | 118700 |
| 2024-01-29 | 82.51 | $82.63 | 152400 |
| 2024-01-26 | 82.52 | $82.55 | 163700 |
| 2024-01-25 | 82.55 | $82.42 | 202700 |
| 2024-01-24 | 82.62 | $82.04 | 145700 |
| 2024-01-23 | 82.77 | $83.04 | 210705 |
| 2024-01-22 | 82.75 | $83.35 | 165433 |
| 2024-01-19 | 82.65 | $81.88 | 146228 |
| 2024-01-18 | 82.86 | $81.44 | 177816 |
| 2024-01-17 | 83.18 | $80.81 | 158800 |
| 2024-01-16 | 83.70 | $80.45 | 176536 |
| 2024-01-12 | 84.37 | $81.22 | 216800 |
| 2024-01-11 | 84.99 | $81.86 | 215700 |
| 2024-01-10 | 85.56 | $82.60 | 138024 |
| 2024-01-09 | 86.07 | $82.50 | 157500 |
| 2024-01-08 | 86.67 | $83.95 | 181300 |
| 2024-01-05 | 87.06 | $82.48 | 190000 |
| 2024-01-04 | 87.80 | $82.81 | 203346 |
| 2024-01-03 | 88.58 | $83.21 | 233425 |
| 2024-01-02 | 89.39 | $86.26 | 203200 |
| 2023-12-29 | 89.66 | $87.95 | 199008 |
| 2023-12-28 | 89.60 | $88.77 | 111216 |
| 2023-12-27 | 89.33 | $89.33 | 193600 |
| 2023-12-26 | 88.89 | $88.78 | 154013 |
| 2023-12-22 | 88.46 | $87.98 | 275000 |
| 2023-12-21 | 88.11 | $88.12 | 244700 |
| 2023-12-20 | 87.66 | $87.15 | 310423 |
| 2023-12-19 | 87.31 | $87.37 | 270200 |
| 2023-12-18 | 86.84 | $86.00 | 385530 |
| 2023-12-15 | 86.55 | $86.76 | 828713 |
| 2023-12-14 | 86.04 | $88.03 | 337607 |
| 2023-12-13 | 85.16 | $86.76 | 264811 |
| 2023-12-12 | 84.38 | $84.60 | 158200 |
| 2023-12-11 | 83.90 | $85.15 | 272146 |
| 2023-12-08 | 83.22 | $84.23 | 259414 |
| 2023-12-07 | 82.59 | $83.86 | 289500 |
| 2023-12-06 | 81.93 | $83.24 | 261900 |
| 2023-12-05 | 81.26 | $83.23 | 221524 |
| 2023-12-04 | 80.48 | $83.54 | 321434 |
| 2023-12-01 | 79.49 | $82.33 | 404600 |
| 2023-11-30 | 78.57 | $78.90 | 176700 |
| 2023-11-29 | 78.22 | $78.40 | 179034 |
| 2023-11-28 | 77.91 | $78.27 | 155700 |
| 2023-11-27 | 77.55 | $78.75 | 194820 |
| 2023-11-24 | 77.03 | $78.58 | 135134 |
| 2023-11-22 | 76.44 | $77.78 | 159321 |
| 2023-11-21 | 75.92 | $77.11 | 157549 |
| 2023-11-20 | 75.44 | $78.04 | 176200 |
| 2023-11-17 | 74.67 | $77.45 | 271600 |
| 2023-11-16 | 73.90 | $75.73 | 171939 |
| 2023-11-15 | 73.36 | $76.49 | 291100 |
| 2023-11-14 | 72.57 | $77.31 | 250000 |
| 2023-11-13 | 71.47 | $73.62 | 176400 |
| 2023-11-10 | 70.97 | $74.13 | 164039 |
| 2023-11-09 | 70.28 | $73.19 | 233300 |
| 2023-11-08 | 69.68 | $73.10 | 258900 |
| 2023-11-07 | 69.00 | $75.17 | 616500 |
| 2023-11-06 | 67.78 | $70.64 | 299500 |
| 2023-11-03 | 67.33 | $70.91 | 263225 |
| 2023-11-02 | 66.76 | $67.92 | 215320 |
| 2023-11-01 | 66.73 | $66.70 | 166837 |
| 2023-10-31 | 66.97 | $66.86 | 121205 |
| 2023-10-30 | 67.23 | $66.71 | 151641 |
| 2023-10-27 | 67.57 | $65.71 | 229523 |
| 2023-10-26 | 68.19 | $66.27 | 264810 |
| 2023-10-25 | 68.80 | $67.66 | 201000 |
| 2023-10-24 | 69.22 | $69.07 | 220900 |
| 2023-10-23 | 69.43 | $67.72 | 182600 |
| 2023-10-20 | 69.96 | $67.57 | 226824 |
| 2023-10-19 | 70.61 | $68.85 | 227600 |
| 2023-10-18 | 71.11 | $70.46 | 161200 |
| 2023-10-17 | 71.35 | $71.18 | 228443 |
| 2023-10-16 | 71.48 | $72.04 | 228125 |
| 2023-10-13 | 71.46 | $70.38 | 217200 |
| 2023-10-12 | 71.79 | $71.07 | 297400 |
| 2023-10-11 | 72.03 | $69.66 | 1.8M |
| 2023-10-10 | 72.62 | $73.50 | 163400 |
| 2023-10-09 | 72.49 | $73.16 | 145900 |
| 2023-10-06 | 72.41 | $72.73 | 257440 |
| 2023-10-05 | 72.42 | $71.94 | 224605 |
| 2023-10-04 | 72.60 | $72.05 | 160000 |
| 2023-10-03 | 72.78 | $70.99 | 134934 |
| 2023-10-02 | 73.23 | $72.30 | 174900 |
| 2023-09-29 | 73.47 | $72.64 | 193303 |
| 2023-09-28 | 73.68 | $73.47 | 160327 |
| 2023-09-27 | 73.75 | $71.88 | 247700 |
| 2023-09-26 | 74.17 | $69.66 | 291300 |
| 2023-09-25 | 75.12 | $72.85 | 137300 |
| 2023-09-22 | 75.55 | $72.60 | 184339 |
| 2023-09-21 | 76.10 | $73.61 | 192900 |
| 2023-09-20 | 76.52 | $74.95 | 134023 |
| 2023-09-19 | 76.72 | $74.97 | 183200 |
| 2023-09-18 | 76.93 | $76.73 | 101100 |
| 2023-09-15 | 76.81 | $76.50 | 506429 |
| 2023-09-14 | 76.70 | $77.13 | 233935 |
| 2023-09-13 | 76.44 | $75.95 | 185614 |
| 2023-09-12 | 76.37 | $76.28 | 191105 |
| 2023-09-11 | 76.22 | $75.77 | 248151 |
| 2023-09-08 | 76.14 | $75.81 | 164534 |
| 2023-09-07 | 76.02 | $75.59 | 204200 |
| 2023-09-06 | 75.93 | $75.60 | 187200 |
| 2023-09-05 | 75.81 | $75.23 | 209800 |
| 2023-09-01 | 75.74 | $76.65 | 214600 |
| 2023-08-31 | 75.35 | $75.81 | 202200 |
| 2023-08-30 | 75.07 | $76.31 | 237800 |
| 2023-08-29 | 74.62 | $75.91 | 155100 |
| 2023-08-28 | 74.18 | $75.13 | 183900 |
| 2023-08-25 | 73.82 | $74.77 | 155745 |
| 2023-08-24 | 73.48 | $74.01 | 134100 |
| 2023-08-23 | 73.23 | $73.62 | 197720 |
| 2023-08-22 | 73.02 | $72.48 | 203400 |
| 2023-08-21 | 73.01 | $72.75 | 182500 |
| 2023-08-18 | 72.93 | $73.30 | 222700 |
| 2023-08-17 | 72.72 | $71.97 | 201600 |
| 2023-08-16 | 72.75 | $72.38 | 211546 |
| 2023-08-15 | 72.69 | $72.69 | 118122 |
| 2023-08-14 | 72.55 | $72.95 | 130100 |
| 2023-08-11 | 72.32 | $71.96 | 195931 |
| 2023-08-10 | 72.26 | $71.99 | 330328 |
| 2023-08-09 | 72.18 | $69.20 | 620448 |
| 2023-08-08 | 72.66 | $73.06 | 261075 |
| 2023-08-07 | 72.40 | $74.58 | 190136 |
| 2023-08-04 | 71.77 | $72.99 | 161013 |
| 2023-08-03 | 71.36 | $72.55 | 171707 |
| 2023-08-02 | 70.97 | $72.28 | 171200 |
| 2023-08-01 | 70.58 | $73.25 | 122000 |
| 2023-07-31 | 69.91 | $72.96 | 233534 |
| 2023-07-28 | 69.19 | $71.81 | 175231 |
| 2023-07-27 | 68.59 | $70.95 | 258143 |
| 2023-07-26 | 68.08 | $69.78 | 226500 |
| 2023-07-25 | 67.73 | $68.40 | 158300 |
| 2023-07-24 | 67.61 | $67.56 | 157924 |
| 2023-07-21 | 67.66 | $67.29 | 172842 |
| 2023-07-20 | 67.78 | $68.81 | 223500 |
| 2023-07-19 | 67.59 | $68.59 | 254500 |
| 2023-07-18 | 67.43 | $68.57 | 125700 |
| 2023-07-17 | 67.24 | $67.99 | 173400 |
| 2023-07-14 | 67.15 | $67.19 | 118200 |
| 2023-07-13 | 67.22 | $67.57 | 133828 |
| 2023-07-12 | 67.22 | $67.24 | 217733 |
| 2023-07-11 | 67.30 | $65.83 | 119100 |
| 2023-07-10 | 67.68 | $65.99 | 313600 |
| 2023-07-07 | 68.10 | $65.79 | 164329 |
| 2023-07-06 | 68.64 | $65.77 | 422400 |
| 2023-07-05 | 69.26 | $65.99 | 264000 |
| 2023-07-03 | 69.94 | $68.79 | 144318 |
| 2023-06-30 | 70.13 | $67.83 | 305132 |
| 2023-06-29 | 70.55 | $68.65 | 167307 |
| 2023-06-28 | 70.87 | $68.12 | 155300 |
| 2023-06-27 | 71.34 | $69.13 | 140400 |
| 2023-06-26 | 71.66 | $69.44 | 212800 |
| 2023-06-23 | 71.97 | $68.17 | 425092 |
| 2023-06-22 | 72.58 | $71.63 | 304250 |
| 2023-06-21 | 72.55 | $71.25 | 182600 |
| 2023-06-20 | 72.59 | $71.88 | 128408 |
| 2023-06-16 | 72.48 | $72.62 | 431100 |
| 2023-06-15 | 72.19 | $72.72 | 186100 |
| 2023-06-14 | 71.82 | $72.28 | 160800 |
| 2023-06-13 | 71.46 | $72.89 | 163205 |
| 2023-06-12 | 70.91 | $71.85 | 156800 |
| 2023-06-09 | 70.48 | $71.77 | 189318 |
| 2023-06-08 | 69.99 | $72.13 | 206300 |
| 2023-06-07 | 69.33 | $70.71 | 327044 |
| 2023-06-06 | 68.85 | $71.41 | 234002 |
| 2023-06-05 | 68.14 | $69.20 | 189811 |
| 2023-06-02 | 67.78 | $69.72 | 186644 |
| 2023-06-01 | 67.24 | $66.78 | 123430 |
| 2023-05-31 | 67.23 | $66.53 | 201100 |
| 2023-05-30 | 67.26 | $66.45 | 105136 |
| 2023-05-26 | 67.31 | $68.32 | 143300 |
| 2023-05-25 | 66.97 | $67.17 | 128914 |
| 2023-05-24 | 66.80 | $66.70 | 109716 |
| 2023-05-23 | 66.71 | $67.50 | 140621 |
| 2023-05-22 | 66.42 | $68.72 | 190100 |
| 2023-05-19 | 65.83 | $67.35 | 111500 |
| 2023-05-18 | 65.43 | $68.15 | 241452 |
| 2023-05-17 | 64.79 | $66.77 | 201502 |
| 2023-05-16 | 64.34 | $65.32 | 136846 |
| 2023-05-15 | 64.12 | $65.65 | 247910 |
| 2023-05-12 | 63.79 | $65.23 | 159000 |
| 2023-05-11 | 63.50 | $65.73 | 232000 |
| 2023-05-10 | 63.06 | $66.06 | 260218 |
| 2023-05-09 | 62.48 | $63.08 | 220119 |
| 2023-05-08 | 62.44 | $63.12 | 161200 |
| 2023-05-05 | 62.39 | $63.29 | 345300 |
| 2023-05-04 | 62.30 | $60.36 | 210200 |
| 2023-05-03 | 62.82 | $60.67 | 218600 |
| 2023-05-02 | 63.37 | $61.99 | 170000 |
| 2023-05-01 | 63.72 | $62.65 | 126400 |
| 2023-04-28 | 64.00 | $62.85 | 176413 |
| 2023-04-27 | 64.28 | $63.01 | 223000 |
| 2023-04-26 | 64.57 | $61.84 | 172000 |
| 2023-04-25 | 65.16 | $62.95 | 233229 |
| 2023-04-24 | 65.61 | $64.92 | 200835 |
| 2023-04-21 | 65.71 | $65.13 | 224617 |
| 2023-04-20 | 65.78 | $65.17 | 87400 |
| 2023-04-19 | 65.85 | $66.01 | 92240 |
| 2023-04-18 | 65.75 | $66.45 | 121500 |
| 2023-04-17 | 65.55 | $66.28 | 164515 |
| 2023-04-14 | 65.34 | $65.08 | 168000 |
| 2023-04-13 | 65.35 | $66.50 | 187945 |
| 2023-04-12 | 65.06 | $65.31 | 72841 |
| 2023-04-11 | 64.97 | $65.13 | 111815 |
| 2023-04-10 | 64.90 | $65.21 | 231248 |
| 2023-04-06 | 64.80 | $64.58 | 122000 |
| 2023-04-05 | 64.82 | $64.25 | 134600 |
| 2023-04-04 | 64.91 | $64.69 | 195700 |
| 2023-04-03 | 64.92 | $66.04 | 171900 |
| 2023-03-31 | 64.65 | $66.80 | 190300 |
| 2023-03-30 | 64.17 | $65.57 | 155821 |
| 2023-03-29 | 63.87 | $65.14 | 242900 |
| 2023-03-28 | 63.61 | $65.09 | 120005 |
| 2023-03-27 | 63.33 | $65.46 | 276900 |
| 2023-03-24 | 62.92 | $64.16 | 301600 |
| 2023-03-23 | 62.73 | $60.72 | 156622 |
| 2023-03-22 | 63.23 | $61.54 | 177708 |
| 2023-03-21 | 63.65 | $63.00 | 339619 |
| 2023-03-20 | 63.82 | $61.25 | 156443 |
| 2023-03-17 | 64.40 | $60.70 | 397000 |
| 2023-03-16 | 65.18 | $63.30 | 225200 |
| 2023-03-15 | 65.54 | $62.79 | 270800 |
| 2023-03-14 | 66.06 | $64.63 | 230429 |
| 2023-03-13 | 66.27 | $62.58 | 243949 |
| 2023-03-10 | 66.95 | $64.19 | 289531 |
| 2023-03-09 | 67.38 | $66.58 | 194533 |
| 2023-03-08 | 67.37 | $67.83 | 165616 |
| 2023-03-07 | 67.09 | $67.08 | 160137 |
| 2023-03-06 | 66.92 | $67.05 | 155000 |
| 2023-03-03 | 66.71 | $67.90 | 167145 |
| 2023-03-02 | 66.28 | $66.89 | 129649 |
| 2023-03-01 | 65.99 | $65.58 | 178247 |
| 2023-02-28 | 65.91 | $65.25 | 178737 |
| 2023-02-27 | 65.89 | $66.25 | 174300 |
| 2023-02-24 | 65.64 | $65.69 | 144100 |
| 2023-02-23 | 65.47 | $65.95 | 382305 |
| 2023-02-22 | 65.20 | $69.57 | 379227 |
| 2023-02-21 | 64.12 | $61.80 | 178613 |
| 2023-02-17 | 64.50 | $63.96 | 196123 |
| 2023-02-16 | 64.47 | $63.47 | 160000 |
| 2023-02-15 | 64.54 | $63.69 | 216400 |
| 2023-02-14 | 64.56 | $63.37 | 145900 |
| 2023-02-13 | 64.65 | $63.65 | 69900 |
| 2023-02-10 | 64.69 | $62.74 | 115534 |
| 2023-02-09 | 64.91 | $62.92 | 114404 |
| 2023-02-08 | 65.12 | $62.78 | 163000 |
| 2023-02-07 | 65.38 | $64.67 | 133315 |
| 2023-02-06 | 65.27 | $64.49 | 132713 |
| 2023-02-03 | 65.16 | $65.01 | 188500 |
| 2023-02-02 | 64.92 | $65.74 | 214431 |
| 2023-02-01 | 64.47 | $65.76 | 237700 |
| 2023-01-31 | 63.94 | $65.60 | 247400 |
| 2023-01-30 | 63.33 | $63.47 | 119204 |
| 2023-01-27 | 63.07 | $63.50 | 143043 |
| 2023-01-26 | 62.75 | $63.87 | 107500 |
| 2023-01-25 | 62.28 | $63.23 | 100800 |
| 2023-01-24 | 61.87 | $62.42 | 140627 |
| 2023-01-23 | 61.54 | $62.58 | 161804 |
| 2023-01-20 | 61.13 | $63.06 | 207833 |
| 2023-01-19 | 60.53 | $61.61 | 103700 |
| 2023-01-18 | 60.14 | $61.69 | 362353 |
| 2023-01-17 | 59.66 | $63.92 | 402426 |
| 2023-01-13 | 58.63 | $62.62 | 177730 |
| 2023-01-12 | 57.70 | $62.06 | 226400 |
| 2023-01-11 | 56.73 | $59.92 | 144300 |
| 2023-01-10 | 56.07 | $59.31 | 162830 |
| 2023-01-09 | 55.42 | $59.00 | 324100 |
| 2023-01-06 | 54.74 | $57.94 | 143611 |
| 2023-01-05 | 54.18 | $56.15 | 175200 |
| 2023-01-04 | 53.92 | $55.32 | 187220 |
| 2023-01-03 | 53.79 | $54.62 | 216826 |
| 2022-12-30 | 53.81 | $53.71 | 183000 |
| 2022-12-29 | 54.02 | $54.21 | 136600 |
| 2022-12-28 | 54.18 | $53.16 | 133900 |
| 2022-12-27 | 54.59 | $54.10 | 151219 |
| 2022-12-23 | 54.88 | $54.12 | 208137 |
| 2022-12-22 | 55.21 | $53.43 | 237849 |
| 2022-12-21 | 55.76 | $54.57 | 223031 |
| 2022-12-20 | 56.16 | $53.94 | 272608 |
| 2022-12-19 | 56.77 | $53.40 | 341800 |
| 2022-12-16 | 57.60 | $55.62 | 1.1M |
| 2022-12-15 | 58.09 | $56.42 | 373400 |
| 2022-12-14 | 58.50 | $58.53 | 332700 |
| 2022-12-13 | 58.52 | $58.40 | 237900 |
| 2022-12-12 | 58.59 | $58.11 | 187025 |
| 2022-12-09 | 58.72 | $57.52 | 177700 |
| 2022-12-08 | 59.01 | $57.58 | 198400 |
| 2022-12-07 | 59.32 | $56.72 | 121400 |
| 2022-12-06 | 59.87 | $57.67 | 167405 |
| 2022-12-05 | 60.31 | $58.97 | 175900 |
| 2022-12-02 | 60.54 | $59.29 | 175229 |
| 2022-12-01 | 60.74 | $59.75 | 393327 |
| 2022-11-30 | 60.86 | $59.75 | 270000 |
| 2022-11-29 | 61.01 | $59.73 | 93600 |
| 2022-11-28 | 61.17 | $59.59 | 118100 |
| 2022-11-25 | 61.38 | $60.72 | 50640 |
| 2022-11-23 | 61.39 | $60.62 | 90206 |
| 2022-11-22 | 61.41 | $60.90 | 129700 |
| 2022-11-21 | 61.36 | $60.80 | 115500 |
| 2022-11-18 | 61.32 | $60.15 | 142400 |
| 2022-11-17 | 61.41 | $59.58 | 146800 |
| 2022-11-16 | 61.61 | $60.81 | 157700 |
| 2022-11-15 | 61.59 | $61.15 | 274200 |
| 2022-11-14 | 61.47 | $61.41 | 219700 |
| 2022-11-11 | 61.28 | $61.16 | 262400 |
| 2022-11-10 | 61.09 | $62.74 | 343522 |
| 2022-11-09 | 60.53 | $61.73 | 254400 |
| 2022-11-08 | 60.08 | $61.59 | 317405 |
| 2022-11-07 | 59.58 | $60.42 | 171900 |
| 2022-11-04 | 59.24 | $59.12 | 177836 |
| 2022-11-03 | 59.11 | $57.30 | 269400 |
| 2022-11-02 | 59.34 | $58.78 | 291509 |
| 2022-11-01 | 59.28 | $60.16 | 202715 |
| 2022-10-31 | 58.91 | $59.63 | 234100 |
| 2022-10-28 | 58.58 | $58.52 | 235806 |
| 2022-10-27 | 58.43 | $58.22 | 351933 |
| 2022-10-26 | 58.31 | $56.18 | 475800 |
| 2022-10-25 | 58.59 | $60.17 | 371713 |
| 2022-10-24 | 58.07 | $60.35 | 298200 |
| 2022-10-21 | 57.42 | $59.61 | 305400 |
| 2022-10-20 | 56.81 | $57.65 | 270100 |
| 2022-10-19 | 56.51 | $57.95 | 293204 |
| 2022-10-18 | 56.09 | $58.20 | 489200 |
| 2022-10-17 | 55.54 | $56.65 | 258200 |
| 2022-10-14 | 55.23 | $55.97 | 169400 |
| 2022-10-13 | 55.02 | $56.58 | 452500 |
| 2022-10-12 | 54.63 | $56.57 | 236500 |
| 2022-10-11 | 54.19 | $56.73 | 307344 |
| 2022-10-10 | 53.63 | $56.76 | 282000 |
| 2022-10-07 | 52.99 | $56.04 | 270328 |
| 2022-10-06 | 52.39 | $56.50 | 194300 |
| 2022-10-05 | 51.61 | $56.10 | 324829 |
| 2022-10-04 | 50.79 | $55.67 | 367436 |
| 2022-10-03 | 49.93 | $51.05 | 224929 |
| 2022-09-30 | 49.93 | $48.44 | 413300 |
| 2022-09-29 | 50.48 | $49.10 | 342700 |
| 2022-09-28 | 51.00 | $50.18 | 407000 |
| 2022-09-27 | 51.38 | $50.07 | 328322 |
| 2022-09-26 | 51.86 | $49.77 | 300200 |
| 2022-09-23 | 52.49 | $51.70 | 369800 |
| 2022-09-22 | 52.81 | $51.51 | 216300 |
| 2022-09-21 | 53.24 | $52.63 | 241946 |
| 2022-09-20 | 53.51 | $52.68 | 158438 |
| 2022-09-19 | 53.82 | $53.16 | 155600 |
| 2022-09-16 | 54.08 | $53.25 | 385400 |
| 2022-09-15 | 54.38 | $53.39 | 210535 |
| 2022-09-14 | 54.69 | $53.70 | 210232 |
| 2022-09-13 | 55.00 | $54.10 | 175200 |
| 2022-09-12 | 55.27 | $56.66 | 129426 |
| 2022-09-09 | 55.06 | $55.64 | 139802 |
| 2022-09-08 | 55.03 | $54.18 | 157914 |
| 2022-09-07 | 55.30 | $54.49 | 169306 |
| 2022-09-06 | 55.56 | $53.59 | 236638 |
| 2022-09-02 | 56.05 | $54.92 | 209900 |
| 2022-09-01 | 56.35 | $55.51 | 239726 |
| 2022-08-31 | 56.57 | $55.28 | 244400 |
| 2022-08-30 | 56.88 | $55.93 | 273806 |
| 2022-08-29 | 57.10 | $56.10 | 266400 |
| 2022-08-26 | 57.32 | $56.23 | 133433 |
| 2022-08-25 | 57.55 | $57.65 | 127400 |
| 2022-08-24 | 57.52 | $56.80 | 212624 |
| 2022-08-23 | 57.66 | $57.34 | 246200 |
| 2022-08-22 | 57.71 | $56.22 | 141600 |
| 2022-08-19 | 58.00 | $57.95 | 218700 |
| 2022-08-18 | 57.97 | $58.77 | 215100 |
| 2022-08-17 | 57.76 | $58.62 | 279300 |
| 2022-08-16 | 57.55 | $58.86 | 293506 |
| 2022-08-15 | 57.25 | $59.46 | 217407 |
| 2022-08-12 | 56.78 | $59.00 | 457100 |
| 2022-08-11 | 56.33 | $57.32 | 432800 |
| 2022-08-10 | 56.16 | $56.45 | 542843 |
| 2022-08-09 | 56.15 | $56.29 | 185507 |
| 2022-08-08 | 56.18 | $56.68 | 207033 |
| 2022-08-05 | 56.14 | $56.83 | 213700 |
| 2022-08-04 | 56.05 | $57.62 | 245600 |
| 2022-08-03 | 55.79 | $56.23 | 326947 |
| 2022-08-02 | 55.79 | $55.19 | 234601 |
| 2022-08-01 | 56.01 | $56.08 | 290712 |
| 2022-07-29 | 56.08 | $56.94 | 384348 |
| 2022-07-28 | 55.99 | $57.49 | 180306 |
| 2022-07-27 | 55.77 | $56.91 | 177920 |
| 2022-07-26 | 55.64 | $56.03 | 270694 |
| 2022-07-25 | 55.68 | $55.51 | 326130 |
| 2022-07-22 | 55.85 | $54.77 | 290900 |
| 2022-07-21 | 56.21 | $55.41 | 337507 |
| 2022-07-20 | 56.49 | $55.79 | 278000 |
| 2022-07-19 | 56.74 | $56.49 | 402100 |
| 2022-07-18 | 56.90 | $55.17 | 255142 |
| 2022-07-15 | 57.36 | $56.35 | 238026 |
| 2022-07-14 | 57.65 | $54.75 | 204900 |
| 2022-07-13 | 58.33 | $55.78 | 214100 |
| 2022-07-12 | 58.90 | $57.23 | 243535 |
| 2022-07-11 | 59.26 | $58.53 | 178900 |
| 2022-07-08 | 59.40 | $59.46 | 209300 |
| 2022-07-07 | 59.36 | $60.49 | 196100 |
| 2022-07-06 | 59.11 | $59.70 | 239600 |
| 2022-07-05 | 58.98 | $59.77 | 231500 |
| 2022-07-01 | 58.81 | $60.24 | 350800 |
| 2022-06-30 | 58.52 | $60.71 | 226700 |
| 2022-06-29 | 58.08 | $59.35 | 263000 |
| 2022-06-28 | 57.86 | $59.29 | 239800 |
| 2022-06-27 | 57.62 | $58.51 | 281131 |
| 2022-06-24 | 57.51 | $59.01 | 851820 |
| 2022-06-23 | 57.29 | $57.38 | 217204 |
| 2022-06-22 | 57.37 | $57.34 | 292100 |
| 2022-06-21 | 57.48 | $57.19 | 288228 |
| 2022-06-17 | 57.65 | $55.50 | 770300 |
| 2022-06-16 | 58.21 | $54.78 | 370000 |
| 2022-06-15 | 59.01 | $58.15 | 297904 |
| 2022-06-14 | 59.23 | $56.37 | 290200 |
| 2022-06-13 | 59.86 | $57.33 | 273916 |
| 2022-06-10 | 60.39 | $58.69 | 194700 |
| 2022-06-09 | 60.72 | $60.56 | 180703 |
| 2022-06-08 | 60.71 | $61.90 | 287807 |
| 2022-06-07 | 60.41 | $63.00 | 233930 |
| 2022-06-06 | 59.83 | $63.58 | 326500 |
| 2022-06-03 | 59.03 | $61.38 | 307902 |
| 2022-06-02 | 58.57 | $60.80 | 179000 |
| 2022-06-01 | 58.17 | $58.97 | 388700 |
| 2022-05-31 | 58.08 | $60.83 | 196500 |
| 2022-05-27 | 57.60 | $61.47 | 148249 |
| 2022-05-26 | 56.91 | $60.34 | 181800 |
| 2022-05-25 | 56.35 | $59.06 | 213146 |
| 2022-05-24 | 55.98 | $57.93 | 252018 |
| 2022-05-23 | 55.81 | $57.44 | 249912 |
| 2022-05-20 | 55.72 | $56.71 | 204202 |
| 2022-05-19 | 55.79 | $57.10 | 195900 |
| 2022-05-18 | 55.80 | $57.06 | 255300 |
| 2022-05-17 | 55.84 | $58.25 | 198100 |
| 2022-05-16 | 55.64 | $56.00 | 302624 |
| 2022-05-13 | 55.91 | $56.30 | 298104 |
| 2022-05-12 | 56.17 | $55.40 | 358600 |
| 2022-05-11 | 56.68 | $56.02 | 579100 |
| 2022-05-10 | 57.16 | $57.18 | 483100 |
| 2022-05-09 | 57.49 | $55.90 | 535710 |
| 2022-05-06 | 58.16 | $55.46 | 357105 |
| 2022-05-05 | 59.04 | $56.49 | 365300 |
| 2022-05-04 | 59.87 | $59.93 | 331312 |
| 2022-05-03 | 60.11 | $59.05 | 236600 |
| 2022-05-02 | 60.59 | $58.26 | 273900 |
| 2022-04-29 | 61.33 | $58.95 | 399225 |
| 2022-04-28 | 62.05 | $60.12 | 178629 |
| 2022-04-27 | 62.66 | $59.25 | 248200 |
| 2022-04-26 | 63.55 | $60.16 | 258236 |
| 2022-04-25 | 64.39 | $62.64 | 268923 |
| 2022-04-22 | 64.86 | $63.51 | 220400 |
| 2022-04-21 | 65.22 | $65.32 | 232600 |
| 2022-04-20 | 65.27 | $66.54 | 230523 |
| 2022-04-19 | 65.06 | $66.26 | 414000 |
| 2022-04-18 | 64.89 | $65.18 | 309014 |
| 2022-04-14 | 64.92 | $65.83 | 276718 |
| 2022-04-13 | 64.82 | $65.61 | 315800 |
| 2022-04-12 | 64.76 | $62.93 | 256700 |
| 2022-04-11 | 65.26 | $63.23 | 343233 |
| 2022-04-08 | 65.78 | $63.15 | 494938 |
| 2022-04-07 | 66.40 | $64.36 | 462310 |
| 2022-04-06 | 66.87 | $65.88 | 324900 |
| 2022-04-05 | 67.10 | $66.89 | 324504 |
| 2022-04-04 | 67.16 | $67.94 | 257500 |
| 2022-04-01 | 67.00 | $68.25 | 273700 |
| 2022-03-31 | 66.75 | $68.00 | 219700 |
| 2022-03-30 | 66.51 | $67.77 | 230900 |
| 2022-03-29 | 66.29 | $68.41 | 567024 |
| 2022-03-28 | 65.90 | $67.80 | 222823 |
| 2022-03-25 | 65.58 | $67.06 | 307700 |
| 2022-03-24 | 65.37 | $65.71 | 172500 |
| 2022-03-23 | 65.42 | $65.69 | 202700 |
| 2022-03-22 | 65.48 | $65.69 | 259825 |
| 2022-03-21 | 65.56 | $66.44 | 179000 |
| 2022-03-18 | 65.50 | $66.27 | 531726 |
| 2022-03-17 | 65.48 | $66.48 | 126642 |
| 2022-03-16 | 65.41 | $66.76 | 270509 |
| 2022-03-15 | 65.28 | $64.68 | 348634 |
| 2022-03-14 | 65.58 | $64.53 | 196724 |
| 2022-03-11 | 65.96 | $63.60 | 354000 |
| 2022-03-10 | 66.61 | $64.01 | 395520 |
| 2022-03-09 | 67.28 | $65.74 | 583120 |
| 2022-03-08 | 67.71 | $64.36 | 814543 |
| 2022-03-07 | 68.49 | $64.36 | 528109 |
| 2022-03-04 | 69.40 | $67.75 | 410343 |
| 2022-03-03 | 69.75 | $68.70 | 266900 |
| 2022-03-02 | 69.95 | $69.80 | 365135 |
| 2022-03-01 | 69.95 | $68.42 | 563338 |
| 2022-02-28 | 70.24 | $70.06 | 423800 |
| 2022-02-25 | 70.22 | $70.53 | 319101 |
| 2022-02-24 | 70.10 | $70.81 | 447610 |
| 2022-02-23 | 69.91 | $70.02 | 336600 |
| 2022-02-22 | 69.84 | $68.57 | 284900 |
| 2022-02-18 | 70.07 | $69.23 | 393414 |
| 2022-02-17 | 70.19 | $69.25 | 221800 |
| 2022-02-16 | 70.32 | $70.27 | 250732 |
| 2022-02-15 | 70.26 | $69.77 | 177500 |
| 2022-02-14 | 70.29 | $68.92 | 217038 |
| 2022-02-11 | 70.49 | $69.51 | 222200 |
| 2022-02-10 | 70.61 | $70.08 | 328502 |
| 2022-02-09 | 70.61 | $71.03 | 221743 |
| 2022-02-08 | 70.41 | $70.00 | 480500 |
| 2022-02-07 | 70.39 | $69.62 | 186432 |
| 2022-02-04 | 70.44 | $69.49 | 218223 |
| 2022-02-03 | 70.52 | $70.30 | 366248 |
| 2022-02-02 | 70.43 | $69.55 | 284700 |
| 2022-02-01 | 70.48 | $69.66 | 332900 |
| 2022-01-31 | 70.51 | $69.78 | 327900 |
| 2022-01-28 | 70.51 | $69.93 | 416312 |
| 2022-01-27 | 70.48 | $68.98 | 470700 |
| 2022-01-26 | 70.62 | $68.58 | 401248 |
| 2022-01-25 | 70.87 | $69.90 | 533902 |
| 2022-01-24 | 70.87 | $69.11 | 690500 |
| 2022-01-21 | 71.02 | $69.16 | 483521 |
| 2022-01-20 | 71.18 | $70.94 | 430648 |
| 2022-01-19 | 70.97 | $71.74 | 323713 |
| 2022-01-18 | 70.55 | $71.69 | 376044 |
| 2022-01-14 | 70.06 | $72.79 | 239300 |
| 2022-01-13 | 69.24 | $71.91 | 294926 |
| 2022-01-12 | 68.47 | $71.25 | 562130 |
| 2022-01-11 | 67.71 | $71.03 | 356325 |
| 2022-01-10 | 66.86 | $69.21 | 449800 |
| 2022-01-07 | 66.26 | $68.22 | 479500 |
| 2022-01-06 | 65.76 | $66.42 | 193800 |
| 2022-01-05 | 65.56 | $66.30 | 228407 |
| 2022-01-04 | 65.34 | $66.68 | 324600 |
| 2022-01-03 | 65.01 | $65.42 | 465800 |
| 2021-12-31 | 64.90 | $65.57 | 223508 |
| 2021-12-30 | 64.72 | $65.87 | 143900 |
| 2021-12-29 | 64.46 | $66.19 | 151933 |
| 2021-12-28 | 64.09 | $66.03 | 165232 |
| 2021-12-27 | 63.69 | $65.90 | 237500 |
| 2021-12-23 | 63.26 | $64.73 | 215620 |
| 2021-12-22 | 63.01 | $63.35 | 349200 |
| 2021-12-21 | 63.01 | $63.56 | 305632 |
| 2021-12-20 | 62.97 | $61.77 | 566545 |
| 2021-12-17 | 63.31 | $64.53 | 807551 |
| 2021-12-16 | 63.12 | $63.74 | 441000 |
| 2021-12-15 | 63.07 | $61.25 | 645400 |
| 2021-12-14 | 63.54 | $64.72 | 541308 |
| 2021-12-13 | 63.37 | $64.31 | 389114 |
| 2021-12-10 | 63.25 | $64.05 | 355129 |
| 2021-12-09 | 63.18 | $64.31 | 294214 |
| 2021-12-08 | 63.04 | $64.00 | 227011 |
| 2021-12-07 | 62.95 | $63.31 | 241900 |
| 2021-12-06 | 63.00 | $63.66 | 288100 |
| 2021-12-03 | 62.99 | $61.92 | 259400 |
| 2021-12-02 | 63.36 | $62.17 | 254000 |
| 2021-12-01 | 63.73 | $60.17 | 371400 |
| 2021-11-30 | 64.59 | $61.16 | 320838 |
| 2021-11-29 | 65.39 | $62.18 | 372300 |
| 2021-11-26 | 66.10 | $63.05 | 306300 |
| 2021-11-24 | 66.74 | $67.29 | 331919 |
| 2021-11-23 | 66.58 | $66.16 | 265200 |
| 2021-11-22 | 66.64 | $65.57 | 250127 |
| 2021-11-19 | 66.84 | $66.45 | 281600 |
| 2021-11-18 | 66.87 | $66.40 | 262543 |
| 2021-11-17 | 66.92 | $67.06 | 231406 |
| 2021-11-16 | 66.84 | $68.14 | 265200 |
| 2021-11-15 | 66.51 | $66.98 | 158536 |
| 2021-11-12 | 66.37 | $65.97 | 343100 |
| 2021-11-11 | 66.42 | $64.83 | 266100 |
| 2021-11-10 | 66.72 | $65.37 | 268300 |
| 2021-11-09 | 66.95 | $66.02 | 328900 |
| 2021-11-08 | 67.07 | $67.86 | 451400 |
| 2021-11-05 | 66.82 | $70.46 | 948593 |
| 2021-11-04 | 65.99 | $70.29 | 935208 |
| 2021-11-03 | 65.05 | $69.25 | 1.4M |
| 2021-11-02 | 64.18 | $67.99 | 651437 |
| 2021-11-01 | 63.44 | $68.22 | 948200 |
| 2021-10-29 | 62.53 | $68.88 | 443200 |
| 2021-10-28 | 61.36 | $68.56 | 467440 |
| 2021-10-27 | 60.07 | $65.81 | 530222 |
| 2021-10-26 | 59.16 | $59.02 | 640071 |
| 2021-10-25 | 59.57 | $59.59 | 434035 |
| 2021-10-22 | 59.93 | $58.99 | 386532 |
| 2021-10-21 | 60.50 | $62.14 | 264146 |
| 2021-10-20 | 60.51 | $61.33 | 327401 |
| 2021-10-19 | 60.72 | $61.50 | 194800 |
| 2021-10-18 | 60.94 | $61.99 | 237426 |
| 2021-10-15 | 61.11 | $62.06 | 408748 |
| 2021-10-14 | 61.32 | $62.04 | 300000 |
| 2021-10-13 | 61.59 | $62.05 | 271300 |
| 2021-10-12 | 61.92 | $62.04 | 261600 |
| 2021-10-11 | 62.32 | $61.99 | 286100 |
| 2021-10-08 | 62.82 | $63.67 | 253243 |
| 2021-10-07 | 63.07 | $64.74 | 410100 |
| 2021-10-06 | 63.16 | $63.41 | 313500 |
| 2021-10-05 | 63.56 | $63.86 | 252233 |
| 2021-10-04 | 63.96 | $64.11 | 379135 |
| 2021-10-01 | 64.39 | $64.26 | 351243 |
| 2021-09-30 | 64.88 | $63.30 | 395102 |
| 2021-09-29 | 65.67 | $63.80 | 443404 |
| 2021-09-28 | 66.51 | $63.98 | 295700 |
| 2021-09-27 | 67.47 | $65.27 | 270100 |
| 2021-09-24 | 68.33 | $64.71 | 412400 |
| 2021-09-23 | 69.46 | $65.85 | 579800 |
| 2021-09-22 | 70.56 | $66.78 | 510805 |
| 2021-09-21 | 71.64 | $67.00 | 325540 |
| 2021-09-20 | 72.87 | $69.27 | 332300 |
| 2021-09-17 | 73.83 | $71.84 | 795016 |
| 2021-09-16 | 74.40 | $72.66 | 340845 |
| 2021-09-15 | 74.90 | $72.85 | 284100 |
| 2021-09-14 | 75.45 | $72.33 | 227300 |
| 2021-09-13 | 76.21 | $75.39 | 185917 |
| 2021-09-10 | 76.44 | $73.43 | 397800 |
| 2021-09-09 | 77.12 | $73.74 | 281013 |
| 2021-09-08 | 77.85 | $76.18 | 299347 |
| 2021-09-07 | 78.18 | $76.95 | 183120 |
| 2021-09-03 | 78.40 | $79.08 | 212400 |
| 2021-09-02 | 78.21 | $79.05 | 207600 |
| 2021-09-01 | 77.99 | $78.30 | 106035 |
| 2021-08-31 | 77.89 | $78.16 | 134600 |
| 2021-08-30 | 77.80 | $77.75 | 147200 |
| 2021-08-27 | 77.78 | $78.86 | 176347 |
| 2021-08-26 | 77.52 | $76.37 | 161303 |
| 2021-08-25 | 77.74 | $77.84 | 114732 |
| 2021-08-24 | 77.69 | $77.51 | 114702 |
| 2021-08-23 | 77.70 | $77.33 | 146200 |
| 2021-08-20 | 77.75 | $76.75 | 162400 |
| 2021-08-19 | 77.93 | $76.17 | 147521 |
| 2021-08-18 | 78.25 | $76.41 | 205300 |
| 2021-08-17 | 78.57 | $78.18 | 189833 |
| 2021-08-16 | 78.57 | $78.83 | 168800 |
| 2021-08-13 | 78.42 | $78.19 | 111219 |
| 2021-08-12 | 78.38 | $79.87 | 208324 |
| 2021-08-11 | 77.98 | $79.53 | 182702 |
| 2021-08-10 | 77.58 | $77.71 | 135900 |
| 2021-08-09 | 77.49 | $77.04 | 137400 |
| 2021-08-06 | 77.53 | $79.24 | 216520 |
| 2021-08-05 | 77.11 | $79.11 | 259500 |
| 2021-08-04 | 76.65 | $76.29 | 231800 |
| 2021-08-03 | 76.71 | $77.50 | 353811 |
| 2021-08-02 | 76.52 | $78.02 | 368126 |
| 2021-07-30 | 76.19 | $76.96 | 158900 |
| 2021-07-29 | 76.03 | $77.49 | 378400 |
| 2021-07-28 | 75.73 | $76.15 | 257700 |
| 2021-07-27 | 75.67 | $74.22 | 226200 |
| 2021-07-26 | 76.01 | $75.16 | 166134 |
| 2021-07-23 | 76.20 | $74.86 | 461300 |
| 2021-07-22 | 76.49 | $73.70 | 461610 |
| 2021-07-21 | 77.07 | $77.83 | 269200 |
| 2021-07-20 | 76.87 | $75.75 | 283000 |
| 2021-07-19 | 77.08 | $73.60 | 366245 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
110.42
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.99
Average
83.53
Maximum
131.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 110.42 | $115.41 | 193963 |
| 2026-07-15 | 107.83 | $111.88 | 701900 |
| 2026-07-14 | 105.74 | $109.12 | 551829 |
| 2026-07-13 | 104.03 | $107.42 | 398080 |
| 2026-07-10 | 102.45 | $104.24 | 339700 |
| 2026-07-09 | 101.52 | $103.35 | 276123 |
| 2026-07-08 | 100.65 | $103.76 | 423640 |
| 2026-07-07 | 99.46 | $103.91 | 716300 |
| 2026-07-06 | 97.97 | $104.56 | 427314 |
| 2026-07-02 | 95.96 | $101.50 | 560100 |
| 2026-07-01 | 94.50 | $99.00 | 726623 |
| 2026-06-30 | 93.56 | $94.49 | 745100 |
| 2026-06-29 | 93.89 | $92.16 | 699844 |
| 2026-06-26 | 95.08 | $94.09 | 1.1M |
| 2026-06-25 | 95.95 | $95.18 | 393900 |
| 2026-06-24 | 96.72 | $96.24 | 368911 |
| 2026-06-23 | 97.36 | $96.65 | 408500 |
| 2026-06-22 | 98.04 | $97.55 | 494020 |
| 2026-06-18 | 98.63 | $97.67 | 790827 |
| 2026-06-17 | 99.33 | $97.37 | 496025 |
| 2026-06-16 | 100.31 | $100.14 | 308912 |
| 2026-06-15 | 100.66 | $100.55 | 387708 |
| 2026-06-12 | 100.98 | $101.94 | 347500 |
| 2026-06-11 | 100.95 | $101.15 | 343815 |
| 2026-06-10 | 101.18 | $100.98 | 444728 |
| 2026-06-09 | 101.55 | $102.57 | 493000 |
| 2026-06-08 | 101.52 | $101.34 | 302300 |
| 2026-06-05 | 101.89 | $100.99 | 348700 |
| 2026-06-04 | 102.48 | $100.94 | 390400 |
| 2026-06-03 | 103.24 | $100.88 | 377000 |
| 2026-06-02 | 104.20 | $102.97 | 416900 |
| 2026-06-01 | 104.72 | $103.02 | 413500 |
| 2026-05-29 | 105.35 | $104.02 | 487800 |
| 2026-05-28 | 105.81 | $107.08 | 369677 |
| 2026-05-27 | 105.40 | $106.18 | 309213 |
| 2026-05-26 | 105.20 | $107.02 | 300436 |
| 2026-05-22 | 104.69 | $104.75 | 379533 |
| 2026-05-21 | 104.81 | $104.79 | 468137 |
| 2026-05-20 | 104.94 | $106.65 | 402083 |
| 2026-05-19 | 104.54 | $102.30 | 338800 |
| 2026-05-18 | 105.44 | $104.98 | 404149 |
| 2026-05-15 | 105.69 | $103.77 | 517737 |
| 2026-05-14 | 106.40 | $106.91 | 680715 |
| 2026-05-13 | 106.27 | $104.58 | 1.0M |
| 2026-05-12 | 106.86 | $105.73 | 794200 |
| 2026-05-11 | 107.22 | $105.20 | 328742 |
| 2026-05-08 | 107.83 | $107.22 | 475306 |
| 2026-05-07 | 107.93 | $107.75 | 857853 |
| 2026-05-06 | 107.88 | $109.01 | 563400 |
| 2026-05-05 | 107.43 | $104.30 | 362100 |
| 2026-05-04 | 108.36 | $104.38 | 327400 |
| 2026-05-01 | 109.47 | $107.52 | 286000 |
| 2026-04-30 | 109.81 | $106.75 | 259600 |
| 2026-04-29 | 110.46 | $107.34 | 253600 |
| 2026-04-28 | 111.04 | $108.71 | 331900 |
| 2026-04-27 | 111.29 | $106.80 | 390600 |
| 2026-04-24 | 112.17 | $110.06 | 346500 |
| 2026-04-23 | 112.18 | $110.87 | 313700 |
| 2026-04-22 | 111.90 | $111.23 | 652100 |
| 2026-04-21 | 111.41 | $110.77 | 329700 |
| 2026-04-20 | 110.93 | $113.91 | 338900 |
| 2026-04-17 | 109.32 | $114.38 | 693501 |
| 2026-04-16 | 107.19 | $111.67 | 384336 |
| 2026-04-15 | 105.44 | $108.72 | 572600 |
| 2026-04-14 | 104.26 | $106.66 | 729100 |
| 2026-04-13 | 103.49 | $106.84 | 306302 |
| 2026-04-10 | 102.52 | $105.52 | 257023 |
| 2026-04-09 | 101.79 | $106.05 | 528000 |
| 2026-04-08 | 100.77 | $106.29 | 548248 |
| 2026-04-07 | 99.51 | $102.75 | 436795 |
| 2026-04-06 | 99.16 | $103.64 | 296000 |
| 2026-04-02 | 98.52 | $103.32 | 353539 |
| 2026-04-01 | 97.92 | $103.38 | 439800 |
| 2026-03-31 | 97.27 | $103.63 | 500420 |
| 2026-03-30 | 96.50 | $100.50 | 863300 |
| 2026-03-27 | 96.67 | $100.77 | 545805 |
| 2026-03-26 | 96.90 | $101.77 | 605200 |
| 2026-03-25 | 96.99 | $102.25 | 325025 |
| 2026-03-24 | 97.09 | $100.77 | 498529 |
| 2026-03-23 | 97.81 | $101.39 | 406900 |
| 2026-03-20 | 98.64 | $97.68 | 1.3M |
| 2026-03-19 | 100.97 | $100.51 | 609337 |
| 2026-03-18 | 103.04 | $101.23 | 636400 |
| 2026-03-17 | 105.47 | $105.42 | 367900 |
| 2026-03-16 | 107.23 | $106.08 | 394132 |
| 2026-03-13 | 109.27 | $107.07 | 413041 |
| 2026-03-12 | 111.56 | $107.30 | 356000 |
| 2026-03-11 | 114.36 | $109.70 | 480948 |
| 2026-03-10 | 117.11 | $110.95 | 547745 |
| 2026-03-09 | 120.12 | $115.00 | 661300 |
| 2026-03-06 | 122.56 | $117.66 | 769400 |
| 2026-03-05 | 124.73 | $122.88 | 748500 |
| 2026-03-04 | 125.74 | $123.68 | 705000 |
| 2026-03-03 | 126.73 | $125.83 | 808840 |
| 2026-03-02 | 127.28 | $125.85 | 1.4M |
| 2026-02-27 | 127.94 | $116.77 | 3.4M |
| 2026-02-26 | 131.61 | $135.58 | 548623 |
| 2026-02-25 | 130.12 | $129.58 | 201600 |
| 2026-02-24 | 130.18 | $129.21 | 261000 |
| 2026-02-23 | 130.35 | $127.51 | 248343 |
| 2026-02-20 | 131.07 | $130.50 | 371200 |
| 2026-02-19 | 130.98 | $129.89 | 266430 |
| 2026-02-18 | 131.03 | $129.82 | 307644 |
| 2026-02-17 | 131.09 | $129.82 | 226249 |
| 2026-02-13 | 131.12 | $130.69 | 260762 |
| 2026-02-12 | 130.85 | $129.09 | 269501 |
| 2026-02-11 | 130.98 | $130.73 | 204700 |
| 2026-02-10 | 130.59 | $131.49 | 277600 |
| 2026-02-09 | 129.83 | $130.37 | 221900 |
| 2026-02-06 | 129.22 | $130.91 | 408400 |
| 2026-02-05 | 128.27 | $128.21 | 329328 |
| 2026-02-04 | 127.93 | $128.63 | 187044 |
| 2026-02-03 | 127.36 | $125.46 | 213700 |
| 2026-02-02 | 127.63 | $128.67 | 221528 |
| 2026-01-30 | 126.91 | $127.04 | 239000 |
| 2026-01-29 | 126.52 | $126.63 | 190822 |
| 2026-01-28 | 126.15 | $124.67 | 173606 |
| 2026-01-27 | 126.28 | $125.48 | 141847 |
| 2026-01-26 | 126.15 | $125.30 | 161700 |
| 2026-01-23 | 126.01 | $125.45 | 199400 |
| 2026-01-22 | 125.76 | $125.67 | 169449 |
| 2026-01-21 | 125.34 | $125.69 | 241100 |
| 2026-01-20 | 124.80 | $123.48 | 202800 |
| 2026-01-16 | 124.79 | $125.72 | 290800 |
| 2026-01-15 | 124.05 | $124.80 | 264548 |
| 2026-01-14 | 123.40 | $121.97 | 264900 |
| 2026-01-13 | 123.46 | $122.78 | 175101 |
| 2026-01-12 | 123.25 | $124.04 | 289700 |
| 2026-01-09 | 122.57 | $126.93 | 277000 |
| 2026-01-08 | 120.78 | $123.90 | 421508 |
| 2026-01-07 | 119.55 | $118.97 | 175547 |
| 2026-01-06 | 119.58 | $120.24 | 226600 |
| 2026-01-05 | 119.21 | $119.85 | 178716 |
| 2026-01-02 | 118.87 | $116.46 | 229905 |
| 2025-12-31 | 119.50 | $116.73 | 221000 |
| 2025-12-30 | 120.17 | $118.36 | 132500 |
| 2025-12-29 | 120.45 | $119.02 | 196300 |
| 2025-12-26 | 120.55 | $119.63 | 115827 |
| 2025-12-24 | 120.45 | $119.29 | 97539 |
| 2025-12-23 | 120.39 | $118.24 | 254332 |
| 2025-12-22 | 120.63 | $119.44 | 200547 |
| 2025-12-19 | 120.50 | $118.95 | 775200 |
| 2025-12-18 | 120.45 | $119.54 | 358000 |
| 2025-12-17 | 120.17 | $120.07 | 305363 |
| 2025-12-16 | 119.62 | $119.63 | 328200 |
| 2025-12-15 | 119.05 | $119.64 | 344400 |
| 2025-12-12 | 118.31 | $119.45 | 431000 |
| 2025-12-11 | 117.43 | $120.83 | 322100 |
| 2025-12-10 | 115.89 | $117.19 | 286700 |
| 2025-12-09 | 115.15 | $114.52 | 216135 |
| 2025-12-08 | 115.07 | $113.80 | 203746 |
| 2025-12-05 | 115.19 | $116.69 | 141620 |
| 2025-12-04 | 114.39 | $116.46 | 206221 |
| 2025-12-03 | 113.48 | $118.30 | 366000 |
| 2025-12-02 | 111.78 | $113.15 | 260500 |
| 2025-12-01 | 111.33 | $112.76 | 247503 |
| 2025-11-28 | 110.91 | $112.33 | 117802 |
| 2025-11-26 | 110.55 | $111.72 | 272313 |
| 2025-11-25 | 110.31 | $112.60 | 189210 |
| 2025-11-24 | 109.76 | $111.07 | 213326 |
| 2025-11-21 | 109.58 | $110.42 | 338500 |
| 2025-11-20 | 109.59 | $109.12 | 315800 |
| 2025-11-19 | 110.04 | $109.95 | 260200 |
| 2025-11-18 | 110.33 | $109.01 | 220400 |
| 2025-11-17 | 111.01 | $108.05 | 226240 |
| 2025-11-14 | 112.15 | $111.35 | 321100 |
| 2025-11-13 | 112.50 | $113.82 | 362749 |
| 2025-11-12 | 112.16 | $113.82 | 195400 |
| 2025-11-11 | 111.75 | $112.61 | 178536 |
| 2025-11-10 | 111.64 | $113.77 | 232200 |
| 2025-11-07 | 111.15 | $112.72 | 235400 |
| 2025-11-06 | 110.90 | $112.27 | 250200 |
| 2025-11-05 | 110.76 | $113.86 | 510500 |
| 2025-11-04 | 110.11 | $105.88 | 522905 |
| 2025-11-03 | 111.86 | $110.59 | 244315 |
| 2025-10-31 | 112.52 | $111.16 | 260343 |
| 2025-10-30 | 113.15 | $111.74 | 182290 |
| 2025-10-29 | 113.75 | $112.77 | 186701 |
| 2025-10-28 | 114.16 | $115.28 | 184310 |
| 2025-10-27 | 113.85 | $115.76 | 162003 |
| 2025-10-24 | 113.34 | $115.36 | 133600 |
| 2025-10-23 | 112.84 | $115.96 | 197544 |
| 2025-10-22 | 112.06 | $113.69 | 205906 |
| 2025-10-21 | 111.84 | $114.83 | 185900 |
| 2025-10-20 | 111.22 | $113.72 | 159146 |
| 2025-10-17 | 110.84 | $111.59 | 190718 |
| 2025-10-16 | 111.08 | $110.85 | 217917 |
| 2025-10-15 | 111.63 | $112.13 | 200039 |
| 2025-10-14 | 111.92 | $111.86 | 165828 |
| 2025-10-13 | 112.38 | $111.13 | 159200 |
| 2025-10-10 | 113.18 | $110.39 | 154017 |
| 2025-10-09 | 114.40 | $113.28 | 135000 |
| 2025-10-08 | 114.99 | $114.73 | 181518 |
| 2025-10-07 | 115.24 | $113.04 | 210608 |
| 2025-10-06 | 116.07 | $114.95 | 174300 |
| 2025-10-03 | 116.48 | $114.83 | 167400 |
| 2025-10-02 | 117.00 | $116.29 | 172200 |
| 2025-10-01 | 117.15 | $118.34 | 198000 |
| 2025-09-30 | 116.66 | $116.86 | 162400 |
| 2025-09-29 | 116.52 | $116.09 | 254914 |
| 2025-09-26 | 116.57 | $117.00 | 200100 |
| 2025-09-25 | 116.32 | $115.73 | 158800 |
| 2025-09-24 | 116.40 | $116.34 | 183445 |
| 2025-09-23 | 116.27 | $115.74 | 252206 |
| 2025-09-22 | 116.27 | $116.35 | 258100 |
| 2025-09-19 | 116.05 | $113.97 | 988146 |
| 2025-09-18 | 116.51 | $114.96 | 275500 |
| 2025-09-17 | 116.72 | $115.06 | 263000 |
| 2025-09-16 | 116.90 | $114.99 | 212244 |
| 2025-09-15 | 117.09 | $115.19 | 230536 |
| 2025-09-12 | 117.22 | $115.85 | 175730 |
| 2025-09-11 | 117.11 | $117.52 | 370030 |
| 2025-09-10 | 116.39 | $114.25 | 259100 |
| 2025-09-09 | 116.49 | $115.59 | 205100 |
| 2025-09-08 | 116.12 | $114.90 | 177400 |
| 2025-09-05 | 115.83 | $114.74 | 338600 |
| 2025-09-04 | 115.46 | $113.69 | 425445 |
| 2025-09-03 | 115.28 | $112.65 | 418139 |
| 2025-09-02 | 115.31 | $113.33 | 323300 |
| 2025-08-29 | 115.06 | $112.04 | 354226 |
| 2025-08-28 | 115.07 | $112.07 | 196700 |
| 2025-08-27 | 115.00 | $112.44 | 263747 |
| 2025-08-26 | 114.71 | $111.84 | 305208 |
| 2025-08-25 | 114.45 | $112.06 | 173627 |
| 2025-08-22 | 113.96 | $113.18 | 393347 |
| 2025-08-21 | 112.92 | $109.95 | 159800 |
| 2025-08-20 | 112.57 | $109.76 | 207300 |
| 2025-08-19 | 112.09 | $110.75 | 458400 |
| 2025-08-18 | 111.10 | $110.67 | 334938 |
| 2025-08-15 | 109.81 | $110.23 | 349047 |
| 2025-08-14 | 108.28 | $111.32 | 455692 |
| 2025-08-13 | 105.97 | $111.33 | 544400 |
| 2025-08-12 | 103.07 | $108.89 | 477622 |
| 2025-08-11 | 100.24 | $106.62 | 347058 |
| 2025-08-08 | 97.45 | $105.49 | 407000 |
| 2025-08-07 | 94.38 | $104.96 | 813709 |
| 2025-08-06 | 90.78 | $100.02 | 966182 |
| 2025-08-05 | 87.96 | $88.66 | 357342 |
| 2025-08-04 | 88.14 | $87.50 | 248700 |
| 2025-08-01 | 88.74 | $85.19 | 248800 |
| 2025-07-31 | 90.23 | $87.34 | 268414 |
| 2025-07-30 | 91.37 | $87.61 | 282100 |
| 2025-07-29 | 92.68 | $89.67 | 219645 |
| 2025-07-28 | 93.62 | $91.47 | 263242 |
| 2025-07-25 | 94.17 | $91.77 | 232410 |
| 2025-07-24 | 94.74 | $93.29 | 165900 |
| 2025-07-23 | 94.92 | $94.34 | 155700 |
| 2025-07-22 | 94.78 | $94.06 | 216800 |
| 2025-07-21 | 94.67 | $92.76 | 136500 |
| 2025-07-18 | 94.92 | $93.40 | 163728 |
| 2025-07-17 | 94.99 | $94.33 | 181202 |
| 2025-07-16 | 94.74 | $92.54 | 176200 |
| 2025-07-15 | 94.97 | $91.90 | 177500 |
| 2025-07-14 | 95.41 | $93.71 | 206048 |
| 2025-07-11 | 95.33 | $93.07 | 188106 |
| 2025-07-10 | 95.38 | $94.66 | 207500 |
| 2025-07-09 | 94.90 | $94.21 | 176244 |
| 2025-07-08 | 94.40 | $94.62 | 233200 |
| 2025-07-07 | 93.61 | $94.49 | 235925 |
| 2025-07-03 | 92.65 | $94.46 | 140400 |
| 2025-07-02 | 91.44 | $93.33 | 241810 |
| 2025-07-01 | 90.29 | $92.84 | 305700 |
| 2025-06-30 | 89.01 | $89.29 | 351700 |
| 2025-06-27 | 88.56 | $89.10 | 522700 |
| 2025-06-26 | 88.05 | $89.94 | 217730 |
| 2025-06-25 | 87.14 | $88.73 | 228600 |
| 2025-06-24 | 86.40 | $88.60 | 400914 |
| 2025-06-23 | 85.53 | $85.79 | 385489 |
| 2025-06-20 | 85.37 | $86.10 | 958200 |
| 2025-06-18 | 85.06 | $87.10 | 422223 |
| 2025-06-17 | 84.38 | $85.91 | 387739 |
| 2025-06-16 | 83.93 | $85.87 | 340412 |
| 2025-06-13 | 83.40 | $84.28 | 305102 |
| 2025-06-12 | 83.27 | $84.54 | 289436 |
| 2025-06-11 | 83.06 | $84.61 | 259239 |
| 2025-06-10 | 82.79 | $85.40 | 371300 |
| 2025-06-09 | 82.23 | $84.07 | 362625 |
| 2025-06-06 | 82.00 | $83.90 | 231700 |
| 2025-06-05 | 81.81 | $83.38 | 372400 |
| 2025-06-04 | 81.77 | $83.32 | 331200 |
| 2025-06-03 | 81.78 | $82.96 | 251241 |
| 2025-06-02 | 81.95 | $82.14 | 420848 |
| 2025-05-30 | 82.44 | $82.06 | 324100 |
| 2025-05-29 | 83.11 | $82.66 | 328911 |
| 2025-05-28 | 83.77 | $83.38 | 287300 |
| 2025-05-27 | 84.38 | $84.39 | 411852 |
| 2025-05-23 | 84.84 | $82.37 | 272100 |
| 2025-05-22 | 86.06 | $83.39 | 251500 |
| 2025-05-21 | 87.24 | $84.05 | 307300 |
| 2025-05-20 | 88.49 | $86.48 | 330733 |
| 2025-05-19 | 89.24 | $86.11 | 325800 |
| 2025-05-16 | 90.28 | $87.87 | 339154 |
| 2025-05-15 | 90.98 | $88.49 | 392600 |
| 2025-05-14 | 91.63 | $87.14 | 518376 |
| 2025-05-13 | 92.83 | $89.87 | 1.2M |
| 2025-05-12 | 93.40 | $94.40 | 447108 |
| 2025-05-09 | 92.63 | $92.56 | 270210 |
| 2025-05-08 | 92.25 | $93.19 | 350432 |
| 2025-05-07 | 91.56 | $91.06 | 281100 |
| 2025-05-06 | 91.37 | $91.73 | 294094 |
| 2025-05-05 | 90.91 | $91.14 | 341001 |
| 2025-05-02 | 90.50 | $91.43 | 305500 |
| 2025-05-01 | 89.90 | $88.94 | 241500 |
| 2025-04-30 | 89.93 | $89.24 | 338500 |
| 2025-04-29 | 89.86 | $89.73 | 329800 |
| 2025-04-28 | 89.60 | $88.73 | 308737 |
| 2025-04-25 | 89.58 | $89.45 | 344516 |
| 2025-04-24 | 89.31 | $90.93 | 437134 |
| 2025-04-23 | 88.50 | $90.89 | 371900 |
| 2025-04-22 | 87.51 | $89.71 | 282311 |
| 2025-04-21 | 86.68 | $86.99 | 206600 |
| 2025-04-17 | 86.52 | $87.54 | 272500 |
| 2025-04-16 | 86.15 | $86.53 | 195700 |
| 2025-04-15 | 86.04 | $87.14 | 147028 |
| 2025-04-14 | 85.70 | $87.70 | 195600 |
| 2025-04-11 | 85.13 | $86.40 | 348923 |
| 2025-04-10 | 84.86 | $83.06 | 489200 |
| 2025-04-09 | 85.60 | $88.15 | 738250 |
| 2025-04-08 | 84.90 | $83.04 | 910114 |
| 2025-04-07 | 85.68 | $83.15 | 710200 |
| 2025-04-04 | 86.62 | $84.39 | 694900 |
| 2025-04-03 | 87.37 | $86.16 | 330800 |
| 2025-04-02 | 87.73 | $90.74 | 331046 |
| 2025-04-01 | 86.73 | $88.83 | 322000 |
| 2025-03-31 | 86.12 | $86.16 | 319406 |
| 2025-03-28 | 86.23 | $87.17 | 192300 |
| 2025-03-27 | 86.07 | $88.01 | 221702 |
| 2025-03-26 | 85.62 | $87.10 | 220246 |
| 2025-03-25 | 85.38 | $87.71 | 227505 |
| 2025-03-24 | 84.92 | $87.55 | 426922 |
| 2025-03-21 | 84.45 | $83.83 | 1.3M |
| 2025-03-20 | 85.07 | $85.81 | 167135 |
| 2025-03-19 | 85.24 | $87.31 | 248000 |
| 2025-03-18 | 85.01 | $86.52 | 221000 |
| 2025-03-17 | 85.00 | $86.51 | 263299 |
| 2025-03-14 | 85.04 | $85.72 | 347132 |
| 2025-03-13 | 85.38 | $83.39 | 293100 |
| 2025-03-12 | 86.57 | $84.79 | 356025 |
| 2025-03-11 | 87.61 | $87.28 | 305842 |
| 2025-03-10 | 88.12 | $87.64 | 299800 |
| 2025-03-07 | 88.66 | $89.38 | 242646 |
| 2025-03-06 | 88.79 | $86.90 | 197700 |
| 2025-03-05 | 89.75 | $87.04 | 297400 |
| 2025-03-04 | 90.90 | $86.30 | 339836 |
| 2025-03-03 | 92.54 | $88.51 | 356846 |
| 2025-02-28 | 93.85 | $94.04 | 469700 |
| 2025-02-27 | 93.70 | $92.01 | 457222 |
| 2025-02-26 | 94.14 | $96.29 | 404300 |
| 2025-02-25 | 93.32 | $94.45 | 445961 |
| 2025-02-24 | 92.89 | $92.18 | 224113 |
| 2025-02-21 | 93.10 | $91.64 | 367000 |
| 2025-02-20 | 93.51 | $92.29 | 222633 |
| 2025-02-19 | 93.81 | $94.59 | 251500 |
| 2025-02-18 | 93.43 | $93.45 | 263200 |
| 2025-02-14 | 93.33 | $93.61 | 183742 |
| 2025-02-13 | 93.15 | $93.69 | 161828 |
| 2025-02-12 | 92.91 | $93.15 | 166200 |
| 2025-02-11 | 92.78 | $92.98 | 180888 |
| 2025-02-10 | 92.67 | $92.52 | 179200 |
| 2025-02-07 | 92.69 | $91.41 | 242500 |
| 2025-02-06 | 93.06 | $92.10 | 256000 |
| 2025-02-05 | 93.29 | $91.67 | 253424 |
| 2025-02-04 | 93.70 | $92.31 | 164400 |
| 2025-02-03 | 93.99 | $91.77 | 259700 |
| 2025-01-31 | 94.51 | $93.33 | 207251 |
| 2025-01-30 | 94.63 | $95.87 | 201117 |
| 2025-01-29 | 93.97 | $93.63 | 136700 |
| 2025-01-28 | 93.85 | $94.74 | 197000 |
| 2025-01-27 | 93.35 | $94.44 | 307400 |
| 2025-01-24 | 92.83 | $93.35 | 197905 |
| 2025-01-23 | 92.54 | $92.30 | 153000 |
| 2025-01-22 | 92.52 | $92.61 | 137100 |
| 2025-01-21 | 92.39 | $94.35 | 223200 |
| 2025-01-17 | 91.68 | $92.66 | 244927 |
| 2025-01-16 | 91.36 | $90.96 | 176100 |
| 2025-01-15 | 91.51 | $92.69 | 135800 |
| 2025-01-14 | 91.16 | $91.55 | 205300 |
| 2025-01-13 | 91.11 | $89.82 | 230400 |
| 2025-01-10 | 91.60 | $90.09 | 289000 |
| 2025-01-08 | 92.12 | $92.40 | 199205 |
| 2025-01-07 | 92.04 | $92.37 | 259428 |
| 2025-01-06 | 91.96 | $92.41 | 194422 |
| 2025-01-03 | 91.86 | $93.21 | 178100 |
| 2025-01-02 | 91.49 | $92.36 | 164800 |
| 2024-12-31 | 91.34 | $92.77 | 195200 |
| 2024-12-30 | 91.03 | $91.92 | 141400 |
| 2024-12-27 | 90.96 | $91.70 | 177000 |
| 2024-12-26 | 90.96 | $92.20 | 140717 |
| 2024-12-24 | 90.82 | $91.01 | 73301 |
| 2024-12-23 | 91.07 | $90.28 | 177900 |
| 2024-12-20 | 91.63 | $90.35 | 1.1M |
| 2024-12-19 | 92.31 | $89.25 | 316605 |
| 2024-12-18 | 93.52 | $89.60 | 339926 |
| 2024-12-17 | 94.90 | $94.64 | 312700 |
| 2024-12-16 | 95.00 | $96.58 | 311434 |
| 2024-12-13 | 94.51 | $94.62 | 162125 |
| 2024-12-12 | 94.56 | $94.89 | 243600 |
| 2024-12-11 | 94.54 | $94.73 | 330723 |
| 2024-12-10 | 94.60 | $95.96 | 220520 |
| 2024-12-09 | 94.29 | $95.52 | 190300 |
| 2024-12-06 | 94.08 | $94.63 | 216100 |
| 2024-12-05 | 94.12 | $93.56 | 198000 |
| 2024-12-04 | 94.55 | $95.12 | 242700 |
| 2024-12-03 | 94.60 | $94.94 | 356500 |
| 2024-12-02 | 94.74 | $97.14 | 315041 |
| 2024-11-29 | 94.26 | $96.71 | 177100 |
| 2024-11-27 | 93.83 | $96.21 | 199700 |
| 2024-11-26 | 93.52 | $96.81 | 355807 |
| 2024-11-25 | 92.99 | $99.55 | 375900 |
| 2024-11-22 | 91.54 | $96.55 | 343900 |
| 2024-11-21 | 90.78 | $93.26 | 237388 |
| 2024-11-20 | 90.97 | $92.54 | 284494 |
| 2024-11-19 | 91.51 | $91.76 | 306116 |
| 2024-11-18 | 92.50 | $91.28 | 275005 |
| 2024-11-15 | 93.93 | $91.41 | 307003 |
| 2024-11-14 | 95.70 | $93.84 | 419732 |
| 2024-11-13 | 97.15 | $95.60 | 408600 |
| 2024-11-12 | 98.42 | $96.63 | 361802 |
| 2024-11-11 | 99.69 | $100.14 | 378000 |
| 2024-11-08 | 100.18 | $99.57 | 414800 |
| 2024-11-07 | 101.01 | $100.51 | 324926 |
| 2024-11-06 | 101.76 | $102.68 | 1.2M |
| 2024-11-05 | 102.02 | $103.95 | 404400 |
| 2024-11-04 | 101.99 | $103.88 | 155142 |
| 2024-11-01 | 102.01 | $103.44 | 202535 |
| 2024-10-31 | 102.22 | $102.79 | 200900 |
| 2024-10-30 | 102.73 | $103.70 | 151100 |
| 2024-10-29 | 103.11 | $104.23 | 183810 |
| 2024-10-28 | 103.45 | $104.41 | 207800 |
| 2024-10-25 | 103.85 | $101.60 | 162008 |
| 2024-10-24 | 105.26 | $102.21 | 244232 |
| 2024-10-23 | 106.84 | $102.74 | 329500 |
| 2024-10-22 | 108.61 | $103.93 | 363900 |
| 2024-10-21 | 110.42 | $106.34 | 342607 |
| 2024-10-18 | 111.85 | $110.50 | 272700 |
| 2024-10-17 | 112.29 | $112.66 | 123200 |
| 2024-10-16 | 112.12 | $113.50 | 345200 |
| 2024-10-15 | 111.65 | $111.69 | 128400 |
| 2024-10-14 | 111.64 | $112.36 | 115300 |
| 2024-10-11 | 111.41 | $111.42 | 194235 |
| 2024-10-10 | 111.42 | $108.77 | 252800 |
| 2024-10-09 | 112.26 | $111.55 | 117014 |
| 2024-10-08 | 112.39 | $111.36 | 245000 |
| 2024-10-07 | 112.60 | $110.15 | 222400 |
| 2024-10-04 | 113.21 | $111.49 | 225800 |
| 2024-10-03 | 113.52 | $109.99 | 306443 |
| 2024-10-02 | 114.34 | $111.12 | 481900 |
| 2024-10-01 | 114.94 | $114.23 | 228000 |
| 2024-09-30 | 114.65 | $115.64 | 282900 |
| 2024-09-27 | 113.81 | $114.35 | 261800 |
| 2024-09-26 | 113.16 | $113.00 | 281500 |
| 2024-09-25 | 112.76 | $111.50 | 274149 |
| 2024-09-24 | 112.70 | $111.88 | 254029 |
| 2024-09-23 | 112.48 | $113.01 | 233326 |
| 2024-09-20 | 111.81 | $112.93 | 640900 |
| 2024-09-19 | 110.98 | $111.80 | 333923 |
| 2024-09-18 | 110.30 | $110.67 | 282634 |
| 2024-09-17 | 109.80 | $110.73 | 391018 |
| 2024-09-16 | 109.14 | $110.99 | 290300 |
| 2024-09-13 | 108.24 | $111.07 | 258900 |
| 2024-09-12 | 107.08 | $107.73 | 213700 |
| 2024-09-11 | 106.72 | $105.21 | 414523 |
| 2024-09-10 | 107.07 | $105.10 | 229200 |
| 2024-09-09 | 107.51 | $104.44 | 244200 |
| 2024-09-06 | 108.23 | $105.70 | 248230 |
| 2024-09-05 | 108.69 | $106.99 | 149837 |
| 2024-09-04 | 108.81 | $106.50 | 142700 |
| 2024-09-03 | 109.07 | $106.79 | 192004 |
| 2024-08-30 | 109.27 | $110.93 | 242213 |
| 2024-08-29 | 108.16 | $109.48 | 221035 |
| 2024-08-28 | 107.23 | $108.53 | 164000 |
| 2024-08-27 | 106.37 | $108.91 | 236911 |
| 2024-08-26 | 105.18 | $109.29 | 324435 |
| 2024-08-23 | 103.58 | $109.22 | 346593 |
| 2024-08-22 | 101.66 | $105.26 | 284600 |
| 2024-08-21 | 100.57 | $105.38 | 267046 |
| 2024-08-20 | 99.22 | $102.52 | 292700 |
| 2024-08-19 | 98.51 | $103.99 | 282923 |
| 2024-08-16 | 97.20 | $101.36 | 311408 |
| 2024-08-15 | 96.48 | $100.61 | 309800 |
| 2024-08-14 | 95.89 | $97.84 | 370714 |
| 2024-08-13 | 96.09 | $96.71 | 356120 |
| 2024-08-12 | 96.76 | $93.97 | 312135 |
| 2024-08-09 | 98.48 | $95.98 | 265800 |
| 2024-08-08 | 99.99 | $95.74 | 427045 |
| 2024-08-07 | 101.94 | $94.81 | 770530 |
| 2024-08-06 | 104.63 | $101.46 | 526700 |
| 2024-08-05 | 105.81 | $99.66 | 442049 |
| 2024-08-02 | 107.81 | $102.03 | 310400 |
| 2024-08-01 | 109.48 | $106.09 | 326900 |
| 2024-07-31 | 110.21 | $109.99 | 474300 |
| 2024-07-30 | 109.82 | $111.29 | 347624 |
| 2024-07-29 | 108.90 | $110.84 | 409700 |
| 2024-07-26 | 107.89 | $108.86 | 321805 |
| 2024-07-25 | 107.25 | $106.83 | 365330 |
| 2024-07-24 | 107.09 | $106.48 | 204000 |
| 2024-07-23 | 106.99 | $108.99 | 276300 |
| 2024-07-22 | 106.03 | $107.47 | 243421 |
| 2024-07-19 | 105.33 | $105.34 | 210500 |
| 2024-07-18 | 105.13 | $105.54 | 204300 |
| 2024-07-17 | 104.80 | $105.83 | 409201 |
| 2024-07-16 | 104.30 | $107.13 | 330522 |
| 2024-07-15 | 103.25 | $104.86 | 311313 |
| 2024-07-12 | 102.69 | $104.08 | 240000 |
| 2024-07-11 | 102.24 | $104.22 | 256110 |
| 2024-07-10 | 101.65 | $101.73 | 171100 |
| 2024-07-09 | 101.71 | $101.22 | 159500 |
| 2024-07-08 | 101.95 | $101.78 | 158742 |
| 2024-07-05 | 102.05 | $102.33 | 139121 |
| 2024-07-03 | 102.00 | $102.14 | 93200 |
| 2024-07-02 | 102.00 | $101.40 | 157500 |
| 2024-07-01 | 102.22 | $100.79 | 232201 |
| 2024-06-28 | 102.68 | $102.40 | 601327 |
| 2024-06-27 | 102.71 | $102.23 | 272503 |
| 2024-06-26 | 102.80 | $102.78 | 279605 |
| 2024-06-25 | 102.71 | $103.73 | 403120 |
| 2024-06-24 | 102.28 | $102.75 | 431600 |
| 2024-06-21 | 102.06 | $102.78 | 789686 |
| 2024-06-20 | 101.76 | $102.40 | 263600 |
| 2024-06-18 | 101.50 | $101.85 | 280117 |
| 2024-06-17 | 101.35 | $100.44 | 300700 |
| 2024-06-14 | 101.60 | $98.01 | 302244 |
| 2024-06-13 | 102.65 | $100.28 | 238500 |
| 2024-06-12 | 103.19 | $100.98 | 429412 |
| 2024-06-11 | 103.60 | $101.48 | 318020 |
| 2024-06-10 | 103.90 | $101.90 | 251500 |
| 2024-06-07 | 104.09 | $101.70 | 214434 |
| 2024-06-06 | 104.34 | $102.69 | 167729 |
| 2024-06-05 | 104.28 | $103.62 | 119400 |
| 2024-06-04 | 103.86 | $102.28 | 261400 |
| 2024-06-03 | 103.72 | $103.03 | 210304 |
| 2024-05-31 | 103.25 | $103.24 | 332142 |
| 2024-05-30 | 102.56 | $102.03 | 136700 |
| 2024-05-29 | 102.05 | $100.50 | 187800 |
| 2024-05-28 | 101.85 | $102.46 | 231922 |
| 2024-05-24 | 100.93 | $101.31 | 308150 |
| 2024-05-23 | 100.13 | $99.64 | 198400 |
| 2024-05-22 | 99.62 | $99.26 | 286311 |
| 2024-05-21 | 99.07 | $100.11 | 341031 |
| 2024-05-20 | 98.08 | $96.68 | 167913 |
| 2024-05-17 | 97.92 | $97.00 | 229144 |
| 2024-05-16 | 97.56 | $97.44 | 207812 |
| 2024-05-15 | 96.94 | $97.31 | 240900 |
| 2024-05-14 | 96.18 | $98.00 | 289612 |
| 2024-05-13 | 94.99 | $97.25 | 330845 |
| 2024-05-10 | 93.74 | $96.68 | 266900 |
| 2024-05-09 | 92.36 | $96.61 | 507111 |
| 2024-05-08 | 90.67 | $92.96 | 547243 |
| 2024-05-07 | 89.75 | $90.99 | 332739 |
| 2024-05-06 | 89.25 | $90.63 | 159200 |
| 2024-05-03 | 88.74 | $90.58 | 156906 |
| 2024-05-02 | 88.14 | $88.88 | 290800 |
| 2024-05-01 | 87.93 | $87.12 | 227100 |
| 2024-04-30 | 88.24 | $87.46 | 174400 |
| 2024-04-29 | 88.51 | $90.13 | 457500 |
| 2024-04-26 | 87.98 | $88.73 | 121916 |
| 2024-04-25 | 87.79 | $87.13 | 197647 |
| 2024-04-24 | 88.05 | $89.13 | 131300 |
| 2024-04-23 | 87.74 | $89.37 | 131900 |
| 2024-04-22 | 87.29 | $88.13 | 323400 |
| 2024-04-19 | 87.13 | $87.04 | 162300 |
| 2024-04-18 | 87.28 | $86.29 | 181600 |
| 2024-04-17 | 87.71 | $86.22 | 154700 |
| 2024-04-16 | 88.25 | $87.11 | 196830 |
| 2024-04-15 | 88.62 | $86.49 | 152100 |
| 2024-04-12 | 89.26 | $86.97 | 124128 |
| 2024-04-11 | 89.87 | $88.22 | 176400 |
| 2024-04-10 | 90.20 | $87.64 | 155300 |
| 2024-04-09 | 90.77 | $90.07 | 126913 |
| 2024-04-08 | 90.66 | $88.93 | 140807 |
| 2024-04-05 | 90.87 | $88.59 | 250900 |
| 2024-04-04 | 91.19 | $88.14 | 158714 |
| 2024-04-03 | 91.68 | $90.12 | 194915 |
| 2024-04-02 | 91.62 | $90.52 | 206700 |
| 2024-04-01 | 91.37 | $91.16 | 174437 |
| 2024-03-28 | 90.82 | $92.38 | 269300 |
| 2024-03-27 | 89.72 | $91.13 | 151300 |
| 2024-03-26 | 88.74 | $90.30 | 400503 |
| 2024-03-25 | 87.77 | $88.98 | 200500 |
| 2024-03-22 | 86.97 | $87.39 | 197100 |
| 2024-03-21 | 86.48 | $87.46 | 165335 |
| 2024-03-20 | 85.83 | $86.27 | 245300 |
| 2024-03-19 | 85.40 | $85.47 | 168627 |
| 2024-03-18 | 85.11 | $85.23 | 183047 |
| 2024-03-15 | 84.81 | $84.50 | 508421 |
| 2024-03-14 | 84.66 | $83.95 | 196329 |
| 2024-03-13 | 84.64 | $85.15 | 175800 |
| 2024-03-12 | 84.21 | $84.67 | 186400 |
| 2024-03-11 | 83.83 | $83.93 | 153600 |
| 2024-03-08 | 83.58 | $84.19 | 138682 |
| 2024-03-07 | 83.19 | $84.28 | 202818 |
| 2024-03-06 | 82.67 | $84.23 | 182446 |
| 2024-03-05 | 82.04 | $83.00 | 227045 |
| 2024-03-04 | 81.66 | $83.11 | 235700 |
| 2024-03-01 | 81.16 | $82.43 | 237000 |
| 2024-02-29 | 80.77 | $82.83 | 554934 |
| 2024-02-28 | 80.18 | $79.46 | 308000 |
| 2024-02-27 | 80.53 | $80.23 | 210216 |
| 2024-02-26 | 80.72 | $79.93 | 208000 |
| 2024-02-23 | 81.05 | $82.00 | 187023 |
| 2024-02-22 | 80.81 | $81.03 | 259600 |
| 2024-02-21 | 80.83 | $80.84 | 580600 |
| 2024-02-20 | 80.92 | $81.05 | 210021 |
| 2024-02-16 | 80.97 | $80.96 | 176104 |
| 2024-02-15 | 81.06 | $82.72 | 213015 |
| 2024-02-14 | 80.63 | $81.92 | 172143 |
| 2024-02-13 | 80.37 | $79.53 | 298400 |
| 2024-02-12 | 80.82 | $82.84 | 175700 |
| 2024-02-09 | 80.34 | $82.55 | 200379 |
| 2024-02-08 | 79.85 | $81.47 | 185310 |
| 2024-02-07 | 79.62 | $79.34 | 126500 |
| 2024-02-06 | 80.03 | $80.31 | 307100 |
| 2024-02-05 | 80.25 | $79.40 | 145100 |
| 2024-02-02 | 80.81 | $80.46 | 220300 |
| 2024-02-01 | 81.19 | $82.40 | 197604 |
| 2024-01-31 | 81.05 | $80.84 | 294000 |
| 2024-01-30 | 81.38 | $82.00 | 118700 |
| 2024-01-29 | 81.44 | $82.63 | 152400 |
| 2024-01-26 | 81.32 | $82.55 | 163700 |
| 2024-01-25 | 81.22 | $82.42 | 202700 |
| 2024-01-24 | 81.16 | $82.04 | 145700 |
| 2024-01-23 | 81.23 | $83.04 | 210705 |
| 2024-01-22 | 81.01 | $83.35 | 165433 |
| 2024-01-19 | 80.67 | $81.88 | 146228 |
| 2024-01-18 | 80.75 | $81.44 | 177816 |
| 2024-01-17 | 81.00 | $80.81 | 158800 |
| 2024-01-16 | 81.54 | $80.45 | 176536 |
| 2024-01-12 | 82.32 | $81.22 | 216800 |
| 2024-01-11 | 83.05 | $81.86 | 215700 |
| 2024-01-10 | 83.76 | $82.60 | 138024 |
| 2024-01-09 | 84.39 | $82.50 | 157500 |
| 2024-01-08 | 85.19 | $83.95 | 181300 |
| 2024-01-05 | 85.70 | $82.48 | 190000 |
| 2024-01-04 | 86.78 | $82.81 | 203346 |
| 2024-01-03 | 87.98 | $83.21 | 233425 |
| 2024-01-02 | 89.29 | $86.26 | 203200 |
| 2023-12-29 | 89.88 | $87.95 | 199008 |
| 2023-12-28 | 90.02 | $88.77 | 111216 |
| 2023-12-27 | 89.89 | $89.33 | 193600 |
| 2023-12-26 | 89.50 | $88.78 | 154013 |
| 2023-12-22 | 89.15 | $87.98 | 275000 |
| 2023-12-21 | 88.93 | $88.12 | 244700 |
| 2023-12-20 | 88.56 | $87.15 | 310423 |
| 2023-12-19 | 88.36 | $87.37 | 270200 |
| 2023-12-18 | 87.99 | $86.00 | 385530 |
| 2023-12-15 | 87.91 | $86.76 | 828713 |
| 2023-12-14 | 87.52 | $88.03 | 337607 |
| 2023-12-13 | 86.58 | $86.76 | 264811 |
| 2023-12-12 | 85.78 | $84.60 | 158200 |
| 2023-12-11 | 85.44 | $85.15 | 272146 |
| 2023-12-08 | 84.78 | $84.23 | 259414 |
| 2023-12-07 | 84.21 | $83.86 | 289500 |
| 2023-12-06 | 83.58 | $83.24 | 261900 |
| 2023-12-05 | 82.96 | $83.23 | 221524 |
| 2023-12-04 | 82.15 | $83.54 | 321434 |
| 2023-12-01 | 81.01 | $82.33 | 404600 |
| 2023-11-30 | 79.95 | $78.90 | 176700 |
| 2023-11-29 | 79.71 | $78.40 | 179034 |
| 2023-11-28 | 79.54 | $78.27 | 155700 |
| 2023-11-27 | 79.31 | $78.75 | 194820 |
| 2023-11-24 | 78.85 | $78.58 | 135134 |
| 2023-11-22 | 78.29 | $77.78 | 159321 |
| 2023-11-21 | 77.82 | $77.11 | 157549 |
| 2023-11-20 | 77.41 | $78.04 | 176200 |
| 2023-11-17 | 76.58 | $77.45 | 271600 |
| 2023-11-16 | 75.72 | $75.73 | 171939 |
| 2023-11-15 | 75.18 | $76.49 | 291100 |
| 2023-11-14 | 74.25 | $77.31 | 250000 |
| 2023-11-13 | 72.83 | $73.62 | 176400 |
| 2023-11-10 | 72.24 | $74.13 | 164039 |
| 2023-11-09 | 71.36 | $73.19 | 233300 |
| 2023-11-08 | 70.56 | $73.10 | 258900 |
| 2023-11-07 | 69.62 | $75.17 | 616500 |
| 2023-11-06 | 67.81 | $70.64 | 299500 |
| 2023-11-03 | 67.06 | $70.91 | 263225 |
| 2023-11-02 | 66.09 | $67.92 | 215320 |
| 2023-11-01 | 65.87 | $66.70 | 166837 |
| 2023-10-31 | 66.02 | $66.86 | 121205 |
| 2023-10-30 | 66.19 | $66.71 | 151641 |
| 2023-10-27 | 66.48 | $65.71 | 229523 |
| 2023-10-26 | 67.18 | $66.27 | 264810 |
| 2023-10-25 | 67.88 | $67.66 | 201000 |
| 2023-10-24 | 68.33 | $69.07 | 220900 |
| 2023-10-23 | 68.45 | $67.72 | 182600 |
| 2023-10-20 | 69.06 | $67.57 | 226824 |
| 2023-10-19 | 69.87 | $68.85 | 227600 |
| 2023-10-18 | 70.48 | $70.46 | 161200 |
| 2023-10-17 | 70.72 | $71.18 | 228443 |
| 2023-10-16 | 70.80 | $72.04 | 228125 |
| 2023-10-13 | 70.65 | $70.38 | 217200 |
| 2023-10-12 | 71.01 | $71.07 | 297400 |
| 2023-10-11 | 71.25 | $69.66 | 1.8M |
| 2023-10-10 | 72.00 | $73.50 | 163400 |
| 2023-10-09 | 71.71 | $73.16 | 145900 |
| 2023-10-06 | 71.48 | $72.73 | 257440 |
| 2023-10-05 | 71.36 | $71.94 | 224605 |
| 2023-10-04 | 71.48 | $72.05 | 160000 |
| 2023-10-03 | 71.60 | $70.99 | 134934 |
| 2023-10-02 | 72.11 | $72.30 | 174900 |
| 2023-09-29 | 72.33 | $72.64 | 193303 |
| 2023-09-28 | 72.51 | $73.47 | 160327 |
| 2023-09-27 | 72.48 | $71.88 | 247700 |
| 2023-09-26 | 72.96 | $69.66 | 291300 |
| 2023-09-25 | 74.26 | $72.85 | 137300 |
| 2023-09-22 | 74.84 | $72.60 | 184339 |
| 2023-09-21 | 75.62 | $73.61 | 192900 |
| 2023-09-20 | 76.25 | $74.95 | 134023 |
| 2023-09-19 | 76.59 | $74.97 | 183200 |
| 2023-09-18 | 76.98 | $76.73 | 101100 |
| 2023-09-15 | 76.88 | $76.50 | 506429 |
| 2023-09-14 | 76.81 | $77.13 | 233935 |
| 2023-09-13 | 76.51 | $75.95 | 185614 |
| 2023-09-12 | 76.51 | $76.28 | 191105 |
| 2023-09-11 | 76.37 | $75.77 | 248151 |
| 2023-09-08 | 76.36 | $75.81 | 164534 |
| 2023-09-07 | 76.30 | $75.59 | 204200 |
| 2023-09-06 | 76.28 | $75.60 | 187200 |
| 2023-09-05 | 76.24 | $75.23 | 209800 |
| 2023-09-01 | 76.27 | $76.65 | 214600 |
| 2023-08-31 | 75.84 | $75.81 | 202200 |
| 2023-08-30 | 75.56 | $76.31 | 237800 |
| 2023-08-29 | 75.04 | $75.91 | 155100 |
| 2023-08-28 | 74.50 | $75.13 | 183900 |
| 2023-08-25 | 74.08 | $74.77 | 155745 |
| 2023-08-24 | 73.66 | $74.01 | 134100 |
| 2023-08-23 | 73.38 | $73.62 | 197720 |
| 2023-08-22 | 73.14 | $72.48 | 203400 |
| 2023-08-21 | 73.20 | $72.75 | 182500 |
| 2023-08-18 | 73.18 | $73.30 | 222700 |
| 2023-08-17 | 72.95 | $71.97 | 201600 |
| 2023-08-16 | 73.08 | $72.38 | 211546 |
| 2023-08-15 | 73.10 | $72.69 | 118122 |
| 2023-08-14 | 73.00 | $72.95 | 130100 |
| 2023-08-11 | 72.78 | $71.96 | 195931 |
| 2023-08-10 | 72.80 | $71.99 | 330328 |
| 2023-08-09 | 72.81 | $69.20 | 620448 |
| 2023-08-08 | 73.67 | $73.06 | 261075 |
| 2023-08-07 | 73.47 | $74.58 | 190136 |
| 2023-08-04 | 72.72 | $72.99 | 161013 |
| 2023-08-03 | 72.28 | $72.55 | 171707 |
| 2023-08-02 | 71.87 | $72.28 | 171200 |
| 2023-08-01 | 71.43 | $73.25 | 122000 |
| 2023-07-31 | 70.57 | $72.96 | 233534 |
| 2023-07-28 | 69.59 | $71.81 | 175231 |
| 2023-07-27 | 68.76 | $70.95 | 258143 |
| 2023-07-26 | 68.02 | $69.78 | 226500 |
| 2023-07-25 | 67.49 | $68.40 | 158300 |
| 2023-07-24 | 67.28 | $67.56 | 157924 |
| 2023-07-21 | 67.30 | $67.29 | 172842 |
| 2023-07-20 | 67.41 | $68.81 | 223500 |
| 2023-07-19 | 67.08 | $68.59 | 254500 |
| 2023-07-18 | 66.76 | $68.57 | 125700 |
| 2023-07-17 | 66.38 | $67.99 | 173400 |
| 2023-07-14 | 66.12 | $67.19 | 118200 |
| 2023-07-13 | 66.08 | $67.57 | 133828 |
| 2023-07-12 | 65.92 | $67.24 | 217733 |
| 2023-07-11 | 65.86 | $65.83 | 119100 |
| 2023-07-10 | 66.25 | $65.99 | 313600 |
| 2023-07-07 | 66.70 | $65.79 | 164329 |
| 2023-07-06 | 67.32 | $65.77 | 422400 |
| 2023-07-05 | 68.11 | $65.99 | 264000 |
| 2023-07-03 | 69.01 | $68.79 | 144318 |
| 2023-06-30 | 69.23 | $67.83 | 305132 |
| 2023-06-29 | 69.80 | $68.65 | 167307 |
| 2023-06-28 | 70.23 | $68.12 | 155300 |
| 2023-06-27 | 70.92 | $69.13 | 140400 |
| 2023-06-26 | 71.44 | $69.44 | 212800 |
| 2023-06-23 | 71.95 | $68.17 | 425092 |
| 2023-06-22 | 72.97 | $71.63 | 304250 |
| 2023-06-21 | 73.08 | $71.25 | 182600 |
| 2023-06-20 | 73.30 | $71.88 | 128408 |
| 2023-06-16 | 73.35 | $72.62 | 431100 |
| 2023-06-15 | 73.13 | $72.72 | 186100 |
| 2023-06-14 | 72.80 | $72.28 | 160800 |
| 2023-06-13 | 72.51 | $72.89 | 163205 |
| 2023-06-12 | 71.91 | $71.85 | 156800 |
| 2023-06-09 | 71.49 | $71.77 | 189318 |
| 2023-06-08 | 70.97 | $72.13 | 206300 |
| 2023-06-07 | 70.18 | $70.71 | 327044 |
| 2023-06-06 | 69.65 | $71.41 | 234002 |
| 2023-06-05 | 68.76 | $69.20 | 189811 |
| 2023-06-02 | 68.35 | $69.72 | 186644 |
| 2023-06-01 | 67.66 | $66.78 | 123430 |
| 2023-05-31 | 67.74 | $66.53 | 201100 |
| 2023-05-30 | 67.91 | $66.45 | 105136 |
| 2023-05-26 | 68.11 | $68.32 | 143300 |
| 2023-05-25 | 67.74 | $67.17 | 128914 |
| 2023-05-24 | 67.64 | $66.70 | 109716 |
| 2023-05-23 | 67.65 | $67.50 | 140621 |
| 2023-05-22 | 67.38 | $68.72 | 190100 |
| 2023-05-19 | 66.64 | $67.35 | 111500 |
| 2023-05-18 | 66.17 | $68.15 | 241452 |
| 2023-05-17 | 65.32 | $66.77 | 201502 |
| 2023-05-16 | 64.71 | $65.32 | 136846 |
| 2023-05-15 | 64.43 | $65.65 | 247910 |
| 2023-05-12 | 63.97 | $65.23 | 159000 |
| 2023-05-11 | 63.55 | $65.73 | 232000 |
| 2023-05-10 | 62.88 | $66.06 | 260218 |
| 2023-05-09 | 61.96 | $63.08 | 220119 |
| 2023-05-08 | 61.81 | $63.12 | 161200 |
| 2023-05-05 | 61.62 | $63.29 | 345300 |
| 2023-05-04 | 61.35 | $60.36 | 210200 |
| 2023-05-03 | 61.98 | $60.67 | 218600 |
| 2023-05-02 | 62.66 | $61.99 | 170000 |
| 2023-05-01 | 63.09 | $62.65 | 126400 |
| 2023-04-28 | 63.41 | $62.85 | 176413 |
| 2023-04-27 | 63.75 | $63.01 | 223000 |
| 2023-04-26 | 64.12 | $61.84 | 172000 |
| 2023-04-25 | 64.95 | $62.95 | 233229 |
| 2023-04-24 | 65.60 | $64.92 | 200835 |
| 2023-04-21 | 65.78 | $65.13 | 224617 |
| 2023-04-20 | 65.92 | $65.17 | 87400 |
| 2023-04-19 | 66.07 | $66.01 | 92240 |
| 2023-04-18 | 65.98 | $66.45 | 121500 |
| 2023-04-17 | 65.72 | $66.28 | 164515 |
| 2023-04-14 | 65.45 | $65.08 | 168000 |
| 2023-04-13 | 65.50 | $66.50 | 187945 |
| 2023-04-12 | 65.10 | $65.31 | 72841 |
| 2023-04-11 | 64.99 | $65.13 | 111815 |
| 2023-04-10 | 64.91 | $65.21 | 231248 |
| 2023-04-06 | 64.78 | $64.58 | 122000 |
| 2023-04-05 | 64.82 | $64.25 | 134600 |
| 2023-04-04 | 64.97 | $64.69 | 195700 |
| 2023-04-03 | 65.01 | $66.04 | 171900 |
| 2023-03-31 | 64.63 | $66.80 | 190300 |
| 2023-03-30 | 63.92 | $65.57 | 155821 |
| 2023-03-29 | 63.45 | $65.14 | 242900 |
| 2023-03-28 | 63.02 | $65.09 | 120005 |
| 2023-03-27 | 62.51 | $65.46 | 276900 |
| 2023-03-24 | 61.80 | $64.16 | 301600 |
| 2023-03-23 | 61.36 | $60.72 | 156622 |
| 2023-03-22 | 61.93 | $61.54 | 177708 |
| 2023-03-21 | 62.38 | $63.00 | 339619 |
| 2023-03-20 | 62.49 | $61.25 | 156443 |
| 2023-03-17 | 63.20 | $60.70 | 397000 |
| 2023-03-16 | 64.24 | $63.30 | 225200 |
| 2023-03-15 | 64.70 | $62.79 | 270800 |
| 2023-03-14 | 65.42 | $64.63 | 230429 |
| 2023-03-13 | 65.72 | $62.58 | 243949 |
| 2023-03-10 | 66.72 | $64.19 | 289531 |
| 2023-03-09 | 67.43 | $66.58 | 194533 |
| 2023-03-08 | 67.51 | $67.83 | 165616 |
| 2023-03-07 | 67.19 | $67.08 | 160137 |
| 2023-03-06 | 67.03 | $67.05 | 155000 |
| 2023-03-03 | 66.82 | $67.90 | 167145 |
| 2023-03-02 | 66.27 | $66.89 | 129649 |
| 2023-03-01 | 65.92 | $65.58 | 178247 |
| 2023-02-28 | 65.88 | $65.25 | 178737 |
| 2023-02-27 | 65.92 | $66.25 | 174300 |
| 2023-02-24 | 65.64 | $65.69 | 144100 |
| 2023-02-23 | 65.46 | $65.95 | 382305 |
| 2023-02-22 | 65.14 | $69.57 | 379227 |
| 2023-02-21 | 63.59 | $61.80 | 178613 |
| 2023-02-17 | 64.16 | $63.96 | 196123 |
| 2023-02-16 | 64.16 | $63.47 | 160000 |
| 2023-02-15 | 64.30 | $63.69 | 216400 |
| 2023-02-14 | 64.38 | $63.37 | 145900 |
| 2023-02-13 | 64.58 | $63.65 | 69900 |
| 2023-02-10 | 64.71 | $62.74 | 115534 |
| 2023-02-09 | 65.14 | $62.92 | 114404 |
| 2023-02-08 | 65.58 | $62.78 | 163000 |
| 2023-02-07 | 66.13 | $64.67 | 133315 |
| 2023-02-06 | 66.18 | $64.49 | 132713 |
| 2023-02-03 | 66.25 | $65.01 | 188500 |
| 2023-02-02 | 66.14 | $65.74 | 214431 |
| 2023-02-01 | 65.74 | $65.76 | 237700 |
| 2023-01-31 | 65.20 | $65.60 | 247400 |
| 2023-01-30 | 64.55 | $63.47 | 119204 |
| 2023-01-27 | 64.40 | $63.50 | 143043 |
| 2023-01-26 | 64.17 | $63.87 | 107500 |
| 2023-01-25 | 63.74 | $63.23 | 100800 |
| 2023-01-24 | 63.38 | $62.42 | 140627 |
| 2023-01-23 | 63.16 | $62.58 | 161804 |
| 2023-01-20 | 62.80 | $63.06 | 207833 |
| 2023-01-19 | 62.18 | $61.61 | 103700 |
| 2023-01-18 | 61.85 | $61.69 | 362353 |
| 2023-01-17 | 61.38 | $63.92 | 402426 |
| 2023-01-13 | 60.08 | $62.62 | 177730 |
| 2023-01-12 | 58.88 | $62.06 | 226400 |
| 2023-01-11 | 57.59 | $59.92 | 144300 |
| 2023-01-10 | 56.67 | $59.31 | 162830 |
| 2023-01-09 | 55.75 | $59.00 | 324100 |
| 2023-01-06 | 54.73 | $57.94 | 143611 |
| 2023-01-05 | 53.83 | $56.15 | 175200 |
| 2023-01-04 | 53.32 | $55.32 | 187220 |
| 2023-01-03 | 52.99 | $54.62 | 216826 |
| 2022-12-30 | 52.83 | $53.71 | 183000 |
| 2022-12-29 | 52.95 | $54.21 | 136600 |
| 2022-12-28 | 52.98 | $53.16 | 133900 |
| 2022-12-27 | 53.37 | $54.10 | 151219 |
| 2022-12-23 | 53.58 | $54.12 | 208137 |
| 2022-12-22 | 53.86 | $53.43 | 237849 |
| 2022-12-21 | 54.45 | $54.57 | 223031 |
| 2022-12-20 | 54.84 | $53.94 | 272608 |
| 2022-12-19 | 55.55 | $53.40 | 341800 |
| 2022-12-16 | 56.60 | $55.62 | 1.1M |
| 2022-12-15 | 57.19 | $56.42 | 373400 |
| 2022-12-14 | 57.68 | $58.53 | 332700 |
| 2022-12-13 | 57.62 | $58.40 | 237900 |
| 2022-12-12 | 57.60 | $58.11 | 187025 |
| 2022-12-09 | 57.68 | $57.52 | 177700 |
| 2022-12-08 | 57.98 | $57.58 | 198400 |
| 2022-12-07 | 58.34 | $56.72 | 121400 |
| 2022-12-06 | 59.06 | $57.67 | 167405 |
| 2022-12-05 | 59.64 | $58.97 | 175900 |
| 2022-12-02 | 59.94 | $59.29 | 175229 |
| 2022-12-01 | 60.21 | $59.75 | 393327 |
| 2022-11-30 | 60.38 | $59.75 | 270000 |
| 2022-11-29 | 60.59 | $59.73 | 93600 |
| 2022-11-28 | 60.85 | $59.59 | 118100 |
| 2022-11-25 | 61.20 | $60.72 | 50640 |
| 2022-11-23 | 61.25 | $60.62 | 90206 |
| 2022-11-22 | 61.33 | $60.90 | 129700 |
| 2022-11-21 | 61.33 | $60.80 | 115500 |
| 2022-11-18 | 61.35 | $60.15 | 142400 |
| 2022-11-17 | 61.56 | $59.58 | 146800 |
| 2022-11-16 | 61.98 | $60.81 | 157700 |
| 2022-11-15 | 62.07 | $61.15 | 274200 |
| 2022-11-14 | 62.06 | $61.41 | 219700 |
| 2022-11-11 | 61.93 | $61.16 | 262400 |
| 2022-11-10 | 61.82 | $62.74 | 343522 |
| 2022-11-09 | 61.16 | $61.73 | 254400 |
| 2022-11-08 | 60.66 | $61.59 | 317405 |
| 2022-11-07 | 60.06 | $60.42 | 171900 |
| 2022-11-04 | 59.68 | $59.12 | 177836 |
| 2022-11-03 | 59.61 | $57.30 | 269400 |
| 2022-11-02 | 60.08 | $58.78 | 291509 |
| 2022-11-01 | 60.16 | $60.16 | 202715 |
| 2022-10-31 | 59.79 | $59.63 | 234100 |
| 2022-10-28 | 59.48 | $58.52 | 235806 |
| 2022-10-27 | 59.43 | $58.22 | 351933 |
| 2022-10-26 | 59.44 | $56.18 | 475800 |
| 2022-10-25 | 60.06 | $60.17 | 371713 |
| 2022-10-24 | 59.53 | $60.35 | 298200 |
| 2022-10-21 | 58.79 | $59.61 | 305400 |
| 2022-10-20 | 58.09 | $57.65 | 270100 |
| 2022-10-19 | 57.84 | $57.95 | 293204 |
| 2022-10-18 | 57.40 | $58.20 | 489200 |
| 2022-10-17 | 56.78 | $56.65 | 258200 |
| 2022-10-14 | 56.48 | $55.97 | 169400 |
| 2022-10-13 | 56.32 | $56.58 | 452500 |
| 2022-10-12 | 55.91 | $56.57 | 236500 |
| 2022-10-11 | 55.39 | $56.73 | 307344 |
| 2022-10-10 | 54.70 | $56.76 | 282000 |
| 2022-10-07 | 53.83 | $56.04 | 270328 |
| 2022-10-06 | 53.00 | $56.50 | 194300 |
| 2022-10-05 | 51.85 | $56.10 | 324829 |
| 2022-10-04 | 50.58 | $55.67 | 367436 |
| 2022-10-03 | 49.20 | $51.05 | 224929 |
| 2022-09-30 | 48.99 | $48.44 | 413300 |
| 2022-09-29 | 49.61 | $49.10 | 342700 |
| 2022-09-28 | 50.18 | $50.18 | 407000 |
| 2022-09-27 | 50.56 | $50.07 | 328322 |
| 2022-09-26 | 51.09 | $49.77 | 300200 |
| 2022-09-23 | 51.85 | $51.70 | 369800 |
| 2022-09-22 | 52.20 | $51.51 | 216300 |
| 2022-09-21 | 52.70 | $52.63 | 241946 |
| 2022-09-20 | 52.98 | $52.68 | 158438 |
| 2022-09-19 | 53.32 | $53.16 | 155600 |
| 2022-09-16 | 53.60 | $53.25 | 385400 |
| 2022-09-15 | 53.93 | $53.39 | 210535 |
| 2022-09-14 | 54.30 | $53.70 | 210232 |
| 2022-09-13 | 54.67 | $54.10 | 175200 |
| 2022-09-12 | 55.00 | $56.66 | 129426 |
| 2022-09-09 | 54.61 | $55.64 | 139802 |
| 2022-09-08 | 54.47 | $54.18 | 157914 |
| 2022-09-07 | 54.78 | $54.49 | 169306 |
| 2022-09-06 | 55.07 | $53.59 | 236638 |
| 2022-09-02 | 55.72 | $54.92 | 209900 |
| 2022-09-01 | 56.10 | $55.51 | 239726 |
| 2022-08-31 | 56.38 | $55.28 | 244400 |
| 2022-08-30 | 56.81 | $55.93 | 273806 |
| 2022-08-29 | 57.12 | $56.10 | 266400 |
| 2022-08-26 | 57.45 | $56.23 | 133433 |
| 2022-08-25 | 57.81 | $57.65 | 127400 |
| 2022-08-24 | 57.79 | $56.80 | 212624 |
| 2022-08-23 | 58.03 | $57.34 | 246200 |
| 2022-08-22 | 58.15 | $56.22 | 141600 |
| 2022-08-19 | 58.65 | $57.95 | 218700 |
| 2022-08-18 | 58.69 | $58.77 | 215100 |
| 2022-08-17 | 58.48 | $58.62 | 279300 |
| 2022-08-16 | 58.25 | $58.86 | 293506 |
| 2022-08-15 | 57.89 | $59.46 | 217407 |
| 2022-08-12 | 57.25 | $59.00 | 457100 |
| 2022-08-11 | 56.62 | $57.32 | 432800 |
| 2022-08-10 | 56.37 | $56.45 | 542843 |
| 2022-08-09 | 56.36 | $56.29 | 185507 |
| 2022-08-08 | 56.39 | $56.68 | 207033 |
| 2022-08-05 | 56.32 | $56.83 | 213700 |
| 2022-08-04 | 56.18 | $57.62 | 245600 |
| 2022-08-03 | 55.77 | $56.23 | 326947 |
| 2022-08-02 | 55.72 | $55.19 | 234601 |
| 2022-08-01 | 55.99 | $56.08 | 290712 |
| 2022-07-29 | 56.05 | $56.94 | 384348 |
| 2022-07-28 | 55.87 | $57.49 | 180306 |
| 2022-07-27 | 55.47 | $56.91 | 177920 |
| 2022-07-26 | 55.20 | $56.03 | 270694 |
| 2022-07-25 | 55.15 | $55.51 | 326130 |
| 2022-07-22 | 55.28 | $54.77 | 290900 |
| 2022-07-21 | 55.69 | $55.41 | 337507 |
| 2022-07-20 | 56.01 | $55.79 | 278000 |
| 2022-07-19 | 56.28 | $56.49 | 402100 |
| 2022-07-18 | 56.41 | $55.17 | 255142 |
| 2022-07-15 | 57.01 | $56.35 | 238026 |
| 2022-07-14 | 57.37 | $54.75 | 204900 |
| 2022-07-13 | 58.32 | $55.78 | 214100 |
| 2022-07-12 | 59.16 | $57.23 | 243535 |
| 2022-07-11 | 59.72 | $58.53 | 178900 |
| 2022-07-08 | 59.98 | $59.46 | 209300 |
| 2022-07-07 | 60.01 | $60.49 | 196100 |
| 2022-07-06 | 59.70 | $59.70 | 239600 |
| 2022-07-05 | 59.57 | $59.77 | 231500 |
| 2022-07-01 | 59.38 | $60.24 | 350800 |
| 2022-06-30 | 59.00 | $60.71 | 226700 |
| 2022-06-29 | 58.38 | $59.35 | 263000 |
| 2022-06-28 | 58.06 | $59.29 | 239800 |
| 2022-06-27 | 57.69 | $58.51 | 281131 |
| 2022-06-24 | 57.49 | $59.01 | 851820 |
| 2022-06-23 | 57.11 | $57.38 | 217204 |
| 2022-06-22 | 57.16 | $57.34 | 292100 |
| 2022-06-21 | 57.26 | $57.19 | 288228 |
| 2022-06-17 | 57.43 | $55.50 | 770300 |
| 2022-06-16 | 58.19 | $54.78 | 370000 |
| 2022-06-15 | 59.35 | $58.15 | 297904 |
| 2022-06-14 | 59.70 | $56.37 | 290200 |
| 2022-06-13 | 60.68 | $57.33 | 273916 |
| 2022-06-10 | 61.57 | $58.69 | 194700 |
| 2022-06-09 | 62.20 | $60.56 | 180703 |
| 2022-06-08 | 62.36 | $61.90 | 287807 |
| 2022-06-07 | 62.11 | $63.00 | 233930 |
| 2022-06-06 | 61.44 | $63.58 | 326500 |
| 2022-06-03 | 60.41 | $61.38 | 307902 |
| 2022-06-02 | 59.85 | $60.80 | 179000 |
| 2022-06-01 | 59.34 | $58.97 | 388700 |
| 2022-05-31 | 59.30 | $60.83 | 196500 |
| 2022-05-27 | 58.65 | $61.47 | 148249 |
| 2022-05-26 | 57.67 | $60.34 | 181800 |
| 2022-05-25 | 56.83 | $59.06 | 213146 |
| 2022-05-24 | 56.23 | $57.93 | 252018 |
| 2022-05-23 | 55.87 | $57.44 | 249912 |
| 2022-05-20 | 55.62 | $56.71 | 204202 |
| 2022-05-19 | 55.58 | $57.10 | 195900 |
| 2022-05-18 | 55.42 | $57.06 | 255300 |
| 2022-05-17 | 55.29 | $58.25 | 198100 |
| 2022-05-16 | 54.78 | $56.00 | 302624 |
| 2022-05-13 | 54.92 | $56.30 | 298104 |
| 2022-05-12 | 55.04 | $55.40 | 358600 |
| 2022-05-11 | 55.51 | $56.02 | 579100 |
| 2022-05-10 | 55.94 | $57.18 | 483100 |
| 2022-05-09 | 56.13 | $55.90 | 535710 |
| 2022-05-06 | 56.83 | $55.46 | 357105 |
| 2022-05-05 | 57.86 | $56.49 | 365300 |
| 2022-05-04 | 58.82 | $59.93 | 331312 |
| 2022-05-03 | 58.95 | $59.05 | 236600 |
| 2022-05-02 | 59.42 | $58.26 | 273900 |
| 2022-04-29 | 60.28 | $58.95 | 399225 |
| 2022-04-28 | 61.15 | $60.12 | 178629 |
| 2022-04-27 | 61.85 | $59.25 | 248200 |
| 2022-04-26 | 63.02 | $60.16 | 258236 |
| 2022-04-25 | 64.17 | $62.64 | 268923 |
| 2022-04-22 | 64.80 | $63.51 | 220400 |
| 2022-04-21 | 65.29 | $65.32 | 232600 |
| 2022-04-20 | 65.33 | $66.54 | 230523 |
| 2022-04-19 | 65.00 | $66.26 | 414000 |
| 2022-04-18 | 64.70 | $65.18 | 309014 |
| 2022-04-14 | 64.67 | $65.83 | 276718 |
| 2022-04-13 | 64.46 | $65.61 | 315800 |
| 2022-04-12 | 64.27 | $62.93 | 256700 |
| 2022-04-11 | 64.91 | $63.23 | 343233 |
| 2022-04-08 | 65.61 | $63.15 | 494938 |
| 2022-04-07 | 66.49 | $64.36 | 462310 |
| 2022-04-06 | 67.19 | $65.88 | 324900 |
| 2022-04-05 | 67.56 | $66.89 | 324504 |
| 2022-04-04 | 67.68 | $67.94 | 257500 |
| 2022-04-01 | 67.49 | $68.25 | 273700 |
| 2022-03-31 | 67.17 | $68.00 | 219700 |
| 2022-03-30 | 66.84 | $67.77 | 230900 |
| 2022-03-29 | 66.52 | $68.41 | 567024 |
| 2022-03-28 | 65.94 | $67.80 | 222823 |
| 2022-03-25 | 65.42 | $67.06 | 307700 |
| 2022-03-24 | 65.04 | $65.71 | 172500 |
| 2022-03-23 | 65.01 | $65.69 | 202700 |
| 2022-03-22 | 65.00 | $65.69 | 259825 |
| 2022-03-21 | 65.01 | $66.44 | 179000 |
| 2022-03-18 | 64.80 | $66.27 | 531726 |
| 2022-03-17 | 64.62 | $66.48 | 126642 |
| 2022-03-16 | 64.36 | $66.76 | 270509 |
| 2022-03-15 | 63.98 | $64.68 | 348634 |
| 2022-03-14 | 64.20 | $64.53 | 196724 |
| 2022-03-11 | 64.55 | $63.60 | 354000 |
| 2022-03-10 | 65.30 | $64.01 | 395520 |
| 2022-03-09 | 66.11 | $65.74 | 583120 |
| 2022-03-08 | 66.57 | $64.36 | 814543 |
| 2022-03-07 | 67.58 | $64.36 | 528109 |
| 2022-03-04 | 68.84 | $67.75 | 410343 |
| 2022-03-03 | 69.30 | $68.70 | 266900 |
| 2022-03-02 | 69.56 | $69.80 | 365135 |
| 2022-03-01 | 69.53 | $68.42 | 563338 |
| 2022-02-28 | 69.94 | $70.06 | 423800 |
| 2022-02-25 | 69.91 | $70.53 | 319101 |
| 2022-02-24 | 69.73 | $70.81 | 447610 |
| 2022-02-23 | 69.41 | $70.02 | 336600 |
| 2022-02-22 | 69.28 | $68.57 | 284900 |
| 2022-02-18 | 69.59 | $69.23 | 393414 |
| 2022-02-17 | 69.74 | $69.25 | 221800 |
| 2022-02-16 | 69.93 | $70.27 | 250732 |
| 2022-02-15 | 69.83 | $69.77 | 177500 |
| 2022-02-14 | 69.87 | $68.92 | 217038 |
| 2022-02-11 | 70.17 | $69.51 | 222200 |
| 2022-02-10 | 70.35 | $70.08 | 328502 |
| 2022-02-09 | 70.39 | $71.03 | 221743 |
| 2022-02-08 | 70.12 | $70.00 | 480500 |
| 2022-02-07 | 70.11 | $69.62 | 186432 |
| 2022-02-04 | 70.21 | $69.49 | 218223 |
| 2022-02-03 | 70.36 | $70.30 | 366248 |
| 2022-02-02 | 70.29 | $69.55 | 284700 |
| 2022-02-01 | 70.41 | $69.66 | 332900 |
| 2022-01-31 | 70.52 | $69.78 | 327900 |
| 2022-01-28 | 70.60 | $69.93 | 416312 |
| 2022-01-27 | 70.64 | $68.98 | 470700 |
| 2022-01-26 | 70.96 | $68.58 | 401248 |
| 2022-01-25 | 71.46 | $69.90 | 533902 |
| 2022-01-24 | 71.62 | $69.11 | 690500 |
| 2022-01-21 | 72.03 | $69.16 | 483521 |
| 2022-01-20 | 72.49 | $70.94 | 430648 |
| 2022-01-19 | 72.45 | $71.74 | 323713 |
| 2022-01-18 | 72.10 | $71.69 | 376044 |
| 2022-01-14 | 71.65 | $72.79 | 239300 |
| 2022-01-13 | 70.72 | $71.91 | 294926 |
| 2022-01-12 | 69.82 | $71.25 | 562130 |
| 2022-01-11 | 68.91 | $71.03 | 356325 |
| 2022-01-10 | 67.84 | $69.21 | 449800 |
| 2022-01-07 | 67.09 | $68.22 | 479500 |
| 2022-01-06 | 66.47 | $66.42 | 193800 |
| 2022-01-05 | 66.28 | $66.30 | 228407 |
| 2022-01-04 | 66.06 | $66.68 | 324600 |
| 2022-01-03 | 65.67 | $65.42 | 465800 |
| 2021-12-31 | 65.58 | $65.57 | 223508 |
| 2021-12-30 | 65.41 | $65.87 | 143900 |
| 2021-12-29 | 65.10 | $66.19 | 151933 |
| 2021-12-28 | 64.61 | $66.03 | 165232 |
| 2021-12-27 | 64.06 | $65.90 | 237500 |
| 2021-12-23 | 63.43 | $64.73 | 215620 |
| 2021-12-22 | 63.05 | $63.35 | 349200 |
| 2021-12-21 | 63.02 | $63.56 | 305632 |
| 2021-12-20 | 62.92 | $61.77 | 566545 |
| 2021-12-17 | 63.38 | $64.53 | 807551 |
| 2021-12-16 | 63.07 | $63.74 | 441000 |
| 2021-12-15 | 62.95 | $61.25 | 645400 |
| 2021-12-14 | 63.60 | $64.72 | 541308 |
| 2021-12-13 | 63.30 | $64.31 | 389114 |
| 2021-12-10 | 63.08 | $64.05 | 355129 |
| 2021-12-09 | 62.91 | $64.31 | 294214 |
| 2021-12-08 | 62.62 | $64.00 | 227011 |
| 2021-12-07 | 62.39 | $63.31 | 241900 |
| 2021-12-06 | 62.34 | $63.66 | 288100 |
| 2021-12-03 | 62.19 | $61.92 | 259400 |
| 2021-12-02 | 62.59 | $62.17 | 254000 |
| 2021-12-01 | 63.00 | $60.17 | 371400 |
| 2021-11-30 | 64.16 | $61.16 | 320838 |
| 2021-11-29 | 65.27 | $62.18 | 372300 |
| 2021-11-26 | 66.31 | $63.05 | 306300 |
| 2021-11-24 | 67.29 | $67.29 | 331919 |
| 2021-11-23 | 67.14 | $66.16 | 265200 |
| 2021-11-22 | 67.30 | $65.57 | 250127 |
| 2021-11-19 | 67.68 | $66.45 | 281600 |
| 2021-11-18 | 67.84 | $66.40 | 262543 |
| 2021-11-17 | 68.05 | $67.06 | 231406 |
| 2021-11-16 | 68.07 | $68.14 | 265200 |
| 2021-11-15 | 67.73 | $66.98 | 158536 |
| 2021-11-12 | 67.67 | $65.97 | 343100 |
| 2021-11-11 | 67.90 | $64.83 | 266100 |
| 2021-11-10 | 68.52 | $65.37 | 268300 |
| 2021-11-09 | 69.08 | $66.02 | 328900 |
| 2021-11-08 | 69.53 | $67.86 | 451400 |
| 2021-11-05 | 69.45 | $70.46 | 948593 |
| 2021-11-04 | 68.51 | $70.29 | 935208 |
| 2021-11-03 | 67.38 | $69.25 | 1.4M |
| 2021-11-02 | 66.32 | $67.99 | 651437 |
| 2021-11-01 | 65.40 | $68.22 | 948200 |
| 2021-10-29 | 64.20 | $68.88 | 443200 |
| 2021-10-28 | 62.53 | $68.56 | 467440 |
| 2021-10-27 | 60.61 | $65.81 | 530222 |
| 2021-10-26 | 59.16 | $59.02 | 640071 |
| 2021-10-25 | 59.57 | $59.59 | 434035 |
| 2021-10-22 | 59.94 | $58.99 | 386532 |
| 2021-10-21 | 60.60 | $62.14 | 264146 |
| 2021-10-20 | 60.46 | $61.33 | 327401 |
| 2021-10-19 | 60.57 | $61.50 | 194800 |
| 2021-10-18 | 60.69 | $61.99 | 237426 |
| 2021-10-15 | 60.73 | $62.06 | 408748 |
| 2021-10-14 | 60.80 | $62.04 | 300000 |
| 2021-10-13 | 60.93 | $62.05 | 271300 |
| 2021-10-12 | 61.14 | $62.04 | 261600 |
| 2021-10-11 | 61.46 | $61.99 | 286100 |
| 2021-10-08 | 61.90 | $63.67 | 253243 |
| 2021-10-07 | 61.96 | $64.74 | 410100 |
| 2021-10-06 | 61.76 | $63.41 | 313500 |
| 2021-10-05 | 61.99 | $63.86 | 252233 |
| 2021-10-04 | 62.19 | $64.11 | 379135 |
| 2021-10-01 | 62.41 | $64.26 | 351243 |
| 2021-09-30 | 62.71 | $63.30 | 395102 |
| 2021-09-29 | 63.44 | $63.80 | 443404 |
| 2021-09-28 | 64.24 | $63.98 | 295700 |
| 2021-09-27 | 65.23 | $65.27 | 270100 |
| 2021-09-24 | 66.08 | $64.71 | 412400 |
| 2021-09-23 | 67.36 | $65.85 | 579800 |
| 2021-09-22 | 68.62 | $66.78 | 510805 |
| 2021-09-21 | 69.89 | $67.00 | 325540 |
| 2021-09-20 | 71.43 | $69.27 | 332300 |
| 2021-09-17 | 72.61 | $71.84 | 795016 |
| 2021-09-16 | 73.27 | $72.66 | 340845 |
| 2021-09-15 | 73.83 | $72.85 | 284100 |
| 2021-09-14 | 74.49 | $72.33 | 227300 |
| 2021-09-13 | 75.47 | $75.39 | 185917 |
| 2021-09-10 | 75.71 | $73.43 | 397800 |
| 2021-09-09 | 76.63 | $73.74 | 281013 |
| 2021-09-08 | 77.66 | $76.18 | 299347 |
| 2021-09-07 | 78.15 | $76.95 | 183120 |
| 2021-09-03 | 78.50 | $79.08 | 212400 |
| 2021-09-02 | 78.24 | $79.05 | 207600 |
| 2021-09-01 | 77.93 | $78.30 | 106035 |
| 2021-08-31 | 77.79 | $78.16 | 134600 |
| 2021-08-30 | 77.67 | $77.75 | 147200 |
| 2021-08-27 | 77.64 | $78.86 | 176347 |
| 2021-08-26 | 77.25 | $76.37 | 161303 |
| 2021-08-25 | 77.57 | $77.84 | 114732 |
| 2021-08-24 | 77.49 | $77.51 | 114702 |
| 2021-08-23 | 77.50 | $77.33 | 146200 |
| 2021-08-20 | 77.56 | $76.75 | 162400 |
| 2021-08-19 | 77.82 | $76.17 | 147521 |
| 2021-08-18 | 78.32 | $76.41 | 205300 |
| 2021-08-17 | 78.84 | $78.18 | 189833 |
| 2021-08-16 | 78.91 | $78.83 | 168800 |
| 2021-08-13 | 78.77 | $78.19 | 111219 |
| 2021-08-12 | 78.80 | $79.87 | 208324 |
| 2021-08-11 | 78.28 | $79.53 | 182702 |
| 2021-08-10 | 77.75 | $77.71 | 135900 |
| 2021-08-09 | 77.67 | $77.04 | 137400 |
| 2021-08-06 | 77.77 | $79.24 | 216520 |
| 2021-08-05 | 77.20 | $79.11 | 259500 |
| 2021-08-04 | 76.53 | $76.29 | 231800 |
| 2021-08-03 | 76.62 | $77.50 | 353811 |
| 2021-08-02 | 76.33 | $78.02 | 368126 |
| 2021-07-30 | 75.83 | $76.96 | 158900 |
| 2021-07-29 | 75.55 | $77.49 | 378400 |
| 2021-07-28 | 75.05 | $76.15 | 257700 |
| 2021-07-27 | 74.87 | $74.22 | 226200 |
| 2021-07-26 | 75.27 | $75.16 | 166134 |
| 2021-07-23 | 75.48 | $74.86 | 461300 |
| 2021-07-22 | 75.83 | $73.70 | 461610 |
| 2021-07-21 | 76.64 | $77.83 | 269200 |
| 2021-07-20 | 76.31 | $75.75 | 283000 |
| 2021-07-19 | 76.58 | $73.60 | 366245 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
69.05
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.96
Average
51.38
Maximum
75.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 69.05 | $115.41 | 193963 |
| 2026-07-15 | 65.35 | $111.88 | 701900 |
| 2026-07-14 | 61.96 | $109.12 | 551829 |
| 2026-07-13 | 59.66 | $107.42 | 398080 |
| 2026-07-10 | 54.78 | $104.24 | 339700 |
| 2026-07-09 | 53.28 | $103.35 | 276123 |
| 2026-07-08 | 54.06 | $103.76 | 423640 |
| 2026-07-07 | 54.34 | $103.91 | 716300 |
| 2026-07-06 | 55.52 | $104.56 | 427314 |
| 2026-07-02 | 50.75 | $101.50 | 560100 |
| 2026-07-01 | 46.28 | $99.00 | 726623 |
| 2026-06-30 | 36.37 | $94.49 | 745100 |
| 2026-06-29 | 30.05 | $92.16 | 699844 |
| 2026-06-26 | 32.60 | $94.09 | 1.1M |
| 2026-06-25 | 34.15 | $95.18 | 393900 |
| 2026-06-24 | 35.73 | $96.24 | 368911 |
| 2026-06-23 | 36.34 | $96.65 | 408500 |
| 2026-06-22 | 37.70 | $97.55 | 494020 |
| 2026-06-18 | 37.88 | $97.67 | 790827 |
| 2026-06-17 | 37.17 | $97.37 | 496025 |
| 2026-06-16 | 41.30 | $100.14 | 308912 |
| 2026-06-15 | 41.96 | $100.55 | 387708 |
| 2026-06-12 | 44.22 | $101.94 | 347500 |
| 2026-06-11 | 42.55 | $101.15 | 343815 |
| 2026-06-10 | 42.19 | $100.98 | 444728 |
| 2026-06-09 | 44.64 | $102.57 | 493000 |
| 2026-06-08 | 42.18 | $101.34 | 302300 |
| 2026-06-05 | 41.47 | $100.99 | 348700 |
| 2026-06-04 | 41.38 | $100.94 | 390400 |
| 2026-06-03 | 41.26 | $100.88 | 377000 |
| 2026-06-02 | 44.02 | $102.97 | 416900 |
| 2026-06-01 | 44.08 | $103.02 | 413500 |
| 2026-05-29 | 45.39 | $104.02 | 487800 |
| 2026-05-28 | 49.68 | $107.08 | 369677 |
| 2026-05-27 | 48.32 | $106.18 | 309213 |
| 2026-05-26 | 49.51 | $107.02 | 300436 |
| 2026-05-22 | 46.10 | $104.75 | 379533 |
| 2026-05-21 | 46.15 | $104.79 | 468137 |
| 2026-05-20 | 48.58 | $106.65 | 402083 |
| 2026-05-19 | 41.77 | $102.30 | 338800 |
| 2026-05-18 | 45.28 | $104.98 | 404149 |
| 2026-05-15 | 43.23 | $103.77 | 517737 |
| 2026-05-14 | 47.62 | $106.91 | 680715 |
| 2026-05-13 | 43.59 | $104.58 | 1.0M |
| 2026-05-12 | 45.22 | $105.73 | 794200 |
| 2026-05-11 | 44.31 | $105.20 | 328742 |
| 2026-05-08 | 47.15 | $107.22 | 475306 |
| 2026-05-07 | 47.92 | $107.75 | 857853 |
| 2026-05-06 | 49.75 | $109.01 | 563400 |
| 2026-05-05 | 41.87 | $104.30 | 362100 |
| 2026-05-04 | 41.98 | $104.38 | 327400 |
| 2026-05-01 | 46.36 | $107.52 | 286000 |
| 2026-04-30 | 45.02 | $106.75 | 259600 |
| 2026-04-29 | 45.86 | $107.34 | 253600 |
| 2026-04-28 | 47.81 | $108.71 | 331900 |
| 2026-04-27 | 44.69 | $106.80 | 390600 |
| 2026-04-24 | 49.48 | $110.06 | 346500 |
| 2026-04-23 | 50.77 | $110.87 | 313700 |
| 2026-04-22 | 51.33 | $111.23 | 652100 |
| 2026-04-21 | 50.67 | $110.77 | 329700 |
| 2026-04-20 | 55.59 | $113.91 | 338900 |
| 2026-04-17 | 56.36 | $114.38 | 693501 |
| 2026-04-16 | 52.74 | $111.67 | 384336 |
| 2026-04-15 | 48.30 | $108.72 | 572600 |
| 2026-04-14 | 44.87 | $106.66 | 729100 |
| 2026-04-13 | 45.12 | $106.84 | 306302 |
| 2026-04-10 | 42.91 | $105.52 | 257023 |
| 2026-04-09 | 43.58 | $106.05 | 528000 |
| 2026-04-08 | 43.87 | $106.29 | 548248 |
| 2026-04-07 | 38.02 | $102.75 | 436795 |
| 2026-04-06 | 38.99 | $103.64 | 296000 |
| 2026-04-02 | 38.45 | $103.32 | 353539 |
| 2026-04-01 | 38.51 | $103.38 | 439800 |
| 2026-03-31 | 38.76 | $103.63 | 500420 |
| 2026-03-30 | 33.83 | $100.50 | 863300 |
| 2026-03-27 | 34.06 | $100.77 | 545805 |
| 2026-03-26 | 34.87 | $101.77 | 605200 |
| 2026-03-25 | 35.25 | $102.25 | 325025 |
| 2026-03-24 | 33.09 | $100.77 | 498529 |
| 2026-03-23 | 33.54 | $101.39 | 406900 |
| 2026-03-20 | 28.04 | $97.68 | 1.3M |
| 2026-03-19 | 29.83 | $100.51 | 609337 |
| 2026-03-18 | 30.29 | $101.23 | 636400 |
| 2026-03-17 | 33.17 | $105.42 | 367900 |
| 2026-03-16 | 33.64 | $106.08 | 394132 |
| 2026-03-13 | 34.35 | $107.07 | 413041 |
| 2026-03-12 | 34.51 | $107.30 | 356000 |
| 2026-03-11 | 36.17 | $109.70 | 480948 |
| 2026-03-10 | 37.06 | $110.95 | 547745 |
| 2026-03-09 | 40.07 | $115.00 | 661300 |
| 2026-03-06 | 42.22 | $117.66 | 769400 |
| 2026-03-05 | 46.90 | $122.88 | 748500 |
| 2026-03-04 | 47.67 | $123.68 | 705000 |
| 2026-03-03 | 49.75 | $125.83 | 808840 |
| 2026-03-02 | 49.77 | $125.85 | 1.4M |
| 2026-02-27 | 39.73 | $116.77 | 3.4M |
| 2026-02-26 | 65.50 | $135.58 | 548623 |
| 2026-02-25 | 57.05 | $129.58 | 201600 |
| 2026-02-24 | 56.43 | $129.21 | 261000 |
| 2026-02-23 | 53.48 | $127.51 | 248343 |
| 2026-02-20 | 60.30 | $130.50 | 371200 |
| 2026-02-19 | 59.30 | $129.89 | 266430 |
| 2026-02-18 | 59.18 | $129.82 | 307644 |
| 2026-02-17 | 59.18 | $129.82 | 226249 |
| 2026-02-13 | 61.08 | $130.69 | 260762 |
| 2026-02-12 | 58.77 | $129.09 | 269501 |
| 2026-02-11 | 62.38 | $130.73 | 204700 |
| 2026-02-10 | 64.12 | $131.49 | 277600 |
| 2026-02-09 | 62.66 | $130.37 | 221900 |
| 2026-02-06 | 63.85 | $130.91 | 408400 |
| 2026-02-05 | 60.28 | $128.21 | 329328 |
| 2026-02-04 | 61.17 | $128.63 | 187044 |
| 2026-02-03 | 56.57 | $125.46 | 213700 |
| 2026-02-02 | 63.86 | $128.67 | 221528 |
| 2026-01-30 | 61.46 | $127.04 | 239000 |
| 2026-01-29 | 60.84 | $126.63 | 190822 |
| 2026-01-28 | 57.75 | $124.67 | 173606 |
| 2026-01-27 | 59.60 | $125.48 | 141847 |
| 2026-01-26 | 59.32 | $125.30 | 161700 |
| 2026-01-23 | 59.64 | $125.45 | 199400 |
| 2026-01-22 | 60.10 | $125.67 | 169449 |
| 2026-01-21 | 60.14 | $125.69 | 241100 |
| 2026-01-20 | 57.19 | $123.48 | 202800 |
| 2026-01-16 | 61.57 | $125.72 | 290800 |
| 2026-01-15 | 60.39 | $124.80 | 264548 |
| 2026-01-14 | 56.47 | $121.97 | 264900 |
| 2026-01-13 | 58.03 | $122.78 | 175101 |
| 2026-01-12 | 60.50 | $124.04 | 289700 |
| 2026-01-09 | 66.69 | $126.93 | 277000 |
| 2026-01-08 | 62.91 | $123.90 | 421508 |
| 2026-01-07 | 55.02 | $118.97 | 175547 |
| 2026-01-06 | 58.04 | $120.24 | 226600 |
| 2026-01-05 | 57.36 | $119.85 | 178716 |
| 2026-01-02 | 50.73 | $116.46 | 229905 |
| 2025-12-31 | 51.33 | $116.73 | 221000 |
| 2025-12-30 | 55.09 | $118.36 | 132500 |
| 2025-12-29 | 56.69 | $119.02 | 196300 |
| 2025-12-26 | 58.17 | $119.63 | 115827 |
| 2025-12-24 | 57.59 | $119.29 | 97539 |
| 2025-12-23 | 55.76 | $118.24 | 254332 |
| 2025-12-22 | 58.49 | $119.44 | 200547 |
| 2025-12-19 | 57.69 | $118.95 | 775200 |
| 2025-12-18 | 58.99 | $119.54 | 358000 |
| 2025-12-17 | 60.15 | $120.07 | 305363 |
| 2025-12-16 | 59.52 | $119.63 | 328200 |
| 2025-12-15 | 59.55 | $119.64 | 344400 |
| 2025-12-12 | 59.30 | $119.45 | 431000 |
| 2025-12-11 | 61.94 | $120.83 | 322100 |
| 2025-12-10 | 57.15 | $117.19 | 286700 |
| 2025-12-09 | 53.04 | $114.52 | 216135 |
| 2025-12-08 | 51.86 | $113.80 | 203746 |
| 2025-12-05 | 57.37 | $116.69 | 141620 |
| 2025-12-04 | 57.03 | $116.46 | 206221 |
| 2025-12-03 | 60.77 | $118.30 | 366000 |
| 2025-12-02 | 52.47 | $113.15 | 260500 |
| 2025-12-01 | 51.74 | $112.76 | 247503 |
| 2025-11-28 | 50.94 | $112.33 | 117802 |
| 2025-11-26 | 49.83 | $111.72 | 272313 |
| 2025-11-25 | 51.43 | $112.60 | 189210 |
| 2025-11-24 | 48.71 | $111.07 | 213326 |
| 2025-11-21 | 47.53 | $110.42 | 338500 |
| 2025-11-20 | 45.12 | $109.12 | 315800 |
| 2025-11-19 | 46.41 | $109.95 | 260200 |
| 2025-11-18 | 44.71 | $109.01 | 220400 |
| 2025-11-17 | 42.95 | $108.05 | 226240 |
| 2025-11-14 | 47.93 | $111.35 | 321100 |
| 2025-11-13 | 52.24 | $113.82 | 362749 |
| 2025-11-12 | 52.24 | $113.82 | 195400 |
| 2025-11-11 | 50.26 | $112.61 | 178536 |
| 2025-11-10 | 52.23 | $113.77 | 232200 |
| 2025-11-07 | 50.57 | $112.72 | 235400 |
| 2025-11-06 | 49.85 | $112.27 | 250200 |
| 2025-11-05 | 52.39 | $113.86 | 510500 |
| 2025-11-04 | 37.18 | $105.88 | 522905 |
| 2025-11-03 | 45.29 | $110.59 | 244315 |
| 2025-10-31 | 46.46 | $111.16 | 260343 |
| 2025-10-30 | 47.64 | $111.74 | 182290 |
| 2025-10-29 | 49.78 | $112.77 | 186701 |
| 2025-10-28 | 55.56 | $115.28 | 184310 |
| 2025-10-27 | 56.76 | $115.76 | 162003 |
| 2025-10-24 | 56.01 | $115.36 | 133600 |
| 2025-10-23 | 57.43 | $115.96 | 197544 |
| 2025-10-22 | 53.16 | $113.69 | 205906 |
| 2025-10-21 | 55.83 | $114.83 | 185900 |
| 2025-10-20 | 53.68 | $113.72 | 159146 |
| 2025-10-17 | 49.16 | $111.59 | 190718 |
| 2025-10-16 | 47.47 | $110.85 | 217917 |
| 2025-10-15 | 50.21 | $112.13 | 200039 |
| 2025-10-14 | 49.63 | $111.86 | 165828 |
| 2025-10-13 | 48.06 | $111.13 | 159200 |
| 2025-10-10 | 46.46 | $110.39 | 154017 |
| 2025-10-09 | 52.46 | $113.28 | 135000 |
| 2025-10-08 | 55.90 | $114.73 | 181518 |
| 2025-10-07 | 52.45 | $113.04 | 210608 |
| 2025-10-06 | 57.26 | $114.95 | 174300 |
| 2025-10-03 | 57.03 | $114.83 | 167400 |
| 2025-10-02 | 60.91 | $116.29 | 172200 |
| 2025-10-01 | 66.98 | $118.34 | 198000 |
| 2025-09-30 | 64.56 | $116.86 | 162400 |
| 2025-09-29 | 63.22 | $116.09 | 254914 |
| 2025-09-26 | 66.01 | $117.00 | 200100 |
| 2025-09-25 | 63.90 | $115.73 | 158800 |
| 2025-09-24 | 65.76 | $116.34 | 183445 |
| 2025-09-23 | 64.80 | $115.74 | 252206 |
| 2025-09-22 | 66.61 | $116.35 | 258100 |
| 2025-09-19 | 62.77 | $113.97 | 988146 |
| 2025-09-18 | 65.76 | $114.96 | 275500 |
| 2025-09-17 | 66.06 | $115.06 | 263000 |
| 2025-09-16 | 65.95 | $114.99 | 212244 |
| 2025-09-15 | 66.51 | $115.19 | 230536 |
| 2025-09-12 | 68.30 | $115.85 | 175730 |
| 2025-09-11 | 73.04 | $117.52 | 370030 |
| 2025-09-10 | 69.05 | $114.25 | 259100 |
| 2025-09-09 | 73.27 | $115.59 | 205100 |
| 2025-09-08 | 72.45 | $114.90 | 177400 |
| 2025-09-05 | 72.26 | $114.74 | 338600 |
| 2025-09-04 | 71.02 | $113.69 | 425445 |
| 2025-09-03 | 69.75 | $112.65 | 418139 |
| 2025-09-02 | 71.70 | $113.33 | 323300 |
| 2025-08-29 | 70.20 | $112.04 | 354226 |
| 2025-08-28 | 70.28 | $112.07 | 196700 |
| 2025-08-27 | 71.26 | $112.44 | 263747 |
| 2025-08-26 | 70.63 | $111.84 | 305208 |
| 2025-08-25 | 71.18 | $112.06 | 173627 |
| 2025-08-22 | 73.93 | $113.18 | 393347 |
| 2025-08-21 | 70.84 | $109.95 | 159800 |
| 2025-08-20 | 70.65 | $109.76 | 207300 |
| 2025-08-19 | 73.06 | $110.75 | 458400 |
| 2025-08-18 | 72.99 | $110.67 | 334938 |
| 2025-08-15 | 72.61 | $110.23 | 349047 |
| 2025-08-14 | 75.08 | $111.32 | 455692 |
| 2025-08-13 | 75.10 | $111.33 | 544400 |
| 2025-08-12 | 73.27 | $108.89 | 477622 |
| 2025-08-11 | 71.41 | $106.62 | 347058 |
| 2025-08-08 | 70.43 | $105.49 | 407000 |
| 2025-08-07 | 69.98 | $104.96 | 813709 |
| 2025-08-06 | 65.24 | $100.02 | 966182 |
| 2025-08-05 | 46.97 | $88.66 | 357342 |
| 2025-08-04 | 44.12 | $87.50 | 248700 |
| 2025-08-01 | 37.80 | $85.19 | 248800 |
| 2025-07-31 | 42.00 | $87.34 | 268414 |
| 2025-07-30 | 42.56 | $87.61 | 282100 |
| 2025-07-29 | 47.16 | $89.67 | 219645 |
| 2025-07-28 | 51.80 | $91.47 | 263242 |
| 2025-07-25 | 52.62 | $91.77 | 232410 |
| 2025-07-24 | 56.97 | $93.29 | 165900 |
| 2025-07-23 | 60.23 | $94.34 | 155700 |
| 2025-07-22 | 59.64 | $94.06 | 216800 |
| 2025-07-21 | 56.84 | $92.76 | 136500 |
| 2025-07-18 | 58.75 | $93.40 | 163728 |
| 2025-07-17 | 61.60 | $94.33 | 181202 |
| 2025-07-16 | 57.86 | $92.54 | 176200 |
| 2025-07-15 | 56.41 | $91.90 | 177500 |
| 2025-07-14 | 62.13 | $93.71 | 206048 |
| 2025-07-11 | 60.80 | $93.07 | 188106 |
| 2025-07-10 | 66.31 | $94.66 | 207500 |
| 2025-07-09 | 65.47 | $94.21 | 176244 |
| 2025-07-08 | 66.91 | $94.62 | 233200 |
| 2025-07-07 | 66.69 | $94.49 | 235925 |
| 2025-07-03 | 66.64 | $94.46 | 140400 |
| 2025-07-02 | 64.79 | $93.33 | 241810 |
| 2025-07-01 | 63.96 | $92.84 | 305700 |
| 2025-06-30 | 57.03 | $89.29 | 351700 |
| 2025-06-27 | 56.61 | $89.10 | 522700 |
| 2025-06-26 | 59.06 | $89.94 | 217730 |
| 2025-06-25 | 56.48 | $88.73 | 228600 |
| 2025-06-24 | 56.20 | $88.60 | 400914 |
| 2025-06-23 | 49.49 | $85.79 | 385489 |
| 2025-06-20 | 50.29 | $86.10 | 958200 |
| 2025-06-18 | 52.94 | $87.10 | 422223 |
| 2025-06-17 | 49.96 | $85.91 | 387739 |
| 2025-06-16 | 49.86 | $85.87 | 340412 |
| 2025-06-13 | 45.71 | $84.28 | 305102 |
| 2025-06-12 | 46.31 | $84.54 | 289436 |
| 2025-06-11 | 46.46 | $84.61 | 259239 |
| 2025-06-10 | 48.19 | $85.40 | 371300 |
| 2025-06-09 | 44.92 | $84.07 | 362625 |
| 2025-06-06 | 44.49 | $83.90 | 231700 |
| 2025-06-05 | 43.21 | $83.38 | 372400 |
| 2025-06-04 | 43.07 | $83.32 | 331200 |
| 2025-06-03 | 42.24 | $82.96 | 251241 |
| 2025-06-02 | 40.35 | $82.14 | 420848 |
| 2025-05-30 | 40.17 | $82.06 | 324100 |
| 2025-05-29 | 41.06 | $82.66 | 328911 |
| 2025-05-28 | 42.12 | $83.38 | 287300 |
| 2025-05-27 | 43.62 | $84.39 | 411852 |
| 2025-05-23 | 39.52 | $82.37 | 272100 |
| 2025-05-22 | 40.95 | $83.39 | 251500 |
| 2025-05-21 | 41.88 | $84.05 | 307300 |
| 2025-05-20 | 45.50 | $86.48 | 330733 |
| 2025-05-19 | 44.81 | $86.11 | 325800 |
| 2025-05-16 | 47.53 | $87.87 | 339154 |
| 2025-05-15 | 48.51 | $88.49 | 392600 |
| 2025-05-14 | 46.21 | $87.14 | 518376 |
| 2025-05-13 | 50.55 | $89.87 | 1.2M |
| 2025-05-12 | 59.35 | $94.40 | 447108 |
| 2025-05-09 | 56.42 | $92.56 | 270210 |
| 2025-05-08 | 57.77 | $93.19 | 350432 |
| 2025-05-07 | 54.25 | $91.06 | 281100 |
| 2025-05-06 | 55.64 | $91.73 | 294094 |
| 2025-05-05 | 54.67 | $91.14 | 341001 |
| 2025-05-02 | 55.23 | $91.43 | 305500 |
| 2025-05-01 | 51.12 | $88.94 | 241500 |
| 2025-04-30 | 51.66 | $89.24 | 338500 |
| 2025-04-29 | 52.53 | $89.73 | 329800 |
| 2025-04-28 | 50.94 | $88.73 | 308737 |
| 2025-04-25 | 52.13 | $89.45 | 344516 |
| 2025-04-24 | 54.64 | $90.93 | 437134 |
| 2025-04-23 | 54.59 | $90.89 | 371900 |
| 2025-04-22 | 52.96 | $89.71 | 282311 |
| 2025-04-21 | 48.94 | $86.99 | 206600 |
| 2025-04-17 | 49.76 | $87.54 | 272500 |
| 2025-04-16 | 48.25 | $86.53 | 195700 |
| 2025-04-15 | 49.09 | $87.14 | 147028 |
| 2025-04-14 | 49.85 | $87.70 | 195600 |
| 2025-04-11 | 48.08 | $86.40 | 348923 |
| 2025-04-10 | 43.18 | $83.06 | 489200 |
| 2025-04-09 | 50.02 | $88.15 | 738250 |
| 2025-04-08 | 41.12 | $83.04 | 910114 |
| 2025-04-07 | 41.27 | $83.15 | 710200 |
| 2025-04-04 | 42.95 | $84.39 | 694900 |
| 2025-04-03 | 45.46 | $86.16 | 330800 |
| 2025-04-02 | 53.09 | $90.74 | 331046 |
| 2025-04-01 | 49.75 | $88.83 | 322000 |
| 2025-03-31 | 44.50 | $86.16 | 319406 |
| 2025-03-28 | 46.24 | $87.17 | 192300 |
| 2025-03-27 | 47.70 | $88.01 | 221702 |
| 2025-03-26 | 45.94 | $87.10 | 220246 |
| 2025-03-25 | 46.95 | $87.71 | 227505 |
| 2025-03-24 | 46.65 | $87.55 | 426922 |
| 2025-03-21 | 39.25 | $83.83 | 1.3M |
| 2025-03-20 | 42.22 | $85.81 | 167135 |
| 2025-03-19 | 44.64 | $87.31 | 248000 |
| 2025-03-18 | 43.00 | $86.52 | 221000 |
| 2025-03-17 | 42.98 | $86.51 | 263299 |
| 2025-03-14 | 41.42 | $85.72 | 347132 |
| 2025-03-13 | 36.54 | $83.39 | 293100 |
| 2025-03-12 | 38.36 | $84.79 | 356025 |
| 2025-03-11 | 41.90 | $87.28 | 305842 |
| 2025-03-10 | 42.43 | $87.64 | 299800 |
| 2025-03-07 | 45.08 | $89.38 | 242646 |
| 2025-03-06 | 40.01 | $86.90 | 197700 |
| 2025-03-05 | 40.21 | $87.04 | 297400 |
| 2025-03-04 | 38.67 | $86.30 | 339836 |
| 2025-03-03 | 41.71 | $88.51 | 356846 |
| 2025-02-28 | 51.28 | $94.04 | 469700 |
| 2025-02-27 | 47.04 | $92.01 | 457222 |
| 2025-02-26 | 56.96 | $96.29 | 404300 |
| 2025-02-25 | 52.91 | $94.45 | 445961 |
| 2025-02-24 | 47.06 | $92.18 | 224113 |
| 2025-02-21 | 45.53 | $91.64 | 367000 |
| 2025-02-20 | 47.08 | $92.29 | 222633 |
| 2025-02-19 | 53.19 | $94.59 | 251500 |
| 2025-02-18 | 50.14 | $93.45 | 263200 |
| 2025-02-14 | 50.58 | $93.61 | 183742 |
| 2025-02-13 | 50.79 | $93.69 | 161828 |
| 2025-02-12 | 49.44 | $93.15 | 166200 |
| 2025-02-11 | 49.02 | $92.98 | 180888 |
| 2025-02-10 | 47.91 | $92.52 | 179200 |
| 2025-02-07 | 45.17 | $91.41 | 242500 |
| 2025-02-06 | 46.62 | $92.10 | 256000 |
| 2025-02-05 | 45.59 | $91.67 | 253424 |
| 2025-02-04 | 46.87 | $92.31 | 164400 |
| 2025-02-03 | 45.65 | $91.77 | 259700 |
| 2025-01-31 | 48.73 | $93.33 | 207251 |
| 2025-01-30 | 54.41 | $95.87 | 201117 |
| 2025-01-29 | 49.47 | $93.63 | 136700 |
| 2025-01-28 | 52.13 | $94.74 | 197000 |
| 2025-01-27 | 51.46 | $94.44 | 307400 |
| 2025-01-24 | 49.00 | $93.35 | 197905 |
| 2025-01-23 | 46.52 | $92.30 | 153000 |
| 2025-01-22 | 47.16 | $92.61 | 137100 |
| 2025-01-21 | 50.92 | $94.35 | 223200 |
| 2025-01-17 | 47.03 | $92.66 | 244927 |
| 2025-01-16 | 42.68 | $90.96 | 176100 |
| 2025-01-15 | 46.36 | $92.69 | 135800 |
| 2025-01-14 | 43.30 | $91.55 | 205300 |
| 2025-01-13 | 38.23 | $89.82 | 230400 |
| 2025-01-10 | 38.74 | $90.09 | 289000 |
| 2025-01-08 | 43.49 | $92.40 | 199205 |
| 2025-01-07 | 43.41 | $92.37 | 259428 |
| 2025-01-06 | 43.49 | $92.41 | 194422 |
| 2025-01-03 | 45.14 | $93.21 | 178100 |
| 2025-01-02 | 42.96 | $92.36 | 164800 |
| 2024-12-31 | 43.76 | $92.77 | 195200 |
| 2024-12-30 | 41.62 | $91.92 | 141400 |
| 2024-12-27 | 41.07 | $91.70 | 177000 |
| 2024-12-26 | 41.92 | $92.20 | 140717 |
| 2024-12-24 | 39.06 | $91.01 | 73301 |
| 2024-12-23 | 37.26 | $90.28 | 177900 |
| 2024-12-20 | 37.36 | $90.35 | 1.1M |
| 2024-12-19 | 34.73 | $89.25 | 316605 |
| 2024-12-18 | 35.17 | $89.60 | 339926 |
| 2024-12-17 | 42.69 | $94.64 | 312700 |
| 2024-12-16 | 46.30 | $96.58 | 311434 |
| 2024-12-13 | 41.55 | $94.62 | 162125 |
| 2024-12-12 | 42.04 | $94.89 | 243600 |
| 2024-12-11 | 41.65 | $94.73 | 330723 |
| 2024-12-10 | 43.78 | $95.96 | 220520 |
| 2024-12-09 | 42.78 | $95.52 | 190300 |
| 2024-12-06 | 40.78 | $94.63 | 216100 |
| 2024-12-05 | 38.31 | $93.56 | 198000 |
| 2024-12-04 | 40.66 | $95.12 | 242700 |
| 2024-12-03 | 40.25 | $94.94 | 356500 |
| 2024-12-02 | 43.69 | $97.14 | 315041 |
| 2024-11-29 | 42.78 | $96.71 | 177100 |
| 2024-11-27 | 41.75 | $96.21 | 199700 |
| 2024-11-26 | 42.63 | $96.81 | 355807 |
| 2024-11-25 | 46.91 | $99.55 | 375900 |
| 2024-11-22 | 40.71 | $96.55 | 343900 |
| 2024-11-21 | 32.49 | $93.26 | 237388 |
| 2024-11-20 | 30.49 | $92.54 | 284494 |
| 2024-11-19 | 28.30 | $91.76 | 306116 |
| 2024-11-18 | 26.96 | $91.28 | 275005 |
| 2024-11-15 | 27.09 | $91.41 | 307003 |
| 2024-11-14 | 29.64 | $93.84 | 419732 |
| 2024-11-13 | 31.69 | $95.60 | 408600 |
| 2024-11-12 | 32.96 | $96.63 | 361802 |
| 2024-11-11 | 37.88 | $100.14 | 378000 |
| 2024-11-08 | 36.42 | $99.57 | 414800 |
| 2024-11-07 | 37.81 | $100.51 | 324926 |
| 2024-11-06 | 41.28 | $102.68 | 1.2M |
| 2024-11-05 | 43.50 | $103.95 | 404400 |
| 2024-11-04 | 43.34 | $103.88 | 155142 |
| 2024-11-01 | 42.37 | $103.44 | 202535 |
| 2024-10-31 | 40.95 | $102.79 | 200900 |
| 2024-10-30 | 42.34 | $103.70 | 151100 |
| 2024-10-29 | 43.15 | $104.23 | 183810 |
| 2024-10-28 | 43.42 | $104.41 | 207800 |
| 2024-10-25 | 37.68 | $101.60 | 162008 |
| 2024-10-24 | 38.49 | $102.21 | 244232 |
| 2024-10-23 | 39.18 | $102.74 | 329500 |
| 2024-10-22 | 40.73 | $103.93 | 363900 |
| 2024-10-21 | 44.11 | $106.34 | 342607 |
| 2024-10-18 | 51.05 | $110.50 | 272700 |
| 2024-10-17 | 55.34 | $112.66 | 123200 |
| 2024-10-16 | 57.12 | $113.50 | 345200 |
| 2024-10-15 | 54.10 | $111.69 | 128400 |
| 2024-10-14 | 55.48 | $112.36 | 115300 |
| 2024-10-11 | 53.92 | $111.42 | 194235 |
| 2024-10-10 | 49.16 | $108.77 | 252800 |
| 2024-10-09 | 54.80 | $111.55 | 117014 |
| 2024-10-08 | 54.46 | $111.36 | 245000 |
| 2024-10-07 | 52.30 | $110.15 | 222400 |
| 2024-10-04 | 55.05 | $111.49 | 225800 |
| 2024-10-03 | 52.38 | $109.99 | 306443 |
| 2024-10-02 | 54.71 | $111.12 | 481900 |
| 2024-10-01 | 61.88 | $114.23 | 228000 |
| 2024-09-30 | 65.59 | $115.64 | 282900 |
| 2024-09-27 | 63.70 | $114.35 | 261800 |
| 2024-09-26 | 61.60 | $113.00 | 281500 |
| 2024-09-25 | 59.11 | $111.50 | 274149 |
| 2024-09-24 | 60.05 | $111.88 | 254029 |
| 2024-09-23 | 62.87 | $113.01 | 233326 |
| 2024-09-20 | 62.75 | $112.93 | 640900 |
| 2024-09-19 | 61.10 | $111.80 | 333923 |
| 2024-09-18 | 59.38 | $110.67 | 282634 |
| 2024-09-17 | 59.52 | $110.73 | 391018 |
| 2024-09-16 | 60.07 | $110.99 | 290300 |
| 2024-09-13 | 60.23 | $111.07 | 258900 |
| 2024-09-12 | 55.44 | $107.73 | 213700 |
| 2024-09-11 | 51.23 | $105.21 | 414523 |
| 2024-09-10 | 51.04 | $105.10 | 229200 |
| 2024-09-09 | 49.92 | $104.44 | 244200 |
| 2024-09-06 | 52.09 | $105.70 | 248230 |
| 2024-09-05 | 54.38 | $106.99 | 149837 |
| 2024-09-04 | 53.64 | $106.50 | 142700 |
| 2024-09-03 | 54.13 | $106.79 | 192004 |
| 2024-08-30 | 61.82 | $110.93 | 242213 |
| 2024-08-29 | 59.92 | $109.48 | 221035 |
| 2024-08-28 | 58.65 | $108.53 | 164000 |
| 2024-08-27 | 59.37 | $108.91 | 236911 |
| 2024-08-26 | 60.06 | $109.29 | 324435 |
| 2024-08-23 | 59.98 | $109.22 | 346593 |
| 2024-08-22 | 54.99 | $105.26 | 284600 |
| 2024-08-21 | 55.19 | $105.38 | 267046 |
| 2024-08-20 | 51.21 | $102.52 | 292700 |
| 2024-08-19 | 53.53 | $103.99 | 282923 |
| 2024-08-16 | 49.65 | $101.36 | 311408 |
| 2024-08-15 | 48.48 | $100.61 | 309800 |
| 2024-08-14 | 43.93 | $97.84 | 370714 |
| 2024-08-13 | 41.94 | $96.71 | 356120 |
| 2024-08-12 | 36.78 | $93.97 | 312135 |
| 2024-08-09 | 39.21 | $95.98 | 265800 |
| 2024-08-08 | 38.75 | $95.74 | 427045 |
| 2024-08-07 | 37.00 | $94.81 | 770530 |
| 2024-08-06 | 45.92 | $101.46 | 526700 |
| 2024-08-05 | 42.34 | $99.66 | 442049 |
| 2024-08-02 | 46.16 | $102.03 | 310400 |
| 2024-08-01 | 54.10 | $106.09 | 326900 |
| 2024-07-31 | 64.17 | $109.99 | 474300 |
| 2024-07-30 | 68.19 | $111.29 | 347624 |
| 2024-07-29 | 67.52 | $110.84 | 409700 |
| 2024-07-26 | 64.39 | $108.86 | 321805 |
| 2024-07-25 | 60.70 | $106.83 | 365330 |
| 2024-07-24 | 60.02 | $106.48 | 204000 |
| 2024-07-23 | 68.02 | $108.99 | 276300 |
| 2024-07-22 | 65.37 | $107.47 | 243421 |
| 2024-07-19 | 61.06 | $105.34 | 210500 |
| 2024-07-18 | 61.75 | $105.54 | 204300 |
| 2024-07-17 | 62.72 | $105.83 | 409201 |
| 2024-07-16 | 67.21 | $107.13 | 330522 |
| 2024-07-15 | 62.79 | $104.86 | 311313 |
| 2024-07-12 | 61.08 | $104.08 | 240000 |
| 2024-07-11 | 61.56 | $104.22 | 256110 |
| 2024-07-10 | 55.63 | $101.73 | 171100 |
| 2024-07-09 | 54.26 | $101.22 | 159500 |
| 2024-07-08 | 56.07 | $101.78 | 158742 |
| 2024-07-05 | 57.87 | $102.33 | 139121 |
| 2024-07-03 | 57.42 | $102.14 | 93200 |
| 2024-07-02 | 55.67 | $101.40 | 157500 |
| 2024-07-01 | 54.20 | $100.79 | 232201 |
| 2024-06-28 | 59.12 | $102.40 | 601327 |
| 2024-06-27 | 58.75 | $102.23 | 272503 |
| 2024-06-26 | 60.45 | $102.78 | 279605 |
| 2024-06-25 | 63.48 | $103.73 | 403120 |
| 2024-06-24 | 61.60 | $102.75 | 431600 |
| 2024-06-21 | 61.69 | $102.78 | 789686 |
| 2024-06-20 | 60.98 | $102.40 | 263600 |
| 2024-06-18 | 59.97 | $101.85 | 280117 |
| 2024-06-17 | 57.27 | $100.44 | 300700 |
| 2024-06-14 | 51.95 | $98.01 | 302244 |
| 2024-06-13 | 58.40 | $100.28 | 238500 |
| 2024-06-12 | 60.60 | $100.98 | 429412 |
| 2024-06-11 | 62.19 | $101.48 | 318020 |
| 2024-06-10 | 63.52 | $101.90 | 251500 |
| 2024-06-07 | 63.17 | $101.70 | 214434 |
| 2024-06-06 | 66.21 | $102.69 | 167729 |
| 2024-06-05 | 69.19 | $103.62 | 119400 |
| 2024-06-04 | 67.17 | $102.28 | 261400 |
| 2024-06-03 | 69.60 | $103.03 | 210304 |
| 2024-05-31 | 70.27 | $103.24 | 332142 |
| 2024-05-30 | 68.60 | $102.03 | 136700 |
| 2024-05-29 | 66.33 | $100.50 | 187800 |
| 2024-05-28 | 72.73 | $102.46 | 231922 |
| 2024-05-24 | 71.18 | $101.31 | 308150 |
| 2024-05-23 | 68.73 | $99.64 | 198400 |
| 2024-05-22 | 68.15 | $99.26 | 286311 |
| 2024-05-21 | 70.97 | $100.11 | 341031 |
| 2024-05-20 | 65.49 | $96.68 | 167913 |
| 2024-05-17 | 66.60 | $97.00 | 229144 |
| 2024-05-16 | 68.12 | $97.44 | 207812 |
| 2024-05-15 | 67.91 | $97.31 | 240900 |
| 2024-05-14 | 70.19 | $98.00 | 289612 |
| 2024-05-13 | 69.12 | $97.25 | 330845 |
| 2024-05-10 | 68.30 | $96.68 | 266900 |
| 2024-05-09 | 68.20 | $96.61 | 507111 |
| 2024-05-08 | 62.42 | $92.96 | 547243 |
| 2024-05-07 | 58.56 | $90.99 | 332739 |
| 2024-05-06 | 57.80 | $90.63 | 159200 |
| 2024-05-03 | 57.70 | $90.58 | 156906 |
| 2024-05-02 | 54.14 | $88.88 | 290800 |
| 2024-05-01 | 50.00 | $87.12 | 227100 |
| 2024-04-30 | 50.85 | $87.46 | 174400 |
| 2024-04-29 | 58.15 | $90.13 | 457500 |
| 2024-04-26 | 54.92 | $88.73 | 121916 |
| 2024-04-25 | 50.81 | $87.13 | 197647 |
| 2024-04-24 | 56.99 | $89.13 | 131300 |
| 2024-04-23 | 57.79 | $89.37 | 131900 |
| 2024-04-22 | 54.66 | $88.13 | 323400 |
| 2024-04-19 | 51.67 | $87.04 | 162300 |
| 2024-04-18 | 49.49 | $86.29 | 181600 |
| 2024-04-17 | 49.28 | $86.22 | 154700 |
| 2024-04-16 | 51.80 | $87.11 | 196830 |
| 2024-04-15 | 50.11 | $86.49 | 152100 |
| 2024-04-12 | 51.43 | $86.97 | 124128 |
| 2024-04-11 | 55.02 | $88.22 | 176400 |
| 2024-04-10 | 53.59 | $87.64 | 155300 |
| 2024-04-09 | 61.34 | $90.07 | 126913 |
| 2024-04-08 | 58.68 | $88.93 | 140807 |
| 2024-04-05 | 57.85 | $88.59 | 250900 |
| 2024-04-04 | 56.77 | $88.14 | 158714 |
| 2024-04-03 | 63.59 | $90.12 | 194915 |
| 2024-04-02 | 65.09 | $90.52 | 206700 |
| 2024-04-01 | 67.51 | $91.16 | 174437 |
| 2024-03-28 | 72.38 | $92.38 | 269300 |
| 2024-03-27 | 70.29 | $91.13 | 151300 |
| 2024-03-26 | 68.81 | $90.30 | 400503 |
| 2024-03-25 | 66.26 | $88.98 | 200500 |
| 2024-03-22 | 62.77 | $87.39 | 197100 |
| 2024-03-21 | 63.04 | $87.46 | 165335 |
| 2024-03-20 | 60.26 | $86.27 | 245300 |
| 2024-03-19 | 58.25 | $85.47 | 168627 |
| 2024-03-18 | 57.64 | $85.23 | 183047 |
| 2024-03-15 | 55.77 | $84.50 | 508421 |
| 2024-03-14 | 54.33 | $83.95 | 196329 |
| 2024-03-13 | 58.26 | $85.15 | 175800 |
| 2024-03-12 | 57.08 | $84.67 | 186400 |
| 2024-03-11 | 55.22 | $83.93 | 153600 |
| 2024-03-08 | 56.03 | $84.19 | 138682 |
| 2024-03-07 | 56.30 | $84.28 | 202818 |
| 2024-03-06 | 56.19 | $84.23 | 182446 |
| 2024-03-05 | 53.40 | $83.00 | 227045 |
| 2024-03-04 | 53.69 | $83.11 | 235700 |
| 2024-03-01 | 52.16 | $82.43 | 237000 |
| 2024-02-29 | 53.14 | $82.83 | 554934 |
| 2024-02-28 | 44.85 | $79.46 | 308000 |
| 2024-02-27 | 46.64 | $80.23 | 210216 |
| 2024-02-26 | 45.84 | $79.93 | 208000 |
| 2024-02-23 | 50.84 | $82.00 | 187023 |
| 2024-02-22 | 48.33 | $81.03 | 259600 |
| 2024-02-21 | 47.84 | $80.84 | 580600 |
| 2024-02-20 | 48.32 | $81.05 | 210021 |
| 2024-02-16 | 48.11 | $80.96 | 176104 |
| 2024-02-15 | 52.14 | $82.72 | 213015 |
| 2024-02-14 | 50.34 | $81.92 | 172143 |
| 2024-02-13 | 44.42 | $79.53 | 298400 |
| 2024-02-12 | 52.69 | $82.84 | 175700 |
| 2024-02-09 | 51.94 | $82.55 | 200379 |
| 2024-02-08 | 49.11 | $81.47 | 185310 |
| 2024-02-07 | 42.79 | $79.34 | 126500 |
| 2024-02-06 | 45.22 | $80.31 | 307100 |
| 2024-02-05 | 42.30 | $79.40 | 145100 |
| 2024-02-02 | 44.95 | $80.46 | 220300 |
| 2024-02-01 | 50.45 | $82.40 | 197604 |
| 2024-01-31 | 45.34 | $80.84 | 294000 |
| 2024-01-30 | 48.90 | $82.00 | 118700 |
| 2024-01-29 | 50.97 | $82.63 | 152400 |
| 2024-01-26 | 50.72 | $82.55 | 163700 |
| 2024-01-25 | 50.32 | $82.42 | 202700 |
| 2024-01-24 | 49.20 | $82.04 | 145700 |
| 2024-01-23 | 52.15 | $83.04 | 210705 |
| 2024-01-22 | 53.08 | $83.35 | 165433 |
| 2024-01-19 | 48.95 | $81.88 | 146228 |
| 2024-01-18 | 47.64 | $81.44 | 177816 |
| 2024-01-17 | 45.75 | $80.81 | 158800 |
| 2024-01-16 | 44.66 | $80.45 | 176536 |
| 2024-01-12 | 46.56 | $81.22 | 216800 |
| 2024-01-11 | 48.17 | $81.86 | 215700 |
| 2024-01-10 | 50.08 | $82.60 | 138024 |
| 2024-01-09 | 49.82 | $82.50 | 157500 |
| 2024-01-08 | 53.60 | $83.95 | 181300 |
| 2024-01-05 | 49.95 | $82.48 | 190000 |
| 2024-01-04 | 50.80 | $82.81 | 203346 |
| 2024-01-03 | 51.82 | $83.21 | 233425 |
| 2024-01-02 | 60.62 | $86.26 | 203200 |
| 2023-12-29 | 66.57 | $87.95 | 199008 |
| 2023-12-28 | 69.73 | $88.77 | 111216 |
| 2023-12-27 | 71.94 | $89.33 | 193600 |
| 2023-12-26 | 71.08 | $88.78 | 154013 |
| 2023-12-22 | 69.81 | $87.98 | 275000 |
| 2023-12-21 | 70.32 | $88.12 | 244700 |
| 2023-12-20 | 68.81 | $87.15 | 310423 |
| 2023-12-19 | 69.58 | $87.37 | 270200 |
| 2023-12-18 | 67.44 | $86.00 | 385530 |
| 2023-12-15 | 70.03 | $86.76 | 828713 |
| 2023-12-14 | 74.59 | $88.03 | 337607 |
| 2023-12-13 | 72.92 | $86.76 | 264811 |
| 2023-12-12 | 69.69 | $84.60 | 158200 |
| 2023-12-11 | 71.76 | $85.15 | 272146 |
| 2023-12-08 | 70.36 | $84.23 | 259414 |
| 2023-12-07 | 69.79 | $83.86 | 289500 |
| 2023-12-06 | 68.83 | $83.24 | 261900 |
| 2023-12-05 | 68.81 | $83.23 | 221524 |
| 2023-12-04 | 69.81 | $83.54 | 321434 |
| 2023-12-01 | 68.10 | $82.33 | 404600 |
| 2023-11-30 | 62.33 | $78.90 | 176700 |
| 2023-11-29 | 61.36 | $78.40 | 179034 |
| 2023-11-28 | 61.12 | $78.27 | 155700 |
| 2023-11-27 | 62.52 | $78.75 | 194820 |
| 2023-11-24 | 62.22 | $78.58 | 135134 |
| 2023-11-22 | 60.87 | $77.78 | 159321 |
| 2023-11-21 | 59.71 | $77.11 | 157549 |
| 2023-11-20 | 62.13 | $78.04 | 176200 |
| 2023-11-17 | 61.18 | $77.45 | 271600 |
| 2023-11-16 | 58.30 | $75.73 | 171939 |
| 2023-11-15 | 60.17 | $76.49 | 291100 |
| 2023-11-14 | 62.23 | $77.31 | 250000 |
| 2023-11-13 | 55.78 | $73.62 | 176400 |
| 2023-11-10 | 57.06 | $74.13 | 164039 |
| 2023-11-09 | 55.26 | $73.19 | 233300 |
| 2023-11-08 | 55.09 | $73.10 | 258900 |
| 2023-11-07 | 60.11 | $75.17 | 616500 |
| 2023-11-06 | 50.80 | $70.64 | 299500 |
| 2023-11-03 | 51.48 | $70.91 | 263225 |
| 2023-11-02 | 43.52 | $67.92 | 215320 |
| 2023-11-01 | 39.68 | $66.70 | 166837 |
| 2023-10-31 | 40.02 | $66.86 | 121205 |
| 2023-10-30 | 39.56 | $66.71 | 151641 |
| 2023-10-27 | 36.48 | $65.71 | 229523 |
| 2023-10-26 | 37.50 | $66.27 | 264810 |
| 2023-10-25 | 40.14 | $67.66 | 201000 |
| 2023-10-24 | 43.05 | $69.07 | 220900 |
| 2023-10-23 | 39.02 | $67.72 | 182600 |
| 2023-10-20 | 38.56 | $67.57 | 226824 |
| 2023-10-19 | 41.07 | $68.85 | 227600 |
| 2023-10-18 | 44.53 | $70.46 | 161200 |
| 2023-10-17 | 46.18 | $71.18 | 228443 |
| 2023-10-16 | 48.21 | $72.04 | 228125 |
| 2023-10-13 | 43.67 | $70.38 | 217200 |
| 2023-10-12 | 45.24 | $71.07 | 297400 |
| 2023-10-11 | 41.14 | $69.66 | 1.8M |
| 2023-10-10 | 51.02 | $73.50 | 163400 |
| 2023-10-09 | 50.01 | $73.16 | 145900 |
| 2023-10-06 | 48.74 | $72.73 | 257440 |
| 2023-10-05 | 46.36 | $71.94 | 224605 |
| 2023-10-04 | 46.65 | $72.05 | 160000 |
| 2023-10-03 | 43.45 | $70.99 | 134934 |
| 2023-10-02 | 46.74 | $72.30 | 174900 |
| 2023-09-29 | 47.63 | $72.64 | 193303 |
| 2023-09-28 | 49.82 | $73.47 | 160327 |
| 2023-09-27 | 45.23 | $71.88 | 247700 |
| 2023-09-26 | 37.66 | $69.66 | 291300 |
| 2023-09-25 | 46.41 | $72.85 | 137300 |
| 2023-09-22 | 45.47 | $72.60 | 184339 |
| 2023-09-21 | 48.77 | $73.61 | 192900 |
| 2023-09-20 | 53.67 | $74.95 | 134023 |
| 2023-09-19 | 53.75 | $74.97 | 183200 |
| 2023-09-18 | 61.04 | $76.73 | 101100 |
| 2023-09-15 | 60.37 | $76.50 | 506429 |
| 2023-09-14 | 63.19 | $77.13 | 233935 |
| 2023-09-13 | 59.86 | $75.95 | 185614 |
| 2023-09-12 | 61.33 | $76.28 | 191105 |
| 2023-09-11 | 59.88 | $75.77 | 248151 |
| 2023-09-08 | 60.05 | $75.81 | 164534 |
| 2023-09-07 | 59.45 | $75.59 | 204200 |
| 2023-09-06 | 59.49 | $75.60 | 187200 |
| 2023-09-05 | 58.56 | $75.23 | 209800 |
| 2023-09-01 | 63.94 | $76.65 | 214600 |
| 2023-08-31 | 61.98 | $75.81 | 202200 |
| 2023-08-30 | 63.95 | $76.31 | 237800 |
| 2023-08-29 | 63.05 | $75.91 | 155100 |
| 2023-08-28 | 61.28 | $75.13 | 183900 |
| 2023-08-25 | 60.44 | $74.77 | 155745 |
| 2023-08-24 | 58.66 | $74.01 | 134100 |
| 2023-08-23 | 57.73 | $73.62 | 197720 |
| 2023-08-22 | 54.91 | $72.48 | 203400 |
| 2023-08-21 | 55.74 | $72.75 | 182500 |
| 2023-08-18 | 57.44 | $73.30 | 222700 |
| 2023-08-17 | 54.24 | $71.97 | 201600 |
| 2023-08-16 | 55.46 | $72.38 | 211546 |
| 2023-08-15 | 56.37 | $72.69 | 118122 |
| 2023-08-14 | 57.12 | $72.95 | 130100 |
| 2023-08-11 | 54.96 | $71.96 | 195931 |
| 2023-08-10 | 55.04 | $71.99 | 330328 |
| 2023-08-09 | 48.44 | $69.20 | 620448 |
| 2023-08-08 | 60.03 | $73.06 | 261075 |
| 2023-08-07 | 65.93 | $74.58 | 190136 |
| 2023-08-04 | 62.24 | $72.99 | 161013 |
| 2023-08-03 | 61.13 | $72.55 | 171707 |
| 2023-08-02 | 60.46 | $72.28 | 171200 |
| 2023-08-01 | 64.27 | $73.25 | 122000 |
| 2023-07-31 | 63.62 | $72.96 | 233534 |
| 2023-07-28 | 60.93 | $71.81 | 175231 |
| 2023-07-27 | 58.77 | $70.95 | 258143 |
| 2023-07-26 | 55.60 | $69.78 | 226500 |
| 2023-07-25 | 51.41 | $68.40 | 158300 |
| 2023-07-24 | 48.60 | $67.56 | 157924 |
| 2023-07-21 | 47.68 | $67.29 | 172842 |
| 2023-07-20 | 52.74 | $68.81 | 223500 |
| 2023-07-19 | 52.04 | $68.59 | 254500 |
| 2023-07-18 | 51.98 | $68.57 | 125700 |
| 2023-07-17 | 50.23 | $67.99 | 173400 |
| 2023-07-14 | 47.72 | $67.19 | 118200 |
| 2023-07-13 | 48.83 | $67.57 | 133828 |
| 2023-07-12 | 47.83 | $67.24 | 217733 |
| 2023-07-11 | 43.33 | $65.83 | 119100 |
| 2023-07-10 | 43.73 | $65.99 | 313600 |
| 2023-07-07 | 43.10 | $65.79 | 164329 |
| 2023-07-06 | 43.04 | $65.77 | 422400 |
| 2023-07-05 | 43.53 | $65.99 | 264000 |
| 2023-07-03 | 50.43 | $68.79 | 144318 |
| 2023-06-30 | 47.73 | $67.83 | 305132 |
| 2023-06-29 | 49.94 | $68.65 | 167307 |
| 2023-06-28 | 48.48 | $68.12 | 155300 |
| 2023-06-27 | 51.19 | $69.13 | 140400 |
| 2023-06-26 | 52.03 | $69.44 | 212800 |
| 2023-06-23 | 48.73 | $68.17 | 425092 |
| 2023-06-22 | 59.31 | $71.63 | 304250 |
| 2023-06-21 | 58.37 | $71.25 | 182600 |
| 2023-06-20 | 60.58 | $71.88 | 128408 |
| 2023-06-16 | 63.25 | $72.62 | 431100 |
| 2023-06-15 | 63.61 | $72.72 | 186100 |
| 2023-06-14 | 62.72 | $72.28 | 160800 |
| 2023-06-13 | 64.81 | $72.89 | 163205 |
| 2023-06-12 | 62.81 | $71.85 | 156800 |
| 2023-06-09 | 62.65 | $71.77 | 189318 |
| 2023-06-08 | 63.79 | $72.13 | 206300 |
| 2023-06-07 | 61.14 | $70.71 | 327044 |
| 2023-06-06 | 63.31 | $71.41 | 234002 |
| 2023-06-05 | 58.95 | $69.20 | 189811 |
| 2023-06-02 | 60.56 | $69.72 | 186644 |
| 2023-06-01 | 53.79 | $66.78 | 123430 |
| 2023-05-31 | 53.14 | $66.53 | 201100 |
| 2023-05-30 | 52.94 | $66.45 | 105136 |
| 2023-05-26 | 58.52 | $68.32 | 143300 |
| 2023-05-25 | 55.79 | $67.17 | 128914 |
| 2023-05-24 | 54.64 | $66.70 | 109716 |
| 2023-05-23 | 57.05 | $67.50 | 140621 |
| 2023-05-22 | 60.95 | $68.72 | 190100 |
| 2023-05-19 | 57.88 | $67.35 | 111500 |
| 2023-05-18 | 60.51 | $68.15 | 241452 |
| 2023-05-17 | 57.33 | $66.77 | 201502 |
| 2023-05-16 | 53.59 | $65.32 | 136846 |
| 2023-05-15 | 54.62 | $65.65 | 247910 |
| 2023-05-12 | 53.54 | $65.23 | 159000 |
| 2023-05-11 | 55.02 | $65.73 | 232000 |
| 2023-05-10 | 56.00 | $66.06 | 260218 |
| 2023-05-09 | 48.10 | $63.08 | 220119 |
| 2023-05-08 | 48.21 | $63.12 | 161200 |
| 2023-05-05 | 48.66 | $63.29 | 345300 |
| 2023-05-04 | 39.39 | $60.36 | 210200 |
| 2023-05-03 | 40.11 | $60.67 | 218600 |
| 2023-05-02 | 43.36 | $61.99 | 170000 |
| 2023-05-01 | 45.09 | $62.65 | 126400 |
| 2023-04-28 | 45.62 | $62.85 | 176413 |
| 2023-04-27 | 46.02 | $63.01 | 223000 |
| 2023-04-26 | 42.46 | $61.84 | 172000 |
| 2023-04-25 | 45.15 | $62.95 | 233229 |
| 2023-04-24 | 50.54 | $64.92 | 200835 |
| 2023-04-21 | 51.16 | $65.13 | 224617 |
| 2023-04-20 | 51.28 | $65.17 | 87400 |
| 2023-04-19 | 53.66 | $66.01 | 92240 |
| 2023-04-18 | 54.93 | $66.45 | 121500 |
| 2023-04-17 | 54.53 | $66.28 | 164515 |
| 2023-04-14 | 51.70 | $65.08 | 168000 |
| 2023-04-13 | 55.59 | $66.50 | 187945 |
| 2023-04-12 | 52.76 | $65.31 | 72841 |
| 2023-04-11 | 52.32 | $65.13 | 111815 |
| 2023-04-10 | 52.53 | $65.21 | 231248 |
| 2023-04-06 | 51.09 | $64.58 | 122000 |
| 2023-04-05 | 50.34 | $64.25 | 134600 |
| 2023-04-04 | 51.34 | $64.69 | 195700 |
| 2023-04-03 | 54.47 | $66.04 | 171900 |
| 2023-03-31 | 56.31 | $66.80 | 190300 |
| 2023-03-30 | 53.92 | $65.57 | 155821 |
| 2023-03-29 | 53.06 | $65.14 | 242900 |
| 2023-03-28 | 52.97 | $65.09 | 120005 |
| 2023-03-27 | 53.74 | $65.46 | 276900 |
| 2023-03-24 | 51.37 | $64.16 | 301600 |
| 2023-03-23 | 44.17 | $60.72 | 156622 |
| 2023-03-22 | 45.70 | $61.54 | 177708 |
| 2023-03-21 | 48.55 | $63.00 | 339619 |
| 2023-03-20 | 44.62 | $61.25 | 156443 |
| 2023-03-17 | 43.33 | $60.70 | 397000 |
| 2023-03-16 | 48.40 | $63.30 | 225200 |
| 2023-03-15 | 47.25 | $62.79 | 270800 |
| 2023-03-14 | 51.16 | $64.63 | 230429 |
| 2023-03-13 | 46.47 | $62.58 | 243949 |
| 2023-03-10 | 50.06 | $64.19 | 289531 |
| 2023-03-09 | 56.17 | $66.58 | 194533 |
| 2023-03-08 | 59.80 | $67.83 | 165616 |
| 2023-03-07 | 58.26 | $67.08 | 160137 |
| 2023-03-06 | 58.20 | $67.05 | 155000 |
| 2023-03-03 | 60.58 | $67.90 | 167145 |
| 2023-03-02 | 58.67 | $66.89 | 129649 |
| 2023-03-01 | 56.06 | $65.58 | 178247 |
| 2023-02-28 | 55.39 | $65.25 | 178737 |
| 2023-02-27 | 57.95 | $66.25 | 174300 |
| 2023-02-24 | 56.89 | $65.69 | 144100 |
| 2023-02-23 | 57.53 | $65.95 | 382305 |
| 2023-02-22 | 67.58 | $69.57 | 379227 |
| 2023-02-21 | 49.64 | $61.80 | 178613 |
| 2023-02-17 | 58.14 | $63.96 | 196123 |
| 2023-02-16 | 56.53 | $63.47 | 160000 |
| 2023-02-15 | 57.47 | $63.69 | 216400 |
| 2023-02-14 | 56.47 | $63.37 | 145900 |
| 2023-02-13 | 57.60 | $63.65 | 69900 |
| 2023-02-10 | 54.82 | $62.74 | 115534 |
| 2023-02-09 | 55.50 | $62.92 | 114404 |
| 2023-02-08 | 55.09 | $62.78 | 163000 |
| 2023-02-07 | 62.55 | $64.67 | 133315 |
| 2023-02-06 | 62.08 | $64.49 | 132713 |
| 2023-02-03 | 64.27 | $65.01 | 188500 |
| 2023-02-02 | 67.44 | $65.74 | 214431 |
| 2023-02-01 | 67.53 | $65.76 | 237700 |
| 2023-01-31 | 67.21 | $65.60 | 247400 |
| 2023-01-30 | 62.53 | $63.47 | 119204 |
| 2023-01-27 | 62.65 | $63.50 | 143043 |
| 2023-01-26 | 64.09 | $63.87 | 107500 |
| 2023-01-25 | 62.68 | $63.23 | 100800 |
| 2023-01-24 | 60.84 | $62.42 | 140627 |
| 2023-01-23 | 61.41 | $62.58 | 161804 |
| 2023-01-20 | 63.09 | $63.06 | 207833 |
| 2023-01-19 | 59.94 | $61.61 | 103700 |
| 2023-01-18 | 60.21 | $61.69 | 362353 |
| 2023-01-17 | 68.33 | $63.92 | 402426 |
| 2023-01-13 | 65.77 | $62.62 | 177730 |
| 2023-01-12 | 64.61 | $62.06 | 226400 |
| 2023-01-11 | 59.60 | $59.92 | 144300 |
| 2023-01-10 | 57.99 | $59.31 | 162830 |
| 2023-01-09 | 57.16 | $59.00 | 324100 |
| 2023-01-06 | 54.25 | $57.94 | 143611 |
| 2023-01-05 | 48.64 | $56.15 | 175200 |
| 2023-01-04 | 45.71 | $55.32 | 187220 |
| 2023-01-03 | 43.11 | $54.62 | 216826 |
| 2022-12-30 | 39.54 | $53.71 | 183000 |
| 2022-12-29 | 40.88 | $54.21 | 136600 |
| 2022-12-28 | 36.59 | $53.16 | 133900 |
| 2022-12-27 | 38.99 | $54.10 | 151219 |
| 2022-12-23 | 39.05 | $54.12 | 208137 |
| 2022-12-22 | 36.26 | $53.43 | 237849 |
| 2022-12-21 | 39.06 | $54.57 | 223031 |
| 2022-12-20 | 36.49 | $53.94 | 272608 |
| 2022-12-19 | 34.23 | $53.40 | 341800 |
| 2022-12-16 | 39.76 | $55.62 | 1.1M |
| 2022-12-15 | 42.09 | $56.42 | 373400 |
| 2022-12-14 | 49.32 | $58.53 | 332700 |
| 2022-12-13 | 48.81 | $58.40 | 237900 |
| 2022-12-12 | 47.68 | $58.11 | 187025 |
| 2022-12-09 | 45.35 | $57.52 | 177700 |
| 2022-12-08 | 45.55 | $57.58 | 198400 |
| 2022-12-07 | 42.15 | $56.72 | 121400 |
| 2022-12-06 | 45.11 | $57.67 | 167405 |
| 2022-12-05 | 49.63 | $58.97 | 175900 |
| 2022-12-02 | 50.82 | $59.29 | 175229 |
| 2022-12-01 | 52.54 | $59.75 | 393327 |
| 2022-11-30 | 52.54 | $59.75 | 270000 |
| 2022-11-29 | 52.47 | $59.73 | 93600 |
| 2022-11-28 | 52.05 | $59.59 | 118100 |
| 2022-11-25 | 55.88 | $60.72 | 50640 |
| 2022-11-23 | 55.60 | $60.62 | 90206 |
| 2022-11-22 | 56.54 | $60.90 | 129700 |
| 2022-11-21 | 56.29 | $60.80 | 115500 |
| 2022-11-18 | 54.68 | $60.15 | 142400 |
| 2022-11-17 | 53.25 | $59.58 | 146800 |
| 2022-11-16 | 56.94 | $60.81 | 157700 |
| 2022-11-15 | 57.99 | $61.15 | 274200 |
| 2022-11-14 | 58.78 | $61.41 | 219700 |
| 2022-11-11 | 58.26 | $61.16 | 262400 |
| 2022-11-10 | 63.03 | $62.74 | 343522 |
| 2022-11-09 | 61.10 | $61.73 | 254400 |
| 2022-11-08 | 60.83 | $61.59 | 317405 |
| 2022-11-07 | 58.55 | $60.42 | 171900 |
| 2022-11-04 | 55.83 | $59.12 | 177836 |
| 2022-11-03 | 51.60 | $57.30 | 269400 |
| 2022-11-02 | 55.72 | $58.78 | 291509 |
| 2022-11-01 | 59.95 | $60.16 | 202715 |
| 2022-10-31 | 58.81 | $59.63 | 234100 |
| 2022-10-28 | 56.33 | $58.52 | 235806 |
| 2022-10-27 | 55.65 | $58.22 | 351933 |
| 2022-10-26 | 50.64 | $56.18 | 475800 |
| 2022-10-25 | 64.07 | $60.17 | 371713 |
| 2022-10-24 | 64.81 | $60.35 | 298200 |
| 2022-10-21 | 63.15 | $59.61 | 305400 |
| 2022-10-20 | 58.21 | $57.65 | 270100 |
| 2022-10-19 | 59.37 | $57.95 | 293204 |
| 2022-10-18 | 60.32 | $58.20 | 489200 |
| 2022-10-17 | 56.19 | $56.65 | 258200 |
| 2022-10-14 | 54.21 | $55.97 | 169400 |
| 2022-10-13 | 56.38 | $56.58 | 452500 |
| 2022-10-12 | 56.36 | $56.57 | 236500 |
| 2022-10-11 | 56.90 | $56.73 | 307344 |
| 2022-10-10 | 57.00 | $56.76 | 282000 |
| 2022-10-07 | 55.25 | $56.04 | 270328 |
| 2022-10-06 | 56.65 | $56.50 | 194300 |
| 2022-10-05 | 55.72 | $56.10 | 324829 |
| 2022-10-04 | 54.73 | $55.67 | 367436 |
| 2022-10-03 | 41.40 | $51.05 | 224929 |
| 2022-09-30 | 30.40 | $48.44 | 413300 |
| 2022-09-29 | 31.83 | $49.10 | 342700 |
| 2022-09-28 | 34.35 | $50.18 | 407000 |
| 2022-09-27 | 33.85 | $50.07 | 328322 |
| 2022-09-26 | 32.50 | $49.77 | 300200 |
| 2022-09-23 | 37.13 | $51.70 | 369800 |
| 2022-09-22 | 36.28 | $51.51 | 216300 |
| 2022-09-21 | 39.26 | $52.63 | 241946 |
| 2022-09-20 | 39.39 | $52.68 | 158438 |
| 2022-09-19 | 40.69 | $53.16 | 155600 |
| 2022-09-16 | 40.93 | $53.25 | 385400 |
| 2022-09-15 | 41.28 | $53.39 | 210535 |
| 2022-09-14 | 42.06 | $53.70 | 210232 |
| 2022-09-13 | 43.05 | $54.10 | 175200 |
| 2022-09-12 | 50.26 | $56.66 | 129426 |
| 2022-09-09 | 46.90 | $55.64 | 139802 |
| 2022-09-08 | 41.51 | $54.18 | 157914 |
| 2022-09-07 | 42.38 | $54.49 | 169306 |
| 2022-09-06 | 38.86 | $53.59 | 236638 |
| 2022-09-02 | 42.51 | $54.92 | 209900 |
| 2022-09-01 | 44.26 | $55.51 | 239726 |
| 2022-08-31 | 43.39 | $55.28 | 244400 |
| 2022-08-30 | 45.28 | $55.93 | 273806 |
| 2022-08-29 | 45.77 | $56.10 | 266400 |
| 2022-08-26 | 46.13 | $56.23 | 133433 |
| 2022-08-25 | 50.29 | $57.65 | 127400 |
| 2022-08-24 | 47.61 | $56.80 | 212624 |
| 2022-08-23 | 49.21 | $57.34 | 246200 |
| 2022-08-22 | 45.60 | $56.22 | 141600 |
| 2022-08-19 | 50.92 | $57.95 | 218700 |
| 2022-08-18 | 53.74 | $58.77 | 215100 |
| 2022-08-17 | 53.29 | $58.62 | 279300 |
| 2022-08-16 | 54.09 | $58.86 | 293506 |
| 2022-08-15 | 56.09 | $59.46 | 217407 |
| 2022-08-12 | 54.88 | $59.00 | 457100 |
| 2022-08-11 | 50.08 | $57.32 | 432800 |
| 2022-08-10 | 47.33 | $56.45 | 542843 |
| 2022-08-09 | 46.82 | $56.29 | 185507 |
| 2022-08-08 | 47.90 | $56.68 | 207033 |
| 2022-08-05 | 48.30 | $56.83 | 213700 |
| 2022-08-04 | 50.45 | $57.62 | 245600 |
| 2022-08-03 | 46.48 | $56.23 | 326947 |
| 2022-08-02 | 43.25 | $55.19 | 234601 |
| 2022-08-01 | 45.48 | $56.08 | 290712 |
| 2022-07-29 | 47.74 | $56.94 | 384348 |
| 2022-07-28 | 49.23 | $57.49 | 180306 |
| 2022-07-27 | 47.59 | $56.91 | 177920 |
| 2022-07-26 | 45.04 | $56.03 | 270694 |
| 2022-07-25 | 43.49 | $55.51 | 326130 |
| 2022-07-22 | 41.26 | $54.77 | 290900 |
| 2022-07-21 | 42.65 | $55.41 | 337507 |
| 2022-07-20 | 43.47 | $55.79 | 278000 |
| 2022-07-19 | 44.99 | $56.49 | 402100 |
| 2022-07-18 | 41.31 | $55.17 | 255142 |
| 2022-07-15 | 43.80 | $56.35 | 238026 |
| 2022-07-14 | 39.08 | $54.75 | 204900 |
| 2022-07-13 | 41.19 | $55.78 | 214100 |
| 2022-07-12 | 44.41 | $57.23 | 243535 |
| 2022-07-11 | 47.57 | $58.53 | 178900 |
| 2022-07-08 | 49.98 | $59.46 | 209300 |
| 2022-07-07 | 52.81 | $60.49 | 196100 |
| 2022-07-06 | 50.78 | $59.70 | 239600 |
| 2022-07-05 | 50.97 | $59.77 | 231500 |
| 2022-07-01 | 52.17 | $60.24 | 350800 |
| 2022-06-30 | 53.37 | $60.71 | 226700 |
| 2022-06-29 | 50.22 | $59.35 | 263000 |
| 2022-06-28 | 50.08 | $59.29 | 239800 |
| 2022-06-27 | 48.27 | $58.51 | 281131 |
| 2022-06-24 | 49.36 | $59.01 | 851820 |
| 2022-06-23 | 45.55 | $57.38 | 217204 |
| 2022-06-22 | 45.45 | $57.34 | 292100 |
| 2022-06-21 | 45.11 | $57.19 | 288228 |
| 2022-06-17 | 41.13 | $55.50 | 770300 |
| 2022-06-16 | 39.36 | $54.78 | 370000 |
| 2022-06-15 | 45.46 | $58.15 | 297904 |
| 2022-06-14 | 40.86 | $56.37 | 290200 |
| 2022-06-13 | 42.70 | $57.33 | 273916 |
| 2022-06-10 | 45.47 | $58.69 | 194700 |
| 2022-06-09 | 49.67 | $60.56 | 180703 |
| 2022-06-08 | 53.00 | $61.90 | 287807 |
| 2022-06-07 | 55.93 | $63.00 | 233930 |
| 2022-06-06 | 57.52 | $63.58 | 326500 |
| 2022-06-03 | 52.66 | $61.38 | 307902 |
| 2022-06-02 | 51.27 | $60.80 | 179000 |
| 2022-06-01 | 46.55 | $58.97 | 388700 |
| 2022-05-31 | 51.35 | $60.83 | 196500 |
| 2022-05-27 | 53.14 | $61.47 | 148249 |
| 2022-05-26 | 50.23 | $60.34 | 181800 |
| 2022-05-25 | 46.66 | $59.06 | 213146 |
| 2022-05-24 | 43.25 | $57.93 | 252018 |
| 2022-05-23 | 41.72 | $57.44 | 249912 |
| 2022-05-20 | 39.40 | $56.71 | 204202 |
| 2022-05-19 | 40.21 | $57.10 | 195900 |
| 2022-05-18 | 40.09 | $57.06 | 255300 |
| 2022-05-17 | 42.51 | $58.25 | 198100 |
| 2022-05-16 | 35.52 | $56.00 | 302624 |
| 2022-05-13 | 36.08 | $56.30 | 298104 |
| 2022-05-12 | 33.09 | $55.40 | 358600 |
| 2022-05-11 | 34.14 | $56.02 | 579100 |
| 2022-05-10 | 36.16 | $57.18 | 483100 |
| 2022-05-09 | 31.93 | $55.90 | 535710 |
| 2022-05-06 | 30.42 | $55.46 | 357105 |
| 2022-05-05 | 32.00 | $56.49 | 365300 |
| 2022-05-04 | 38.28 | $59.93 | 331312 |
| 2022-05-03 | 35.19 | $59.05 | 236600 |
| 2022-05-02 | 32.29 | $58.26 | 273900 |
| 2022-04-29 | 33.54 | $58.95 | 399225 |
| 2022-04-28 | 35.75 | $60.12 | 178629 |
| 2022-04-27 | 32.61 | $59.25 | 248200 |
| 2022-04-26 | 34.27 | $60.16 | 258236 |
| 2022-04-25 | 39.51 | $62.64 | 268923 |
| 2022-04-22 | 41.62 | $63.51 | 220400 |
| 2022-04-21 | 46.56 | $65.32 | 232600 |
| 2022-04-20 | 50.38 | $66.54 | 230523 |
| 2022-04-19 | 49.48 | $66.26 | 414000 |
| 2022-04-18 | 45.86 | $65.18 | 309014 |
| 2022-04-14 | 47.82 | $65.83 | 276718 |
| 2022-04-13 | 47.09 | $65.61 | 315800 |
| 2022-04-12 | 36.94 | $62.93 | 256700 |
| 2022-04-11 | 37.70 | $63.23 | 343233 |
| 2022-04-08 | 37.37 | $63.15 | 494938 |
| 2022-04-07 | 40.46 | $64.36 | 462310 |
| 2022-04-06 | 44.88 | $65.88 | 324900 |
| 2022-04-05 | 48.20 | $66.89 | 324504 |
| 2022-04-04 | 52.01 | $67.94 | 257500 |
| 2022-04-01 | 53.19 | $68.25 | 273700 |
| 2022-03-31 | 52.36 | $68.00 | 219700 |
| 2022-03-30 | 51.61 | $67.77 | 230900 |
| 2022-03-29 | 53.84 | $68.41 | 567024 |
| 2022-03-28 | 51.96 | $67.80 | 222823 |
| 2022-03-25 | 49.60 | $67.06 | 307700 |
| 2022-03-24 | 44.90 | $65.71 | 172500 |
| 2022-03-23 | 44.82 | $65.69 | 202700 |
| 2022-03-22 | 44.82 | $65.69 | 259825 |
| 2022-03-21 | 46.91 | $66.44 | 179000 |
| 2022-03-18 | 46.37 | $66.27 | 531726 |
| 2022-03-17 | 46.93 | $66.48 | 126642 |
| 2022-03-16 | 47.66 | $66.76 | 270509 |
| 2022-03-15 | 41.24 | $64.68 | 348634 |
| 2022-03-14 | 40.74 | $64.53 | 196724 |
| 2022-03-11 | 37.63 | $63.60 | 354000 |
| 2022-03-10 | 38.48 | $64.01 | 395520 |
| 2022-03-09 | 42.29 | $65.74 | 583120 |
| 2022-03-08 | 37.61 | $64.36 | 814543 |
| 2022-03-07 | 37.61 | $64.36 | 528109 |
| 2022-03-04 | 45.86 | $67.75 | 410343 |
| 2022-03-03 | 48.70 | $68.70 | 266900 |
| 2022-03-02 | 52.27 | $69.80 | 365135 |
| 2022-03-01 | 47.70 | $68.42 | 563338 |
| 2022-02-28 | 53.48 | $70.06 | 423800 |
| 2022-02-25 | 55.30 | $70.53 | 319101 |
| 2022-02-24 | 56.39 | $70.81 | 447610 |
| 2022-02-23 | 53.96 | $70.02 | 336600 |
| 2022-02-22 | 49.01 | $68.57 | 284900 |
| 2022-02-18 | 51.40 | $69.23 | 393414 |
| 2022-02-17 | 51.47 | $69.25 | 221800 |
| 2022-02-16 | 55.23 | $70.27 | 250732 |
| 2022-02-15 | 53.66 | $69.77 | 177500 |
| 2022-02-14 | 50.86 | $68.92 | 217038 |
| 2022-02-11 | 52.97 | $69.51 | 222200 |
| 2022-02-10 | 55.06 | $70.08 | 328502 |
| 2022-02-09 | 58.73 | $71.03 | 221743 |
| 2022-02-08 | 55.69 | $70.00 | 480500 |
| 2022-02-07 | 54.51 | $69.62 | 186432 |
| 2022-02-04 | 54.12 | $69.49 | 218223 |
| 2022-02-03 | 57.06 | $70.30 | 366248 |
| 2022-02-02 | 54.90 | $69.55 | 284700 |
| 2022-02-01 | 55.29 | $69.66 | 332900 |
| 2022-01-31 | 55.69 | $69.78 | 327900 |
| 2022-01-28 | 56.18 | $69.93 | 416312 |
| 2022-01-27 | 53.73 | $68.98 | 470700 |
| 2022-01-26 | 52.68 | $68.58 | 401248 |
| 2022-01-25 | 56.75 | $69.90 | 533902 |
| 2022-01-24 | 54.76 | $69.11 | 690500 |
| 2022-01-21 | 54.91 | $69.16 | 483521 |
| 2022-01-20 | 60.59 | $70.94 | 430648 |
| 2022-01-19 | 63.38 | $71.74 | 323713 |
| 2022-01-18 | 63.28 | $71.69 | 376044 |
| 2022-01-14 | 67.14 | $72.79 | 239300 |
| 2022-01-13 | 65.54 | $71.91 | 294926 |
| 2022-01-12 | 64.31 | $71.25 | 562130 |
| 2022-01-11 | 63.90 | $71.03 | 356325 |
| 2022-01-10 | 60.32 | $69.21 | 449800 |
| 2022-01-07 | 58.17 | $68.22 | 479500 |
| 2022-01-06 | 53.87 | $66.42 | 193800 |
| 2022-01-05 | 53.56 | $66.30 | 228407 |
| 2022-01-04 | 54.64 | $66.68 | 324600 |
| 2022-01-03 | 51.57 | $65.42 | 465800 |
| 2021-12-31 | 51.97 | $65.57 | 223508 |
| 2021-12-30 | 52.74 | $65.87 | 143900 |
| 2021-12-29 | 53.55 | $66.19 | 151933 |
| 2021-12-28 | 53.21 | $66.03 | 165232 |
| 2021-12-27 | 52.94 | $65.90 | 237500 |
| 2021-12-23 | 50.54 | $64.73 | 215620 |
| 2021-12-22 | 47.53 | $63.35 | 349200 |
| 2021-12-21 | 47.95 | $63.56 | 305632 |
| 2021-12-20 | 43.93 | $61.77 | 566545 |
| 2021-12-17 | 49.54 | $64.53 | 807551 |
| 2021-12-16 | 47.72 | $63.74 | 441000 |
| 2021-12-15 | 41.41 | $61.25 | 645400 |
| 2021-12-14 | 49.29 | $64.72 | 541308 |
| 2021-12-13 | 48.19 | $64.31 | 389114 |
| 2021-12-10 | 47.50 | $64.05 | 355129 |
| 2021-12-09 | 48.10 | $64.31 | 294214 |
| 2021-12-08 | 47.34 | $64.00 | 227011 |
| 2021-12-07 | 45.65 | $63.31 | 241900 |
| 2021-12-06 | 46.36 | $63.66 | 288100 |
| 2021-12-03 | 42.06 | $61.92 | 259400 |
| 2021-12-02 | 42.52 | $62.17 | 254000 |
| 2021-12-01 | 37.24 | $60.17 | 371400 |
| 2021-11-30 | 38.92 | $61.16 | 320838 |
| 2021-11-29 | 40.72 | $62.18 | 372300 |
| 2021-11-26 | 42.31 | $63.05 | 306300 |
| 2021-11-24 | 51.63 | $67.29 | 331919 |
| 2021-11-23 | 48.77 | $66.16 | 265200 |
| 2021-11-22 | 47.22 | $65.57 | 250127 |
| 2021-11-19 | 49.33 | $66.45 | 281600 |
| 2021-11-18 | 49.21 | $66.40 | 262543 |
| 2021-11-17 | 50.75 | $67.06 | 231406 |
| 2021-11-16 | 53.34 | $68.14 | 265200 |
| 2021-11-15 | 50.77 | $66.98 | 158536 |
| 2021-11-12 | 48.43 | $65.97 | 343100 |
| 2021-11-11 | 45.65 | $64.83 | 266100 |
| 2021-11-10 | 46.79 | $65.37 | 268300 |
| 2021-11-09 | 48.15 | $66.02 | 328900 |
| 2021-11-08 | 52.26 | $67.86 | 451400 |
| 2021-11-05 | 59.01 | $70.46 | 948593 |
| 2021-11-04 | 58.68 | $70.29 | 935208 |
| 2021-11-03 | 56.64 | $69.25 | 1.4M |
| 2021-11-02 | 54.03 | $67.99 | 651437 |
| 2021-11-01 | 54.60 | $68.22 | 948200 |
| 2021-10-29 | 56.22 | $68.88 | 443200 |
| 2021-10-28 | 55.61 | $68.56 | 467440 |
| 2021-10-27 | 49.96 | $65.81 | 530222 |
| 2021-10-26 | 28.66 | $59.02 | 640071 |
| 2021-10-25 | 29.67 | $59.59 | 434035 |
| 2021-10-22 | 27.10 | $58.99 | 386532 |
| 2021-10-21 | 33.12 | $62.14 | 264146 |
| 2021-10-20 | 29.29 | $61.33 | 327401 |
| 2021-10-19 | 29.62 | $61.50 | 194800 |
| 2021-10-18 | 30.59 | $61.99 | 237426 |
| 2021-10-15 | 30.73 | $62.06 | 408748 |
| 2021-10-14 | 30.65 | $62.04 | 300000 |
| 2021-10-13 | 30.66 | $62.05 | 271300 |
| 2021-10-12 | 30.63 | $62.04 | 261600 |
| 2021-10-11 | 30.44 | $61.99 | 286100 |
| 2021-10-08 | 33.21 | $63.67 | 253243 |
| 2021-10-07 | 35.14 | $64.74 | 410100 |
| 2021-10-06 | 30.36 | $63.41 | 313500 |
| 2021-10-05 | 31.10 | $63.86 | 252233 |
| 2021-10-04 | 31.50 | $64.11 | 379135 |
| 2021-10-01 | 31.73 | $64.26 | 351243 |
| 2021-09-30 | 28.50 | $63.30 | 395102 |
| 2021-09-29 | 29.18 | $63.80 | 443404 |
| 2021-09-28 | 29.42 | $63.98 | 295700 |
| 2021-09-27 | 31.18 | $65.27 | 270100 |
| 2021-09-24 | 29.44 | $64.71 | 412400 |
| 2021-09-23 | 30.95 | $65.85 | 579800 |
| 2021-09-22 | 32.24 | $66.78 | 510805 |
| 2021-09-21 | 32.54 | $67.00 | 325540 |
| 2021-09-20 | 35.85 | $69.27 | 332300 |
| 2021-09-17 | 40.25 | $71.84 | 795016 |
| 2021-09-16 | 41.80 | $72.66 | 340845 |
| 2021-09-15 | 42.16 | $72.85 | 284100 |
| 2021-09-14 | 40.84 | $72.33 | 227300 |
| 2021-09-13 | 46.81 | $75.39 | 185917 |
| 2021-09-10 | 41.62 | $73.43 | 397800 |
| 2021-09-09 | 42.24 | $73.74 | 281013 |
| 2021-09-08 | 47.53 | $76.18 | 299347 |
| 2021-09-07 | 49.39 | $76.95 | 183120 |
| 2021-09-03 | 55.03 | $79.08 | 212400 |
| 2021-09-02 | 54.96 | $79.05 | 207600 |
| 2021-09-01 | 53.26 | $78.30 | 106035 |
| 2021-08-31 | 52.94 | $78.16 | 134600 |
| 2021-08-30 | 52.05 | $77.75 | 147200 |
| 2021-08-27 | 54.73 | $78.86 | 176347 |
| 2021-08-26 | 49.14 | $76.37 | 161303 |
| 2021-08-25 | 52.80 | $77.84 | 114732 |
| 2021-08-24 | 52.04 | $77.51 | 114702 |
| 2021-08-23 | 51.63 | $77.33 | 146200 |
| 2021-08-20 | 50.35 | $76.75 | 162400 |
| 2021-08-19 | 49.06 | $76.17 | 147521 |
| 2021-08-18 | 49.57 | $76.41 | 205300 |
| 2021-08-17 | 53.41 | $78.18 | 189833 |
| 2021-08-16 | 54.89 | $78.83 | 168800 |
| 2021-08-13 | 53.69 | $78.19 | 111219 |
| 2021-08-12 | 57.52 | $79.87 | 208324 |
| 2021-08-11 | 56.93 | $79.53 | 182702 |
| 2021-08-10 | 53.65 | $77.71 | 135900 |
| 2021-08-09 | 52.39 | $77.04 | 137400 |
| 2021-08-06 | 57.27 | $79.24 | 216520 |
| 2021-08-05 | 57.04 | $79.11 | 259500 |
| 2021-08-04 | 51.82 | $76.29 | 231800 |
| 2021-08-03 | 54.52 | $77.50 | 353811 |
| 2021-08-02 | 55.71 | $78.02 | 368126 |
| 2021-07-30 | 53.76 | $76.96 | 158900 |
| 2021-07-29 | 54.91 | $77.49 | 378400 |
| 2021-07-28 | 52.47 | $76.15 | 257700 |
| 2021-07-27 | 48.68 | $74.22 | 226200 |
| 2021-07-26 | 50.55 | $75.16 | 166134 |
| 2021-07-23 | 49.97 | $74.86 | 461300 |
| 2021-07-22 | 47.71 | $73.70 | 461610 |
| 2021-07-21 | 56.30 | $77.83 | 269200 |
| 2021-07-20 | 52.18 | $75.75 | 283000 |
| 2021-07-19 | 47.30 | $73.60 | 366245 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-4.38
2026-07-16
Close Price
$115.41
Vol: 193963
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.94
Average
-47.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -4.38 | $115.41 | 193963 |
| 2026-07-15 | -5.45 | $111.88 | 701900 |
| 2026-07-14 | -1.63 | $109.12 | 551829 |
| 2026-07-13 | -3.42 | $107.42 | 398080 |
| 2026-07-10 | -17.20 | $104.24 | 339700 |
| 2026-07-09 | -22.79 | $103.35 | 276123 |
| 2026-07-08 | -20.21 | $103.76 | 423640 |
| 2026-07-07 | -19.27 | $103.91 | 716300 |
| 2026-07-06 | -3.84 | $104.56 | 427314 |
| 2026-07-02 | -25.62 | $101.50 | 560100 |
| 2026-07-01 | -43.42 | $99.00 | 726623 |
| 2026-06-30 | -75.52 | $94.49 | 745100 |
| 2026-06-29 | -92.10 | $92.16 | 699844 |
| 2026-06-26 | -91.80 | $94.09 | 1.1M |
| 2026-06-25 | -95.77 | $95.18 | 393900 |
| 2026-06-24 | -97.32 | $96.24 | 368911 |
| 2026-06-23 | -94.08 | $96.65 | 408500 |
| 2026-06-22 | -91.68 | $97.55 | 494020 |
| 2026-06-18 | -90.76 | $97.67 | 790827 |
| 2026-06-17 | -93.26 | $97.37 | 496025 |
| 2026-06-16 | -90.94 | $100.14 | 308912 |
| 2026-06-15 | -86.52 | $100.55 | 387708 |
| 2026-06-12 | -71.52 | $101.94 | 347500 |
| 2026-06-11 | -80.04 | $101.15 | 343815 |
| 2026-06-10 | -80.06 | $100.98 | 444728 |
| 2026-06-09 | -63.29 | $102.57 | 493000 |
| 2026-06-08 | -76.27 | $101.34 | 302300 |
| 2026-06-05 | -82.18 | $100.99 | 348700 |
| 2026-06-04 | -84.34 | $100.94 | 390400 |
| 2026-06-03 | -85.59 | $100.88 | 377000 |
| 2026-06-02 | -68.76 | $102.97 | 416900 |
| 2026-06-01 | -68.36 | $103.02 | 413500 |
| 2026-05-29 | -60.31 | $104.02 | 487800 |
| 2026-05-28 | -35.67 | $107.08 | 369677 |
| 2026-05-27 | -42.91 | $106.18 | 309213 |
| 2026-05-26 | -36.15 | $107.02 | 300436 |
| 2026-05-22 | -54.43 | $104.75 | 379533 |
| 2026-05-21 | -57.27 | $104.79 | 468137 |
| 2026-05-20 | -47.90 | $106.65 | 402083 |
| 2026-05-19 | -77.88 | $102.30 | 338800 |
| 2026-05-18 | -63.98 | $104.98 | 404149 |
| 2026-05-15 | -71.71 | $103.77 | 517737 |
| 2026-05-14 | -55.31 | $106.91 | 680715 |
| 2026-05-13 | -68.63 | $104.58 | 1.0M |
| 2026-05-12 | -80.09 | $105.73 | 794200 |
| 2026-05-11 | -84.00 | $105.20 | 328742 |
| 2026-05-08 | -69.10 | $107.22 | 475306 |
| 2026-05-07 | -65.19 | $107.75 | 857853 |
| 2026-05-06 | -55.90 | $109.01 | 563400 |
| 2026-05-05 | -91.99 | $104.30 | 362100 |
| 2026-05-04 | -81.45 | $104.38 | 327400 |
| 2026-05-01 | -60.51 | $107.52 | 286000 |
| 2026-04-30 | -63.85 | $106.75 | 259600 |
| 2026-04-29 | -60.03 | $107.34 | 253600 |
| 2026-04-28 | -48.88 | $108.71 | 331900 |
| 2026-04-27 | -57.02 | $106.80 | 390600 |
| 2026-04-24 | -37.46 | $110.06 | 346500 |
| 2026-04-23 | -32.82 | $110.87 | 313700 |
| 2026-04-22 | -30.75 | $111.23 | 652100 |
| 2026-04-21 | -32.92 | $110.77 | 329700 |
| 2026-04-20 | -15.16 | $113.91 | 338900 |
| 2026-04-17 | -11.00 | $114.38 | 693501 |
| 2026-04-16 | -1.81 | $111.67 | 384336 |
| 2026-04-15 | -4.45 | $108.72 | 572600 |
| 2026-04-14 | -18.31 | $106.66 | 729100 |
| 2026-04-13 | -16.80 | $106.84 | 306302 |
| 2026-04-10 | -29.56 | $105.52 | 257023 |
| 2026-04-09 | -27.41 | $106.05 | 528000 |
| 2026-04-08 | -32.55 | $106.29 | 548248 |
| 2026-04-07 | -66.02 | $102.75 | 436795 |
| 2026-04-06 | -63.16 | $103.64 | 296000 |
| 2026-04-02 | -73.85 | $103.32 | 353539 |
| 2026-04-01 | -75.23 | $103.38 | 439800 |
| 2026-03-31 | -77.25 | $103.63 | 500420 |
| 2026-03-30 | -87.23 | $100.50 | 863300 |
| 2026-03-27 | -86.37 | $100.77 | 545805 |
| 2026-03-26 | -83.18 | $101.77 | 605200 |
| 2026-03-25 | -85.56 | $102.25 | 325025 |
| 2026-03-24 | -89.27 | $100.77 | 498529 |
| 2026-03-23 | -87.71 | $101.39 | 406900 |
| 2026-03-20 | -97.02 | $97.68 | 1.3M |
| 2026-03-19 | -93.17 | $100.51 | 609337 |
| 2026-03-18 | -99.91 | $101.23 | 636400 |
| 2026-03-17 | -98.63 | $105.42 | 367900 |
| 2026-03-16 | -99.38 | $106.08 | 394132 |
| 2026-03-13 | -96.86 | $107.07 | 413041 |
| 2026-03-12 | -99.52 | $107.30 | 356000 |
| 2026-03-11 | -93.58 | $109.70 | 480948 |
| 2026-03-10 | -89.19 | $110.95 | 547745 |
| 2026-03-09 | -74.98 | $115.00 | 661300 |
| 2026-03-06 | -65.65 | $117.66 | 769400 |
| 2026-03-05 | -47.33 | $122.88 | 748500 |
| 2026-03-04 | -44.53 | $123.68 | 705000 |
| 2026-03-03 | -36.98 | $125.83 | 808840 |
| 2026-03-02 | -36.91 | $125.85 | 1.4M |
| 2026-02-27 | -68.77 | $116.77 | 3.4M |
| 2026-02-26 | -6.40 | $135.58 | 548623 |
| 2026-02-25 | -39.07 | $129.58 | 201600 |
| 2026-02-24 | -42.65 | $129.21 | 261000 |
| 2026-02-23 | -59.09 | $127.51 | 248343 |
| 2026-02-20 | -30.17 | $130.50 | 371200 |
| 2026-02-19 | -36.07 | $129.89 | 266430 |
| 2026-02-18 | -36.75 | $129.82 | 307644 |
| 2026-02-17 | -34.45 | $129.82 | 226249 |
| 2026-02-13 | -26.56 | $130.69 | 260762 |
| 2026-02-12 | -41.07 | $129.09 | 269501 |
| 2026-02-11 | -24.25 | $130.73 | 204700 |
| 2026-02-10 | -12.82 | $131.49 | 277600 |
| 2026-02-09 | -22.80 | $130.37 | 221900 |
| 2026-02-06 | -17.99 | $130.91 | 408400 |
| 2026-02-05 | -15.69 | $128.21 | 329328 |
| 2026-02-04 | -9.60 | $128.63 | 187044 |
| 2026-02-03 | -37.26 | $125.46 | 213700 |
| 2026-02-02 | -7.67 | $128.67 | 221528 |
| 2026-01-30 | -3.59 | $127.04 | 239000 |
| 2026-01-29 | -4.67 | $126.63 | 190822 |
| 2026-01-28 | -21.04 | $124.67 | 173606 |
| 2026-01-27 | -14.27 | $125.48 | 141847 |
| 2026-01-26 | -15.78 | $125.30 | 161700 |
| 2026-01-23 | -14.52 | $125.45 | 199400 |
| 2026-01-22 | -12.69 | $125.67 | 169449 |
| 2026-01-21 | -12.52 | $125.69 | 241100 |
| 2026-01-20 | -30.97 | $123.48 | 202800 |
| 2026-01-16 | -12.27 | $125.72 | 290800 |
| 2026-01-15 | -19.95 | $124.80 | 264548 |
| 2026-01-14 | -43.57 | $121.97 | 264900 |
| 2026-01-13 | -36.81 | $122.78 | 175101 |
| 2026-01-12 | -26.29 | $124.04 | 289700 |
| 2026-01-09 | -2.17 | $126.93 | 277000 |
| 2026-01-08 | -0.22 | $123.90 | 421508 |
| 2026-01-07 | -41.05 | $118.97 | 175547 |
| 2026-01-06 | -25.08 | $120.24 | 226600 |
| 2026-01-05 | -29.41 | $119.85 | 178716 |
| 2026-01-02 | -67.04 | $116.46 | 229905 |
| 2025-12-31 | -61.51 | $116.73 | 221000 |
| 2025-12-30 | -43.53 | $118.36 | 132500 |
| 2025-12-29 | -31.64 | $119.02 | 196300 |
| 2025-12-26 | -26.09 | $119.63 | 115827 |
| 2025-12-24 | -28.82 | $119.29 | 97539 |
| 2025-12-23 | -36.32 | $118.24 | 254332 |
| 2025-12-22 | -22.34 | $119.44 | 200547 |
| 2025-12-19 | -23.65 | $118.95 | 775200 |
| 2025-12-18 | -19.72 | $119.54 | 358000 |
| 2025-12-17 | -16.19 | $120.07 | 305363 |
| 2025-12-16 | -19.12 | $119.63 | 328200 |
| 2025-12-15 | -19.05 | $119.64 | 344400 |
| 2025-12-12 | -20.32 | $119.45 | 431000 |
| 2025-12-11 | -11.13 | $120.83 | 322100 |
| 2025-12-10 | -10.35 | $117.19 | 286700 |
| 2025-12-09 | -35.03 | $114.52 | 216135 |
| 2025-12-08 | -41.68 | $113.80 | 203746 |
| 2025-12-05 | -14.97 | $116.69 | 141620 |
| 2025-12-04 | -17.10 | $116.46 | 206221 |
| 2025-12-03 | -0.08 | $118.30 | 366000 |
| 2025-12-02 | -30.26 | $113.15 | 260500 |
| 2025-12-01 | -33.69 | $112.76 | 247503 |
| 2025-11-28 | -37.47 | $112.33 | 117802 |
| 2025-11-26 | -42.83 | $111.72 | 272313 |
| 2025-11-25 | -35.09 | $112.60 | 189210 |
| 2025-11-24 | -48.55 | $111.07 | 213326 |
| 2025-11-21 | -54.90 | $110.42 | 338500 |
| 2025-11-20 | -66.18 | $109.12 | 315800 |
| 2025-11-19 | -61.23 | $109.95 | 260200 |
| 2025-11-18 | -68.93 | $109.01 | 220400 |
| 2025-11-17 | -76.80 | $108.05 | 226240 |
| 2025-11-14 | -49.75 | $111.35 | 321100 |
| 2025-11-13 | -29.51 | $113.82 | 362749 |
| 2025-11-12 | -29.51 | $113.82 | 195400 |
| 2025-11-11 | -39.43 | $112.61 | 178536 |
| 2025-11-10 | -29.92 | $113.77 | 232200 |
| 2025-11-07 | -38.52 | $112.72 | 235400 |
| 2025-11-06 | -42.21 | $112.27 | 250200 |
| 2025-11-05 | -29.18 | $113.86 | 510500 |
| 2025-11-04 | -97.30 | $105.88 | 522905 |
| 2025-11-03 | -88.70 | $110.59 | 244315 |
| 2025-10-31 | -81.30 | $111.16 | 260343 |
| 2025-10-30 | -73.77 | $111.74 | 182290 |
| 2025-10-29 | -64.41 | $112.77 | 186701 |
| 2025-10-28 | -37.39 | $115.28 | 184310 |
| 2025-10-27 | -31.98 | $115.76 | 162003 |
| 2025-10-24 | -36.49 | $115.36 | 133600 |
| 2025-10-23 | -29.73 | $115.96 | 197544 |
| 2025-10-22 | -55.29 | $113.69 | 205906 |
| 2025-10-21 | -42.46 | $114.83 | 185900 |
| 2025-10-20 | -54.96 | $113.72 | 159146 |
| 2025-10-17 | -78.94 | $111.59 | 190718 |
| 2025-10-16 | -87.57 | $110.85 | 217917 |
| 2025-10-15 | -75.41 | $112.13 | 200039 |
| 2025-10-14 | -78.55 | $111.86 | 165828 |
| 2025-10-13 | -87.68 | $111.13 | 159200 |
| 2025-10-10 | -96.36 | $110.39 | 154017 |
| 2025-10-09 | -89.11 | $113.28 | 135000 |
| 2025-10-08 | -64.93 | $114.73 | 181518 |
| 2025-10-07 | -93.29 | $113.04 | 210608 |
| 2025-10-06 | -66.73 | $114.95 | 174300 |
| 2025-10-03 | -68.92 | $114.83 | 167400 |
| 2025-10-02 | -35.65 | $116.29 | 172200 |
| 2025-10-01 | -4.01 | $118.34 | 198000 |
| 2025-09-30 | -15.87 | $116.86 | 162400 |
| 2025-09-29 | -26.69 | $116.09 | 254914 |
| 2025-09-26 | -13.47 | $117.00 | 200100 |
| 2025-09-25 | -30.75 | $115.73 | 158800 |
| 2025-09-24 | -22.45 | $116.34 | 183445 |
| 2025-09-23 | -30.61 | $115.74 | 252206 |
| 2025-09-22 | -22.31 | $116.35 | 258100 |
| 2025-09-19 | -51.28 | $113.97 | 988146 |
| 2025-09-18 | -34.75 | $114.96 | 275500 |
| 2025-09-17 | -33.60 | $115.06 | 263000 |
| 2025-09-16 | -31.74 | $114.99 | 212244 |
| 2025-09-15 | -29.36 | $115.19 | 230536 |
| 2025-09-12 | -21.48 | $115.85 | 175730 |
| 2025-09-11 | -1.20 | $117.52 | 370030 |
| 2025-09-10 | -21.97 | $114.25 | 259100 |
| 2025-09-09 | -0.94 | $115.59 | 205100 |
| 2025-09-08 | -7.36 | $114.90 | 177400 |
| 2025-09-05 | -4.39 | $114.74 | 338600 |
| 2025-09-04 | -9.05 | $113.69 | 425445 |
| 2025-09-03 | -10.00 | $112.65 | 418139 |
| 2025-09-02 | -5.96 | $113.33 | 323300 |
| 2025-08-29 | -9.86 | $112.04 | 354226 |
| 2025-08-28 | -9.76 | $112.07 | 196700 |
| 2025-08-27 | -8.53 | $112.44 | 263747 |
| 2025-08-26 | -10.53 | $111.84 | 305208 |
| 2025-08-25 | -9.80 | $112.06 | 173627 |
| 2025-08-22 | -6.06 | $113.18 | 393347 |
| 2025-08-21 | -16.83 | $109.95 | 159800 |
| 2025-08-20 | -17.46 | $109.76 | 207300 |
| 2025-08-19 | -14.16 | $110.75 | 458400 |
| 2025-08-18 | -14.43 | $110.67 | 334938 |
| 2025-08-15 | -15.89 | $110.23 | 349047 |
| 2025-08-14 | -12.26 | $111.32 | 455692 |
| 2025-08-13 | -0.38 | $111.33 | 544400 |
| 2025-08-12 | -2.01 | $108.89 | 477622 |
| 2025-08-11 | -0.23 | $106.62 | 347058 |
| 2025-08-08 | -0.73 | $105.49 | 407000 |
| 2025-08-07 | -0.20 | $104.96 | 813709 |
| 2025-08-06 | -0.92 | $100.02 | 966182 |
| 2025-08-05 | -66.24 | $88.66 | 357342 |
| 2025-08-04 | -76.91 | $87.50 | 248700 |
| 2025-08-01 | -98.80 | $85.19 | 248800 |
| 2025-07-31 | -91.03 | $87.34 | 268414 |
| 2025-07-30 | -95.93 | $87.61 | 282100 |
| 2025-07-29 | -85.97 | $89.67 | 219645 |
| 2025-07-28 | -57.46 | $91.47 | 263242 |
| 2025-07-25 | -53.53 | $91.77 | 232410 |
| 2025-07-24 | -33.64 | $93.29 | 165900 |
| 2025-07-23 | -18.31 | $94.34 | 155700 |
| 2025-07-22 | -17.65 | $94.06 | 216800 |
| 2025-07-21 | -27.68 | $92.76 | 136500 |
| 2025-07-18 | -21.96 | $93.40 | 163728 |
| 2025-07-17 | -13.66 | $94.33 | 181202 |
| 2025-07-16 | -29.64 | $92.54 | 176200 |
| 2025-07-15 | -34.49 | $91.90 | 177500 |
| 2025-07-14 | -17.19 | $93.71 | 206048 |
| 2025-07-11 | -22.30 | $93.07 | 188106 |
| 2025-07-10 | -9.59 | $94.66 | 207500 |
| 2025-07-09 | -11.71 | $94.21 | 176244 |
| 2025-07-08 | -8.37 | $94.62 | 233200 |
| 2025-07-07 | -6.07 | $94.49 | 235925 |
| 2025-07-03 | -2.66 | $94.46 | 140400 |
| 2025-07-02 | -4.98 | $93.33 | 241810 |
| 2025-07-01 | -5.15 | $92.84 | 305700 |
| 2025-06-30 | -9.37 | $89.29 | 351700 |
| 2025-06-27 | -11.24 | $89.10 | 522700 |
| 2025-06-26 | -2.96 | $89.94 | 217730 |
| 2025-06-25 | -2.04 | $88.73 | 228600 |
| 2025-06-24 | -2.41 | $88.60 | 400914 |
| 2025-06-23 | -29.23 | $85.79 | 385489 |
| 2025-06-20 | -25.37 | $86.10 | 958200 |
| 2025-06-18 | -3.05 | $87.10 | 422223 |
| 2025-06-17 | -17.35 | $85.91 | 387739 |
| 2025-06-16 | -17.92 | $85.87 | 340412 |
| 2025-06-13 | -53.56 | $84.28 | 305102 |
| 2025-06-12 | -50.67 | $84.54 | 289436 |
| 2025-06-11 | -53.79 | $84.61 | 259239 |
| 2025-06-10 | -61.17 | $85.40 | 371300 |
| 2025-06-09 | -74.50 | $84.07 | 362625 |
| 2025-06-06 | -75.59 | $83.90 | 231700 |
| 2025-06-05 | -78.93 | $83.38 | 372400 |
| 2025-06-04 | -79.32 | $83.32 | 331200 |
| 2025-06-03 | -81.63 | $82.96 | 251241 |
| 2025-06-02 | -86.90 | $82.14 | 420848 |
| 2025-05-30 | -96.59 | $82.06 | 324100 |
| 2025-05-29 | -92.34 | $82.66 | 328911 |
| 2025-05-28 | -87.23 | $83.38 | 287300 |
| 2025-05-27 | -80.06 | $84.39 | 411852 |
| 2025-05-23 | -94.39 | $82.37 | 272100 |
| 2025-05-22 | -97.62 | $83.39 | 251500 |
| 2025-05-21 | -99.57 | $84.05 | 307300 |
| 2025-05-20 | -91.63 | $86.48 | 330733 |
| 2025-05-19 | -95.31 | $86.11 | 325800 |
| 2025-05-16 | -82.71 | $87.87 | 339154 |
| 2025-05-15 | -75.90 | $88.49 | 392600 |
| 2025-05-14 | -81.71 | $87.14 | 518376 |
| 2025-05-13 | -55.56 | $89.87 | 1.2M |
| 2025-05-12 | -12.16 | $94.40 | 447108 |
| 2025-05-09 | -16.51 | $92.56 | 270210 |
| 2025-05-08 | -9.82 | $93.19 | 350432 |
| 2025-05-07 | -17.93 | $91.06 | 281100 |
| 2025-05-06 | -12.86 | $91.73 | 294094 |
| 2025-05-05 | -17.32 | $91.14 | 341001 |
| 2025-05-02 | -15.13 | $91.43 | 305500 |
| 2025-05-01 | -33.96 | $88.94 | 241500 |
| 2025-04-30 | -31.69 | $89.24 | 338500 |
| 2025-04-29 | -27.99 | $89.73 | 329800 |
| 2025-04-28 | -35.55 | $88.73 | 308737 |
| 2025-04-25 | -30.11 | $89.45 | 344516 |
| 2025-04-24 | -18.91 | $90.93 | 437134 |
| 2025-04-23 | -19.21 | $90.89 | 371900 |
| 2025-04-22 | -10.04 | $89.71 | 282311 |
| 2025-04-21 | -35.80 | $86.99 | 206600 |
| 2025-04-17 | -30.59 | $87.54 | 272500 |
| 2025-04-16 | -40.15 | $86.53 | 195700 |
| 2025-04-15 | -34.38 | $87.14 | 147028 |
| 2025-04-14 | -29.07 | $87.70 | 195600 |
| 2025-04-11 | -41.38 | $86.40 | 348923 |
| 2025-04-10 | -73.01 | $83.06 | 489200 |
| 2025-04-09 | -24.81 | $88.15 | 738250 |
| 2025-04-08 | -75.86 | $83.04 | 910114 |
| 2025-04-07 | -74.78 | $83.15 | 710200 |
| 2025-04-04 | -79.85 | $84.39 | 694900 |
| 2025-04-03 | -57.70 | $86.16 | 330800 |
| 2025-04-02 | -0.38 | $90.74 | 331046 |
| 2025-04-01 | -20.08 | $88.83 | 322000 |
| 2025-03-31 | -55.35 | $86.16 | 319406 |
| 2025-03-28 | -61.79 | $87.17 | 192300 |
| 2025-03-27 | -54.48 | $88.01 | 221702 |
| 2025-03-26 | -66.59 | $87.10 | 220246 |
| 2025-03-25 | -71.20 | $87.71 | 227505 |
| 2025-03-24 | -72.14 | $87.55 | 426922 |
| 2025-03-21 | -93.87 | $83.83 | 1.3M |
| 2025-03-20 | -85.29 | $85.81 | 167135 |
| 2025-03-19 | -76.21 | $87.31 | 248000 |
| 2025-03-18 | -80.99 | $86.52 | 221000 |
| 2025-03-17 | -81.05 | $86.51 | 263299 |
| 2025-03-14 | -85.84 | $85.72 | 347132 |
| 2025-03-13 | -99.94 | $83.39 | 293100 |
| 2025-03-12 | -96.86 | $84.79 | 356025 |
| 2025-03-11 | -82.75 | $87.28 | 305842 |
| 2025-03-10 | -80.39 | $87.64 | 299800 |
| 2025-03-07 | -68.98 | $89.38 | 242646 |
| 2025-03-06 | -85.25 | $86.90 | 197700 |
| 2025-03-05 | -84.33 | $87.04 | 297400 |
| 2025-03-04 | -89.18 | $86.30 | 339836 |
| 2025-03-03 | -97.18 | $88.51 | 356846 |
| 2025-02-28 | -55.86 | $94.04 | 469700 |
| 2025-02-27 | -75.21 | $92.01 | 457222 |
| 2025-02-26 | -34.41 | $96.29 | 404300 |
| 2025-02-25 | -31.98 | $94.45 | 445961 |
| 2025-02-24 | -62.62 | $92.18 | 224113 |
| 2025-02-21 | -69.91 | $91.64 | 367000 |
| 2025-02-20 | -61.13 | $92.29 | 222633 |
| 2025-02-19 | -30.09 | $94.59 | 251500 |
| 2025-02-18 | -45.48 | $93.45 | 263200 |
| 2025-02-14 | -43.32 | $93.61 | 183742 |
| 2025-02-13 | -42.24 | $93.69 | 161828 |
| 2025-02-12 | -49.53 | $93.15 | 166200 |
| 2025-02-11 | -51.82 | $92.98 | 180888 |
| 2025-02-10 | -56.36 | $92.52 | 179200 |
| 2025-02-07 | -70.90 | $91.41 | 242500 |
| 2025-02-06 | -61.86 | $92.10 | 256000 |
| 2025-02-05 | -67.50 | $91.67 | 253424 |
| 2025-02-04 | -59.11 | $92.31 | 164400 |
| 2025-02-03 | -66.19 | $91.77 | 259700 |
| 2025-01-31 | -45.74 | $93.33 | 207251 |
| 2025-01-30 | -12.45 | $95.87 | 201117 |
| 2025-01-29 | -28.96 | $93.63 | 136700 |
| 2025-01-28 | -11.20 | $94.74 | 197000 |
| 2025-01-27 | -14.22 | $94.44 | 307400 |
| 2025-01-24 | -27.40 | $93.35 | 197905 |
| 2025-01-23 | -44.18 | $92.30 | 153000 |
| 2025-01-22 | -37.20 | $92.61 | 137100 |
| 2025-01-21 | -9.18 | $94.35 | 223200 |
| 2025-01-17 | -42.25 | $92.66 | 244927 |
| 2025-01-16 | -70.16 | $90.96 | 176100 |
| 2025-01-15 | -53.23 | $92.69 | 135800 |
| 2025-01-14 | -66.63 | $91.55 | 205300 |
| 2025-01-13 | -86.96 | $89.82 | 230400 |
| 2025-01-10 | -83.78 | $90.09 | 289000 |
| 2025-01-08 | -56.64 | $92.40 | 199205 |
| 2025-01-07 | -56.99 | $92.37 | 259428 |
| 2025-01-06 | -56.52 | $92.41 | 194422 |
| 2025-01-03 | -47.12 | $93.21 | 178100 |
| 2025-01-02 | -57.11 | $92.36 | 164800 |
| 2024-12-31 | -53.23 | $92.77 | 195200 |
| 2024-12-30 | -65.30 | $91.92 | 141400 |
| 2024-12-27 | -68.23 | $91.70 | 177000 |
| 2024-12-26 | -62.91 | $92.20 | 140717 |
| 2024-12-24 | -77.65 | $91.01 | 73301 |
| 2024-12-23 | -86.69 | $90.28 | 177900 |
| 2024-12-20 | -86.10 | $90.35 | 1.1M |
| 2024-12-19 | -96.65 | $89.25 | 316605 |
| 2024-12-18 | -93.81 | $89.60 | 339926 |
| 2024-12-17 | -58.88 | $94.64 | 312700 |
| 2024-12-16 | -39.22 | $96.58 | 311434 |
| 2024-12-13 | -58.78 | $94.62 | 162125 |
| 2024-12-12 | -56.09 | $94.89 | 243600 |
| 2024-12-11 | -57.68 | $94.73 | 330723 |
| 2024-12-10 | -46.37 | $95.96 | 220520 |
| 2024-12-09 | -57.55 | $95.52 | 190300 |
| 2024-12-06 | -65.06 | $94.63 | 216100 |
| 2024-12-05 | -77.28 | $93.56 | 198000 |
| 2024-12-04 | -65.73 | $95.12 | 242700 |
| 2024-12-03 | -69.95 | $94.94 | 356500 |
| 2024-12-02 | -55.10 | $97.14 | 315041 |
| 2024-11-29 | -58.00 | $96.71 | 177100 |
| 2024-11-27 | -61.38 | $96.21 | 199700 |
| 2024-11-26 | -58.39 | $96.81 | 355807 |
| 2024-11-25 | -40.36 | $99.55 | 375900 |
| 2024-11-22 | -60.11 | $96.55 | 343900 |
| 2024-11-21 | -81.76 | $93.26 | 237388 |
| 2024-11-20 | -86.50 | $92.54 | 284494 |
| 2024-11-19 | -91.64 | $91.76 | 306116 |
| 2024-11-18 | -95.06 | $91.28 | 275005 |
| 2024-11-15 | -98.25 | $91.41 | 307003 |
| 2024-11-14 | -97.31 | $93.84 | 419732 |
| 2024-11-13 | -94.99 | $95.60 | 408600 |
| 2024-11-12 | -89.96 | $96.63 | 361802 |
| 2024-11-11 | -72.34 | $100.14 | 378000 |
| 2024-11-08 | -75.20 | $99.57 | 414800 |
| 2024-11-07 | -70.48 | $100.51 | 324926 |
| 2024-11-06 | -59.59 | $102.68 | 1.2M |
| 2024-11-05 | -79.22 | $103.95 | 404400 |
| 2024-11-04 | -79.75 | $103.88 | 155142 |
| 2024-11-01 | -83.03 | $103.44 | 202535 |
| 2024-10-31 | -87.89 | $102.79 | 200900 |
| 2024-10-30 | -81.09 | $103.70 | 151100 |
| 2024-10-29 | -77.13 | $104.23 | 183810 |
| 2024-10-28 | -76.74 | $104.41 | 207800 |
| 2024-10-25 | -97.08 | $101.60 | 162008 |
| 2024-10-24 | -95.60 | $102.21 | 244232 |
| 2024-10-23 | -92.68 | $102.74 | 329500 |
| 2024-10-22 | -98.52 | $103.93 | 363900 |
| 2024-10-21 | -94.85 | $106.34 | 342607 |
| 2024-10-18 | -67.54 | $110.50 | 272700 |
| 2024-10-17 | -40.57 | $112.66 | 123200 |
| 2024-10-16 | -30.09 | $113.50 | 345200 |
| 2024-10-15 | -52.68 | $111.69 | 128400 |
| 2024-10-14 | -44.32 | $112.36 | 115300 |
| 2024-10-11 | -56.05 | $111.42 | 194235 |
| 2024-10-10 | -89.14 | $108.77 | 252800 |
| 2024-10-09 | -40.82 | $111.55 | 117014 |
| 2024-10-08 | -34.73 | $111.36 | 245000 |
| 2024-10-07 | -43.97 | $110.15 | 222400 |
| 2024-10-04 | -33.74 | $111.49 | 225800 |
| 2024-10-03 | -45.19 | $109.99 | 306443 |
| 2024-10-02 | -36.56 | $111.12 | 481900 |
| 2024-10-01 | -12.82 | $114.23 | 228000 |
| 2024-09-30 | -2.06 | $115.64 | 282900 |
| 2024-09-27 | -6.33 | $114.35 | 261800 |
| 2024-09-26 | -12.76 | $113.00 | 281500 |
| 2024-09-25 | -25.60 | $111.50 | 274149 |
| 2024-09-24 | -22.35 | $111.88 | 254029 |
| 2024-09-23 | -12.67 | $113.01 | 233326 |
| 2024-09-20 | -4.44 | $112.93 | 640900 |
| 2024-09-19 | -15.11 | $111.80 | 333923 |
| 2024-09-18 | -25.07 | $110.67 | 282634 |
| 2024-09-17 | -19.18 | $110.73 | 391018 |
| 2024-09-16 | -15.39 | $110.99 | 290300 |
| 2024-09-13 | -5.24 | $111.07 | 258900 |
| 2024-09-12 | -27.51 | $107.73 | 213700 |
| 2024-09-11 | -39.82 | $105.21 | 414523 |
| 2024-09-10 | -34.86 | $105.10 | 229200 |
| 2024-09-09 | -37.93 | $104.44 | 244200 |
| 2024-09-06 | -30.60 | $105.70 | 248230 |
| 2024-09-05 | -23.09 | $106.99 | 149837 |
| 2024-09-04 | -24.60 | $106.50 | 142700 |
| 2024-09-03 | -23.00 | $106.79 | 192004 |
| 2024-08-30 | -0.17 | $110.93 | 242213 |
| 2024-08-29 | -7.71 | $109.48 | 221035 |
| 2024-08-28 | -12.39 | $108.53 | 164000 |
| 2024-08-27 | -22.69 | $108.91 | 236911 |
| 2024-08-26 | -20.87 | $109.29 | 324435 |
| 2024-08-23 | -21.20 | $109.22 | 346593 |
| 2024-08-22 | -40.24 | $105.26 | 284600 |
| 2024-08-21 | -39.66 | $105.38 | 267046 |
| 2024-08-20 | -53.41 | $102.52 | 292700 |
| 2024-08-19 | -46.35 | $103.99 | 282923 |
| 2024-08-16 | -58.99 | $101.36 | 311408 |
| 2024-08-15 | -62.60 | $100.61 | 309800 |
| 2024-08-14 | -75.91 | $97.84 | 370714 |
| 2024-08-13 | -81.35 | $96.71 | 356120 |
| 2024-08-12 | -94.52 | $93.97 | 312135 |
| 2024-08-09 | -84.86 | $95.98 | 265800 |
| 2024-08-08 | -86.01 | $95.74 | 427045 |
| 2024-08-07 | -90.48 | $94.81 | 770530 |
| 2024-08-06 | -69.62 | $101.46 | 526700 |
| 2024-08-05 | -79.92 | $99.66 | 442049 |
| 2024-08-02 | -89.78 | $102.03 | 310400 |
| 2024-08-01 | -58.36 | $106.09 | 326900 |
| 2024-07-31 | -28.17 | $109.99 | 474300 |
| 2024-07-30 | -9.51 | $111.29 | 347624 |
| 2024-07-29 | -2.49 | $110.84 | 409700 |
| 2024-07-26 | -6.45 | $108.86 | 321805 |
| 2024-07-25 | -27.58 | $106.83 | 365330 |
| 2024-07-24 | -31.22 | $106.48 | 204000 |
| 2024-07-23 | -4.70 | $108.99 | 276300 |
| 2024-07-22 | -10.90 | $107.47 | 243421 |
| 2024-07-19 | -31.37 | $105.34 | 210500 |
| 2024-07-18 | -28.86 | $105.54 | 204300 |
| 2024-07-17 | -24.08 | $105.83 | 409201 |
| 2024-07-16 | -3.48 | $107.13 | 330522 |
| 2024-07-15 | -17.82 | $104.86 | 311313 |
| 2024-07-12 | -24.29 | $104.08 | 240000 |
| 2024-07-11 | -14.85 | $104.22 | 256110 |
| 2024-07-10 | -43.74 | $101.73 | 171100 |
| 2024-07-09 | -49.65 | $101.22 | 159500 |
| 2024-07-08 | -43.16 | $101.78 | 158742 |
| 2024-07-05 | -36.77 | $102.33 | 139121 |
| 2024-07-03 | -38.98 | $102.14 | 93200 |
| 2024-07-02 | -47.56 | $101.40 | 157500 |
| 2024-07-01 | -54.64 | $100.79 | 232201 |
| 2024-06-28 | -35.96 | $102.40 | 601327 |
| 2024-06-27 | -37.94 | $102.23 | 272503 |
| 2024-06-26 | -31.55 | $102.78 | 279605 |
| 2024-06-25 | -20.53 | $103.73 | 403120 |
| 2024-06-24 | -31.90 | $102.75 | 431600 |
| 2024-06-21 | -24.94 | $102.78 | 789686 |
| 2024-06-20 | -29.77 | $102.40 | 263600 |
| 2024-06-18 | -36.08 | $101.85 | 280117 |
| 2024-06-17 | -52.83 | $100.44 | 300700 |
| 2024-06-14 | -80.12 | $98.01 | 302244 |
| 2024-06-13 | -51.38 | $100.28 | 238500 |
| 2024-06-12 | -43.32 | $100.98 | 429412 |
| 2024-06-11 | -31.82 | $101.48 | 318020 |
| 2024-06-10 | -26.54 | $101.90 | 251500 |
| 2024-06-07 | -27.90 | $101.70 | 214434 |
| 2024-06-06 | -10.81 | $102.69 | 167729 |
| 2024-06-05 | -2.56 | $103.62 | 119400 |
| 2024-06-04 | -12.39 | $102.28 | 261400 |
| 2024-06-03 | -6.68 | $103.03 | 210304 |
| 2024-05-31 | -1.91 | $103.24 | 332142 |
| 2024-05-30 | -3.91 | $102.03 | 136700 |
| 2024-05-29 | -13.63 | $100.50 | 187800 |
| 2024-05-28 | -1.09 | $102.46 | 231922 |
| 2024-05-24 | -1.99 | $101.31 | 308150 |
| 2024-05-23 | -6.37 | $99.64 | 198400 |
| 2024-05-22 | -9.15 | $99.26 | 286311 |
| 2024-05-21 | -2.01 | $100.11 | 341031 |
| 2024-05-20 | -19.19 | $96.68 | 167913 |
| 2024-05-17 | -16.53 | $97.00 | 229144 |
| 2024-05-16 | -12.14 | $97.44 | 207812 |
| 2024-05-15 | -12.62 | $97.31 | 240900 |
| 2024-05-14 | -7.16 | $98.00 | 289612 |
| 2024-05-13 | -11.01 | $97.25 | 330845 |
| 2024-05-10 | -12.28 | $96.68 | 266900 |
| 2024-05-09 | -12.81 | $96.61 | 507111 |
| 2024-05-08 | -40.32 | $92.96 | 547243 |
| 2024-05-07 | -19.16 | $90.99 | 332739 |
| 2024-05-06 | -24.05 | $90.63 | 159200 |
| 2024-05-03 | -13.57 | $90.58 | 156906 |
| 2024-05-02 | -40.09 | $88.88 | 290800 |
| 2024-05-01 | -67.55 | $87.12 | 227100 |
| 2024-04-30 | -62.25 | $87.46 | 174400 |
| 2024-04-29 | -20.59 | $90.13 | 457500 |
| 2024-04-26 | -50.34 | $88.73 | 121916 |
| 2024-04-25 | -74.54 | $87.13 | 197647 |
| 2024-04-24 | -50.18 | $89.13 | 131300 |
| 2024-04-23 | -47.26 | $89.37 | 131900 |
| 2024-04-22 | -62.36 | $88.13 | 323400 |
| 2024-04-19 | -75.64 | $87.04 | 162300 |
| 2024-04-18 | -84.77 | $86.29 | 181600 |
| 2024-04-17 | -82.71 | $86.22 | 154700 |
| 2024-04-16 | -72.24 | $87.11 | 196830 |
| 2024-04-15 | -71.91 | $86.49 | 152100 |
| 2024-04-12 | -63.76 | $86.97 | 124128 |
| 2024-04-11 | -51.07 | $88.22 | 176400 |
| 2024-04-10 | -56.95 | $87.64 | 155300 |
| 2024-04-09 | -32.28 | $90.07 | 126913 |
| 2024-04-08 | -41.90 | $88.93 | 140807 |
| 2024-04-05 | -45.20 | $88.59 | 250900 |
| 2024-04-04 | -49.56 | $88.14 | 158714 |
| 2024-04-03 | -30.01 | $90.12 | 194915 |
| 2024-04-02 | -24.31 | $90.52 | 206700 |
| 2024-04-01 | -18.61 | $91.16 | 174437 |
| 2024-03-28 | -7.75 | $92.38 | 269300 |
| 2024-03-27 | -0.29 | $91.13 | 151300 |
| 2024-03-26 | -3.65 | $90.30 | 400503 |
| 2024-03-25 | -0.31 | $88.98 | 200500 |
| 2024-03-22 | -11.46 | $87.39 | 197100 |
| 2024-03-21 | -10.70 | $87.46 | 165335 |
| 2024-03-20 | -6.11 | $86.27 | 245300 |
| 2024-03-19 | -16.73 | $85.47 | 168627 |
| 2024-03-18 | -19.92 | $85.23 | 183047 |
| 2024-03-15 | -29.61 | $84.50 | 508421 |
| 2024-03-14 | -36.92 | $83.95 | 196329 |
| 2024-03-13 | -20.98 | $85.15 | 175800 |
| 2024-03-12 | -27.32 | $84.67 | 186400 |
| 2024-03-11 | -37.14 | $83.93 | 153600 |
| 2024-03-08 | -33.69 | $84.19 | 138682 |
| 2024-03-07 | -32.49 | $84.28 | 202818 |
| 2024-03-06 | -33.16 | $84.23 | 182446 |
| 2024-03-05 | -49.14 | $83.00 | 227045 |
| 2024-03-04 | -47.01 | $83.11 | 235700 |
| 2024-03-01 | -55.84 | $82.43 | 237000 |
| 2024-02-29 | -50.65 | $82.83 | 554934 |
| 2024-02-28 | -89.64 | $79.46 | 308000 |
| 2024-02-27 | -71.08 | $80.23 | 210216 |
| 2024-02-26 | -78.31 | $79.93 | 208000 |
| 2024-02-23 | -33.41 | $82.00 | 187023 |
| 2024-02-22 | -55.16 | $81.03 | 259600 |
| 2024-02-21 | -64.65 | $80.84 | 580600 |
| 2024-02-20 | -64.50 | $81.05 | 210021 |
| 2024-02-16 | -66.08 | $80.96 | 176104 |
| 2024-02-15 | -35.15 | $82.72 | 213015 |
| 2024-02-14 | -49.21 | $81.92 | 172143 |
| 2024-02-13 | -91.21 | $79.53 | 298400 |
| 2024-02-12 | -33.04 | $82.84 | 175700 |
| 2024-02-09 | -38.14 | $82.55 | 200379 |
| 2024-02-08 | -57.12 | $81.47 | 185310 |
| 2024-02-07 | -94.55 | $79.34 | 126500 |
| 2024-02-06 | -77.50 | $80.31 | 307100 |
| 2024-02-05 | -93.50 | $79.40 | 145100 |
| 2024-02-02 | -76.76 | $80.46 | 220300 |
| 2024-02-01 | -41.80 | $82.40 | 197604 |
| 2024-01-31 | -74.03 | $80.84 | 294000 |
| 2024-01-30 | -68.17 | $82.00 | 118700 |
| 2024-01-29 | -64.69 | $82.63 | 152400 |
| 2024-01-26 | -66.96 | $82.55 | 163700 |
| 2024-01-25 | -70.35 | $82.42 | 202700 |
| 2024-01-24 | -73.81 | $82.04 | 145700 |
| 2024-01-23 | -64.69 | $83.04 | 210705 |
| 2024-01-22 | -61.86 | $83.35 | 165433 |
| 2024-01-19 | -75.27 | $81.88 | 146228 |
| 2024-01-18 | -79.29 | $81.44 | 177816 |
| 2024-01-17 | -85.04 | $80.81 | 158800 |
| 2024-01-16 | -93.44 | $80.45 | 176536 |
| 2024-01-12 | -92.72 | $81.22 | 216800 |
| 2024-01-11 | -89.99 | $81.86 | 215700 |
| 2024-01-10 | -93.42 | $82.60 | 138024 |
| 2024-01-09 | -94.67 | $82.50 | 157500 |
| 2024-01-08 | -79.23 | $83.95 | 181300 |
| 2024-01-05 | -98.08 | $82.48 | 190000 |
| 2024-01-04 | -97.08 | $82.81 | 203346 |
| 2024-01-03 | -95.19 | $83.21 | 233425 |
| 2024-01-02 | -47.14 | $86.26 | 203200 |
| 2023-12-29 | -19.29 | $87.95 | 199008 |
| 2023-12-28 | -11.33 | $88.77 | 111216 |
| 2023-12-27 | -6.67 | $89.33 | 193600 |
| 2023-12-26 | -7.99 | $88.78 | 154013 |
| 2023-12-22 | -14.72 | $87.98 | 275000 |
| 2023-12-21 | -8.98 | $88.12 | 244700 |
| 2023-12-20 | -15.15 | $87.15 | 310423 |
| 2023-12-19 | -13.14 | $87.37 | 270200 |
| 2023-12-18 | -24.54 | $86.00 | 385530 |
| 2023-12-15 | -17.44 | $86.76 | 828713 |
| 2023-12-14 | -6.79 | $88.03 | 337607 |
| 2023-12-13 | -3.65 | $86.76 | 264811 |
| 2023-12-12 | -13.14 | $84.60 | 158200 |
| 2023-12-11 | -4.37 | $85.15 | 272146 |
| 2023-12-08 | -10.31 | $84.23 | 259414 |
| 2023-12-07 | -12.24 | $83.86 | 289500 |
| 2023-12-06 | -14.15 | $83.24 | 261900 |
| 2023-12-05 | -6.31 | $83.23 | 221524 |
| 2023-12-04 | -3.68 | $83.54 | 321434 |
| 2023-12-01 | -1.77 | $82.33 | 404600 |
| 2023-11-30 | -3.26 | $78.90 | 176700 |
| 2023-11-29 | -6.82 | $78.40 | 179034 |
| 2023-11-28 | -6.11 | $78.27 | 155700 |
| 2023-11-27 | -2.44 | $78.75 | 194820 |
| 2023-11-24 | -1.73 | $78.58 | 135134 |
| 2023-11-22 | -4.26 | $77.78 | 159321 |
| 2023-11-21 | -9.27 | $77.11 | 157549 |
| 2023-11-20 | -2.32 | $78.04 | 176200 |
| 2023-11-17 | -6.17 | $77.45 | 271600 |
| 2023-11-16 | -19.10 | $75.73 | 171939 |
| 2023-11-15 | -13.38 | $76.49 | 291100 |
| 2023-11-14 | -1.12 | $77.31 | 250000 |
| 2023-11-13 | -28.10 | $73.62 | 176400 |
| 2023-11-10 | -23.86 | $74.13 | 164039 |
| 2023-11-09 | -31.67 | $73.19 | 233300 |
| 2023-11-08 | -32.42 | $73.10 | 258900 |
| 2023-11-07 | -14.24 | $75.17 | 616500 |
| 2023-11-06 | -42.57 | $70.64 | 299500 |
| 2023-11-03 | -40.18 | $70.91 | 263225 |
| 2023-11-02 | -66.64 | $67.92 | 215320 |
| 2023-11-01 | -77.43 | $66.70 | 166837 |
| 2023-10-31 | -76.02 | $66.86 | 121205 |
| 2023-10-30 | -77.35 | $66.71 | 151641 |
| 2023-10-27 | -86.19 | $65.71 | 229523 |
| 2023-10-26 | -81.24 | $66.27 | 264810 |
| 2023-10-25 | -68.94 | $67.66 | 201000 |
| 2023-10-24 | -56.46 | $69.07 | 220900 |
| 2023-10-23 | -68.41 | $67.72 | 182600 |
| 2023-10-20 | -69.73 | $67.57 | 226824 |
| 2023-10-19 | -58.41 | $68.85 | 227600 |
| 2023-10-18 | -44.16 | $70.46 | 161200 |
| 2023-10-17 | -42.75 | $71.18 | 228443 |
| 2023-10-16 | -39.35 | $72.04 | 228125 |
| 2023-10-13 | -52.15 | $70.38 | 217200 |
| 2023-10-12 | -48.05 | $71.07 | 297400 |
| 2023-10-11 | -58.63 | $69.66 | 1.8M |
| 2023-10-10 | -50.64 | $73.50 | 163400 |
| 2023-10-09 | -54.97 | $73.16 | 145900 |
| 2023-10-06 | -60.46 | $72.73 | 257440 |
| 2023-10-05 | -70.54 | $71.94 | 224605 |
| 2023-10-04 | -69.13 | $72.05 | 160000 |
| 2023-10-03 | -82.65 | $70.99 | 134934 |
| 2023-10-02 | -65.94 | $72.30 | 174900 |
| 2023-09-29 | -61.61 | $72.64 | 193303 |
| 2023-09-28 | -51.02 | $73.47 | 160327 |
| 2023-09-27 | -71.30 | $71.88 | 247700 |
| 2023-09-26 | -99.62 | $69.66 | 291300 |
| 2023-09-25 | -84.77 | $72.85 | 137300 |
| 2023-09-22 | -95.87 | $72.60 | 184339 |
| 2023-09-21 | -91.69 | $73.61 | 192900 |
| 2023-09-20 | -48.74 | $74.95 | 134023 |
| 2023-09-19 | -48.36 | $74.97 | 183200 |
| 2023-09-18 | -14.31 | $76.73 | 101100 |
| 2023-09-15 | -16.25 | $76.50 | 506429 |
| 2023-09-14 | -5.54 | $77.13 | 233935 |
| 2023-09-13 | -25.34 | $75.95 | 185614 |
| 2023-09-12 | -19.80 | $76.28 | 191105 |
| 2023-09-11 | -27.04 | $75.77 | 248151 |
| 2023-09-08 | -26.40 | $75.81 | 164534 |
| 2023-09-07 | -25.34 | $75.59 | 204200 |
| 2023-09-06 | -15.90 | $75.60 | 187200 |
| 2023-09-05 | -19.06 | $75.23 | 209800 |
| 2023-09-01 | -6.92 | $76.65 | 214600 |
| 2023-08-31 | -14.10 | $75.81 | 202200 |
| 2023-08-30 | -9.83 | $76.31 | 237800 |
| 2023-08-29 | -2.78 | $75.91 | 155100 |
| 2023-08-28 | -7.14 | $75.13 | 183900 |
| 2023-08-25 | -5.06 | $74.77 | 155745 |
| 2023-08-24 | -7.61 | $74.01 | 134100 |
| 2023-08-23 | -11.98 | $73.62 | 197720 |
| 2023-08-22 | -24.75 | $72.48 | 203400 |
| 2023-08-21 | -21.72 | $72.75 | 182500 |
| 2023-08-18 | -15.57 | $73.30 | 222700 |
| 2023-08-17 | -30.46 | $71.97 | 201600 |
| 2023-08-16 | -25.87 | $72.38 | 211546 |
| 2023-08-15 | -22.40 | $72.69 | 118122 |
| 2023-08-14 | -19.48 | $72.95 | 130100 |
| 2023-08-11 | -30.57 | $71.96 | 195931 |
| 2023-08-10 | -30.24 | $71.99 | 330328 |
| 2023-08-09 | -61.48 | $69.20 | 620448 |
| 2023-08-08 | -18.65 | $73.06 | 261075 |
| 2023-08-07 | -1.15 | $74.58 | 190136 |
| 2023-08-04 | -8.90 | $72.99 | 161013 |
| 2023-08-03 | -9.49 | $72.55 | 171707 |
| 2023-08-02 | -11.01 | $72.28 | 171200 |
| 2023-08-01 | -0.84 | $73.25 | 122000 |
| 2023-07-31 | -3.68 | $72.96 | 233534 |
| 2023-07-28 | -2.31 | $71.81 | 175231 |
| 2023-07-27 | -9.14 | $70.95 | 258143 |
| 2023-07-26 | -4.77 | $69.78 | 226500 |
| 2023-07-25 | -32.40 | $68.40 | 158300 |
| 2023-07-24 | -44.72 | $67.56 | 157924 |
| 2023-07-21 | -54.07 | $67.29 | 172842 |
| 2023-07-20 | -37.25 | $68.81 | 223500 |
| 2023-07-19 | -43.53 | $68.59 | 254500 |
| 2023-07-18 | -44.03 | $68.57 | 125700 |
| 2023-07-17 | -56.25 | $67.99 | 173400 |
| 2023-07-14 | -64.58 | $67.19 | 118200 |
| 2023-07-13 | -60.63 | $67.57 | 133828 |
| 2023-07-12 | -64.06 | $67.24 | 217733 |
| 2023-07-11 | -78.75 | $65.83 | 119100 |
| 2023-07-10 | -77.08 | $65.99 | 313600 |
| 2023-07-07 | -79.17 | $65.79 | 164329 |
| 2023-07-06 | -79.38 | $65.77 | 422400 |
| 2023-07-05 | -99.06 | $65.99 | 264000 |
| 2023-07-03 | -75.04 | $68.79 | 144318 |
| 2023-06-30 | -99.29 | $67.83 | 305132 |
| 2023-06-29 | -66.67 | $68.65 | 167307 |
| 2023-06-28 | -66.46 | $68.12 | 155300 |
| 2023-06-27 | -53.72 | $69.13 | 140400 |
| 2023-06-26 | -49.81 | $69.44 | 212800 |
| 2023-06-23 | -65.83 | $68.17 | 425092 |
| 2023-06-22 | -22.19 | $71.63 | 304250 |
| 2023-06-21 | -26.99 | $71.25 | 182600 |
| 2023-06-20 | -19.04 | $71.88 | 128408 |
| 2023-06-16 | -9.71 | $72.62 | 431100 |
| 2023-06-15 | -7.75 | $72.72 | 186100 |
| 2023-06-14 | -12.77 | $72.28 | 160800 |
| 2023-06-13 | -2.24 | $72.89 | 163205 |
| 2023-06-12 | -12.53 | $71.85 | 156800 |
| 2023-06-09 | -13.45 | $71.77 | 189318 |
| 2023-06-08 | -8.48 | $72.13 | 206300 |
| 2023-06-07 | -22.85 | $70.71 | 327044 |
| 2023-06-06 | -2.62 | $71.41 | 234002 |
| 2023-06-05 | -7.70 | $69.20 | 189811 |
| 2023-06-02 | -0.82 | $69.72 | 186644 |
| 2023-06-01 | -26.95 | $66.78 | 123430 |
| 2023-05-31 | -29.44 | $66.53 | 201100 |
| 2023-05-30 | -30.24 | $66.45 | 105136 |
| 2023-05-26 | -11.58 | $68.32 | 143300 |
| 2023-05-25 | -23.05 | $67.17 | 128914 |
| 2023-05-24 | -27.74 | $66.70 | 109716 |
| 2023-05-23 | -19.76 | $67.50 | 140621 |
| 2023-05-22 | -1.07 | $68.72 | 190100 |
| 2023-05-19 | -15.71 | $67.35 | 111500 |
| 2023-05-18 | -4.19 | $68.15 | 241452 |
| 2023-05-17 | -14.40 | $66.77 | 201502 |
| 2023-05-16 | -31.38 | $65.32 | 136846 |
| 2023-05-15 | -27.52 | $65.65 | 247910 |
| 2023-05-12 | -32.44 | $65.23 | 159000 |
| 2023-05-11 | -26.58 | $65.73 | 232000 |
| 2023-05-10 | -22.72 | $66.06 | 260218 |
| 2023-05-09 | -51.15 | $63.08 | 220119 |
| 2023-05-08 | -50.61 | $63.12 | 161200 |
| 2023-05-05 | -48.31 | $63.29 | 345300 |
| 2023-05-04 | -87.85 | $60.36 | 210200 |
| 2023-05-03 | -99.20 | $60.67 | 218600 |
| 2023-05-02 | -82.02 | $61.99 | 170000 |
| 2023-05-01 | -82.58 | $62.65 | 126400 |
| 2023-04-28 | -78.95 | $62.85 | 176413 |
| 2023-04-27 | -76.04 | $63.01 | 223000 |
| 2023-04-26 | -97.28 | $61.84 | 172000 |
| 2023-04-25 | -97.70 | $62.95 | 233229 |
| 2023-04-24 | -63.51 | $64.92 | 200835 |
| 2023-04-21 | -33.23 | $65.13 | 224617 |
| 2023-04-20 | -29.08 | $65.17 | 87400 |
| 2023-04-19 | -17.05 | $66.01 | 92240 |
| 2023-04-18 | -10.75 | $66.45 | 121500 |
| 2023-04-17 | -13.18 | $66.28 | 164515 |
| 2023-04-14 | -30.37 | $65.08 | 168000 |
| 2023-04-13 | -10.03 | $66.50 | 187945 |
| 2023-04-12 | -27.08 | $65.31 | 72841 |
| 2023-04-11 | -29.66 | $65.13 | 111815 |
| 2023-04-10 | -28.51 | $65.21 | 231248 |
| 2023-04-06 | -37.54 | $64.58 | 122000 |
| 2023-04-05 | -47.46 | $64.25 | 134600 |
| 2023-04-04 | -41.95 | $64.69 | 195700 |
| 2023-04-03 | -24.42 | $66.04 | 171900 |
| 2023-03-31 | -18.77 | $66.80 | 190300 |
| 2023-03-30 | -33.95 | $65.57 | 155821 |
| 2023-03-29 | -39.26 | $65.14 | 242900 |
| 2023-03-28 | -39.88 | $65.09 | 120005 |
| 2023-03-27 | -35.31 | $65.46 | 276900 |
| 2023-03-24 | -51.36 | $64.16 | 301600 |
| 2023-03-23 | -93.83 | $60.72 | 156622 |
| 2023-03-22 | -88.40 | $61.54 | 177708 |
| 2023-03-21 | -73.44 | $63.00 | 339619 |
| 2023-03-20 | -91.67 | $61.25 | 156443 |
| 2023-03-17 | -97.40 | $60.70 | 397000 |
| 2023-03-16 | -77.14 | $63.30 | 225200 |
| 2023-03-15 | -87.47 | $62.79 | 270800 |
| 2023-03-14 | -65.38 | $64.63 | 230429 |
| 2023-03-13 | -90.11 | $62.58 | 243949 |
| 2023-03-10 | -70.69 | $64.19 | 289531 |
| 2023-03-09 | -41.86 | $66.58 | 194533 |
| 2023-03-08 | -26.78 | $67.83 | 165616 |
| 2023-03-07 | -35.83 | $67.08 | 160137 |
| 2023-03-06 | -36.19 | $67.05 | 155000 |
| 2023-03-03 | -25.93 | $67.90 | 167145 |
| 2023-03-02 | -38.12 | $66.89 | 129649 |
| 2023-03-01 | -53.92 | $65.58 | 178247 |
| 2023-02-28 | -57.90 | $65.25 | 178737 |
| 2023-02-27 | -45.84 | $66.25 | 174300 |
| 2023-02-24 | -52.59 | $65.69 | 144100 |
| 2023-02-23 | -49.46 | $65.95 | 382305 |
| 2023-02-22 | -5.78 | $69.57 | 379227 |
| 2023-02-21 | -99.01 | $61.80 | 178613 |
| 2023-02-17 | -56.15 | $63.96 | 196123 |
| 2023-02-16 | -60.36 | $63.47 | 160000 |
| 2023-02-15 | -55.66 | $63.69 | 216400 |
| 2023-02-14 | -61.40 | $63.37 | 145900 |
| 2023-02-13 | -56.37 | $63.65 | 69900 |
| 2023-02-10 | -72.71 | $62.74 | 115534 |
| 2023-02-09 | -56.66 | $62.92 | 114404 |
| 2023-02-08 | -51.94 | $62.78 | 163000 |
| 2023-02-07 | -27.08 | $64.67 | 133315 |
| 2023-02-06 | -24.42 | $64.49 | 132713 |
| 2023-02-03 | -17.45 | $65.01 | 188500 |
| 2023-02-02 | -8.47 | $65.74 | 214431 |
| 2023-02-01 | -4.77 | $65.76 | 237700 |
| 2023-01-31 | -1.51 | $65.60 | 247400 |
| 2023-01-30 | -7.44 | $63.47 | 119204 |
| 2023-01-27 | -7.04 | $63.50 | 143043 |
| 2023-01-26 | -3.34 | $63.87 | 107500 |
| 2023-01-25 | -9.11 | $63.23 | 100800 |
| 2023-01-24 | -16.15 | $62.42 | 140627 |
| 2023-01-23 | -14.30 | $62.58 | 161804 |
| 2023-01-20 | -10.16 | $63.06 | 207833 |
| 2023-01-19 | -22.65 | $61.61 | 103700 |
| 2023-01-18 | -21.96 | $61.69 | 362353 |
| 2023-01-17 | -2.76 | $63.92 | 402426 |
| 2023-01-13 | -1.09 | $62.62 | 177730 |
| 2023-01-12 | -4.55 | $62.06 | 226400 |
| 2023-01-11 | -0.68 | $59.92 | 144300 |
| 2023-01-10 | -4.84 | $59.31 | 162830 |
| 2023-01-09 | -9.26 | $59.00 | 324100 |
| 2023-01-06 | -24.36 | $57.94 | 143611 |
| 2023-01-05 | -49.86 | $56.15 | 175200 |
| 2023-01-04 | -61.68 | $55.32 | 187220 |
| 2023-01-03 | -71.65 | $54.62 | 216826 |
| 2022-12-30 | -85.66 | $53.71 | 183000 |
| 2022-12-29 | -79.56 | $54.21 | 136600 |
| 2022-12-28 | -93.14 | $53.16 | 133900 |
| 2022-12-27 | -80.98 | $54.10 | 151219 |
| 2022-12-23 | -80.87 | $54.12 | 208137 |
| 2022-12-22 | -90.44 | $53.43 | 237849 |
| 2022-12-21 | -78.70 | $54.57 | 223031 |
| 2022-12-20 | -87.21 | $53.94 | 272608 |
| 2022-12-19 | -98.07 | $53.40 | 341800 |
| 2022-12-16 | -86.11 | $55.62 | 1.1M |
| 2022-12-15 | -83.03 | $56.42 | 373400 |
| 2022-12-14 | -57.66 | $58.53 | 332700 |
| 2022-12-13 | -66.82 | $58.40 | 237900 |
| 2022-12-12 | -71.21 | $58.11 | 187025 |
| 2022-12-09 | -80.48 | $57.52 | 177700 |
| 2022-12-08 | -83.13 | $57.58 | 198400 |
| 2022-12-07 | -99.87 | $56.72 | 121400 |
| 2022-12-06 | -89.76 | $57.67 | 167405 |
| 2022-12-05 | -80.72 | $58.97 | 175900 |
| 2022-12-02 | -76.25 | $59.29 | 175229 |
| 2022-12-01 | -61.81 | $59.75 | 393327 |
| 2022-11-30 | -61.81 | $59.75 | 270000 |
| 2022-11-29 | -62.08 | $59.73 | 93600 |
| 2022-11-28 | -63.97 | $59.59 | 118100 |
| 2022-11-25 | -48.72 | $60.72 | 50640 |
| 2022-11-23 | -46.78 | $60.62 | 90206 |
| 2022-11-22 | -38.76 | $60.90 | 129700 |
| 2022-11-21 | -39.89 | $60.80 | 115500 |
| 2022-11-18 | -47.23 | $60.15 | 142400 |
| 2022-11-17 | -53.67 | $59.58 | 146800 |
| 2022-11-16 | -39.77 | $60.81 | 157700 |
| 2022-11-15 | -35.93 | $61.15 | 274200 |
| 2022-11-14 | -32.99 | $61.41 | 219700 |
| 2022-11-11 | -35.82 | $61.16 | 262400 |
| 2022-11-10 | -17.97 | $62.74 | 343522 |
| 2022-11-09 | -12.01 | $61.73 | 254400 |
| 2022-11-08 | -12.00 | $61.59 | 317405 |
| 2022-11-07 | -19.08 | $60.42 | 171900 |
| 2022-11-04 | -38.45 | $59.12 | 177836 |
| 2022-11-03 | -63.86 | $57.30 | 269400 |
| 2022-11-02 | -42.38 | $58.78 | 291509 |
| 2022-11-01 | -20.26 | $60.16 | 202715 |
| 2022-10-31 | -22.14 | $59.63 | 234100 |
| 2022-10-28 | -24.07 | $58.52 | 235806 |
| 2022-10-27 | -26.13 | $58.22 | 351933 |
| 2022-10-26 | -41.44 | $56.18 | 475800 |
| 2022-10-25 | -11.49 | $60.17 | 371713 |
| 2022-10-24 | -4.09 | $60.35 | 298200 |
| 2022-10-21 | 0.00 | $59.61 | 305400 |
| 2022-10-20 | -11.29 | $57.65 | 270100 |
| 2022-10-19 | -7.71 | $57.95 | 293204 |
| 2022-10-18 | -5.30 | $58.20 | 489200 |
| 2022-10-17 | -11.93 | $56.65 | 258200 |
| 2022-10-14 | -17.50 | $55.97 | 169400 |
| 2022-10-13 | -8.58 | $56.58 | 452500 |
| 2022-10-12 | -8.70 | $56.57 | 236500 |
| 2022-10-11 | -6.91 | $56.73 | 307344 |
| 2022-10-10 | -4.01 | $56.76 | 282000 |
| 2022-10-07 | -8.37 | $56.04 | 270328 |
| 2022-10-06 | -2.87 | $56.50 | 194300 |
| 2022-10-05 | -7.66 | $56.10 | 324829 |
| 2022-10-04 | -12.80 | $55.67 | 367436 |
| 2022-10-03 | -68.06 | $51.05 | 224929 |
| 2022-09-30 | -99.28 | $48.44 | 413300 |
| 2022-09-29 | -93.63 | $49.10 | 342700 |
| 2022-09-28 | -84.97 | $50.18 | 407000 |
| 2022-09-27 | -86.40 | $50.07 | 328322 |
| 2022-09-26 | -98.31 | $49.77 | 300200 |
| 2022-09-23 | -80.15 | $51.70 | 369800 |
| 2022-09-22 | -99.85 | $51.51 | 216300 |
| 2022-09-21 | -91.64 | $52.63 | 241946 |
| 2022-09-20 | -90.82 | $52.68 | 158438 |
| 2022-09-19 | -82.95 | $53.16 | 155600 |
| 2022-09-16 | -82.26 | $53.25 | 385400 |
| 2022-09-15 | -88.33 | $53.39 | 210535 |
| 2022-09-14 | -83.75 | $53.70 | 210232 |
| 2022-09-13 | -80.14 | $54.10 | 175200 |
| 2022-09-12 | -44.94 | $56.66 | 129426 |
| 2022-09-09 | -59.08 | $55.64 | 139802 |
| 2022-09-08 | -79.33 | $54.18 | 157914 |
| 2022-09-07 | -75.03 | $54.49 | 169306 |
| 2022-09-06 | -87.52 | $53.59 | 236638 |
| 2022-09-02 | -94.14 | $54.92 | 209900 |
| 2022-09-01 | -82.99 | $55.51 | 239726 |
| 2022-08-31 | -98.51 | $55.28 | 244400 |
| 2022-08-30 | -84.65 | $55.93 | 273806 |
| 2022-08-29 | -74.51 | $56.10 | 266400 |
| 2022-08-26 | -71.96 | $56.23 | 133433 |
| 2022-08-25 | -44.12 | $57.65 | 127400 |
| 2022-08-24 | -60.78 | $56.80 | 212624 |
| 2022-08-23 | -50.20 | $57.34 | 246200 |
| 2022-08-22 | -72.16 | $56.22 | 141600 |
| 2022-08-19 | -36.11 | $57.95 | 218700 |
| 2022-08-18 | -19.12 | $58.77 | 215100 |
| 2022-08-17 | -21.66 | $58.62 | 279300 |
| 2022-08-16 | -17.60 | $58.86 | 293506 |
| 2022-08-15 | -7.45 | $59.46 | 217407 |
| 2022-08-12 | -1.96 | $59.00 | 457100 |
| 2022-08-11 | -22.20 | $57.32 | 432800 |
| 2022-08-10 | -42.52 | $56.45 | 542843 |
| 2022-08-09 | -46.26 | $56.29 | 185507 |
| 2022-08-08 | -48.47 | $56.68 | 207033 |
| 2022-08-05 | -47.50 | $56.83 | 213700 |
| 2022-08-04 | -48.66 | $57.62 | 245600 |
| 2022-08-03 | -69.32 | $56.23 | 326947 |
| 2022-08-02 | -83.56 | $55.19 | 234601 |
| 2022-08-01 | -71.37 | $56.08 | 290712 |
| 2022-07-29 | -59.59 | $56.94 | 384348 |
| 2022-07-28 | -52.05 | $57.49 | 180306 |
| 2022-07-27 | -60.00 | $56.91 | 177920 |
| 2022-07-26 | -72.05 | $56.03 | 270694 |
| 2022-07-25 | -79.18 | $55.51 | 326130 |
| 2022-07-22 | -89.32 | $54.77 | 290900 |
| 2022-07-21 | -81.67 | $55.41 | 337507 |
| 2022-07-20 | -76.39 | $55.79 | 278000 |
| 2022-07-19 | -66.67 | $56.49 | 402100 |
| 2022-07-18 | -85.00 | $55.17 | 255142 |
| 2022-07-15 | -68.61 | $56.35 | 238026 |
| 2022-07-14 | -90.83 | $54.75 | 204900 |
| 2022-07-13 | -77.06 | $55.78 | 214100 |
| 2022-07-12 | -56.78 | $57.23 | 243535 |
| 2022-07-11 | -38.60 | $58.53 | 178900 |
| 2022-07-08 | -31.18 | $59.46 | 209300 |
| 2022-07-07 | -31.50 | $60.49 | 196100 |
| 2022-07-06 | -40.02 | $59.70 | 239600 |
| 2022-07-05 | -40.86 | $59.77 | 231500 |
| 2022-07-01 | -35.92 | $60.24 | 350800 |
| 2022-06-30 | -30.99 | $60.71 | 226700 |
| 2022-06-29 | -45.27 | $59.35 | 263000 |
| 2022-06-28 | -45.90 | $59.29 | 239800 |
| 2022-06-27 | -54.10 | $58.51 | 281131 |
| 2022-06-24 | -48.84 | $59.01 | 851820 |
| 2022-06-23 | -65.97 | $57.38 | 217204 |
| 2022-06-22 | -66.39 | $57.34 | 292100 |
| 2022-06-21 | -67.96 | $57.19 | 288228 |
| 2022-06-17 | -85.71 | $55.50 | 770300 |
| 2022-06-16 | -95.79 | $54.78 | 370000 |
| 2022-06-15 | -68.96 | $58.15 | 297904 |
| 2022-06-14 | -91.24 | $56.37 | 290200 |
| 2022-06-13 | -76.17 | $57.33 | 273916 |
| 2022-06-10 | -59.81 | $58.69 | 194700 |
| 2022-06-09 | -31.22 | $60.56 | 180703 |
| 2022-06-08 | -17.72 | $61.90 | 287807 |
| 2022-06-07 | -6.65 | $63.00 | 233930 |
| 2022-06-06 | -0.81 | $63.58 | 326500 |
| 2022-06-03 | -2.05 | $61.38 | 307902 |
| 2022-06-02 | -9.48 | $60.80 | 179000 |
| 2022-06-01 | -32.91 | $58.97 | 388700 |
| 2022-05-31 | -9.09 | $60.83 | 196500 |
| 2022-05-27 | -0.90 | $61.47 | 148249 |
| 2022-05-26 | -2.36 | $60.34 | 181800 |
| 2022-05-25 | -20.33 | $59.06 | 213146 |
| 2022-05-24 | -39.74 | $57.93 | 252018 |
| 2022-05-23 | -57.41 | $57.44 | 249912 |
| 2022-05-20 | -69.06 | $56.71 | 204202 |
| 2022-05-19 | -72.24 | $57.10 | 195900 |
| 2022-05-18 | -75.73 | $57.06 | 255300 |
| 2022-05-17 | -68.19 | $58.25 | 198100 |
| 2022-05-16 | -84.03 | $56.00 | 302624 |
| 2022-05-13 | -81.91 | $56.30 | 298104 |
| 2022-05-12 | -88.25 | $55.40 | 358600 |
| 2022-05-11 | -84.90 | $56.02 | 579100 |
| 2022-05-10 | -76.64 | $57.18 | 483100 |
| 2022-05-09 | -85.76 | $55.90 | 535710 |
| 2022-05-06 | -92.44 | $55.46 | 357105 |
| 2022-05-05 | -94.39 | $56.49 | 365300 |
| 2022-05-04 | -74.03 | $59.93 | 331312 |
| 2022-05-03 | -83.01 | $59.05 | 236600 |
| 2022-05-02 | -90.03 | $58.26 | 273900 |
| 2022-04-29 | -97.76 | $58.95 | 399225 |
| 2022-04-28 | -86.37 | $60.12 | 178629 |
| 2022-04-27 | -98.78 | $59.25 | 248200 |
| 2022-04-26 | -99.56 | $60.16 | 258236 |
| 2022-04-25 | -83.67 | $62.64 | 268923 |
| 2022-04-22 | -84.90 | $63.51 | 220400 |
| 2022-04-21 | -58.36 | $65.32 | 232600 |
| 2022-04-20 | -40.47 | $66.54 | 230523 |
| 2022-04-19 | -44.57 | $66.26 | 414000 |
| 2022-04-18 | -60.41 | $65.18 | 309014 |
| 2022-04-14 | -50.88 | $65.83 | 276718 |
| 2022-04-13 | -54.11 | $65.61 | 315800 |
| 2022-04-12 | -93.40 | $62.93 | 256700 |
| 2022-04-11 | -89.00 | $63.23 | 343233 |
| 2022-04-08 | -90.18 | $63.15 | 494938 |
| 2022-04-07 | -77.55 | $64.36 | 462310 |
| 2022-04-06 | -53.69 | $65.88 | 324900 |
| 2022-04-05 | -37.83 | $66.89 | 324504 |
| 2022-04-04 | -19.85 | $67.94 | 257500 |
| 2022-04-01 | -15.33 | $68.25 | 273700 |
| 2022-03-31 | -18.98 | $68.00 | 219700 |
| 2022-03-30 | -32.74 | $67.77 | 230900 |
| 2022-03-29 | -29.30 | $68.41 | 567024 |
| 2022-03-28 | -36.54 | $67.80 | 222823 |
| 2022-03-25 | -45.31 | $67.06 | 307700 |
| 2022-03-24 | -64.29 | $65.71 | 172500 |
| 2022-03-23 | -64.51 | $65.69 | 202700 |
| 2022-03-22 | -66.53 | $65.69 | 259825 |
| 2022-03-21 | -58.78 | $66.44 | 179000 |
| 2022-03-18 | -60.54 | $66.27 | 531726 |
| 2022-03-17 | -58.37 | $66.48 | 126642 |
| 2022-03-16 | -55.48 | $66.76 | 270509 |
| 2022-03-15 | -76.96 | $64.68 | 348634 |
| 2022-03-14 | -78.51 | $64.53 | 196724 |
| 2022-03-11 | -88.12 | $63.60 | 354000 |
| 2022-03-10 | -83.88 | $64.01 | 395520 |
| 2022-03-09 | -66.01 | $65.74 | 583120 |
| 2022-03-08 | -80.27 | $64.36 | 814543 |
| 2022-03-07 | -96.76 | $64.36 | 528109 |
| 2022-03-04 | -75.65 | $67.75 | 410343 |
| 2022-03-03 | -84.69 | $68.70 | 266900 |
| 2022-03-02 | -57.53 | $69.80 | 365135 |
| 2022-03-01 | -91.60 | $68.42 | 563338 |
| 2022-02-28 | -51.11 | $70.06 | 423800 |
| 2022-02-25 | -39.51 | $70.53 | 319101 |
| 2022-02-24 | -32.59 | $70.81 | 447610 |
| 2022-02-23 | -52.10 | $70.02 | 336600 |
| 2022-02-22 | -62.30 | $68.57 | 284900 |
| 2022-02-18 | -49.21 | $69.23 | 393414 |
| 2022-02-17 | -48.81 | $69.25 | 221800 |
| 2022-02-16 | -40.79 | $70.27 | 250732 |
| 2022-02-15 | -49.01 | $69.77 | 177500 |
| 2022-02-14 | -63.41 | $68.92 | 217038 |
| 2022-02-11 | -57.93 | $69.51 | 222200 |
| 2022-02-10 | -49.48 | $70.08 | 328502 |
| 2022-02-09 | -35.41 | $71.03 | 221743 |
| 2022-02-08 | -50.67 | $70.00 | 480500 |
| 2022-02-07 | -56.30 | $69.62 | 186432 |
| 2022-02-04 | -53.47 | $69.49 | 218223 |
| 2022-02-03 | -42.45 | $70.30 | 366248 |
| 2022-02-02 | -52.65 | $69.55 | 284700 |
| 2022-02-01 | -45.58 | $69.66 | 332900 |
| 2022-01-31 | -44.12 | $69.78 | 327900 |
| 2022-01-28 | -42.30 | $69.93 | 416312 |
| 2022-01-27 | -53.82 | $68.98 | 470700 |
| 2022-01-26 | -58.67 | $68.58 | 401248 |
| 2022-01-25 | -42.67 | $69.90 | 533902 |
| 2022-01-24 | -48.32 | $69.11 | 690500 |
| 2022-01-21 | -43.25 | $69.16 | 483521 |
| 2022-01-20 | -22.96 | $70.94 | 430648 |
| 2022-01-19 | -15.00 | $71.74 | 323713 |
| 2022-01-18 | -13.95 | $71.69 | 376044 |
| 2022-01-14 | -5.08 | $72.79 | 239300 |
| 2022-01-13 | -7.00 | $71.91 | 294926 |
| 2022-01-12 | -6.27 | $71.25 | 562130 |
| 2022-01-11 | -0.78 | $71.03 | 356325 |
| 2022-01-10 | -0.12 | $69.21 | 449800 |
| 2022-01-07 | -0.93 | $68.22 | 479500 |
| 2022-01-06 | -19.34 | $66.42 | 193800 |
| 2022-01-05 | -21.06 | $66.30 | 228407 |
| 2022-01-04 | -10.62 | $66.68 | 324600 |
| 2022-01-03 | -29.74 | $65.42 | 465800 |
| 2021-12-31 | -21.64 | $65.57 | 223508 |
| 2021-12-30 | -16.69 | $65.87 | 143900 |
| 2021-12-29 | -4.84 | $66.19 | 151933 |
| 2021-12-28 | -6.22 | $66.03 | 165232 |
| 2021-12-27 | -2.05 | $65.90 | 237500 |
| 2021-12-23 | -12.52 | $64.73 | 215620 |
| 2021-12-22 | -54.49 | $63.35 | 349200 |
| 2021-12-21 | -51.87 | $63.56 | 305632 |
| 2021-12-20 | -74.19 | $61.77 | 566545 |
| 2021-12-17 | -39.78 | $64.53 | 807551 |
| 2021-12-16 | -49.63 | $63.74 | 441000 |
| 2021-12-15 | -80.67 | $61.25 | 645400 |
| 2021-12-14 | -43.15 | $64.72 | 541308 |
| 2021-12-13 | -47.79 | $64.31 | 389114 |
| 2021-12-10 | -50.74 | $64.05 | 355129 |
| 2021-12-09 | -47.79 | $64.31 | 294214 |
| 2021-12-08 | -51.30 | $64.00 | 227011 |
| 2021-12-07 | -59.12 | $63.31 | 241900 |
| 2021-12-06 | -65.29 | $63.66 | 288100 |
| 2021-12-03 | -82.53 | $61.92 | 259400 |
| 2021-12-02 | -80.57 | $62.17 | 254000 |
| 2021-12-01 | -96.30 | $60.17 | 371400 |
| 2021-11-30 | -90.22 | $61.16 | 320838 |
| 2021-11-29 | -93.42 | $62.18 | 372300 |
| 2021-11-26 | -86.75 | $63.05 | 306300 |
| 2021-11-24 | -65.31 | $67.29 | 331919 |
| 2021-11-23 | -60.92 | $66.16 | 265200 |
| 2021-11-22 | -50.18 | $65.57 | 250127 |
| 2021-11-19 | -43.73 | $66.45 | 281600 |
| 2021-11-18 | -43.14 | $66.40 | 262543 |
| 2021-11-17 | -38.41 | $67.06 | 231406 |
| 2021-11-16 | -30.65 | $68.14 | 265200 |
| 2021-11-15 | -38.98 | $66.98 | 158536 |
| 2021-11-12 | -46.23 | $65.97 | 343100 |
| 2021-11-11 | -54.41 | $64.83 | 266100 |
| 2021-11-10 | -50.54 | $65.37 | 268300 |
| 2021-11-09 | -45.87 | $66.02 | 328900 |
| 2021-11-08 | -32.66 | $67.86 | 451400 |
| 2021-11-05 | -14.00 | $70.46 | 948593 |
| 2021-11-04 | -4.60 | $70.29 | 935208 |
| 2021-11-03 | -4.69 | $69.25 | 1.4M |
| 2021-11-02 | -13.62 | $67.99 | 651437 |
| 2021-11-01 | -11.54 | $68.22 | 948200 |
| 2021-10-29 | -4.85 | $68.88 | 443200 |
| 2021-10-28 | -4.27 | $68.56 | 467440 |
| 2021-10-27 | -3.43 | $65.81 | 530222 |
| 2021-10-26 | -92.08 | $59.02 | 640071 |
| 2021-10-25 | -83.89 | $59.59 | 434035 |
| 2021-10-22 | -93.57 | $58.99 | 386532 |
| 2021-10-21 | -79.52 | $62.14 | 264146 |
| 2021-10-20 | -95.15 | $61.33 | 327401 |
| 2021-10-19 | -92.82 | $61.50 | 194800 |
| 2021-10-18 | -89.16 | $61.99 | 237426 |
| 2021-10-15 | -93.65 | $62.06 | 408748 |
| 2021-10-14 | -95.10 | $62.04 | 300000 |
| 2021-10-13 | -95.21 | $62.05 | 271300 |
| 2021-10-12 | -97.40 | $62.04 | 261600 |
| 2021-10-11 | -99.34 | $61.99 | 286100 |
| 2021-10-08 | -87.56 | $63.67 | 253243 |
| 2021-10-07 | -79.68 | $64.74 | 410100 |
| 2021-10-06 | -90.32 | $63.41 | 313500 |
| 2021-10-05 | -91.07 | $63.86 | 252233 |
| 2021-10-04 | -90.59 | $64.11 | 379135 |
| 2021-10-01 | -90.07 | $64.26 | 351243 |
| 2021-09-30 | -97.96 | $63.30 | 395102 |
| 2021-09-29 | -95.06 | $63.80 | 443404 |
| 2021-09-28 | -97.35 | $63.98 | 295700 |
| 2021-09-27 | -91.28 | $65.27 | 270100 |
| 2021-09-24 | -94.72 | $64.71 | 412400 |
| 2021-09-23 | -87.72 | $65.85 | 579800 |
| 2021-09-22 | -94.75 | $66.78 | 510805 |
| 2021-09-21 | -99.17 | $67.00 | 325540 |
| 2021-09-20 | -95.35 | $69.27 | 332300 |
| 2021-09-17 | -89.92 | $71.84 | 795016 |
| 2021-09-16 | -90.67 | $72.66 | 340845 |
| 2021-09-15 | -88.36 | $72.85 | 284100 |
| 2021-09-14 | -94.90 | $72.33 | 227300 |
| 2021-09-13 | -59.23 | $75.39 | 185917 |
| 2021-09-10 | -83.73 | $73.43 | 397800 |
| 2021-09-09 | -99.84 | $73.74 | 281013 |
| 2021-09-08 | -78.08 | $76.18 | 299347 |
| 2021-09-07 | -63.01 | $76.95 | 183120 |
| 2021-09-03 | -21.33 | $79.08 | 212400 |
| 2021-09-02 | -25.70 | $79.05 | 207600 |
| 2021-09-01 | -39.66 | $78.30 | 106035 |
| 2021-08-31 | -42.27 | $78.16 | 134600 |
| 2021-08-30 | -49.91 | $77.75 | 147200 |
| 2021-08-27 | -29.24 | $78.86 | 176347 |
| 2021-08-26 | -75.61 | $76.37 | 161303 |
| 2021-08-25 | -48.23 | $77.84 | 114732 |
| 2021-08-24 | -48.75 | $77.51 | 114702 |
| 2021-08-23 | -44.73 | $77.33 | 146200 |
| 2021-08-20 | -53.10 | $76.75 | 162400 |
| 2021-08-19 | -53.72 | $76.17 | 147521 |
| 2021-08-18 | -50.69 | $76.41 | 205300 |
| 2021-08-17 | -28.37 | $78.18 | 189833 |
| 2021-08-16 | -20.18 | $78.83 | 168800 |
| 2021-08-13 | -25.31 | $78.19 | 111219 |
| 2021-08-12 | -6.33 | $79.87 | 208324 |
| 2021-08-11 | -10.17 | $79.53 | 182702 |
| 2021-08-10 | -30.73 | $77.71 | 135900 |
| 2021-08-09 | -38.31 | $77.04 | 137400 |
| 2021-08-06 | -13.45 | $79.24 | 216520 |
| 2021-08-05 | -12.85 | $79.11 | 259500 |
| 2021-08-04 | -45.49 | $76.29 | 231800 |
| 2021-08-03 | -31.48 | $77.50 | 353811 |
| 2021-08-02 | -25.46 | $78.02 | 368126 |
| 2021-07-30 | -37.73 | $76.96 | 158900 |
| 2021-07-29 | -31.60 | $77.49 | 378400 |
| 2021-07-28 | -47.11 | $76.15 | 257700 |
| 2021-07-27 | -69.44 | $74.22 | 226200 |
| 2021-07-26 | -58.56 | $75.16 | 166134 |
| 2021-07-23 | -62.04 | $74.86 | 461300 |
| 2021-07-22 | -75.46 | $73.70 | 461610 |
| 2021-07-21 | -27.66 | $77.83 | 269200 |
| 2021-07-20 | -51.74 | $75.75 | 283000 |
| 2021-07-19 | -76.62 | $73.60 | 366245 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.32
2026-07-16
Close Price
$115.41
Vol: 193963
Average Directional Index - Detailed Analysis
Minimum
7.60
Average
21.30
Maximum
43.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.32 | $115.41 | 193963 |
| 2026-07-15 | 18.52 | $111.88 | 701900 |
| 2026-07-14 | 18.05 | $109.12 | 551829 |
| 2026-07-13 | 18.03 | $107.42 | 398080 |
| 2026-07-10 | 18.23 | $104.24 | 339700 |
| 2026-07-09 | 19.00 | $103.35 | 276123 |
| 2026-07-08 | 19.83 | $103.76 | 423640 |
| 2026-07-07 | 20.75 | $103.91 | 716300 |
| 2026-07-06 | 21.35 | $104.56 | 427314 |
| 2026-07-02 | 22.35 | $101.50 | 560100 |
| 2026-07-01 | 23.13 | $99.00 | 726623 |
| 2026-06-30 | 23.44 | $94.49 | 745100 |
| 2026-06-29 | 22.83 | $92.16 | 699844 |
| 2026-06-26 | 21.92 | $94.09 | 1.1M |
| 2026-06-25 | 21.21 | $95.18 | 393900 |
| 2026-06-24 | 20.70 | $96.24 | 368911 |
| 2026-06-23 | 20.41 | $96.65 | 408500 |
| 2026-06-22 | 19.96 | $97.55 | 494020 |
| 2026-06-18 | 19.58 | $97.67 | 790827 |
| 2026-06-17 | 19.27 | $97.37 | 496025 |
| 2026-06-16 | 18.95 | $100.14 | 308912 |
| 2026-06-15 | 19.15 | $100.55 | 387708 |
| 2026-06-12 | 19.44 | $101.94 | 347500 |
| 2026-06-11 | 19.49 | $101.15 | 343815 |
| 2026-06-10 | 19.35 | $100.98 | 444728 |
| 2026-06-09 | 19.46 | $102.57 | 493000 |
| 2026-06-08 | 19.59 | $101.34 | 302300 |
| 2026-06-05 | 18.99 | $100.99 | 348700 |
| 2026-06-04 | 18.43 | $100.94 | 390400 |
| 2026-06-03 | 17.83 | $100.88 | 377000 |
| 2026-06-02 | 17.19 | $102.97 | 416900 |
| 2026-06-01 | 16.82 | $103.02 | 413500 |
| 2026-05-29 | 16.40 | $104.02 | 487800 |
| 2026-05-28 | 16.25 | $107.08 | 369677 |
| 2026-05-27 | 16.09 | $106.18 | 309213 |
| 2026-05-26 | 16.67 | $107.02 | 300436 |
| 2026-05-22 | 17.06 | $104.75 | 379533 |
| 2026-05-21 | 17.14 | $104.79 | 468137 |
| 2026-05-20 | 17.57 | $106.65 | 402083 |
| 2026-05-19 | 18.03 | $102.30 | 338800 |
| 2026-05-18 | 18.20 | $104.98 | 404149 |
| 2026-05-15 | 18.45 | $103.77 | 517737 |
| 2026-05-14 | 18.78 | $106.91 | 680715 |
| 2026-05-13 | 19.31 | $104.58 | 1.0M |
| 2026-05-12 | 19.37 | $105.73 | 794200 |
| 2026-05-11 | 20.23 | $105.20 | 328742 |
| 2026-05-08 | 21.00 | $107.22 | 475306 |
| 2026-05-07 | 22.08 | $107.75 | 857853 |
| 2026-05-06 | 23.21 | $109.01 | 563400 |
| 2026-05-05 | 24.41 | $104.30 | 362100 |
| 2026-05-04 | 24.51 | $104.38 | 327400 |
| 2026-05-01 | 24.74 | $107.52 | 286000 |
| 2026-04-30 | 25.28 | $106.75 | 259600 |
| 2026-04-29 | 25.81 | $107.34 | 253600 |
| 2026-04-28 | 26.38 | $108.71 | 331900 |
| 2026-04-27 | 26.98 | $106.80 | 390600 |
| 2026-04-24 | 27.83 | $110.06 | 346500 |
| 2026-04-23 | 29.10 | $110.87 | 313700 |
| 2026-04-22 | 30.54 | $111.23 | 652100 |
| 2026-04-21 | 31.89 | $110.77 | 329700 |
| 2026-04-20 | 33.32 | $113.91 | 338900 |
| 2026-04-17 | 34.76 | $114.38 | 693501 |
| 2026-04-16 | 36.29 | $111.67 | 384336 |
| 2026-04-15 | 37.74 | $108.72 | 572600 |
| 2026-04-14 | 38.73 | $106.66 | 729100 |
| 2026-04-13 | 39.71 | $106.84 | 306302 |
| 2026-04-10 | 40.33 | $105.52 | 257023 |
| 2026-04-09 | 40.80 | $106.05 | 528000 |
| 2026-04-08 | 41.30 | $106.29 | 548248 |
| 2026-04-07 | 42.06 | $102.75 | 436795 |
| 2026-04-06 | 42.02 | $103.64 | 296000 |
| 2026-04-02 | 42.02 | $103.32 | 353539 |
| 2026-04-01 | 42.02 | $103.38 | 439800 |
| 2026-03-31 | 42.14 | $103.63 | 500420 |
| 2026-03-30 | 42.22 | $100.50 | 863300 |
| 2026-03-27 | 41.73 | $100.77 | 545805 |
| 2026-03-26 | 41.03 | $101.77 | 605200 |
| 2026-03-25 | 40.39 | $102.25 | 325025 |
| 2026-03-24 | 39.60 | $100.77 | 498529 |
| 2026-03-23 | 38.76 | $101.39 | 406900 |
| 2026-03-20 | 37.91 | $97.68 | 1.3M |
| 2026-03-19 | 36.68 | $100.51 | 609337 |
| 2026-03-18 | 35.46 | $101.23 | 636400 |
| 2026-03-17 | 34.35 | $105.42 | 367900 |
| 2026-03-16 | 33.41 | $106.08 | 394132 |
| 2026-03-13 | 32.48 | $107.07 | 413041 |
| 2026-03-12 | 31.51 | $107.30 | 356000 |
| 2026-03-11 | 30.56 | $109.70 | 480948 |
| 2026-03-10 | 29.61 | $110.95 | 547745 |
| 2026-03-09 | 28.74 | $115.00 | 661300 |
| 2026-03-06 | 27.88 | $117.66 | 769400 |
| 2026-03-05 | 27.43 | $122.88 | 748500 |
| 2026-03-04 | 27.29 | $123.68 | 705000 |
| 2026-03-03 | 27.37 | $125.83 | 808840 |
| 2026-03-02 | 27.24 | $125.85 | 1.4M |
| 2026-02-27 | 27.07 | $116.77 | 3.4M |
| 2026-02-26 | 26.71 | $135.58 | 548623 |
| 2026-02-25 | 26.58 | $129.58 | 201600 |
| 2026-02-24 | 27.67 | $129.21 | 261000 |
| 2026-02-23 | 28.59 | $127.51 | 248343 |
| 2026-02-20 | 29.55 | $130.50 | 371200 |
| 2026-02-19 | 29.91 | $129.89 | 266430 |
| 2026-02-18 | 30.15 | $129.82 | 307644 |
| 2026-02-17 | 30.27 | $129.82 | 226249 |
| 2026-02-13 | 30.16 | $130.69 | 260762 |
| 2026-02-12 | 30.04 | $129.09 | 269501 |
| 2026-02-11 | 29.97 | $130.73 | 204700 |
| 2026-02-10 | 29.25 | $131.49 | 277600 |
| 2026-02-09 | 28.74 | $130.37 | 221900 |
| 2026-02-06 | 28.19 | $130.91 | 408400 |
| 2026-02-05 | 27.62 | $128.21 | 329328 |
| 2026-02-04 | 27.48 | $128.63 | 187044 |
| 2026-02-03 | 27.53 | $125.46 | 213700 |
| 2026-02-02 | 27.58 | $128.67 | 221528 |
| 2026-01-30 | 26.78 | $127.04 | 239000 |
| 2026-01-29 | 26.30 | $126.63 | 190822 |
| 2026-01-28 | 25.95 | $124.67 | 173606 |
| 2026-01-27 | 25.82 | $125.48 | 141847 |
| 2026-01-26 | 25.40 | $125.30 | 161700 |
| 2026-01-23 | 24.96 | $125.45 | 199400 |
| 2026-01-22 | 24.61 | $125.67 | 169449 |
| 2026-01-21 | 23.80 | $125.69 | 241100 |
| 2026-01-20 | 23.12 | $123.48 | 202800 |
| 2026-01-16 | 22.42 | $125.72 | 290800 |
| 2026-01-15 | 21.63 | $124.80 | 264548 |
| 2026-01-14 | 20.84 | $121.97 | 264900 |
| 2026-01-13 | 20.33 | $122.78 | 175101 |
| 2026-01-12 | 19.55 | $124.04 | 289700 |
| 2026-01-09 | 18.64 | $126.93 | 277000 |
| 2026-01-08 | 17.69 | $123.90 | 421508 |
| 2026-01-07 | 17.18 | $118.97 | 175547 |
| 2026-01-06 | 17.43 | $120.24 | 226600 |
| 2026-01-05 | 17.65 | $119.85 | 178716 |
| 2026-01-02 | 17.88 | $116.46 | 229905 |
| 2025-12-31 | 18.80 | $116.73 | 221000 |
| 2025-12-30 | 19.49 | $118.36 | 132500 |
| 2025-12-29 | 19.65 | $119.02 | 196300 |
| 2025-12-26 | 19.81 | $119.63 | 115827 |
| 2025-12-24 | 19.81 | $119.29 | 97539 |
| 2025-12-23 | 19.84 | $118.24 | 254332 |
| 2025-12-22 | 19.86 | $119.44 | 200547 |
| 2025-12-19 | 19.77 | $118.95 | 775200 |
| 2025-12-18 | 19.68 | $119.54 | 358000 |
| 2025-12-17 | 19.24 | $120.07 | 305363 |
| 2025-12-16 | 18.85 | $119.63 | 328200 |
| 2025-12-15 | 18.57 | $119.64 | 344400 |
| 2025-12-12 | 18.09 | $119.45 | 431000 |
| 2025-12-11 | 17.59 | $120.83 | 322100 |
| 2025-12-10 | 16.59 | $117.19 | 286700 |
| 2025-12-09 | 16.19 | $114.52 | 216135 |
| 2025-12-08 | 16.20 | $113.80 | 203746 |
| 2025-12-05 | 16.22 | $116.69 | 141620 |
| 2025-12-04 | 15.61 | $116.46 | 206221 |
| 2025-12-03 | 14.82 | $118.30 | 366000 |
| 2025-12-02 | 13.99 | $113.15 | 260500 |
| 2025-12-01 | 13.76 | $112.76 | 247503 |
| 2025-11-28 | 13.72 | $112.33 | 117802 |
| 2025-11-26 | 13.58 | $111.72 | 272313 |
| 2025-11-25 | 13.56 | $112.60 | 189210 |
| 2025-11-24 | 13.55 | $111.07 | 213326 |
| 2025-11-21 | 13.92 | $110.42 | 338500 |
| 2025-11-20 | 14.32 | $109.12 | 315800 |
| 2025-11-19 | 14.65 | $109.95 | 260200 |
| 2025-11-18 | 15.08 | $109.01 | 220400 |
| 2025-11-17 | 15.36 | $108.05 | 226240 |
| 2025-11-14 | 15.66 | $111.35 | 321100 |
| 2025-11-13 | 16.42 | $113.82 | 362749 |
| 2025-11-12 | 16.67 | $113.82 | 195400 |
| 2025-11-11 | 17.31 | $112.61 | 178536 |
| 2025-11-10 | 18.11 | $113.77 | 232200 |
| 2025-11-07 | 18.76 | $112.72 | 235400 |
| 2025-11-06 | 19.73 | $112.27 | 250200 |
| 2025-11-05 | 20.75 | $113.86 | 510500 |
| 2025-11-04 | 21.83 | $105.88 | 522905 |
| 2025-11-03 | 21.76 | $110.59 | 244315 |
| 2025-10-31 | 22.65 | $111.16 | 260343 |
| 2025-10-30 | 23.41 | $111.74 | 182290 |
| 2025-10-29 | 24.63 | $112.77 | 186701 |
| 2025-10-28 | 25.76 | $115.28 | 184310 |
| 2025-10-27 | 26.33 | $115.76 | 162003 |
| 2025-10-24 | 26.65 | $115.36 | 133600 |
| 2025-10-23 | 26.87 | $115.96 | 197544 |
| 2025-10-22 | 27.10 | $113.69 | 205906 |
| 2025-10-21 | 27.65 | $114.83 | 185900 |
| 2025-10-20 | 28.36 | $113.72 | 159146 |
| 2025-10-17 | 29.52 | $111.59 | 190718 |
| 2025-10-16 | 30.82 | $110.85 | 217917 |
| 2025-10-15 | 32.19 | $112.13 | 200039 |
| 2025-10-14 | 33.59 | $111.86 | 165828 |
| 2025-10-13 | 35.28 | $111.13 | 159200 |
| 2025-10-10 | 36.99 | $110.39 | 154017 |
| 2025-10-09 | 38.79 | $113.28 | 135000 |
| 2025-10-08 | 39.85 | $114.73 | 181518 |
| 2025-10-07 | 40.81 | $113.04 | 210608 |
| 2025-10-06 | 41.82 | $114.95 | 174300 |
| 2025-10-03 | 42.22 | $114.83 | 167400 |
| 2025-10-02 | 42.49 | $116.29 | 172200 |
| 2025-10-01 | 42.45 | $118.34 | 198000 |
| 2025-09-30 | 42.14 | $116.86 | 162400 |
| 2025-09-29 | 42.05 | $116.09 | 254914 |
| 2025-09-26 | 41.84 | $117.00 | 200100 |
| 2025-09-25 | 41.63 | $115.73 | 158800 |
| 2025-09-24 | 41.61 | $116.34 | 183445 |
| 2025-09-23 | 41.58 | $115.74 | 252206 |
| 2025-09-22 | 41.52 | $116.35 | 258100 |
| 2025-09-19 | 41.62 | $113.97 | 988146 |
| 2025-09-18 | 41.90 | $114.96 | 275500 |
| 2025-09-17 | 41.62 | $115.06 | 263000 |
| 2025-09-16 | 41.30 | $114.99 | 212244 |
| 2025-09-15 | 41.32 | $115.19 | 230536 |
| 2025-09-12 | 41.01 | $115.85 | 175730 |
| 2025-09-11 | 40.35 | $117.52 | 370030 |
| 2025-09-10 | 39.66 | $114.25 | 259100 |
| 2025-09-09 | 39.19 | $115.59 | 205100 |
| 2025-09-08 | 38.69 | $114.90 | 177400 |
| 2025-09-05 | 38.08 | $114.74 | 338600 |
| 2025-09-04 | 37.50 | $113.69 | 425445 |
| 2025-09-03 | 37.00 | $112.65 | 418139 |
| 2025-09-02 | 36.54 | $113.33 | 323300 |
| 2025-08-29 | 36.07 | $112.04 | 354226 |
| 2025-08-28 | 35.67 | $112.07 | 196700 |
| 2025-08-27 | 35.02 | $112.44 | 263747 |
| 2025-08-26 | 34.33 | $111.84 | 305208 |
| 2025-08-25 | 33.62 | $112.06 | 173627 |
| 2025-08-22 | 32.63 | $113.18 | 393347 |
| 2025-08-21 | 31.63 | $109.95 | 159800 |
| 2025-08-20 | 30.82 | $109.76 | 207300 |
| 2025-08-19 | 29.87 | $110.75 | 458400 |
| 2025-08-18 | 28.75 | $110.67 | 334938 |
| 2025-08-15 | 27.61 | $110.23 | 349047 |
| 2025-08-14 | 26.42 | $111.32 | 455692 |
| 2025-08-13 | 24.82 | $111.33 | 544400 |
| 2025-08-12 | 23.39 | $108.89 | 477622 |
| 2025-08-11 | 22.05 | $106.62 | 347058 |
| 2025-08-08 | 20.88 | $105.49 | 407000 |
| 2025-08-07 | 19.75 | $104.96 | 813709 |
| 2025-08-06 | 18.63 | $100.02 | 966182 |
| 2025-08-05 | 17.97 | $88.66 | 357342 |
| 2025-08-04 | 18.48 | $87.50 | 248700 |
| 2025-08-01 | 18.63 | $85.19 | 248800 |
| 2025-07-31 | 18.33 | $87.34 | 268414 |
| 2025-07-30 | 18.33 | $87.61 | 282100 |
| 2025-07-29 | 18.51 | $89.67 | 219645 |
| 2025-07-28 | 19.33 | $91.47 | 263242 |
| 2025-07-25 | 20.12 | $91.77 | 232410 |
| 2025-07-24 | 20.84 | $93.29 | 165900 |
| 2025-07-23 | 20.83 | $94.34 | 155700 |
| 2025-07-22 | 20.69 | $94.06 | 216800 |
| 2025-07-21 | 20.62 | $92.76 | 136500 |
| 2025-07-18 | 20.59 | $93.40 | 163728 |
| 2025-07-17 | 20.34 | $94.33 | 181202 |
| 2025-07-16 | 20.07 | $92.54 | 176200 |
| 2025-07-15 | 20.27 | $91.90 | 177500 |
| 2025-07-14 | 20.14 | $93.71 | 206048 |
| 2025-07-11 | 19.74 | $93.07 | 188106 |
| 2025-07-10 | 19.21 | $94.66 | 207500 |
| 2025-07-09 | 18.33 | $94.21 | 176244 |
| 2025-07-08 | 17.61 | $94.62 | 233200 |
| 2025-07-07 | 16.48 | $94.49 | 235925 |
| 2025-07-03 | 15.36 | $94.46 | 140400 |
| 2025-07-02 | 14.27 | $93.33 | 241810 |
| 2025-07-01 | 13.27 | $92.84 | 305700 |
| 2025-06-30 | 12.29 | $89.29 | 351700 |
| 2025-06-27 | 12.06 | $89.10 | 522700 |
| 2025-06-26 | 11.59 | $89.94 | 217730 |
| 2025-06-25 | 11.09 | $88.73 | 228600 |
| 2025-06-24 | 10.87 | $88.60 | 400914 |
| 2025-06-23 | 10.66 | $85.79 | 385489 |
| 2025-06-20 | 11.06 | $86.10 | 958200 |
| 2025-06-18 | 11.24 | $87.10 | 422223 |
| 2025-06-17 | 11.65 | $85.91 | 387739 |
| 2025-06-16 | 12.21 | $85.87 | 340412 |
| 2025-06-13 | 12.70 | $84.28 | 305102 |
| 2025-06-12 | 13.21 | $84.54 | 289436 |
| 2025-06-11 | 13.28 | $84.61 | 259239 |
| 2025-06-10 | 13.60 | $85.40 | 371300 |
| 2025-06-09 | 13.89 | $84.07 | 362625 |
| 2025-06-06 | 14.08 | $83.90 | 231700 |
| 2025-06-05 | 14.15 | $83.38 | 372400 |
| 2025-06-04 | 14.01 | $83.32 | 331200 |
| 2025-06-03 | 13.87 | $82.96 | 251241 |
| 2025-06-02 | 13.55 | $82.14 | 420848 |
| 2025-05-30 | 12.85 | $82.06 | 324100 |
| 2025-05-29 | 12.42 | $82.66 | 328911 |
| 2025-05-28 | 12.09 | $83.38 | 287300 |
| 2025-05-27 | 11.89 | $84.39 | 411852 |
| 2025-05-23 | 11.69 | $82.37 | 272100 |
| 2025-05-22 | 10.91 | $83.39 | 251500 |
| 2025-05-21 | 10.36 | $84.05 | 307300 |
| 2025-05-20 | 9.93 | $86.48 | 330733 |
| 2025-05-19 | 9.86 | $86.11 | 325800 |
| 2025-05-16 | 9.77 | $87.87 | 339154 |
| 2025-05-15 | 10.13 | $88.49 | 392600 |
| 2025-05-14 | 10.38 | $87.14 | 518376 |
| 2025-05-13 | 10.78 | $89.87 | 1.2M |
| 2025-05-12 | 11.20 | $94.40 | 447108 |
| 2025-05-09 | 10.33 | $92.56 | 270210 |
| 2025-05-08 | 9.74 | $93.19 | 350432 |
| 2025-05-07 | 9.09 | $91.06 | 281100 |
| 2025-05-06 | 8.81 | $91.73 | 294094 |
| 2025-05-05 | 8.60 | $91.14 | 341001 |
| 2025-05-02 | 8.19 | $91.43 | 305500 |
| 2025-05-01 | 7.95 | $88.94 | 241500 |
| 2025-04-30 | 8.13 | $89.24 | 338500 |
| 2025-04-29 | 8.39 | $89.73 | 329800 |
| 2025-04-28 | 8.64 | $88.73 | 308737 |
| 2025-04-25 | 8.70 | $89.45 | 344516 |
| 2025-04-24 | 8.61 | $90.93 | 437134 |
| 2025-04-23 | 8.16 | $90.89 | 371900 |
| 2025-04-22 | 7.60 | $89.71 | 282311 |
| 2025-04-21 | 7.63 | $86.99 | 206600 |
| 2025-04-17 | 7.81 | $87.54 | 272500 |
| 2025-04-16 | 8.00 | $86.53 | 195700 |
| 2025-04-15 | 8.05 | $87.14 | 147028 |
| 2025-04-14 | 8.46 | $87.70 | 195600 |
| 2025-04-11 | 8.90 | $86.40 | 348923 |
| 2025-04-10 | 9.04 | $83.06 | 489200 |
| 2025-04-09 | 9.17 | $88.15 | 738250 |
| 2025-04-08 | 9.31 | $83.04 | 910114 |
| 2025-04-07 | 8.79 | $83.15 | 710200 |
| 2025-04-04 | 8.25 | $84.39 | 694900 |
| 2025-04-03 | 8.07 | $86.16 | 330800 |
| 2025-04-02 | 8.35 | $90.74 | 331046 |
| 2025-04-01 | 8.29 | $88.83 | 322000 |
| 2025-03-31 | 8.62 | $86.16 | 319406 |
| 2025-03-28 | 8.72 | $87.17 | 192300 |
| 2025-03-27 | 8.99 | $88.01 | 221702 |
| 2025-03-26 | 9.28 | $87.10 | 220246 |
| 2025-03-25 | 9.59 | $87.71 | 227505 |
| 2025-03-24 | 9.80 | $87.55 | 426922 |
| 2025-03-21 | 9.91 | $83.83 | 1.3M |
| 2025-03-20 | 9.54 | $85.81 | 167135 |
| 2025-03-19 | 9.70 | $87.31 | 248000 |
| 2025-03-18 | 9.89 | $86.52 | 221000 |
| 2025-03-17 | 9.86 | $86.51 | 263299 |
| 2025-03-14 | 9.84 | $85.72 | 347132 |
| 2025-03-13 | 9.59 | $83.39 | 293100 |
| 2025-03-12 | 9.32 | $84.79 | 356025 |
| 2025-03-11 | 9.20 | $87.28 | 305842 |
| 2025-03-10 | 9.37 | $87.64 | 299800 |
| 2025-03-07 | 9.86 | $89.38 | 242646 |
| 2025-03-06 | 10.24 | $86.90 | 197700 |
| 2025-03-05 | 10.17 | $87.04 | 297400 |
| 2025-03-04 | 10.05 | $86.30 | 339836 |
| 2025-03-03 | 9.93 | $88.51 | 356846 |
| 2025-02-28 | 10.43 | $94.04 | 469700 |
| 2025-02-27 | 10.16 | $92.01 | 457222 |
| 2025-02-26 | 9.87 | $96.29 | 404300 |
| 2025-02-25 | 8.87 | $94.45 | 445961 |
| 2025-02-24 | 8.77 | $92.18 | 224113 |
| 2025-02-21 | 9.16 | $91.64 | 367000 |
| 2025-02-20 | 9.57 | $92.29 | 222633 |
| 2025-02-19 | 9.56 | $94.59 | 251500 |
| 2025-02-18 | 9.48 | $93.45 | 263200 |
| 2025-02-14 | 9.65 | $93.61 | 183742 |
| 2025-02-13 | 9.58 | $93.69 | 161828 |
| 2025-02-12 | 9.98 | $93.15 | 166200 |
| 2025-02-11 | 10.46 | $92.98 | 180888 |
| 2025-02-10 | 10.98 | $92.52 | 179200 |
| 2025-02-07 | 11.49 | $91.41 | 242500 |
| 2025-02-06 | 11.74 | $92.10 | 256000 |
| 2025-02-05 | 12.31 | $91.67 | 253424 |
| 2025-02-04 | 12.83 | $92.31 | 164400 |
| 2025-02-03 | 13.27 | $91.77 | 259700 |
| 2025-01-31 | 13.61 | $93.33 | 207251 |
| 2025-01-30 | 13.92 | $95.87 | 201117 |
| 2025-01-29 | 13.81 | $93.63 | 136700 |
| 2025-01-28 | 14.12 | $94.74 | 197000 |
| 2025-01-27 | 14.29 | $94.44 | 307400 |
| 2025-01-24 | 14.50 | $93.35 | 197905 |
| 2025-01-23 | 15.17 | $92.30 | 153000 |
| 2025-01-22 | 15.75 | $92.61 | 137100 |
| 2025-01-21 | 16.46 | $94.35 | 223200 |
| 2025-01-17 | 17.07 | $92.66 | 244927 |
| 2025-01-16 | 17.70 | $90.96 | 176100 |
| 2025-01-15 | 18.32 | $92.69 | 135800 |
| 2025-01-14 | 19.28 | $91.55 | 205300 |
| 2025-01-13 | 19.51 | $89.82 | 230400 |
| 2025-01-10 | 19.26 | $90.09 | 289000 |
| 2025-01-08 | 19.13 | $92.40 | 199205 |
| 2025-01-07 | 19.11 | $92.37 | 259428 |
| 2025-01-06 | 19.27 | $92.41 | 194422 |
| 2025-01-03 | 19.74 | $93.21 | 178100 |
| 2025-01-02 | 20.15 | $92.36 | 164800 |
| 2024-12-31 | 20.58 | $92.77 | 195200 |
| 2024-12-30 | 21.27 | $91.92 | 141400 |
| 2024-12-27 | 21.82 | $91.70 | 177000 |
| 2024-12-26 | 22.35 | $92.20 | 140717 |
| 2024-12-24 | 22.91 | $91.01 | 73301 |
| 2024-12-23 | 23.16 | $90.28 | 177900 |
| 2024-12-20 | 23.17 | $90.35 | 1.1M |
| 2024-12-19 | 23.19 | $89.25 | 316605 |
| 2024-12-18 | 22.87 | $89.60 | 339926 |
| 2024-12-17 | 22.54 | $94.64 | 312700 |
| 2024-12-16 | 23.24 | $96.58 | 311434 |
| 2024-12-13 | 23.98 | $94.62 | 162125 |
| 2024-12-12 | 24.23 | $94.89 | 243600 |
| 2024-12-11 | 24.46 | $94.73 | 330723 |
| 2024-12-10 | 24.81 | $95.96 | 220520 |
| 2024-12-09 | 25.07 | $95.52 | 190300 |
| 2024-12-06 | 25.35 | $94.63 | 216100 |
| 2024-12-05 | 25.36 | $93.56 | 198000 |
| 2024-12-04 | 25.37 | $95.12 | 242700 |
| 2024-12-03 | 25.58 | $94.94 | 356500 |
| 2024-12-02 | 25.80 | $97.14 | 315041 |
| 2024-11-29 | 26.28 | $96.71 | 177100 |
| 2024-11-27 | 26.79 | $96.21 | 199700 |
| 2024-11-26 | 27.32 | $96.81 | 355807 |
| 2024-11-25 | 27.98 | $99.55 | 375900 |
| 2024-11-22 | 28.79 | $96.55 | 343900 |
| 2024-11-21 | 28.91 | $93.26 | 237388 |
| 2024-11-20 | 28.27 | $92.54 | 284494 |
| 2024-11-19 | 27.35 | $91.76 | 306116 |
| 2024-11-18 | 26.16 | $91.28 | 275005 |
| 2024-11-15 | 24.88 | $91.41 | 307003 |
| 2024-11-14 | 23.57 | $93.84 | 419732 |
| 2024-11-13 | 22.40 | $95.60 | 408600 |
| 2024-11-12 | 21.35 | $96.63 | 361802 |
| 2024-11-11 | 20.37 | $100.14 | 378000 |
| 2024-11-08 | 19.72 | $99.57 | 414800 |
| 2024-11-07 | 18.62 | $100.51 | 324926 |
| 2024-11-06 | 17.65 | $102.68 | 1.2M |
| 2024-11-05 | 16.47 | $103.95 | 404400 |
| 2024-11-04 | 16.57 | $103.88 | 155142 |
| 2024-11-01 | 16.60 | $103.44 | 202535 |
| 2024-10-31 | 16.49 | $102.79 | 200900 |
| 2024-10-30 | 16.27 | $103.70 | 151100 |
| 2024-10-29 | 16.22 | $104.23 | 183810 |
| 2024-10-28 | 16.03 | $104.41 | 207800 |
| 2024-10-25 | 15.69 | $101.60 | 162008 |
| 2024-10-24 | 15.05 | $102.21 | 244232 |
| 2024-10-23 | 14.43 | $102.74 | 329500 |
| 2024-10-22 | 13.79 | $103.93 | 363900 |
| 2024-10-21 | 13.42 | $106.34 | 342607 |
| 2024-10-18 | 13.37 | $110.50 | 272700 |
| 2024-10-17 | 13.99 | $112.66 | 123200 |
| 2024-10-16 | 14.13 | $113.50 | 345200 |
| 2024-10-15 | 14.27 | $111.69 | 128400 |
| 2024-10-14 | 14.67 | $112.36 | 115300 |
| 2024-10-11 | 15.24 | $111.42 | 194235 |
| 2024-10-10 | 16.01 | $108.77 | 252800 |
| 2024-10-09 | 16.69 | $111.55 | 117014 |
| 2024-10-08 | 17.26 | $111.36 | 245000 |
| 2024-10-07 | 17.98 | $110.15 | 222400 |
| 2024-10-04 | 18.86 | $111.49 | 225800 |
| 2024-10-03 | 19.50 | $109.99 | 306443 |
| 2024-10-02 | 20.50 | $111.12 | 481900 |
| 2024-10-01 | 21.55 | $114.23 | 228000 |
| 2024-09-30 | 21.52 | $115.64 | 282900 |
| 2024-09-27 | 21.08 | $114.35 | 261800 |
| 2024-09-26 | 20.76 | $113.00 | 281500 |
| 2024-09-25 | 20.73 | $111.50 | 274149 |
| 2024-09-24 | 20.78 | $111.88 | 254029 |
| 2024-09-23 | 20.52 | $113.01 | 233326 |
| 2024-09-20 | 20.04 | $112.93 | 640900 |
| 2024-09-19 | 19.73 | $111.80 | 333923 |
| 2024-09-18 | 19.40 | $110.67 | 282634 |
| 2024-09-17 | 19.07 | $110.73 | 391018 |
| 2024-09-16 | 18.84 | $110.99 | 290300 |
| 2024-09-13 | 18.59 | $111.07 | 258900 |
| 2024-09-12 | 18.48 | $107.73 | 213700 |
| 2024-09-11 | 18.88 | $105.21 | 414523 |
| 2024-09-10 | 19.77 | $105.10 | 229200 |
| 2024-09-09 | 20.78 | $104.44 | 244200 |
| 2024-09-06 | 21.64 | $105.70 | 248230 |
| 2024-09-05 | 22.33 | $106.99 | 149837 |
| 2024-09-04 | 22.96 | $106.50 | 142700 |
| 2024-09-03 | 23.63 | $106.79 | 192004 |
| 2024-08-30 | 24.14 | $110.93 | 242213 |
| 2024-08-29 | 24.06 | $109.48 | 221035 |
| 2024-08-28 | 23.98 | $108.53 | 164000 |
| 2024-08-27 | 24.07 | $108.91 | 236911 |
| 2024-08-26 | 24.17 | $109.29 | 324435 |
| 2024-08-23 | 24.11 | $109.22 | 346593 |
| 2024-08-22 | 24.18 | $105.26 | 284600 |
| 2024-08-21 | 24.83 | $105.38 | 267046 |
| 2024-08-20 | 25.58 | $102.52 | 292700 |
| 2024-08-19 | 26.56 | $103.99 | 282923 |
| 2024-08-16 | 27.61 | $101.36 | 311408 |
| 2024-08-15 | 29.03 | $100.61 | 309800 |
| 2024-08-14 | 30.43 | $97.84 | 370714 |
| 2024-08-13 | 31.42 | $96.71 | 356120 |
| 2024-08-12 | 32.12 | $93.97 | 312135 |
| 2024-08-09 | 32.65 | $95.98 | 265800 |
| 2024-08-08 | 33.37 | $95.74 | 427045 |
| 2024-08-07 | 34.06 | $94.81 | 770530 |
| 2024-08-06 | 34.78 | $101.46 | 526700 |
| 2024-08-05 | 36.41 | $99.66 | 442049 |
| 2024-08-02 | 37.64 | $102.03 | 310400 |
| 2024-08-01 | 39.27 | $106.09 | 326900 |
| 2024-07-31 | 40.36 | $109.99 | 474300 |
| 2024-07-30 | 39.51 | $111.29 | 347624 |
| 2024-07-29 | 38.78 | $110.84 | 409700 |
| 2024-07-26 | 38.19 | $108.86 | 321805 |
| 2024-07-25 | 37.83 | $106.83 | 365330 |
| 2024-07-24 | 37.75 | $106.48 | 204000 |
| 2024-07-23 | 37.55 | $108.99 | 276300 |
| 2024-07-22 | 37.14 | $107.47 | 243421 |
| 2024-07-19 | 36.90 | $105.34 | 210500 |
| 2024-07-18 | 36.89 | $105.54 | 204300 |
| 2024-07-17 | 36.88 | $105.83 | 409201 |
| 2024-07-16 | 36.43 | $107.13 | 330522 |
| 2024-07-15 | 35.99 | $104.86 | 311313 |
| 2024-07-12 | 35.68 | $104.08 | 240000 |
| 2024-07-11 | 35.24 | $104.22 | 256110 |
| 2024-07-10 | 34.98 | $101.73 | 171100 |
| 2024-07-09 | 35.31 | $101.22 | 159500 |
| 2024-07-08 | 35.65 | $101.78 | 158742 |
| 2024-07-05 | 35.68 | $102.33 | 139121 |
| 2024-07-03 | 36.01 | $102.14 | 93200 |
| 2024-07-02 | 36.35 | $101.40 | 157500 |
| 2024-07-01 | 36.93 | $100.79 | 232201 |
| 2024-06-28 | 37.54 | $102.40 | 601327 |
| 2024-06-27 | 37.45 | $102.23 | 272503 |
| 2024-06-26 | 37.48 | $102.78 | 279605 |
| 2024-06-25 | 37.33 | $103.73 | 403120 |
| 2024-06-24 | 37.09 | $102.75 | 431600 |
| 2024-06-21 | 36.78 | $102.78 | 789686 |
| 2024-06-20 | 36.69 | $102.40 | 263600 |
| 2024-06-18 | 36.64 | $101.85 | 280117 |
| 2024-06-17 | 36.79 | $100.44 | 300700 |
| 2024-06-14 | 37.25 | $98.01 | 302244 |
| 2024-06-13 | 38.01 | $100.28 | 238500 |
| 2024-06-12 | 38.35 | $100.98 | 429412 |
| 2024-06-11 | 37.97 | $101.48 | 318020 |
| 2024-06-10 | 38.00 | $101.90 | 251500 |
| 2024-06-07 | 38.04 | $101.70 | 214434 |
| 2024-06-06 | 38.06 | $102.69 | 167729 |
| 2024-06-05 | 37.45 | $103.62 | 119400 |
| 2024-06-04 | 36.86 | $102.28 | 261400 |
| 2024-06-03 | 36.36 | $103.03 | 210304 |
| 2024-05-31 | 35.52 | $103.24 | 332142 |
| 2024-05-30 | 34.69 | $102.03 | 136700 |
| 2024-05-29 | 34.02 | $100.50 | 187800 |
| 2024-05-28 | 33.30 | $102.46 | 231922 |
| 2024-05-24 | 32.25 | $101.31 | 308150 |
| 2024-05-23 | 31.28 | $99.64 | 198400 |
| 2024-05-22 | 30.50 | $99.26 | 286311 |
| 2024-05-21 | 29.48 | $100.11 | 341031 |
| 2024-05-20 | 28.43 | $96.68 | 167913 |
| 2024-05-17 | 27.73 | $97.00 | 229144 |
| 2024-05-16 | 26.99 | $97.44 | 207812 |
| 2024-05-15 | 26.28 | $97.31 | 240900 |
| 2024-05-14 | 25.06 | $98.00 | 289612 |
| 2024-05-13 | 23.70 | $97.25 | 330845 |
| 2024-05-10 | 22.29 | $96.68 | 266900 |
| 2024-05-09 | 20.99 | $96.61 | 507111 |
| 2024-05-08 | 19.65 | $92.96 | 547243 |
| 2024-05-07 | 18.23 | $90.99 | 332739 |
| 2024-05-06 | 17.79 | $90.63 | 159200 |
| 2024-05-03 | 17.33 | $90.58 | 156906 |
| 2024-05-02 | 17.16 | $88.88 | 290800 |
| 2024-05-01 | 17.49 | $87.12 | 227100 |
| 2024-04-30 | 17.87 | $87.46 | 174400 |
| 2024-04-29 | 18.14 | $90.13 | 457500 |
| 2024-04-26 | 17.83 | $88.73 | 121916 |
| 2024-04-25 | 18.10 | $87.13 | 197647 |
| 2024-04-24 | 18.60 | $89.13 | 131300 |
| 2024-04-23 | 18.68 | $89.37 | 131900 |
| 2024-04-22 | 18.76 | $88.13 | 323400 |
| 2024-04-19 | 19.06 | $87.04 | 162300 |
| 2024-04-18 | 19.84 | $86.29 | 181600 |
| 2024-04-17 | 20.72 | $86.22 | 154700 |
| 2024-04-16 | 21.51 | $87.11 | 196830 |
| 2024-04-15 | 22.62 | $86.49 | 152100 |
| 2024-04-12 | 23.50 | $86.97 | 124128 |
| 2024-04-11 | 24.29 | $88.22 | 176400 |
| 2024-04-10 | 24.84 | $87.64 | 155300 |
| 2024-04-09 | 25.41 | $90.07 | 126913 |
| 2024-04-08 | 25.37 | $88.93 | 140807 |
| 2024-04-05 | 25.50 | $88.59 | 250900 |
| 2024-04-04 | 25.70 | $88.14 | 158714 |
| 2024-04-03 | 25.92 | $90.12 | 194915 |
| 2024-04-02 | 25.48 | $90.52 | 206700 |
| 2024-04-01 | 25.10 | $91.16 | 174437 |
| 2024-03-28 | 24.01 | $92.38 | 269300 |
| 2024-03-27 | 22.74 | $91.13 | 151300 |
| 2024-03-26 | 21.74 | $90.30 | 400503 |
| 2024-03-25 | 20.76 | $88.98 | 200500 |
| 2024-03-22 | 20.05 | $87.39 | 197100 |
| 2024-03-21 | 19.58 | $87.46 | 165335 |
| 2024-03-20 | 18.76 | $86.27 | 245300 |
| 2024-03-19 | 18.38 | $85.47 | 168627 |
| 2024-03-18 | 17.86 | $85.23 | 183047 |
| 2024-03-15 | 17.48 | $84.50 | 508421 |
| 2024-03-14 | 17.24 | $83.95 | 196329 |
| 2024-03-13 | 17.04 | $85.15 | 175800 |
| 2024-03-12 | 16.50 | $84.67 | 186400 |
| 2024-03-11 | 16.17 | $83.93 | 153600 |
| 2024-03-08 | 16.02 | $84.19 | 138682 |
| 2024-03-07 | 15.43 | $84.28 | 202818 |
| 2024-03-06 | 14.75 | $84.23 | 182446 |
| 2024-03-05 | 14.30 | $83.00 | 227045 |
| 2024-03-04 | 14.01 | $83.11 | 235700 |
| 2024-03-01 | 13.75 | $82.43 | 237000 |
| 2024-02-29 | 13.39 | $82.83 | 554934 |
| 2024-02-28 | 13.00 | $79.46 | 308000 |
| 2024-02-27 | 13.02 | $80.23 | 210216 |
| 2024-02-26 | 13.16 | $79.93 | 208000 |
| 2024-02-23 | 13.40 | $82.00 | 187023 |
| 2024-02-22 | 14.00 | $81.03 | 259600 |
| 2024-02-21 | 14.22 | $80.84 | 580600 |
| 2024-02-20 | 14.37 | $81.05 | 210021 |
| 2024-02-16 | 14.47 | $80.96 | 176104 |
| 2024-02-15 | 14.85 | $82.72 | 213015 |
| 2024-02-14 | 15.46 | $81.92 | 172143 |
| 2024-02-13 | 15.74 | $79.53 | 298400 |
| 2024-02-12 | 15.77 | $82.84 | 175700 |
| 2024-02-09 | 16.28 | $82.55 | 200379 |
| 2024-02-08 | 16.96 | $81.47 | 185310 |
| 2024-02-07 | 17.54 | $79.34 | 126500 |
| 2024-02-06 | 17.68 | $80.31 | 307100 |
| 2024-02-05 | 17.83 | $79.40 | 145100 |
| 2024-02-02 | 17.82 | $80.46 | 220300 |
| 2024-02-01 | 17.89 | $82.40 | 197604 |
| 2024-01-31 | 18.49 | $80.84 | 294000 |
| 2024-01-30 | 19.12 | $82.00 | 118700 |
| 2024-01-29 | 20.05 | $82.63 | 152400 |
| 2024-01-26 | 21.02 | $82.55 | 163700 |
| 2024-01-25 | 21.96 | $82.42 | 202700 |
| 2024-01-24 | 23.00 | $82.04 | 145700 |
| 2024-01-23 | 23.89 | $83.04 | 210705 |
| 2024-01-22 | 24.53 | $83.35 | 165433 |
| 2024-01-19 | 25.58 | $81.88 | 146228 |
| 2024-01-18 | 26.68 | $81.44 | 177816 |
| 2024-01-17 | 27.76 | $80.81 | 158800 |
| 2024-01-16 | 28.54 | $80.45 | 176536 |
| 2024-01-12 | 29.56 | $81.22 | 216800 |
| 2024-01-11 | 30.86 | $81.86 | 215700 |
| 2024-01-10 | 31.98 | $82.60 | 138024 |
| 2024-01-09 | 33.57 | $82.50 | 157500 |
| 2024-01-08 | 35.24 | $83.95 | 181300 |
| 2024-01-05 | 36.96 | $82.48 | 190000 |
| 2024-01-04 | 38.78 | $82.81 | 203346 |
| 2024-01-03 | 40.60 | $83.21 | 233425 |
| 2024-01-02 | 42.34 | $86.26 | 203200 |
| 2023-12-29 | 43.19 | $87.95 | 199008 |
| 2023-12-28 | 43.09 | $88.77 | 111216 |
| 2023-12-27 | 42.58 | $89.33 | 193600 |
| 2023-12-26 | 41.89 | $88.78 | 154013 |
| 2023-12-22 | 41.31 | $87.98 | 275000 |
| 2023-12-21 | 40.68 | $88.12 | 244700 |
| 2023-12-20 | 40.10 | $87.15 | 310423 |
| 2023-12-19 | 39.54 | $87.37 | 270200 |
| 2023-12-18 | 39.17 | $86.00 | 385530 |
| 2023-12-15 | 38.77 | $86.76 | 828713 |
| 2023-12-14 | 38.33 | $88.03 | 337607 |
| 2023-12-13 | 37.18 | $86.76 | 264811 |
| 2023-12-12 | 36.20 | $84.60 | 158200 |
| 2023-12-11 | 35.36 | $85.15 | 272146 |
| 2023-12-08 | 34.29 | $84.23 | 259414 |
| 2023-12-07 | 33.20 | $83.86 | 289500 |
| 2023-12-06 | 32.06 | $83.24 | 261900 |
| 2023-12-05 | 30.91 | $83.23 | 221524 |
| 2023-12-04 | 29.86 | $83.54 | 321434 |
| 2023-12-01 | 28.76 | $82.33 | 404600 |
| 2023-11-30 | 27.80 | $78.90 | 176700 |
| 2023-11-29 | 27.44 | $78.40 | 179034 |
| 2023-11-28 | 26.96 | $78.27 | 155700 |
| 2023-11-27 | 26.58 | $78.75 | 194820 |
| 2023-11-24 | 26.12 | $78.58 | 135134 |
| 2023-11-22 | 25.67 | $77.78 | 159321 |
| 2023-11-21 | 25.33 | $77.11 | 157549 |
| 2023-11-20 | 24.97 | $78.04 | 176200 |
| 2023-11-17 | 24.58 | $77.45 | 271600 |
| 2023-11-16 | 24.20 | $75.73 | 171939 |
| 2023-11-15 | 24.13 | $76.49 | 291100 |
| 2023-11-14 | 23.78 | $77.31 | 250000 |
| 2023-11-13 | 23.56 | $73.62 | 176400 |
| 2023-11-10 | 23.82 | $74.13 | 164039 |
| 2023-11-09 | 24.18 | $73.19 | 233300 |
| 2023-11-08 | 24.57 | $73.10 | 258900 |
| 2023-11-07 | 24.96 | $75.17 | 616500 |
| 2023-11-06 | 25.38 | $70.64 | 299500 |
| 2023-11-03 | 26.36 | $70.91 | 263225 |
| 2023-11-02 | 27.39 | $67.92 | 215320 |
| 2023-11-01 | 27.25 | $66.70 | 166837 |
| 2023-10-31 | 26.71 | $66.86 | 121205 |
| 2023-10-30 | 26.19 | $66.71 | 151641 |
| 2023-10-27 | 25.63 | $65.71 | 229523 |
| 2023-10-26 | 24.78 | $66.27 | 264810 |
| 2023-10-25 | 24.10 | $67.66 | 201000 |
| 2023-10-24 | 23.63 | $69.07 | 220900 |
| 2023-10-23 | 23.14 | $67.72 | 182600 |
| 2023-10-20 | 22.15 | $67.57 | 226824 |
| 2023-10-19 | 21.11 | $68.85 | 227600 |
| 2023-10-18 | 20.23 | $70.46 | 161200 |
| 2023-10-17 | 19.57 | $71.18 | 228443 |
| 2023-10-16 | 19.05 | $72.04 | 228125 |
| 2023-10-13 | 18.47 | $70.38 | 217200 |
| 2023-10-12 | 17.39 | $71.07 | 297400 |
| 2023-10-11 | 16.21 | $69.66 | 1.8M |
| 2023-10-10 | 14.96 | $73.50 | 163400 |
| 2023-10-09 | 15.63 | $73.16 | 145900 |
| 2023-10-06 | 16.11 | $72.73 | 257440 |
| 2023-10-05 | 16.40 | $71.94 | 224605 |
| 2023-10-04 | 16.44 | $72.05 | 160000 |
| 2023-10-03 | 16.48 | $70.99 | 134934 |
| 2023-10-02 | 16.53 | $72.30 | 174900 |
| 2023-09-29 | 16.97 | $72.64 | 193303 |
| 2023-09-28 | 17.53 | $73.47 | 160327 |
| 2023-09-27 | 17.77 | $71.88 | 247700 |
| 2023-09-26 | 17.27 | $69.66 | 291300 |
| 2023-09-25 | 16.75 | $72.85 | 137300 |
| 2023-09-22 | 16.94 | $72.60 | 184339 |
| 2023-09-21 | 17.27 | $73.61 | 192900 |
| 2023-09-20 | 17.97 | $74.95 | 134023 |
| 2023-09-19 | 18.44 | $74.97 | 183200 |
| 2023-09-18 | 18.92 | $76.73 | 101100 |
| 2023-09-15 | 18.62 | $76.50 | 506429 |
| 2023-09-14 | 18.30 | $77.13 | 233935 |
| 2023-09-13 | 18.05 | $75.95 | 185614 |
| 2023-09-12 | 17.98 | $76.28 | 191105 |
| 2023-09-11 | 18.00 | $75.77 | 248151 |
| 2023-09-08 | 18.05 | $75.81 | 164534 |
| 2023-09-07 | 18.04 | $75.59 | 204200 |
| 2023-09-06 | 18.07 | $75.60 | 187200 |
| 2023-09-05 | 18.09 | $75.23 | 209800 |
| 2023-09-01 | 18.19 | $76.65 | 214600 |
| 2023-08-31 | 17.49 | $75.81 | 202200 |
| 2023-08-30 | 16.75 | $76.31 | 237800 |
| 2023-08-29 | 15.97 | $75.91 | 155100 |
| 2023-08-28 | 15.43 | $75.13 | 183900 |
| 2023-08-25 | 14.96 | $74.77 | 155745 |
| 2023-08-24 | 14.60 | $74.01 | 134100 |
| 2023-08-23 | 14.45 | $73.62 | 197720 |
| 2023-08-22 | 14.44 | $72.48 | 203400 |
| 2023-08-21 | 14.64 | $72.75 | 182500 |
| 2023-08-18 | 14.77 | $73.30 | 222700 |
| 2023-08-17 | 14.90 | $71.97 | 201600 |
| 2023-08-16 | 15.28 | $72.38 | 211546 |
| 2023-08-15 | 15.52 | $72.69 | 118122 |
| 2023-08-14 | 15.89 | $72.95 | 130100 |
| 2023-08-11 | 16.36 | $71.96 | 195931 |
| 2023-08-10 | 17.06 | $71.99 | 330328 |
| 2023-08-09 | 17.78 | $69.20 | 620448 |
| 2023-08-08 | 17.93 | $73.06 | 261075 |
| 2023-08-07 | 17.54 | $74.58 | 190136 |
| 2023-08-04 | 16.71 | $72.99 | 161013 |
| 2023-08-03 | 16.09 | $72.55 | 171707 |
| 2023-08-02 | 15.62 | $72.28 | 171200 |
| 2023-08-01 | 15.21 | $73.25 | 122000 |
| 2023-07-31 | 14.62 | $72.96 | 233534 |
| 2023-07-28 | 14.00 | $71.81 | 175231 |
| 2023-07-27 | 13.71 | $70.95 | 258143 |
| 2023-07-26 | 13.51 | $69.78 | 226500 |
| 2023-07-25 | 13.79 | $68.40 | 158300 |
| 2023-07-24 | 14.35 | $67.56 | 157924 |
| 2023-07-21 | 14.65 | $67.29 | 172842 |
| 2023-07-20 | 15.14 | $68.81 | 223500 |
| 2023-07-19 | 15.85 | $68.59 | 254500 |
| 2023-07-18 | 16.68 | $68.57 | 125700 |
| 2023-07-17 | 17.54 | $67.99 | 173400 |
| 2023-07-14 | 18.30 | $67.19 | 118200 |
| 2023-07-13 | 18.70 | $67.57 | 133828 |
| 2023-07-12 | 19.33 | $67.24 | 217733 |
| 2023-07-11 | 19.81 | $65.83 | 119100 |
| 2023-07-10 | 19.90 | $65.99 | 313600 |
| 2023-07-07 | 20.09 | $65.79 | 164329 |
| 2023-07-06 | 20.36 | $65.77 | 422400 |
| 2023-07-05 | 20.16 | $65.99 | 264000 |
| 2023-07-03 | 20.57 | $68.79 | 144318 |
| 2023-06-30 | 21.47 | $67.83 | 305132 |
| 2023-06-29 | 22.57 | $68.65 | 167307 |
| 2023-06-28 | 23.71 | $68.12 | 155300 |
| 2023-06-27 | 24.91 | $69.13 | 140400 |
| 2023-06-26 | 25.82 | $69.44 | 212800 |
| 2023-06-23 | 26.88 | $68.17 | 425092 |
| 2023-06-22 | 27.92 | $71.63 | 304250 |
| 2023-06-21 | 28.14 | $71.25 | 182600 |
| 2023-06-20 | 27.99 | $71.88 | 128408 |
| 2023-06-16 | 27.45 | $72.62 | 431100 |
| 2023-06-15 | 26.71 | $72.72 | 186100 |
| 2023-06-14 | 26.06 | $72.28 | 160800 |
| 2023-06-13 | 25.27 | $72.89 | 163205 |
| 2023-06-12 | 24.50 | $71.85 | 156800 |
| 2023-06-09 | 23.77 | $71.77 | 189318 |
| 2023-06-08 | 23.05 | $72.13 | 206300 |
| 2023-06-07 | 22.29 | $70.71 | 327044 |
| 2023-06-06 | 21.28 | $71.41 | 234002 |
| 2023-06-05 | 20.44 | $69.20 | 189811 |
| 2023-06-02 | 20.07 | $69.72 | 186644 |
| 2023-06-01 | 19.67 | $66.78 | 123430 |
| 2023-05-31 | 19.76 | $66.53 | 201100 |
| 2023-05-30 | 20.09 | $66.45 | 105136 |
| 2023-05-26 | 20.21 | $68.32 | 143300 |
| 2023-05-25 | 19.87 | $67.17 | 128914 |
| 2023-05-24 | 19.81 | $66.70 | 109716 |
| 2023-05-23 | 19.32 | $67.50 | 140621 |
| 2023-05-22 | 18.36 | $68.72 | 190100 |
| 2023-05-19 | 17.53 | $67.35 | 111500 |
| 2023-05-18 | 16.65 | $68.15 | 241452 |
| 2023-05-17 | 15.79 | $66.77 | 201502 |
| 2023-05-16 | 15.22 | $65.32 | 136846 |
| 2023-05-15 | 14.96 | $65.65 | 247910 |
| 2023-05-12 | 14.60 | $65.23 | 159000 |
| 2023-05-11 | 14.22 | $65.73 | 232000 |
| 2023-05-10 | 13.82 | $66.06 | 260218 |
| 2023-05-09 | 13.40 | $63.08 | 220119 |
| 2023-05-08 | 13.83 | $63.12 | 161200 |
| 2023-05-05 | 14.32 | $63.29 | 345300 |
| 2023-05-04 | 14.84 | $60.36 | 210200 |
| 2023-05-03 | 14.01 | $60.67 | 218600 |
| 2023-05-02 | 13.47 | $61.99 | 170000 |
| 2023-05-01 | 12.73 | $62.65 | 126400 |
| 2023-04-28 | 12.40 | $62.85 | 176413 |
| 2023-04-27 | 11.92 | $63.01 | 223000 |
| 2023-04-26 | 11.42 | $61.84 | 172000 |
| 2023-04-25 | 10.74 | $62.95 | 233229 |
| 2023-04-24 | 10.39 | $64.92 | 200835 |
| 2023-04-21 | 10.60 | $65.13 | 224617 |
| 2023-04-20 | 10.82 | $65.17 | 87400 |
| 2023-04-19 | 11.36 | $66.01 | 92240 |
| 2023-04-18 | 11.55 | $66.45 | 121500 |
| 2023-04-17 | 11.75 | $66.28 | 164515 |
| 2023-04-14 | 12.06 | $65.08 | 168000 |
| 2023-04-13 | 12.38 | $66.50 | 187945 |
| 2023-04-12 | 12.84 | $65.31 | 72841 |
| 2023-04-11 | 13.43 | $65.13 | 111815 |
| 2023-04-10 | 13.96 | $65.21 | 231248 |
| 2023-04-06 | 14.43 | $64.58 | 122000 |
| 2023-04-05 | 14.82 | $64.25 | 134600 |
| 2023-04-04 | 15.20 | $64.69 | 195700 |
| 2023-04-03 | 15.87 | $66.04 | 171900 |
| 2023-03-31 | 16.41 | $66.80 | 190300 |
| 2023-03-30 | 16.83 | $65.57 | 155821 |
| 2023-03-29 | 17.45 | $65.14 | 242900 |
| 2023-03-28 | 18.29 | $65.09 | 120005 |
| 2023-03-27 | 19.18 | $65.46 | 276900 |
| 2023-03-24 | 20.12 | $64.16 | 301600 |
| 2023-03-23 | 20.71 | $60.72 | 156622 |
| 2023-03-22 | 20.74 | $61.54 | 177708 |
| 2023-03-21 | 21.10 | $63.00 | 339619 |
| 2023-03-20 | 21.74 | $61.25 | 156443 |
| 2023-03-17 | 22.30 | $60.70 | 397000 |
| 2023-03-16 | 22.89 | $63.30 | 225200 |
| 2023-03-15 | 23.74 | $62.79 | 270800 |
| 2023-03-14 | 24.75 | $64.63 | 230429 |
| 2023-03-13 | 25.67 | $62.58 | 243949 |
| 2023-03-10 | 26.77 | $64.19 | 289531 |
| 2023-03-09 | 27.35 | $66.58 | 194533 |
| 2023-03-08 | 26.96 | $67.83 | 165616 |
| 2023-03-07 | 26.31 | $67.08 | 160137 |
| 2023-03-06 | 25.72 | $67.05 | 155000 |
| 2023-03-03 | 25.11 | $67.90 | 167145 |
| 2023-03-02 | 24.53 | $66.89 | 129649 |
| 2023-03-01 | 24.14 | $65.58 | 178247 |
| 2023-02-28 | 23.88 | $65.25 | 178737 |
| 2023-02-27 | 23.32 | $66.25 | 174300 |
| 2023-02-24 | 22.50 | $65.69 | 144100 |
| 2023-02-23 | 21.95 | $65.95 | 382305 |
| 2023-02-22 | 21.31 | $69.57 | 379227 |
| 2023-02-21 | 20.65 | $61.80 | 178613 |
| 2023-02-17 | 21.53 | $63.96 | 196123 |
| 2023-02-16 | 21.83 | $63.47 | 160000 |
| 2023-02-15 | 22.32 | $63.69 | 216400 |
| 2023-02-14 | 22.69 | $63.37 | 145900 |
| 2023-02-13 | 23.14 | $63.65 | 69900 |
| 2023-02-10 | 23.69 | $62.74 | 115534 |
| 2023-02-09 | 24.54 | $62.92 | 114404 |
| 2023-02-08 | 25.01 | $62.78 | 163000 |
| 2023-02-07 | 25.51 | $64.67 | 133315 |
| 2023-02-06 | 25.73 | $64.49 | 132713 |
| 2023-02-03 | 25.51 | $65.01 | 188500 |
| 2023-02-02 | 24.90 | $65.74 | 214431 |
| 2023-02-01 | 24.00 | $65.76 | 237700 |
| 2023-01-31 | 23.15 | $65.60 | 247400 |
| 2023-01-30 | 22.36 | $63.47 | 119204 |
| 2023-01-27 | 22.08 | $63.50 | 143043 |
| 2023-01-26 | 21.43 | $63.87 | 107500 |
| 2023-01-25 | 20.85 | $63.23 | 100800 |
| 2023-01-24 | 20.37 | $62.42 | 140627 |
| 2023-01-23 | 19.99 | $62.58 | 161804 |
| 2023-01-20 | 19.59 | $63.06 | 207833 |
| 2023-01-19 | 19.19 | $61.61 | 103700 |
| 2023-01-18 | 19.03 | $61.69 | 362353 |
| 2023-01-17 | 18.68 | $63.92 | 402426 |
| 2023-01-13 | 17.94 | $62.62 | 177730 |
| 2023-01-12 | 17.51 | $62.06 | 226400 |
| 2023-01-11 | 17.11 | $59.92 | 144300 |
| 2023-01-10 | 17.38 | $59.31 | 162830 |
| 2023-01-09 | 17.79 | $59.00 | 324100 |
| 2023-01-06 | 18.30 | $57.94 | 143611 |
| 2023-01-05 | 19.27 | $56.15 | 175200 |
| 2023-01-04 | 19.61 | $55.32 | 187220 |
| 2023-01-03 | 19.66 | $54.62 | 216826 |
| 2022-12-30 | 19.41 | $53.71 | 183000 |
| 2022-12-29 | 18.80 | $54.21 | 136600 |
| 2022-12-28 | 18.17 | $53.16 | 133900 |
| 2022-12-27 | 17.47 | $54.10 | 151219 |
| 2022-12-23 | 16.90 | $54.12 | 208137 |
| 2022-12-22 | 16.13 | $53.43 | 237849 |
| 2022-12-21 | 15.26 | $54.57 | 223031 |
| 2022-12-20 | 14.69 | $53.94 | 272608 |
| 2022-12-19 | 13.76 | $53.40 | 341800 |
| 2022-12-16 | 12.87 | $55.62 | 1.1M |
| 2022-12-15 | 12.28 | $56.42 | 373400 |
| 2022-12-14 | 11.83 | $58.53 | 332700 |
| 2022-12-13 | 12.06 | $58.40 | 237900 |
| 2022-12-12 | 12.45 | $58.11 | 187025 |
| 2022-12-09 | 12.33 | $57.52 | 177700 |
| 2022-12-08 | 12.06 | $57.58 | 198400 |
| 2022-12-07 | 11.61 | $56.72 | 121400 |
| 2022-12-06 | 11.28 | $57.67 | 167405 |
| 2022-12-05 | 10.99 | $58.97 | 175900 |
| 2022-12-02 | 10.91 | $59.29 | 175229 |
| 2022-12-01 | 11.21 | $59.75 | 393327 |
| 2022-11-30 | 11.69 | $59.75 | 270000 |
| 2022-11-29 | 12.13 | $59.73 | 93600 |
| 2022-11-28 | 12.60 | $59.59 | 118100 |
| 2022-11-25 | 13.10 | $60.72 | 50640 |
| 2022-11-23 | 13.18 | $60.62 | 90206 |
| 2022-11-22 | 13.30 | $60.90 | 129700 |
| 2022-11-21 | 13.39 | $60.80 | 115500 |
| 2022-11-18 | 13.64 | $60.15 | 142400 |
| 2022-11-17 | 13.97 | $59.58 | 146800 |
| 2022-11-16 | 14.52 | $60.81 | 157700 |
| 2022-11-15 | 14.45 | $61.15 | 274200 |
| 2022-11-14 | 14.24 | $61.41 | 219700 |
| 2022-11-11 | 14.23 | $61.16 | 262400 |
| 2022-11-10 | 14.22 | $62.74 | 343522 |
| 2022-11-09 | 13.47 | $61.73 | 254400 |
| 2022-11-08 | 13.05 | $61.59 | 317405 |
| 2022-11-07 | 12.65 | $60.42 | 171900 |
| 2022-11-04 | 12.65 | $59.12 | 177836 |
| 2022-11-03 | 13.02 | $57.30 | 269400 |
| 2022-11-02 | 13.67 | $58.78 | 291509 |
| 2022-11-01 | 13.84 | $60.16 | 202715 |
| 2022-10-31 | 14.16 | $59.63 | 234100 |
| 2022-10-28 | 14.62 | $58.52 | 235806 |
| 2022-10-27 | 15.29 | $58.22 | 351933 |
| 2022-10-26 | 16.01 | $56.18 | 475800 |
| 2022-10-25 | 16.76 | $60.17 | 371713 |
| 2022-10-24 | 16.03 | $60.35 | 298200 |
| 2022-10-21 | 15.48 | $59.61 | 305400 |
| 2022-10-20 | 15.27 | $57.65 | 270100 |
| 2022-10-19 | 15.29 | $57.95 | 293204 |
| 2022-10-18 | 15.37 | $58.20 | 489200 |
| 2022-10-17 | 15.46 | $56.65 | 258200 |
| 2022-10-14 | 15.86 | $55.97 | 169400 |
| 2022-10-13 | 16.35 | $56.58 | 452500 |
| 2022-10-12 | 16.94 | $56.57 | 236500 |
| 2022-10-11 | 17.13 | $56.73 | 307344 |
| 2022-10-10 | 17.34 | $56.76 | 282000 |
| 2022-10-07 | 17.63 | $56.04 | 270328 |
| 2022-10-06 | 18.14 | $56.50 | 194300 |
| 2022-10-05 | 18.54 | $56.10 | 324829 |
| 2022-10-04 | 19.05 | $55.67 | 367436 |
| 2022-10-03 | 19.76 | $51.05 | 224929 |
| 2022-09-30 | 19.56 | $48.44 | 413300 |
| 2022-09-29 | 18.71 | $49.10 | 342700 |
| 2022-09-28 | 17.67 | $50.18 | 407000 |
| 2022-09-27 | 16.92 | $50.07 | 328322 |
| 2022-09-26 | 15.94 | $49.77 | 300200 |
| 2022-09-23 | 15.06 | $51.70 | 369800 |
| 2022-09-22 | 14.25 | $51.51 | 216300 |
| 2022-09-21 | 13.77 | $52.63 | 241946 |
| 2022-09-20 | 13.59 | $52.68 | 158438 |
| 2022-09-19 | 12.95 | $53.16 | 155600 |
| 2022-09-16 | 12.32 | $53.25 | 385400 |
| 2022-09-15 | 11.66 | $53.39 | 210535 |
| 2022-09-14 | 11.23 | $53.70 | 210232 |
| 2022-09-13 | 10.78 | $54.10 | 175200 |
| 2022-09-12 | 10.71 | $56.66 | 129426 |
| 2022-09-09 | 11.24 | $55.64 | 139802 |
| 2022-09-08 | 11.37 | $54.18 | 157914 |
| 2022-09-07 | 10.88 | $54.49 | 169306 |
| 2022-09-06 | 10.36 | $53.59 | 236638 |
| 2022-09-02 | 9.81 | $54.92 | 209900 |
| 2022-09-01 | 9.93 | $55.51 | 239726 |
| 2022-08-31 | 9.76 | $55.28 | 244400 |
| 2022-08-30 | 9.82 | $55.93 | 273806 |
| 2022-08-29 | 9.92 | $56.10 | 266400 |
| 2022-08-26 | 10.02 | $56.23 | 133433 |
| 2022-08-25 | 10.47 | $57.65 | 127400 |
| 2022-08-24 | 10.90 | $56.80 | 212624 |
| 2022-08-23 | 11.36 | $57.34 | 246200 |
| 2022-08-22 | 11.78 | $56.22 | 141600 |
| 2022-08-19 | 12.34 | $57.95 | 218700 |
| 2022-08-18 | 12.55 | $58.77 | 215100 |
| 2022-08-17 | 12.29 | $58.62 | 279300 |
| 2022-08-16 | 12.21 | $58.86 | 293506 |
| 2022-08-15 | 11.85 | $59.46 | 217407 |
| 2022-08-12 | 11.46 | $59.00 | 457100 |
| 2022-08-11 | 11.29 | $57.32 | 432800 |
| 2022-08-10 | 11.42 | $56.45 | 542843 |
| 2022-08-09 | 11.84 | $56.29 | 185507 |
| 2022-08-08 | 12.44 | $56.68 | 207033 |
| 2022-08-05 | 13.04 | $56.83 | 213700 |
| 2022-08-04 | 13.64 | $57.62 | 245600 |
| 2022-08-03 | 14.27 | $56.23 | 326947 |
| 2022-08-02 | 14.69 | $55.19 | 234601 |
| 2022-08-01 | 14.59 | $56.08 | 290712 |
| 2022-07-29 | 14.79 | $56.94 | 384348 |
| 2022-07-28 | 15.22 | $57.49 | 180306 |
| 2022-07-27 | 15.85 | $56.91 | 177920 |
| 2022-07-26 | 16.06 | $56.03 | 270694 |
| 2022-07-25 | 16.03 | $55.51 | 326130 |
| 2022-07-22 | 15.87 | $54.77 | 290900 |
| 2022-07-21 | 15.55 | $55.41 | 337507 |
| 2022-07-20 | 15.45 | $55.79 | 278000 |
| 2022-07-19 | 15.50 | $56.49 | 402100 |
| 2022-07-18 | 15.55 | $55.17 | 255142 |
| 2022-07-15 | 15.61 | $56.35 | 238026 |
| 2022-07-14 | 15.33 | $54.75 | 204900 |
| 2022-07-13 | 14.60 | $55.78 | 214100 |
| 2022-07-12 | 14.07 | $57.23 | 243535 |
| 2022-07-11 | 13.94 | $58.53 | 178900 |
| 2022-07-08 | 14.17 | $59.46 | 209300 |
| 2022-07-07 | 14.68 | $60.49 | 196100 |
| 2022-07-06 | 15.38 | $59.70 | 239600 |
| 2022-07-05 | 15.90 | $59.77 | 231500 |
| 2022-07-01 | 16.37 | $60.24 | 350800 |
| 2022-06-30 | 17.19 | $60.71 | 226700 |
| 2022-06-29 | 17.91 | $59.35 | 263000 |
| 2022-06-28 | 18.29 | $59.29 | 239800 |
| 2022-06-27 | 18.75 | $58.51 | 281131 |
| 2022-06-24 | 19.22 | $59.01 | 851820 |
| 2022-06-23 | 19.73 | $57.38 | 217204 |
| 2022-06-22 | 19.63 | $57.34 | 292100 |
| 2022-06-21 | 19.49 | $57.19 | 288228 |
| 2022-06-17 | 19.32 | $55.50 | 770300 |
| 2022-06-16 | 18.74 | $54.78 | 370000 |
| 2022-06-15 | 18.18 | $58.15 | 297904 |
| 2022-06-14 | 18.14 | $56.37 | 290200 |
| 2022-06-13 | 17.86 | $57.33 | 273916 |
| 2022-06-10 | 17.68 | $58.69 | 194700 |
| 2022-06-09 | 17.96 | $60.56 | 180703 |
| 2022-06-08 | 18.70 | $61.90 | 287807 |
| 2022-06-07 | 19.44 | $63.00 | 233930 |
| 2022-06-06 | 20.31 | $63.58 | 326500 |
| 2022-06-03 | 21.23 | $61.38 | 307902 |
| 2022-06-02 | 21.86 | $60.80 | 179000 |
| 2022-06-01 | 22.30 | $58.97 | 388700 |
| 2022-05-31 | 22.74 | $60.83 | 196500 |
| 2022-05-27 | 23.60 | $61.47 | 148249 |
| 2022-05-26 | 24.77 | $60.34 | 181800 |
| 2022-05-25 | 25.68 | $59.06 | 213146 |
| 2022-05-24 | 26.20 | $57.93 | 252018 |
| 2022-05-23 | 26.30 | $57.44 | 249912 |
| 2022-05-20 | 26.36 | $56.71 | 204202 |
| 2022-05-19 | 26.43 | $57.10 | 195900 |
| 2022-05-18 | 26.73 | $57.06 | 255300 |
| 2022-05-17 | 27.05 | $58.25 | 198100 |
| 2022-05-16 | 27.39 | $56.00 | 302624 |
| 2022-05-13 | 27.27 | $56.30 | 298104 |
| 2022-05-12 | 27.19 | $55.40 | 358600 |
| 2022-05-11 | 26.95 | $56.02 | 579100 |
| 2022-05-10 | 27.01 | $57.18 | 483100 |
| 2022-05-09 | 27.35 | $55.90 | 535710 |
| 2022-05-06 | 26.32 | $55.46 | 357105 |
| 2022-05-05 | 25.33 | $56.49 | 365300 |
| 2022-05-04 | 24.51 | $59.93 | 331312 |
| 2022-05-03 | 24.00 | $59.05 | 236600 |
| 2022-05-02 | 22.97 | $58.26 | 273900 |
| 2022-04-29 | 21.88 | $58.95 | 399225 |
| 2022-04-28 | 21.04 | $60.12 | 178629 |
| 2022-04-27 | 20.16 | $59.25 | 248200 |
| 2022-04-26 | 19.30 | $60.16 | 258236 |
| 2022-04-25 | 18.59 | $62.64 | 268923 |
| 2022-04-22 | 18.08 | $63.51 | 220400 |
| 2022-04-21 | 18.00 | $65.32 | 232600 |
| 2022-04-20 | 18.39 | $66.54 | 230523 |
| 2022-04-19 | 19.18 | $66.26 | 414000 |
| 2022-04-18 | 19.46 | $65.18 | 309014 |
| 2022-04-14 | 19.55 | $65.83 | 276718 |
| 2022-04-13 | 19.80 | $65.61 | 315800 |
| 2022-04-12 | 19.78 | $62.93 | 256700 |
| 2022-04-11 | 18.89 | $63.23 | 343233 |
| 2022-04-08 | 18.09 | $63.15 | 494938 |
| 2022-04-07 | 17.23 | $64.36 | 462310 |
| 2022-04-06 | 16.69 | $65.88 | 324900 |
| 2022-04-05 | 16.64 | $66.89 | 324504 |
| 2022-04-04 | 16.96 | $67.94 | 257500 |
| 2022-04-01 | 17.49 | $68.25 | 273700 |
| 2022-03-31 | 18.11 | $68.00 | 219700 |
| 2022-03-30 | 18.69 | $67.77 | 230900 |
| 2022-03-29 | 19.36 | $68.41 | 567024 |
| 2022-03-28 | 20.16 | $67.80 | 222823 |
| 2022-03-25 | 20.63 | $67.06 | 307700 |
| 2022-03-24 | 20.61 | $65.71 | 172500 |
| 2022-03-23 | 20.08 | $65.69 | 202700 |
| 2022-03-22 | 19.52 | $65.69 | 259825 |
| 2022-03-21 | 19.04 | $66.44 | 179000 |
| 2022-03-18 | 18.71 | $66.27 | 531726 |
| 2022-03-17 | 18.26 | $66.48 | 126642 |
| 2022-03-16 | 18.06 | $66.76 | 270509 |
| 2022-03-15 | 17.85 | $64.68 | 348634 |
| 2022-03-14 | 16.96 | $64.53 | 196724 |
| 2022-03-11 | 15.80 | $63.60 | 354000 |
| 2022-03-10 | 14.57 | $64.01 | 395520 |
| 2022-03-09 | 13.36 | $65.74 | 583120 |
| 2022-03-08 | 12.43 | $64.36 | 814543 |
| 2022-03-07 | 11.19 | $64.36 | 528109 |
| 2022-03-04 | 10.25 | $67.75 | 410343 |
| 2022-03-03 | 9.85 | $68.70 | 266900 |
| 2022-03-02 | 10.07 | $69.80 | 365135 |
| 2022-03-01 | 10.44 | $68.42 | 563338 |
| 2022-02-28 | 10.72 | $70.06 | 423800 |
| 2022-02-25 | 11.16 | $70.53 | 319101 |
| 2022-02-24 | 11.27 | $70.81 | 447610 |
| 2022-02-23 | 11.58 | $70.02 | 336600 |
| 2022-02-22 | 11.35 | $68.57 | 284900 |
| 2022-02-18 | 11.79 | $69.23 | 393414 |
| 2022-02-17 | 12.25 | $69.25 | 221800 |
| 2022-02-16 | 12.72 | $70.27 | 250732 |
| 2022-02-15 | 13.05 | $69.77 | 177500 |
| 2022-02-14 | 13.51 | $68.92 | 217038 |
| 2022-02-11 | 14.01 | $69.51 | 222200 |
| 2022-02-10 | 14.24 | $70.08 | 328502 |
| 2022-02-09 | 14.21 | $71.03 | 221743 |
| 2022-02-08 | 14.03 | $70.00 | 480500 |
| 2022-02-07 | 14.41 | $69.62 | 186432 |
| 2022-02-04 | 14.85 | $69.49 | 218223 |
| 2022-02-03 | 15.32 | $70.30 | 366248 |
| 2022-02-02 | 15.26 | $69.55 | 284700 |
| 2022-02-01 | 15.45 | $69.66 | 332900 |
| 2022-01-31 | 15.60 | $69.78 | 327900 |
| 2022-01-28 | 15.79 | $69.93 | 416312 |
| 2022-01-27 | 16.01 | $68.98 | 470700 |
| 2022-01-26 | 16.17 | $68.58 | 401248 |
| 2022-01-25 | 16.34 | $69.90 | 533902 |
| 2022-01-24 | 16.65 | $69.11 | 690500 |
| 2022-01-21 | 17.25 | $69.16 | 483521 |
| 2022-01-20 | 17.08 | $70.94 | 430648 |
| 2022-01-19 | 16.08 | $71.74 | 323713 |
| 2022-01-18 | 15.10 | $71.69 | 376044 |
| 2022-01-14 | 14.07 | $72.79 | 239300 |
| 2022-01-13 | 12.75 | $71.91 | 294926 |
| 2022-01-12 | 11.52 | $71.25 | 562130 |
| 2022-01-11 | 10.38 | $71.03 | 356325 |
| 2022-01-10 | 9.37 | $69.21 | 449800 |
| 2022-01-07 | 8.80 | $68.22 | 479500 |
| 2022-01-06 | 8.46 | $66.42 | 193800 |
| 2022-01-05 | 8.35 | $66.30 | 228407 |
| 2022-01-04 | 8.22 | $66.68 | 324600 |
| 2022-01-03 | 8.31 | $65.42 | 465800 |
| 2021-12-31 | 8.39 | $65.57 | 223508 |
| 2021-12-30 | 8.68 | $65.87 | 143900 |
| 2021-12-29 | 8.86 | $66.19 | 151933 |
| 2021-12-28 | 9.16 | $66.03 | 165232 |
| 2021-12-27 | 9.50 | $65.90 | 237500 |
| 2021-12-23 | 9.98 | $64.73 | 215620 |
| 2021-12-22 | 10.23 | $63.35 | 349200 |
| 2021-12-21 | 10.35 | $63.56 | 305632 |
| 2021-12-20 | 10.46 | $61.77 | 566545 |
| 2021-12-17 | 10.24 | $64.53 | 807551 |
| 2021-12-16 | 10.52 | $63.74 | 441000 |
| 2021-12-15 | 10.47 | $61.25 | 645400 |
| 2021-12-14 | 10.42 | $64.72 | 541308 |
| 2021-12-13 | 10.71 | $64.31 | 389114 |
| 2021-12-10 | 11.22 | $64.05 | 355129 |
| 2021-12-09 | 11.51 | $64.31 | 294214 |
| 2021-12-08 | 11.95 | $64.00 | 227011 |
| 2021-12-07 | 12.55 | $63.31 | 241900 |
| 2021-12-06 | 13.12 | $63.66 | 288100 |
| 2021-12-03 | 13.80 | $61.92 | 259400 |
| 2021-12-02 | 14.06 | $62.17 | 254000 |
| 2021-12-01 | 14.25 | $60.17 | 371400 |
| 2021-11-30 | 14.45 | $61.16 | 320838 |
| 2021-11-29 | 14.38 | $62.18 | 372300 |
| 2021-11-26 | 14.63 | $63.05 | 306300 |
| 2021-11-24 | 14.94 | $67.29 | 331919 |
| 2021-11-23 | 15.22 | $66.16 | 265200 |
| 2021-11-22 | 15.83 | $65.57 | 250127 |
| 2021-11-19 | 16.36 | $66.45 | 281600 |
| 2021-11-18 | 17.01 | $66.40 | 262543 |
| 2021-11-17 | 17.69 | $67.06 | 231406 |
| 2021-11-16 | 18.06 | $68.14 | 265200 |
| 2021-11-15 | 18.45 | $66.98 | 158536 |
| 2021-11-12 | 19.10 | $65.97 | 343100 |
| 2021-11-11 | 20.05 | $64.83 | 266100 |
| 2021-11-10 | 20.97 | $65.37 | 268300 |
| 2021-11-09 | 22.06 | $66.02 | 328900 |
| 2021-11-08 | 23.03 | $67.86 | 451400 |
| 2021-11-05 | 23.65 | $70.46 | 948593 |
| 2021-11-04 | 23.68 | $70.29 | 935208 |
| 2021-11-03 | 24.01 | $69.25 | 1.4M |
| 2021-11-02 | 24.58 | $67.99 | 651437 |
| 2021-11-01 | 25.45 | $68.22 | 948200 |
| 2021-10-29 | 26.08 | $68.88 | 443200 |
| 2021-10-28 | 26.76 | $68.56 | 467440 |
| 2021-10-27 | 27.56 | $65.81 | 530222 |
| 2021-10-26 | 28.96 | $59.02 | 640071 |
| 2021-10-25 | 28.47 | $59.59 | 434035 |
| 2021-10-22 | 28.00 | $58.99 | 386532 |
| 2021-10-21 | 27.51 | $62.14 | 264146 |
| 2021-10-20 | 27.54 | $61.33 | 327401 |
| 2021-10-19 | 27.52 | $61.50 | 194800 |
| 2021-10-18 | 27.57 | $61.99 | 237426 |
| 2021-10-15 | 27.59 | $62.06 | 408748 |
| 2021-10-14 | 27.81 | $62.04 | 300000 |
| 2021-10-13 | 27.70 | $62.05 | 271300 |
| 2021-10-12 | 27.45 | $62.04 | 261600 |
| 2021-10-11 | 27.23 | $61.99 | 286100 |
| 2021-10-08 | 27.03 | $63.67 | 253243 |
| 2021-10-07 | 27.14 | $64.74 | 410100 |
| 2021-10-06 | 27.34 | $63.41 | 313500 |
| 2021-10-05 | 26.93 | $63.86 | 252233 |
| 2021-10-04 | 26.72 | $64.11 | 379135 |
| 2021-10-01 | 26.40 | $64.26 | 351243 |
| 2021-09-30 | 26.07 | $63.30 | 395102 |
| 2021-09-29 | 25.83 | $63.80 | 443404 |
| 2021-09-28 | 25.54 | $63.98 | 295700 |
| 2021-09-27 | 25.33 | $65.27 | 270100 |
| 2021-09-24 | 25.28 | $64.71 | 412400 |
| 2021-09-23 | 25.13 | $65.85 | 579800 |
| 2021-09-22 | 24.98 | $66.78 | 510805 |
| 2021-09-21 | 25.16 | $67.00 | 325540 |
| 2021-09-20 | 25.50 | $69.27 | 332300 |
| 2021-09-17 | 26.19 | $71.84 | 795016 |
| 2021-09-16 | 27.36 | $72.66 | 340845 |
| 2021-09-15 | 28.78 | $72.85 | 284100 |
| 2021-09-14 | 30.27 | $72.33 | 227300 |
| 2021-09-13 | 31.84 | $75.39 | 185917 |
| 2021-09-10 | 33.19 | $73.43 | 397800 |
| 2021-09-09 | 34.73 | $73.74 | 281013 |
| 2021-09-08 | 36.00 | $76.18 | 299347 |
| 2021-09-07 | 36.77 | $76.95 | 183120 |
| 2021-09-03 | 37.41 | $79.08 | 212400 |
| 2021-09-02 | 37.54 | $79.05 | 207600 |
| 2021-09-01 | 37.77 | $78.30 | 106035 |
| 2021-08-31 | 38.16 | $78.16 | 134600 |
| 2021-08-30 | 38.47 | $77.75 | 147200 |
| 2021-08-27 | 38.79 | $78.86 | 176347 |
| 2021-08-26 | 39.14 | $76.37 | 161303 |
| 2021-08-25 | 39.70 | $77.84 | 114732 |
| 2021-08-24 | 40.01 | $77.51 | 114702 |
| 2021-08-23 | 40.35 | $77.33 | 146200 |
| 2021-08-20 | 40.77 | $76.75 | 162400 |
| 2021-08-19 | 41.32 | $76.17 | 147521 |
| 2021-08-18 | 41.94 | $76.41 | 205300 |
| 2021-08-17 | 42.34 | $78.18 | 189833 |
| 2021-08-16 | 42.51 | $78.83 | 168800 |
| 2021-08-13 | 42.70 | $78.19 | 111219 |
| 2021-08-12 | 42.65 | $79.87 | 208324 |
| 2021-08-11 | 42.44 | $79.53 | 182702 |
| 2021-08-10 | 42.24 | $77.71 | 135900 |
| 2021-08-09 | 42.15 | $77.04 | 137400 |
| 2021-08-06 | 41.93 | $79.24 | 216520 |
| 2021-08-05 | 41.34 | $79.11 | 259500 |
| 2021-08-04 | 40.78 | $76.29 | 231800 |
| 2021-08-03 | 40.26 | $77.50 | 353811 |
| 2021-08-02 | 39.70 | $78.02 | 368126 |
| 2021-07-30 | 38.86 | $76.96 | 158900 |
| 2021-07-29 | 38.03 | $77.49 | 378400 |
| 2021-07-28 | 37.16 | $76.15 | 257700 |
| 2021-07-27 | 36.31 | $74.22 | 226200 |
| 2021-07-26 | 35.50 | $75.16 | 166134 |
| 2021-07-23 | 34.59 | $74.86 | 461300 |
| 2021-07-22 | 33.68 | $73.70 | 461610 |
| 2021-07-21 | 32.68 | $77.83 | 269200 |
| 2021-07-20 | 31.14 | $75.75 | 283000 |
| 2021-07-19 | 29.58 | $73.60 | 366245 |
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