Is BNY Mellon US Large Cap Core Equity ETF (BKLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon US Large Cap Core Equity ETF (BKLC) research center and poll results.
AMEX : BKLC
BNY Mellon US Large Cap Core Equity ETF
$142.38 USD
-$1.51 (-1.05%)
- Volume
- 263.77K
- Average Volume
- 155.56K
- Market Capitalization
- $5.39B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $145.83
- Year Low
- $118.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
143.01
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
67.74
Average
97.58
Maximum
143.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 143.01 | $142.38 | 263800 |
| 2026-07-16 | 143.00 | $143.89 | 233813 |
| 2026-07-15 | 142.99 | $144.70 | 82054 |
| 2026-07-14 | 142.99 | $144.15 | 120600 |
| 2026-07-13 | 142.89 | $143.63 | 97307 |
| 2026-07-10 | 142.79 | $144.74 | 81241 |
| 2026-07-09 | 142.50 | $144.16 | 114600 |
| 2026-07-08 | 142.36 | $142.99 | 209404 |
| 2026-07-07 | 142.30 | $143.48 | 208356 |
| 2026-07-06 | 142.18 | $144.18 | 78800 |
| 2026-07-02 | 142.24 | $142.97 | 103425 |
| 2026-07-01 | 142.32 | $143.06 | 77357 |
| 2026-06-30 | 142.45 | $143.39 | 336015 |
| 2026-06-29 | 142.55 | $142.50 | 62483 |
| 2026-06-26 | 142.68 | $140.34 | 73103 |
| 2026-06-25 | 142.90 | $140.92 | 96755 |
| 2026-06-24 | 143.04 | $140.88 | 60629 |
| 2026-06-23 | 143.19 | $141.09 | 45946 |
| 2026-06-22 | 143.27 | $143.10 | 97239 |
| 2026-06-18 | 143.23 | $143.62 | 328700 |
| 2026-06-17 | 143.14 | $142.14 | 548100 |
| 2026-06-16 | 143.05 | $143.78 | 102200 |
| 2026-06-15 | 142.92 | $144.67 | 93700 |
| 2026-06-12 | 142.76 | $142.15 | 73016 |
| 2026-06-11 | 142.81 | $141.54 | 102972 |
| 2026-06-10 | 142.84 | $139.02 | 81500 |
| 2026-06-09 | 142.95 | $141.32 | 107648 |
| 2026-06-08 | 142.96 | $141.77 | 128925 |
| 2026-06-05 | 142.92 | $141.25 | 255600 |
| 2026-06-04 | 142.86 | $145.27 | 92863 |
| 2026-06-03 | 142.62 | $144.61 | 65700 |
| 2026-06-02 | 142.32 | $145.69 | 130900 |
| 2026-06-01 | 141.91 | $145.40 | 126600 |
| 2026-05-29 | 141.54 | $145.07 | 185411 |
| 2026-05-28 | 141.15 | $144.68 | 671732 |
| 2026-05-27 | 140.72 | $143.79 | 93300 |
| 2026-05-26 | 140.34 | $143.82 | 129400 |
| 2026-05-22 | 139.99 | $142.76 | 82500 |
| 2026-05-21 | 139.68 | $142.25 | 112300 |
| 2026-05-20 | 139.35 | $141.85 | 64200 |
| 2026-05-19 | 139.07 | $140.37 | 52627 |
| 2026-05-18 | 138.79 | $141.20 | 178662 |
| 2026-05-15 | 138.51 | $141.36 | 65100 |
| 2026-05-14 | 138.24 | $143.24 | 74300 |
| 2026-05-13 | 137.80 | $142.07 | 61100 |
| 2026-05-12 | 137.39 | $141.19 | 85861 |
| 2026-05-11 | 136.98 | $141.50 | 113129 |
| 2026-05-08 | 136.47 | $141.10 | 1.3M |
| 2026-05-07 | 135.91 | $139.95 | 85000 |
| 2026-05-06 | 135.41 | $140.58 | 188900 |
| 2026-05-05 | 134.85 | $138.60 | 125343 |
| 2026-05-04 | 134.23 | $137.48 | 219200 |
| 2026-05-01 | 133.65 | $137.89 | 230800 |
| 2026-04-30 | 133.03 | $137.37 | 314300 |
| 2026-04-29 | 132.42 | $136.09 | 63141 |
| 2026-04-28 | 131.86 | $136.09 | 86746 |
| 2026-04-27 | 131.12 | $136.81 | 99012 |
| 2026-04-24 | 130.36 | $136.63 | 79200 |
| 2026-04-23 | 129.72 | $135.60 | 85902 |
| 2026-04-22 | 129.24 | $136.19 | 91715 |
| 2026-04-21 | 128.69 | $134.81 | 93106 |
| 2026-04-20 | 128.24 | $135.72 | 79300 |
| 2026-04-17 | 127.68 | $135.93 | 173535 |
| 2026-04-16 | 127.20 | $134.31 | 113317 |
| 2026-04-15 | 126.81 | $134.02 | 145714 |
| 2026-04-14 | 126.53 | $132.88 | 5.2M |
| 2026-04-13 | 126.29 | $131.31 | 579300 |
| 2026-04-10 | 126.06 | $129.93 | 174314 |
| 2026-04-09 | 125.94 | $130.03 | 181100 |
| 2026-04-08 | 125.91 | $129.31 | 122800 |
| 2026-04-07 | 125.91 | $126.11 | 120500 |
| 2026-04-06 | 126.10 | $125.98 | 415200 |
| 2026-04-02 | 126.23 | $125.41 | 129800 |
| 2026-04-01 | 126.48 | $125.32 | 147532 |
| 2026-03-31 | 126.77 | $124.81 | 297846 |
| 2026-03-30 | 127.03 | $121.21 | 5.6M |
| 2026-03-27 | 127.54 | $121.69 | 161906 |
| 2026-03-26 | 128.02 | $123.79 | 244620 |
| 2026-03-25 | 128.42 | $126.00 | 288508 |
| 2026-03-24 | 128.75 | $125.26 | 94300 |
| 2026-03-23 | 129.06 | $125.81 | 144317 |
| 2026-03-20 | 129.29 | $124.45 | 158531 |
| 2026-03-19 | 129.66 | $126.31 | 120300 |
| 2026-03-18 | 129.89 | $126.66 | 113481 |
| 2026-03-17 | 130.11 | $128.40 | 106979 |
| 2026-03-16 | 130.21 | $128.03 | 81500 |
| 2026-03-13 | 130.33 | $126.70 | 112300 |
| 2026-03-12 | 130.50 | $127.44 | 146331 |
| 2026-03-11 | 130.75 | $129.41 | 77725 |
| 2026-03-10 | 130.89 | $129.50 | 134700 |
| 2026-03-09 | 131.05 | $129.78 | 136873 |
| 2026-03-06 | 131.16 | $128.63 | 123431 |
| 2026-03-05 | 131.20 | $130.35 | 214600 |
| 2026-03-04 | 131.25 | $131.11 | 100815 |
| 2026-03-03 | 131.28 | $130.05 | 158825 |
| 2026-03-02 | 131.43 | $131.37 | 164455 |
| 2026-02-27 | 131.48 | $131.36 | 164009 |
| 2026-02-26 | 131.56 | $131.80 | 440447 |
| 2026-02-25 | 131.63 | $132.53 | 85800 |
| 2026-02-24 | 131.67 | $131.43 | 477700 |
| 2026-02-23 | 131.74 | $130.42 | 128692 |
| 2026-02-20 | 131.82 | $131.82 | 139500 |
| 2026-02-19 | 131.83 | $130.91 | 106100 |
| 2026-02-18 | 131.85 | $131.16 | 79951 |
| 2026-02-17 | 131.78 | $130.47 | 248256 |
| 2026-02-13 | 131.89 | $130.34 | 153326 |
| 2026-02-12 | 132.01 | $130.17 | 95000 |
| 2026-02-11 | 132.11 | $132.31 | 116008 |
| 2026-02-10 | 132.15 | $132.37 | 91672 |
| 2026-02-09 | 132.19 | $132.71 | 168800 |
| 2026-02-06 | 132.21 | $131.98 | 115300 |
| 2026-02-05 | 132.22 | $129.43 | 179306 |
| 2026-02-04 | 132.36 | $131.21 | 542140 |
| 2026-02-03 | 132.44 | $131.78 | 389117 |
| 2026-02-02 | 132.45 | $133.05 | 78837 |
| 2026-01-30 | 132.35 | $132.30 | 296807 |
| 2026-01-29 | 132.27 | $132.95 | 106600 |
| 2026-01-28 | 132.21 | $133.35 | 550005 |
| 2026-01-27 | 132.14 | $133.29 | 94044 |
| 2026-01-26 | 132.12 | $132.74 | 103000 |
| 2026-01-23 | 132.12 | $132.06 | 93415 |
| 2026-01-22 | 132.13 | $132.01 | 108000 |
| 2026-01-21 | 132.12 | $131.32 | 152700 |
| 2026-01-20 | 132.10 | $129.85 | 141830 |
| 2026-01-16 | 132.09 | $132.57 | 68016 |
| 2026-01-15 | 131.90 | $132.66 | 93754 |
| 2026-01-14 | 131.77 | $132.33 | 88203 |
| 2026-01-13 | 131.68 | $132.99 | 270600 |
| 2026-01-12 | 131.57 | $133.24 | 270600 |
| 2026-01-09 | 131.52 | $133.08 | 102000 |
| 2026-01-08 | 131.46 | $132.19 | 86100 |
| 2026-01-07 | 131.40 | $132.31 | 92347 |
| 2026-01-06 | 131.35 | $132.72 | 116700 |
| 2026-01-05 | 131.29 | $131.96 | 95449 |
| 2026-01-02 | 131.26 | $131.06 | 129088 |
| 2025-12-31 | 131.27 | $130.80 | 226100 |
| 2025-12-30 | 131.27 | $131.75 | 112139 |
| 2025-12-29 | 131.21 | $131.91 | 70000 |
| 2025-12-26 | 131.17 | $132.76 | 81300 |
| 2025-12-24 | 131.06 | $132.84 | 45845 |
| 2025-12-23 | 130.89 | $132.32 | 89950 |
| 2025-12-22 | 130.69 | $131.78 | 101354 |
| 2025-12-19 | 130.41 | $130.89 | 107300 |
| 2025-12-18 | 130.12 | $129.68 | 96300 |
| 2025-12-17 | 129.99 | $128.63 | 103849 |
| 2025-12-16 | 129.90 | $130.20 | 98409 |
| 2025-12-15 | 129.77 | $130.47 | 75251 |
| 2025-12-12 | 129.69 | $130.73 | 115600 |
| 2025-12-11 | 129.60 | $132.22 | 93800 |
| 2025-12-10 | 129.55 | $131.97 | 72120 |
| 2025-12-09 | 129.51 | $131.06 | 80300 |
| 2025-12-08 | 129.49 | $131.19 | 61248 |
| 2025-12-05 | 129.38 | $131.57 | 64047 |
| 2025-12-04 | 129.23 | $131.36 | 77400 |
| 2025-12-03 | 129.17 | $131.33 | 193739 |
| 2025-12-02 | 129.10 | $130.75 | 128818 |
| 2025-12-01 | 129.13 | $130.57 | 106946 |
| 2025-11-28 | 129.15 | $131.15 | 47326 |
| 2025-11-26 | 129.13 | $130.40 | 113300 |
| 2025-11-25 | 129.21 | $129.47 | 97017 |
| 2025-11-24 | 129.34 | $128.28 | 112571 |
| 2025-11-21 | 129.51 | $126.31 | 87144 |
| 2025-11-20 | 129.70 | $125.10 | 139316 |
| 2025-11-19 | 129.90 | $127.12 | 105947 |
| 2025-11-18 | 129.95 | $126.66 | 210600 |
| 2025-11-17 | 130.06 | $127.68 | 193831 |
| 2025-11-14 | 130.13 | $128.96 | 118100 |
| 2025-11-13 | 130.06 | $128.87 | 72026 |
| 2025-11-12 | 129.96 | $131.22 | 121941 |
| 2025-11-11 | 129.79 | $131.08 | 57600 |
| 2025-11-10 | 129.60 | $130.82 | 67743 |
| 2025-11-07 | 129.43 | $128.81 | 110300 |
| 2025-11-06 | 129.26 | $128.67 | 85816 |
| 2025-11-05 | 129.27 | $130.19 | 86130 |
| 2025-11-04 | 129.23 | $129.80 | 121344 |
| 2025-11-03 | 129.16 | $131.38 | 118047 |
| 2025-10-31 | 129.04 | $131.00 | 433610 |
| 2025-10-30 | 128.92 | $130.70 | 176728 |
| 2025-10-29 | 128.81 | $132.11 | 85452 |
| 2025-10-28 | 128.62 | $132.01 | 105534 |
| 2025-10-27 | 128.44 | $131.68 | 189611 |
| 2025-10-24 | 128.25 | $130.10 | 55800 |
| 2025-10-23 | 128.12 | $129.04 | 107220 |
| 2025-10-22 | 128.00 | $128.21 | 231123 |
| 2025-10-21 | 127.96 | $128.94 | 226700 |
| 2025-10-20 | 127.90 | $128.92 | 396900 |
| 2025-10-17 | 127.89 | $127.61 | 73414 |
| 2025-10-16 | 127.90 | $126.94 | 351212 |
| 2025-10-15 | 127.92 | $127.75 | 106108 |
| 2025-10-14 | 127.86 | $127.28 | 103300 |
| 2025-10-13 | 127.84 | $127.42 | 75300 |
| 2025-10-10 | 127.81 | $125.44 | 128100 |
| 2025-10-09 | 127.85 | $128.92 | 81753 |
| 2025-10-08 | 127.71 | $129.27 | 127200 |
| 2025-10-07 | 127.52 | $128.47 | 152311 |
| 2025-10-06 | 127.34 | $129.01 | 60008 |
| 2025-10-03 | 127.11 | $128.50 | 93200 |
| 2025-10-02 | 126.90 | $128.52 | 94814 |
| 2025-10-01 | 126.70 | $128.40 | 432000 |
| 2025-09-30 | 126.45 | $128.38 | 251700 |
| 2025-09-29 | 126.18 | $127.85 | 85300 |
| 2025-09-26 | 125.97 | $127.47 | 70932 |
| 2025-09-25 | 125.82 | $126.77 | 54024 |
| 2025-09-24 | 125.68 | $127.33 | 186007 |
| 2025-09-23 | 125.50 | $127.84 | 65818 |
| 2025-09-22 | 125.27 | $128.54 | 141200 |
| 2025-09-19 | 125.03 | $127.96 | 91529 |
| 2025-09-18 | 124.73 | $127.25 | 117718 |
| 2025-09-17 | 124.48 | $126.67 | 77729 |
| 2025-09-16 | 124.28 | $126.76 | 48600 |
| 2025-09-15 | 124.11 | $126.89 | 86003 |
| 2025-09-12 | 123.93 | $126.19 | 57908 |
| 2025-09-11 | 123.80 | $126.22 | 91316 |
| 2025-09-10 | 123.67 | $125.32 | 210614 |
| 2025-09-09 | 123.57 | $124.84 | 82800 |
| 2025-09-08 | 123.42 | $124.58 | 360349 |
| 2025-09-05 | 123.31 | $124.12 | 68127 |
| 2025-09-04 | 123.17 | $124.57 | 1.1M |
| 2025-09-03 | 123.02 | $123.52 | 110300 |
| 2025-09-02 | 122.87 | $122.90 | 88800 |
| 2025-08-29 | 122.78 | $123.64 | 193107 |
| 2025-08-28 | 122.56 | $124.45 | 75500 |
| 2025-08-27 | 122.42 | $124.04 | 55000 |
| 2025-08-26 | 122.31 | $123.76 | 61903 |
| 2025-08-25 | 122.21 | $123.22 | 86722 |
| 2025-08-22 | 122.16 | $123.72 | 77214 |
| 2025-08-21 | 122.09 | $121.86 | 70300 |
| 2025-08-20 | 122.08 | $122.31 | 53500 |
| 2025-08-19 | 122.04 | $122.59 | 54200 |
| 2025-08-18 | 121.94 | $123.44 | 112220 |
| 2025-08-15 | 121.80 | $123.33 | 78100 |
| 2025-08-14 | 121.66 | $123.60 | 79000 |
| 2025-08-13 | 121.50 | $123.61 | 70000 |
| 2025-08-12 | 121.31 | $123.26 | 67103 |
| 2025-08-11 | 121.11 | $121.96 | 73378 |
| 2025-08-08 | 121.00 | $122.24 | 65300 |
| 2025-08-07 | 120.86 | $121.42 | 69633 |
| 2025-08-06 | 120.79 | $121.46 | 93500 |
| 2025-08-05 | 120.70 | $120.58 | 69725 |
| 2025-08-04 | 120.61 | $121.08 | 79021 |
| 2025-08-01 | 120.51 | $119.20 | 159217 |
| 2025-07-31 | 120.55 | $121.78 | 162391 |
| 2025-07-30 | 120.41 | $121.76 | 133210 |
| 2025-07-29 | 120.23 | $121.86 | 64800 |
| 2025-07-28 | 120.06 | $122.22 | 148040 |
| 2025-07-25 | 119.86 | $122.20 | 74545 |
| 2025-07-24 | 119.64 | $121.64 | 47624 |
| 2025-07-23 | 119.40 | $121.54 | 103539 |
| 2025-07-22 | 119.15 | $120.62 | 66414 |
| 2025-07-21 | 118.89 | $120.64 | 995042 |
| 2025-07-18 | 118.57 | $120.46 | 75424 |
| 2025-07-17 | 118.27 | $120.48 | 64500 |
| 2025-07-16 | 117.98 | $119.76 | 128100 |
| 2025-07-15 | 117.77 | $119.32 | 67624 |
| 2025-07-14 | 117.52 | $119.74 | 70196 |
| 2025-07-11 | 117.32 | $119.50 | 80000 |
| 2025-07-10 | 117.11 | $119.99 | 104013 |
| 2025-07-09 | 116.89 | $119.61 | 41600 |
| 2025-07-08 | 116.65 | $118.89 | 81036 |
| 2025-07-07 | 116.45 | $119.02 | 65427 |
| 2025-07-03 | 116.19 | $119.96 | 55900 |
| 2025-07-02 | 115.91 | $118.89 | 90600 |
| 2025-07-01 | 115.67 | $118.33 | 114800 |
| 2025-06-30 | 115.44 | $118.43 | 228214 |
| 2025-06-27 | 115.19 | $118.27 | 231800 |
| 2025-06-26 | 114.92 | $117.70 | 168400 |
| 2025-06-25 | 114.66 | $116.76 | 91102 |
| 2025-06-24 | 114.48 | $116.71 | 68300 |
| 2025-06-23 | 114.19 | $115.31 | 68647 |
| 2025-06-20 | 114.01 | $114.20 | 73239 |
| 2025-06-18 | 113.88 | $114.58 | 111320 |
| 2025-06-17 | 113.82 | $114.60 | 82000 |
| 2025-06-16 | 113.78 | $115.53 | 83813 |
| 2025-06-13 | 113.69 | $114.43 | 86645 |
| 2025-06-12 | 113.61 | $115.62 | 92800 |
| 2025-06-11 | 113.46 | $115.29 | 229100 |
| 2025-06-10 | 113.31 | $115.60 | 212200 |
| 2025-06-09 | 113.11 | $114.93 | 170440 |
| 2025-06-06 | 112.76 | $114.90 | 144377 |
| 2025-06-05 | 112.41 | $113.74 | 162011 |
| 2025-06-04 | 112.08 | $114.28 | 98500 |
| 2025-06-03 | 111.71 | $114.25 | 142611 |
| 2025-06-02 | 111.38 | $113.66 | 197342 |
| 2025-05-30 | 111.11 | $113.34 | 521100 |
| 2025-05-29 | 110.79 | $113.00 | 110836 |
| 2025-05-28 | 110.43 | $112.53 | 72900 |
| 2025-05-27 | 110.09 | $113.11 | 100235 |
| 2025-05-23 | 109.70 | $110.84 | 92600 |
| 2025-05-22 | 109.41 | $111.68 | 88210 |
| 2025-05-21 | 109.04 | $111.66 | 175305 |
| 2025-05-20 | 108.57 | $113.43 | 122600 |
| 2025-05-19 | 107.92 | $113.84 | 6.0M |
| 2025-05-16 | 107.14 | $113.66 | 75251 |
| 2025-05-15 | 106.48 | $112.89 | 108900 |
| 2025-05-14 | 105.84 | $112.52 | 210310 |
| 2025-05-13 | 105.36 | $112.39 | 276506 |
| 2025-05-12 | 104.87 | $111.50 | 267321 |
| 2025-05-09 | 104.39 | $107.93 | 117307 |
| 2025-05-08 | 104.00 | $107.93 | 50742 |
| 2025-05-07 | 103.79 | $107.20 | 98944 |
| 2025-05-06 | 103.16 | $106.88 | 66700 |
| 2025-05-05 | 102.63 | $107.59 | 252717 |
| 2025-05-02 | 102.07 | $108.34 | 75543 |
| 2025-05-01 | 101.77 | $106.78 | 49200 |
| 2025-04-30 | 101.82 | $105.80 | 343101 |
| 2025-04-29 | 101.88 | $105.83 | 144614 |
| 2025-04-28 | 101.91 | $105.22 | 32536 |
| 2025-04-25 | 101.97 | $105.13 | 113800 |
| 2025-04-24 | 102.13 | $104.22 | 255534 |
| 2025-04-23 | 102.37 | $102.26 | 77907 |
| 2025-04-22 | 102.78 | $100.51 | 96713 |
| 2025-04-21 | 103.25 | $98.12 | 100800 |
| 2025-04-17 | 103.75 | $100.50 | 56900 |
| 2025-04-16 | 104.13 | $100.20 | 101342 |
| 2025-04-15 | 104.52 | $102.85 | 235964 |
| 2025-04-14 | 104.73 | $102.69 | 174269 |
| 2025-04-11 | 105.01 | $101.76 | 131643 |
| 2025-04-10 | 105.30 | $100.12 | 110300 |
| 2025-04-09 | 105.55 | $103.70 | 197053 |
| 2025-04-08 | 105.70 | $94.74 | 182763 |
| 2025-04-07 | 106.27 | $96.20 | 370000 |
| 2025-04-04 | 106.81 | $96.34 | 6.6M |
| 2025-04-03 | 107.49 | $102.52 | 176200 |
| 2025-04-02 | 107.83 | $107.72 | 240797 |
| 2025-04-01 | 108.02 | $107.02 | 226500 |
| 2025-03-31 | 108.19 | $106.32 | 325900 |
| 2025-03-28 | 108.45 | $106.40 | 68412 |
| 2025-03-27 | 108.81 | $108.48 | 39944 |
| 2025-03-26 | 108.98 | $108.97 | 86220 |
| 2025-03-25 | 109.22 | $110.34 | 60033 |
| 2025-03-24 | 109.38 | $109.96 | 64456 |
| 2025-03-21 | 109.59 | $108.12 | 64700 |
| 2025-03-20 | 109.92 | $108.06 | 135028 |
| 2025-03-19 | 110.37 | $108.18 | 156232 |
| 2025-03-18 | 110.83 | $106.99 | 94200 |
| 2025-03-17 | 111.34 | $108.28 | 83400 |
| 2025-03-14 | 111.78 | $107.44 | 41900 |
| 2025-03-13 | 112.25 | $105.24 | 69704 |
| 2025-03-12 | 112.78 | $106.72 | 76814 |
| 2025-03-11 | 113.24 | $106.10 | 70936 |
| 2025-03-10 | 113.74 | $106.90 | 127730 |
| 2025-03-07 | 114.16 | $109.94 | 408700 |
| 2025-03-06 | 114.47 | $109.36 | 108100 |
| 2025-03-05 | 114.80 | $111.57 | 143400 |
| 2025-03-04 | 115.00 | $110.34 | 226169 |
| 2025-03-03 | 115.21 | $111.66 | 138946 |
| 2025-02-28 | 115.40 | $113.59 | 131300 |
| 2025-02-27 | 115.52 | $111.86 | 114228 |
| 2025-02-26 | 115.69 | $113.66 | 70727 |
| 2025-02-25 | 115.80 | $113.58 | 106000 |
| 2025-02-24 | 115.85 | $114.13 | 206500 |
| 2025-02-21 | 115.97 | $114.88 | 82720 |
| 2025-02-20 | 116.07 | $116.96 | 56900 |
| 2025-02-19 | 116.03 | $117.40 | 70048 |
| 2025-02-18 | 115.94 | $117.26 | 64520 |
| 2025-02-14 | 115.79 | $116.98 | 169500 |
| 2025-02-13 | 115.61 | $116.96 | 75800 |
| 2025-02-12 | 115.44 | $115.74 | 138323 |
| 2025-02-11 | 115.22 | $116.00 | 88136 |
| 2025-02-10 | 114.99 | $115.98 | 54334 |
| 2025-02-07 | 114.74 | $115.27 | 151443 |
| 2025-02-06 | 114.62 | $116.29 | 77600 |
| 2025-02-05 | 114.44 | $115.92 | 84840 |
| 2025-02-04 | 114.34 | $115.45 | 57300 |
| 2025-02-03 | 114.22 | $114.66 | 86400 |
| 2025-01-31 | 114.08 | $115.44 | 138374 |
| 2025-01-30 | 113.92 | $115.90 | 58400 |
| 2025-01-29 | 113.75 | $115.26 | 63200 |
| 2025-01-28 | 113.67 | $115.84 | 165234 |
| 2025-01-27 | 113.65 | $114.74 | 110286 |
| 2025-01-24 | 113.69 | $116.52 | 70347 |
| 2025-01-23 | 113.56 | $116.84 | 94820 |
| 2025-01-22 | 113.39 | $116.19 | 87956 |
| 2025-01-21 | 113.18 | $115.52 | 404900 |
| 2025-01-17 | 113.01 | $114.38 | 97100 |
| 2025-01-16 | 113.08 | $113.34 | 73800 |
| 2025-01-15 | 113.22 | $113.50 | 79400 |
| 2025-01-14 | 113.33 | $111.45 | 133914 |
| 2025-01-13 | 113.54 | $111.24 | 134233 |
| 2025-01-10 | 113.80 | $111.08 | 84958 |
| 2025-01-08 | 114.01 | $112.84 | 47200 |
| 2025-01-07 | 114.15 | $112.62 | 48500 |
| 2025-01-06 | 114.35 | $113.94 | 76837 |
| 2025-01-03 | 114.45 | $113.19 | 68700 |
| 2025-01-02 | 114.62 | $111.86 | 93600 |
| 2024-12-31 | 114.80 | $112.06 | 159300 |
| 2024-12-30 | 114.97 | $112.52 | 678424 |
| 2024-12-27 | 115.11 | $113.82 | 136670 |
| 2024-12-26 | 115.14 | $115.40 | 77300 |
| 2024-12-24 | 115.12 | $115.39 | 75600 |
| 2024-12-23 | 115.07 | $114.08 | 70141 |
| 2024-12-20 | 115.06 | $113.32 | 85700 |
| 2024-12-19 | 115.08 | $112.07 | 117000 |
| 2024-12-18 | 115.12 | $112.17 | 124012 |
| 2024-12-17 | 115.15 | $115.71 | 124600 |
| 2024-12-16 | 114.99 | $116.18 | 101927 |
| 2024-12-13 | 114.77 | $115.70 | 106000 |
| 2024-12-12 | 114.66 | $115.70 | 100000 |
| 2024-12-11 | 114.58 | $116.26 | 133928 |
| 2024-12-10 | 114.46 | $115.31 | 74535 |
| 2024-12-09 | 114.42 | $115.71 | 66533 |
| 2024-12-06 | 114.34 | $116.52 | 119400 |
| 2024-12-05 | 114.20 | $116.10 | 70832 |
| 2024-12-04 | 114.03 | $116.44 | 84309 |
| 2024-12-03 | 113.70 | $115.58 | 105600 |
| 2024-12-02 | 113.35 | $115.47 | 116100 |
| 2024-11-29 | 113.01 | $115.26 | 71600 |
| 2024-11-27 | 112.67 | $114.46 | 87827 |
| 2024-11-26 | 112.47 | $114.96 | 104000 |
| 2024-11-25 | 112.26 | $114.36 | 110419 |
| 2024-11-22 | 112.07 | $113.99 | 196600 |
| 2024-11-21 | 111.88 | $113.58 | 97816 |
| 2024-11-20 | 111.72 | $112.96 | 93239 |
| 2024-11-19 | 111.57 | $112.80 | 54837 |
| 2024-11-18 | 111.48 | $112.40 | 132800 |
| 2024-11-15 | 111.42 | $111.84 | 113500 |
| 2024-11-14 | 111.39 | $113.40 | 88634 |
| 2024-11-13 | 111.27 | $114.10 | 178700 |
| 2024-11-12 | 111.11 | $114.01 | 60435 |
| 2024-11-11 | 110.93 | $114.40 | 74624 |
| 2024-11-08 | 110.77 | $114.20 | 71311 |
| 2024-11-07 | 110.58 | $113.66 | 72889 |
| 2024-11-06 | 110.39 | $112.67 | 72520 |
| 2024-11-05 | 110.24 | $109.91 | 57300 |
| 2024-11-04 | 110.20 | $108.49 | 67012 |
| 2024-11-01 | 110.17 | $108.84 | 63600 |
| 2024-10-31 | 110.19 | $108.30 | 104156 |
| 2024-10-30 | 110.17 | $110.44 | 32200 |
| 2024-10-29 | 110.06 | $110.84 | 49604 |
| 2024-10-28 | 109.93 | $110.55 | 44119 |
| 2024-10-25 | 109.88 | $110.30 | 36024 |
| 2024-10-24 | 109.82 | $110.30 | 46700 |
| 2024-10-23 | 109.78 | $109.99 | 103200 |
| 2024-10-22 | 109.71 | $111.03 | 84914 |
| 2024-10-21 | 109.62 | $111.08 | 343700 |
| 2024-10-18 | 109.50 | $111.36 | 44800 |
| 2024-10-17 | 109.35 | $110.92 | 98900 |
| 2024-10-16 | 109.24 | $110.92 | 119838 |
| 2024-10-15 | 109.03 | $110.39 | 108921 |
| 2024-10-14 | 108.87 | $111.22 | 98500 |
| 2024-10-11 | 108.66 | $110.42 | 98800 |
| 2024-10-10 | 108.48 | $109.74 | 89900 |
| 2024-10-09 | 108.31 | $109.81 | 94200 |
| 2024-10-08 | 108.08 | $109.02 | 293345 |
| 2024-10-07 | 107.85 | $108.00 | 128300 |
| 2024-10-04 | 107.64 | $109.08 | 152835 |
| 2024-10-03 | 107.32 | $107.96 | 122253 |
| 2024-10-02 | 107.14 | $108.24 | 96136 |
| 2024-10-01 | 106.97 | $108.24 | 1.5M |
| 2024-09-30 | 106.81 | $109.56 | 100342 |
| 2024-09-27 | 106.69 | $109.18 | 122000 |
| 2024-09-26 | 106.54 | $109.34 | 97400 |
| 2024-09-25 | 106.38 | $108.75 | 29400 |
| 2024-09-24 | 106.28 | $109.08 | 103702 |
| 2024-09-23 | 106.15 | $108.69 | 88205 |
| 2024-09-20 | 106.06 | $108.50 | 50103 |
| 2024-09-19 | 105.92 | $108.68 | 299100 |
| 2024-09-18 | 105.82 | $106.71 | 43113 |
| 2024-09-17 | 105.79 | $107.14 | 61200 |
| 2024-09-16 | 105.76 | $107.01 | 36000 |
| 2024-09-13 | 105.67 | $106.89 | 56046 |
| 2024-09-12 | 105.59 | $106.30 | 56139 |
| 2024-09-11 | 105.44 | $105.32 | 48800 |
| 2024-09-10 | 105.32 | $104.24 | 38900 |
| 2024-09-09 | 105.17 | $103.86 | 28800 |
| 2024-09-06 | 105.04 | $102.72 | 47200 |
| 2024-09-05 | 104.94 | $104.42 | 59000 |
| 2024-09-04 | 104.65 | $104.70 | 41900 |
| 2024-09-03 | 104.37 | $105.13 | 32626 |
| 2024-08-30 | 104.02 | $107.18 | 43144 |
| 2024-08-29 | 103.73 | $106.07 | 72200 |
| 2024-08-28 | 103.57 | $106.14 | 40147 |
| 2024-08-27 | 103.50 | $106.78 | 93800 |
| 2024-08-26 | 103.30 | $106.56 | 164800 |
| 2024-08-23 | 103.15 | $106.82 | 43100 |
| 2024-08-22 | 102.97 | $105.68 | 44500 |
| 2024-08-21 | 102.80 | $106.66 | 49630 |
| 2024-08-20 | 102.61 | $106.24 | 68630 |
| 2024-08-19 | 102.57 | $106.40 | 43348 |
| 2024-08-16 | 102.52 | $105.33 | 56806 |
| 2024-08-15 | 102.46 | $105.18 | 91436 |
| 2024-08-14 | 102.45 | $103.30 | 318500 |
| 2024-08-13 | 102.58 | $102.94 | 52505 |
| 2024-08-12 | 102.80 | $101.36 | 35907 |
| 2024-08-09 | 103.06 | $101.20 | 51017 |
| 2024-08-08 | 103.32 | $100.80 | 49160 |
| 2024-08-07 | 103.57 | $98.50 | 58000 |
| 2024-08-06 | 103.98 | $99.08 | 90222 |
| 2024-08-05 | 104.31 | $98.24 | 220867 |
| 2024-08-02 | 104.67 | $101.22 | 69825 |
| 2024-08-01 | 104.89 | $103.06 | 217500 |
| 2024-07-31 | 104.98 | $104.57 | 83200 |
| 2024-07-30 | 104.97 | $102.88 | 38625 |
| 2024-07-29 | 105.01 | $103.50 | 84000 |
| 2024-07-26 | 105.02 | $103.25 | 34635 |
| 2024-07-25 | 105.07 | $102.32 | 68711 |
| 2024-07-24 | 105.15 | $102.92 | 66800 |
| 2024-07-23 | 105.20 | $105.28 | 41347 |
| 2024-07-22 | 105.11 | $105.42 | 34743 |
| 2024-07-19 | 105.03 | $104.26 | 20800 |
| 2024-07-18 | 105.01 | $104.98 | 70200 |
| 2024-07-17 | 104.97 | $105.82 | 37400 |
| 2024-07-16 | 104.88 | $107.27 | 43355 |
| 2024-07-15 | 104.67 | $106.68 | 373016 |
| 2024-07-12 | 104.49 | $106.36 | 25742 |
| 2024-07-11 | 104.32 | $105.78 | 46133 |
| 2024-07-10 | 104.13 | $106.65 | 29748 |
| 2024-07-09 | 103.88 | $105.70 | 94800 |
| 2024-07-08 | 103.66 | $105.56 | 31927 |
| 2024-07-05 | 103.46 | $105.52 | 47735 |
| 2024-07-03 | 103.26 | $104.88 | 256413 |
| 2024-07-02 | 103.03 | $104.34 | 102300 |
| 2024-07-01 | 102.82 | $103.72 | 28400 |
| 2024-06-28 | 102.63 | $103.78 | 73500 |
| 2024-06-27 | 102.41 | $104.18 | 531407 |
| 2024-06-26 | 102.20 | $103.97 | 31700 |
| 2024-06-25 | 102.04 | $103.90 | 43249 |
| 2024-06-24 | 101.88 | $103.46 | 28624 |
| 2024-06-21 | 101.72 | $103.82 | 43443 |
| 2024-06-20 | 101.56 | $103.90 | 102801 |
| 2024-06-18 | 101.42 | $104.19 | 27436 |
| 2024-06-17 | 101.26 | $103.98 | 59200 |
| 2024-06-14 | 101.10 | $103.06 | 63911 |
| 2024-06-13 | 100.98 | $103.08 | 30200 |
| 2024-06-12 | 100.86 | $102.89 | 34500 |
| 2024-06-11 | 100.69 | $101.98 | 50826 |
| 2024-06-10 | 100.55 | $101.63 | 121900 |
| 2024-06-07 | 100.42 | $101.37 | 74100 |
| 2024-06-06 | 100.30 | $101.51 | 44800 |
| 2024-06-05 | 100.14 | $101.46 | 31939 |
| 2024-06-04 | 99.99 | $100.32 | 30100 |
| 2024-06-03 | 99.89 | $100.13 | 35500 |
| 2024-05-31 | 99.75 | $100.06 | 199338 |
| 2024-05-30 | 99.55 | $99.40 | 33100 |
| 2024-05-29 | 99.33 | $99.98 | 48131 |
| 2024-05-28 | 99.11 | $100.69 | 57643 |
| 2024-05-24 | 98.92 | $100.77 | 15632 |
| 2024-05-23 | 98.72 | $100.08 | 154806 |
| 2024-05-22 | 98.50 | $100.78 | 41527 |
| 2024-05-21 | 98.27 | $101.12 | 69800 |
| 2024-05-20 | 98.01 | $100.90 | 31300 |
| 2024-05-17 | 97.71 | $100.76 | 43020 |
| 2024-05-16 | 97.38 | $100.60 | 24122 |
| 2024-05-15 | 97.10 | $100.80 | 29600 |
| 2024-05-14 | 96.83 | $99.54 | 33448 |
| 2024-05-13 | 96.64 | $99.08 | 24710 |
| 2024-05-10 | 96.48 | $99.00 | 29506 |
| 2024-05-09 | 96.39 | $98.96 | 812900 |
| 2024-05-08 | 96.36 | $98.35 | 35800 |
| 2024-05-07 | 96.34 | $98.46 | 24700 |
| 2024-05-06 | 96.35 | $98.34 | 173600 |
| 2024-05-03 | 96.36 | $97.27 | 41400 |
| 2024-05-02 | 96.43 | $96.03 | 25714 |
| 2024-05-01 | 96.50 | $95.06 | 41200 |
| 2024-04-30 | 96.69 | $95.55 | 77600 |
| 2024-04-29 | 96.84 | $96.98 | 42218 |
| 2024-04-26 | 96.96 | $96.74 | 139804 |
| 2024-04-25 | 97.12 | $95.72 | 196400 |
| 2024-04-24 | 97.32 | $96.04 | 47000 |
| 2024-04-23 | 97.46 | $96.08 | 35746 |
| 2024-04-22 | 97.62 | $94.92 | 49534 |
| 2024-04-19 | 97.85 | $94.13 | 54027 |
| 2024-04-18 | 98.12 | $94.99 | 338312 |
| 2024-04-17 | 98.33 | $95.28 | 58900 |
| 2024-04-16 | 98.49 | $95.74 | 40504 |
| 2024-04-15 | 98.59 | $95.94 | 56200 |
| 2024-04-12 | 98.66 | $97.16 | 37000 |
| 2024-04-11 | 98.70 | $98.50 | 62218 |
| 2024-04-10 | 98.68 | $97.82 | 42132 |
| 2024-04-09 | 98.70 | $98.66 | 67800 |
| 2024-04-08 | 98.63 | $98.56 | 397826 |
| 2024-04-05 | 98.57 | $98.66 | 40836 |
| 2024-04-04 | 98.54 | $97.56 | 76200 |
| 2024-04-03 | 98.51 | $98.76 | 116348 |
| 2024-04-02 | 98.39 | $98.64 | 90300 |
| 2024-04-01 | 98.33 | $99.34 | 52200 |
| 2024-03-28 | 98.25 | $99.80 | 68100 |
| 2024-03-27 | 98.09 | $99.82 | 179001 |
| 2024-03-26 | 97.92 | $98.90 | 34535 |
| 2024-03-25 | 97.80 | $99.18 | 50000 |
| 2024-03-22 | 97.65 | $99.48 | 31024 |
| 2024-03-21 | 97.51 | $99.60 | 43100 |
| 2024-03-20 | 97.36 | $99.28 | 41643 |
| 2024-03-19 | 97.12 | $98.38 | 42500 |
| 2024-03-18 | 96.92 | $97.83 | 39414 |
| 2024-03-15 | 96.79 | $97.18 | 51340 |
| 2024-03-14 | 96.70 | $97.96 | 60600 |
| 2024-03-13 | 96.55 | $98.13 | 49045 |
| 2024-03-12 | 96.34 | $98.30 | 175200 |
| 2024-03-11 | 96.19 | $97.17 | 25600 |
| 2024-03-08 | 96.10 | $97.40 | 33805 |
| 2024-03-07 | 95.98 | $98.01 | 26116 |
| 2024-03-06 | 95.82 | $97.00 | 38400 |
| 2024-03-05 | 95.66 | $96.42 | 35544 |
| 2024-03-04 | 95.53 | $97.50 | 80800 |
| 2024-03-01 | 95.35 | $97.63 | 38500 |
| 2024-02-29 | 95.12 | $96.70 | 22500 |
| 2024-02-28 | 94.88 | $96.26 | 21603 |
| 2024-02-27 | 94.74 | $96.50 | 49100 |
| 2024-02-26 | 94.58 | $96.34 | 40400 |
| 2024-02-23 | 94.40 | $96.64 | 158300 |
| 2024-02-22 | 94.20 | $96.53 | 39130 |
| 2024-02-21 | 93.99 | $94.49 | 35524 |
| 2024-02-20 | 93.87 | $94.45 | 40700 |
| 2024-02-16 | 93.74 | $95.09 | 32600 |
| 2024-02-15 | 93.57 | $95.53 | 35200 |
| 2024-02-14 | 93.33 | $94.88 | 54811 |
| 2024-02-13 | 93.07 | $93.98 | 36728 |
| 2024-02-12 | 92.89 | $95.26 | 44448 |
| 2024-02-09 | 92.66 | $95.44 | 84624 |
| 2024-02-08 | 92.41 | $94.88 | 26837 |
| 2024-02-07 | 92.20 | $94.78 | 35900 |
| 2024-02-06 | 91.96 | $93.98 | 54435 |
| 2024-02-05 | 91.78 | $93.68 | 61200 |
| 2024-02-02 | 91.54 | $94.03 | 46600 |
| 2024-02-01 | 91.27 | $93.00 | 128700 |
| 2024-01-31 | 91.07 | $91.86 | 98721 |
| 2024-01-30 | 90.97 | $93.38 | 64820 |
| 2024-01-29 | 90.82 | $93.38 | 76800 |
| 2024-01-26 | 90.68 | $92.67 | 46300 |
| 2024-01-25 | 90.58 | $92.75 | 78712 |
| 2024-01-24 | 90.48 | $92.24 | 98634 |
| 2024-01-23 | 90.39 | $92.17 | 56132 |
| 2024-01-22 | 90.29 | $91.91 | 368027 |
| 2024-01-19 | 90.17 | $91.66 | 57500 |
| 2024-01-18 | 90.11 | $90.60 | 52500 |
| 2024-01-17 | 90.09 | $89.80 | 55012 |
| 2024-01-16 | 90.08 | $90.30 | 50917 |
| 2024-01-12 | 90.06 | $90.64 | 33641 |
| 2024-01-11 | 90.00 | $90.56 | 39809 |
| 2024-01-10 | 89.88 | $90.60 | 27944 |
| 2024-01-09 | 89.74 | $90.08 | 144400 |
| 2024-01-08 | 89.61 | $90.19 | 74398 |
| 2024-01-05 | 89.46 | $88.92 | 43929 |
| 2024-01-04 | 89.34 | $88.72 | 33400 |
| 2024-01-03 | 89.24 | $89.01 | 43600 |
| 2024-01-02 | 89.13 | $89.80 | 172100 |
| 2023-12-29 | 89.00 | $90.40 | 69929 |
| 2023-12-28 | 88.81 | $90.63 | 60900 |
| 2023-12-27 | 88.60 | $90.53 | 25900 |
| 2023-12-26 | 88.40 | $90.80 | 34824 |
| 2023-12-22 | 88.18 | $90.40 | 61130 |
| 2023-12-21 | 87.98 | $90.26 | 52600 |
| 2023-12-20 | 87.79 | $89.41 | 74838 |
| 2023-12-19 | 87.62 | $90.64 | 51100 |
| 2023-12-18 | 87.40 | $90.13 | 1.1M |
| 2023-12-15 | 87.17 | $89.64 | 72900 |
| 2023-12-14 | 86.96 | $89.74 | 20100 |
| 2023-12-13 | 86.74 | $89.44 | 25427 |
| 2023-12-12 | 86.53 | $88.25 | 43216 |
| 2023-12-11 | 86.31 | $87.84 | 577722 |
| 2023-12-08 | 86.11 | $87.48 | 23044 |
| 2023-12-07 | 85.86 | $87.12 | 15500 |
| 2023-12-06 | 85.66 | $86.46 | 39300 |
| 2023-12-05 | 85.49 | $86.78 | 19500 |
| 2023-12-04 | 85.28 | $86.79 | 37400 |
| 2023-12-01 | 85.06 | $87.19 | 93700 |
| 2023-11-30 | 84.78 | $86.73 | 48800 |
| 2023-11-29 | 84.46 | $86.43 | 39700 |
| 2023-11-28 | 84.10 | $86.44 | 34500 |
| 2023-11-27 | 83.71 | $86.37 | 20800 |
| 2023-11-24 | 83.28 | $86.50 | 7500 |
| 2023-11-22 | 82.85 | $86.40 | 42042 |
| 2023-11-21 | 82.49 | $86.10 | 25600 |
| 2023-11-20 | 82.20 | $86.17 | 25400 |
| 2023-11-17 | 81.88 | $85.48 | 36716 |
| 2023-11-16 | 81.59 | $85.39 | 36400 |
| 2023-11-15 | 81.36 | $85.36 | 37446 |
| 2023-11-14 | 81.17 | $85.22 | 63900 |
| 2023-11-13 | 81.02 | $83.93 | 33530 |
| 2023-11-10 | 80.95 | $83.80 | 93135 |
| 2023-11-09 | 80.85 | $82.50 | 68000 |
| 2023-11-08 | 80.83 | $83.11 | 113300 |
| 2023-11-07 | 80.80 | $83.04 | 49600 |
| 2023-11-06 | 80.75 | $82.68 | 28821 |
| 2023-11-03 | 80.71 | $82.35 | 23600 |
| 2023-11-02 | 80.66 | $81.66 | 38200 |
| 2023-11-01 | 80.59 | $80.18 | 30025 |
| 2023-10-31 | 80.59 | $79.24 | 31245 |
| 2023-10-30 | 80.62 | $78.76 | 29106 |
| 2023-10-27 | 80.74 | $77.72 | 24238 |
| 2023-10-26 | 80.90 | $77.98 | 43800 |
| 2023-10-25 | 81.06 | $79.20 | 33600 |
| 2023-10-24 | 81.14 | $80.30 | 37800 |
| 2023-10-23 | 81.16 | $79.74 | 28842 |
| 2023-10-20 | 81.26 | $79.68 | 52600 |
| 2023-10-19 | 81.35 | $80.81 | 29200 |
| 2023-10-18 | 81.40 | $81.41 | 36212 |
| 2023-10-17 | 81.48 | $82.38 | 41000 |
| 2023-10-16 | 81.56 | $82.46 | 26100 |
| 2023-10-13 | 81.64 | $81.71 | 60921 |
| 2023-10-12 | 81.76 | $82.10 | 33443 |
| 2023-10-11 | 81.90 | $82.52 | 34514 |
| 2023-10-10 | 81.99 | $82.18 | 128154 |
| 2023-10-09 | 82.09 | $81.84 | 251504 |
| 2023-10-06 | 82.24 | $81.26 | 24400 |
| 2023-10-05 | 82.38 | $80.24 | 22600 |
| 2023-10-04 | 82.57 | $80.36 | 64500 |
| 2023-10-03 | 82.75 | $79.76 | 53520 |
| 2023-10-02 | 83.00 | $81.06 | 109500 |
| 2023-09-29 | 83.19 | $81.00 | 46000 |
| 2023-09-28 | 83.38 | $81.20 | 30016 |
| 2023-09-27 | 83.56 | $80.74 | 44910 |
| 2023-09-26 | 83.75 | $80.72 | 33029 |
| 2023-09-25 | 83.87 | $81.84 | 17000 |
| 2023-09-22 | 83.91 | $81.46 | 30500 |
| 2023-09-21 | 83.95 | $81.72 | 366011 |
| 2023-09-20 | 84.02 | $83.10 | 31800 |
| 2023-09-19 | 83.98 | $83.94 | 26938 |
| 2023-09-18 | 83.91 | $84.10 | 39239 |
| 2023-09-15 | 83.80 | $83.97 | 33405 |
| 2023-09-14 | 83.69 | $85.02 | 30122 |
| 2023-09-13 | 83.57 | $84.36 | 94719 |
| 2023-09-12 | 83.51 | $84.20 | 57105 |
| 2023-09-11 | 83.50 | $84.74 | 82642 |
| 2023-09-08 | 83.44 | $84.10 | 89700 |
| 2023-09-07 | 83.41 | $83.92 | 61646 |
| 2023-09-06 | 83.39 | $84.06 | 91845 |
| 2023-09-05 | 83.39 | $84.78 | 62800 |
| 2023-09-01 | 83.37 | $84.82 | 50400 |
| 2023-08-31 | 83.32 | $84.82 | 100828 |
| 2023-08-30 | 83.28 | $84.82 | 92300 |
| 2023-08-29 | 83.26 | $84.46 | 116811 |
| 2023-08-28 | 83.32 | $83.21 | 88600 |
| 2023-08-25 | 83.44 | $82.64 | 67300 |
| 2023-08-24 | 83.60 | $82.17 | 115900 |
| 2023-08-23 | 83.73 | $83.20 | 109600 |
| 2023-08-22 | 83.83 | $82.32 | 66548 |
| 2023-08-21 | 83.97 | $82.58 | 76909 |
| 2023-08-18 | 84.09 | $81.81 | 70601 |
| 2023-08-17 | 84.23 | $81.85 | 588937 |
| 2023-08-16 | 84.37 | $82.50 | 124900 |
| 2023-08-15 | 84.50 | $83.16 | 41442 |
| 2023-08-14 | 84.60 | $84.08 | 38004 |
| 2023-08-11 | 84.61 | $83.50 | 12700 |
| 2023-08-10 | 84.64 | $83.52 | 27247 |
| 2023-08-09 | 84.67 | $83.50 | 33106 |
| 2023-08-08 | 84.65 | $84.10 | 14424 |
| 2023-08-07 | 84.57 | $84.42 | 25600 |
| 2023-08-04 | 84.46 | $83.70 | 13301 |
| 2023-08-03 | 84.38 | $84.08 | 89526 |
| 2023-08-02 | 84.29 | $84.34 | 46817 |
| 2023-08-01 | 84.23 | $85.62 | 32600 |
| 2023-07-31 | 84.10 | $85.80 | 23800 |
| 2023-07-28 | 83.98 | $85.68 | 88802 |
| 2023-07-27 | 83.81 | $84.78 | 52247 |
| 2023-07-26 | 83.67 | $85.20 | 187800 |
| 2023-07-25 | 83.51 | $85.20 | 32813 |
| 2023-07-24 | 83.30 | $85.01 | 30312 |
| 2023-07-21 | 83.14 | $84.57 | 9400 |
| 2023-07-20 | 83.02 | $84.57 | 45400 |
| 2023-07-19 | 82.88 | $85.20 | 39300 |
| 2023-07-18 | 82.74 | $85.06 | 20833 |
| 2023-07-17 | 82.62 | $84.38 | 25448 |
| 2023-07-14 | 82.56 | $84.08 | 39136 |
| 2023-07-13 | 82.42 | $84.08 | 30048 |
| 2023-07-12 | 82.30 | $83.18 | 60900 |
| 2023-07-11 | 82.21 | $82.54 | 35300 |
| 2023-07-10 | 82.11 | $82.06 | 881018 |
| 2023-07-07 | 82.02 | $82.08 | 49342 |
| 2023-07-06 | 81.91 | $82.38 | 37108 |
| 2023-07-05 | 81.80 | $83.06 | 53709 |
| 2023-07-03 | 81.66 | $83.13 | 17800 |
| 2023-06-30 | 81.52 | $83.36 | 33507 |
| 2023-06-29 | 81.31 | $82.34 | 37870 |
| 2023-06-28 | 81.11 | $81.98 | 82570 |
| 2023-06-27 | 80.96 | $81.94 | 31222 |
| 2023-06-26 | 80.79 | $81.08 | 72328 |
| 2023-06-23 | 80.62 | $81.65 | 71295 |
| 2023-06-22 | 80.38 | $82.24 | 20199 |
| 2023-06-21 | 80.14 | $81.86 | 26127 |
| 2023-06-20 | 79.96 | $82.34 | 58832 |
| 2023-06-16 | 79.75 | $82.72 | 86085 |
| 2023-06-15 | 79.53 | $83.00 | 125968 |
| 2023-06-14 | 79.26 | $81.34 | 691663 |
| 2023-06-13 | 79.03 | $81.80 | 32829 |
| 2023-06-12 | 78.79 | $81.36 | 28741 |
| 2023-06-09 | 78.56 | $80.48 | 32510 |
| 2023-06-08 | 78.38 | $80.34 | 23747 |
| 2023-06-07 | 78.21 | $79.73 | 24301 |
| 2023-06-06 | 78.05 | $80.33 | 19916 |
| 2023-06-05 | 77.88 | $80.22 | 27375 |
| 2023-06-02 | 77.70 | $80.31 | 39929 |
| 2023-06-01 | 77.46 | $79.20 | 66639 |
| 2023-05-31 | 77.29 | $78.32 | 30660 |
| 2023-05-30 | 77.20 | $78.85 | 23175 |
| 2023-05-26 | 77.12 | $78.70 | 33971 |
| 2023-05-25 | 77.05 | $77.60 | 22444 |
| 2023-05-24 | 77.00 | $76.84 | 30170 |
| 2023-05-23 | 76.92 | $77.42 | 19193 |
| 2023-05-22 | 76.82 | $78.20 | 100210 |
| 2023-05-19 | 76.74 | $78.28 | 20642 |
| 2023-05-18 | 76.65 | $78.32 | 32919 |
| 2023-05-17 | 76.55 | $77.59 | 39251 |
| 2023-05-16 | 76.51 | $76.64 | 164862 |
| 2023-05-15 | 76.53 | $77.02 | 32063 |
| 2023-05-12 | 76.52 | $76.74 | 28300 |
| 2023-05-11 | 76.51 | $76.88 | 10482 |
| 2023-05-10 | 76.51 | $76.98 | 32233 |
| 2023-05-09 | 76.44 | $76.54 | 22082 |
| 2023-05-08 | 76.41 | $76.88 | 29510 |
| 2023-05-05 | 76.37 | $76.74 | 28100 |
| 2023-05-04 | 76.33 | $75.38 | 25726 |
| 2023-05-03 | 76.35 | $75.94 | 59744 |
| 2023-05-02 | 76.34 | $76.48 | 27200 |
| 2023-05-01 | 76.33 | $77.26 | 28124 |
| 2023-04-28 | 76.28 | $77.26 | 31532 |
| 2023-04-27 | 76.17 | $76.66 | 70169 |
| 2023-04-26 | 76.07 | $75.20 | 58700 |
| 2023-04-25 | 75.99 | $75.40 | 33145 |
| 2023-04-24 | 75.91 | $76.52 | 17600 |
| 2023-04-21 | 75.76 | $76.48 | 21239 |
| 2023-04-20 | 75.61 | $76.39 | 35148 |
| 2023-04-19 | 75.44 | $76.88 | 30091 |
| 2023-04-18 | 75.30 | $76.89 | 53472 |
| 2023-04-17 | 75.11 | $76.85 | 35049 |
| 2023-04-14 | 74.90 | $76.62 | 42803 |
| 2023-04-13 | 74.73 | $76.80 | 64737 |
| 2023-04-12 | 74.49 | $75.61 | 1.4M |
| 2023-04-11 | 74.32 | $75.98 | 37856 |
| 2023-04-10 | 74.07 | $76.00 | 464418 |
| 2023-04-06 | 73.82 | $76.05 | 39017 |
| 2023-04-05 | 73.62 | $75.70 | 29998 |
| 2023-04-04 | 73.49 | $75.86 | 75276 |
| 2023-04-03 | 73.36 | $76.23 | 31803 |
| 2023-03-31 | 73.26 | $76.15 | 14624 |
| 2023-03-30 | 73.16 | $75.13 | 70400 |
| 2023-03-29 | 73.04 | $74.60 | 48031 |
| 2023-03-28 | 72.93 | $73.56 | 30426 |
| 2023-03-27 | 72.89 | $73.80 | 55937 |
| 2023-03-24 | 72.84 | $73.70 | 24700 |
| 2023-03-23 | 72.79 | $73.36 | 43048 |
| 2023-03-22 | 72.80 | $73.00 | 48913 |
| 2023-03-21 | 72.80 | $74.06 | 29241 |
| 2023-03-20 | 72.76 | $73.09 | 38700 |
| 2023-03-17 | 72.84 | $72.63 | 86603 |
| 2023-03-16 | 72.95 | $73.28 | 43059 |
| 2023-03-15 | 73.08 | $71.98 | 83700 |
| 2023-03-14 | 73.26 | $72.28 | 57700 |
| 2023-03-13 | 73.43 | $71.02 | 87000 |
| 2023-03-10 | 73.61 | $70.97 | 51900 |
| 2023-03-09 | 73.79 | $71.96 | 87939 |
| 2023-03-08 | 73.96 | $73.20 | 68900 |
| 2023-03-07 | 74.11 | $73.18 | 76710 |
| 2023-03-06 | 74.20 | $74.24 | 16837 |
| 2023-03-03 | 74.26 | $74.08 | 41200 |
| 2023-03-02 | 74.37 | $72.85 | 38142 |
| 2023-03-01 | 74.49 | $72.28 | 68135 |
| 2023-02-28 | 74.60 | $72.78 | 30100 |
| 2023-02-27 | 74.63 | $72.88 | 57200 |
| 2023-02-24 | 74.70 | $72.70 | 28608 |
| 2023-02-23 | 74.77 | $73.56 | 166200 |
| 2023-02-22 | 74.76 | $73.02 | 164300 |
| 2023-02-21 | 74.78 | $73.22 | 111100 |
| 2023-02-17 | 74.79 | $74.61 | 46330 |
| 2023-02-16 | 74.68 | $74.87 | 56238 |
| 2023-02-15 | 74.50 | $75.84 | 31900 |
| 2023-02-14 | 74.29 | $75.66 | 27900 |
| 2023-02-13 | 74.14 | $75.58 | 41900 |
| 2023-02-10 | 74.01 | $74.76 | 112800 |
| 2023-02-09 | 73.90 | $74.60 | 54439 |
| 2023-02-08 | 73.78 | $75.30 | 38300 |
| 2023-02-07 | 73.59 | $76.14 | 139500 |
| 2023-02-06 | 73.32 | $74.93 | 793600 |
| 2023-02-03 | 73.12 | $75.57 | 193201 |
| 2023-02-02 | 72.82 | $76.30 | 178400 |
| 2023-02-01 | 72.52 | $75.26 | 16.4M |
| 2023-01-31 | 72.25 | $74.43 | 16000 |
| 2023-01-30 | 72.03 | $73.34 | 38634 |
| 2023-01-27 | 71.87 | $74.37 | 14200 |
| 2023-01-26 | 71.61 | $74.12 | 24600 |
| 2023-01-25 | 71.41 | $73.28 | 18731 |
| 2023-01-24 | 71.27 | $73.36 | 149300 |
| 2023-01-23 | 71.11 | $73.41 | 12702 |
| 2023-01-20 | 70.99 | $72.51 | 9741 |
| 2023-01-19 | 70.88 | $71.20 | 82631 |
| 2023-01-18 | 70.83 | $71.63 | 13246 |
| 2023-01-17 | 70.79 | $72.75 | 20222 |
| 2023-01-13 | 70.72 | $72.88 | 9322 |
| 2023-01-12 | 70.75 | $72.58 | 10420 |
| 2023-01-11 | 70.82 | $72.28 | 25234 |
| 2023-01-10 | 70.87 | $71.36 | 54535 |
| 2023-01-09 | 70.91 | $70.90 | 960345 |
| 2023-01-06 | 71.00 | $70.94 | 20600 |
| 2023-01-05 | 71.07 | $69.41 | 44800 |
| 2023-01-04 | 71.21 | $70.31 | 29617 |
| 2023-01-03 | 71.37 | $69.85 | 28800 |
| 2022-12-30 | 71.61 | $70.10 | 27800 |
| 2022-12-29 | 71.86 | $70.25 | 30343 |
| 2022-12-28 | 72.08 | $69.06 | 25739 |
| 2022-12-27 | 72.26 | $70.16 | 32600 |
| 2022-12-23 | 72.39 | $70.49 | 26813 |
| 2022-12-22 | 72.56 | $70.09 | 27203 |
| 2022-12-21 | 72.75 | $71.14 | 30800 |
| 2022-12-20 | 72.87 | $70.19 | 14725 |
| 2022-12-19 | 72.98 | $70.14 | 8522 |
| 2022-12-16 | 73.11 | $70.85 | 11924 |
| 2022-12-15 | 73.20 | $71.49 | 3749 |
| 2022-12-14 | 73.26 | $73.49 | 24300 |
| 2022-12-13 | 73.25 | $73.85 | 14347 |
| 2022-12-12 | 73.20 | $73.23 | 7422 |
| 2022-12-09 | 73.20 | $72.26 | 27000 |
| 2022-12-08 | 73.21 | $72.78 | 9613 |
| 2022-12-07 | 73.01 | $72.20 | 9749 |
| 2022-12-06 | 72.91 | $72.32 | 13212 |
| 2022-12-05 | 72.78 | $73.45 | 70300 |
| 2022-12-02 | 72.56 | $74.75 | 19619 |
| 2022-12-01 | 72.24 | $74.92 | 25600 |
| 2022-11-30 | 71.94 | $74.79 | 8700 |
| 2022-11-29 | 71.75 | $72.57 | 1324 |
| 2022-11-28 | 71.69 | $72.81 | 26900 |
| 2022-11-25 | 71.64 | $73.85 | 3200 |
| 2022-11-23 | 71.45 | $73.97 | 24528 |
| 2022-11-22 | 71.28 | $73.43 | 24800 |
| 2022-11-21 | 71.18 | $72.50 | 16700 |
| 2022-11-18 | 71.06 | $72.75 | 5900 |
| 2022-11-17 | 70.89 | $72.55 | 3324 |
| 2022-11-16 | 70.65 | $72.80 | 12641 |
| 2022-11-15 | 70.42 | $73.30 | 10200 |
| 2022-11-14 | 70.19 | $72.74 | 7900 |
| 2022-11-11 | 69.94 | $73.27 | 5900 |
| 2022-11-10 | 69.59 | $72.48 | 8200 |
| 2022-11-09 | 69.34 | $68.69 | 30000 |
| 2022-11-08 | 69.20 | $70.22 | 12700 |
| 2022-11-07 | 68.99 | $69.76 | 8904 |
| 2022-11-04 | 68.83 | $69.07 | 9500 |
| 2022-11-03 | 68.73 | $68.23 | 17326 |
| 2022-11-02 | 68.77 | $69.09 | 14725 |
| 2022-11-01 | 68.80 | $70.90 | 15619 |
| 2022-10-31 | 68.75 | $71.29 | 5818 |
| 2022-10-28 | 68.57 | $71.84 | 26201 |
| 2022-10-27 | 68.30 | $70.12 | 9743 |
| 2022-10-26 | 68.17 | $70.65 | 7000 |
| 2022-10-25 | 68.08 | $71.29 | 22800 |
| 2022-10-24 | 67.90 | $70.19 | 11800 |
| 2022-10-21 | 67.79 | $69.34 | 10910 |
| 2022-10-20 | 67.74 | $67.81 | 19900 |
| 2022-10-19 | 67.83 | $68.19 | 8845 |
| 2022-10-18 | 67.93 | $68.56 | 15524 |
| 2022-10-17 | 68.07 | $67.87 | 17400 |
| 2022-10-14 | 68.28 | $66.11 | 9800 |
| 2022-10-13 | 68.55 | $67.56 | 15400 |
| 2022-10-12 | 68.79 | $65.88 | 12603 |
| 2022-10-11 | 69.14 | $66.02 | 28900 |
| 2022-10-10 | 69.48 | $66.52 | 7700 |
| 2022-10-07 | 69.96 | $67.07 | 33500 |
| 2022-10-06 | 70.36 | $69.08 | 79603 |
| 2022-10-05 | 70.60 | $69.79 | 10110 |
| 2022-10-04 | 70.79 | $69.82 | 10032 |
| 2022-10-03 | 70.91 | $67.70 | 7200 |
| 2022-09-30 | 71.15 | $66.42 | 12011 |
| 2022-09-29 | 71.49 | $67.56 | 55200 |
| 2022-09-28 | 71.77 | $68.89 | 30400 |
| 2022-09-27 | 72.01 | $67.71 | 33400 |
| 2022-09-26 | 72.35 | $67.84 | 56600 |
| 2022-09-23 | 72.72 | $68.40 | 47004 |
| 2022-09-22 | 73.18 | $69.62 | 34802 |
| 2022-09-21 | 73.53 | $70.16 | 20200 |
| 2022-09-20 | 73.84 | $71.37 | 6644 |
| 2022-09-19 | 74.10 | $72.09 | 12800 |
| 2022-09-16 | 74.41 | $71.48 | 23200 |
| 2022-09-15 | 74.80 | $72.40 | 14836 |
| 2022-09-14 | 75.13 | $72.95 | 17917 |
| 2022-09-13 | 75.47 | $72.76 | 13700 |
| 2022-09-12 | 75.80 | $76.00 | 15111 |
| 2022-09-09 | 75.96 | $75.15 | 11600 |
| 2022-09-08 | 76.09 | $73.97 | 22000 |
| 2022-09-07 | 76.28 | $73.47 | 21400 |
| 2022-09-06 | 76.42 | $72.18 | 28309 |
| 2022-09-02 | 76.64 | $72.53 | 38939 |
| 2022-09-01 | 76.85 | $73.35 | 20500 |
| 2022-08-31 | 77.03 | $73.15 | 50100 |
| 2022-08-30 | 77.22 | $73.68 | 8402 |
| 2022-08-29 | 77.32 | $74.54 | 22500 |
| 2022-08-26 | 77.39 | $75.07 | 86920 |
| 2022-08-25 | 77.45 | $77.66 | 90247 |
| 2022-08-24 | 77.32 | $76.59 | 10606 |
| 2022-08-23 | 77.20 | $76.40 | 14200 |
| 2022-08-22 | 77.00 | $76.59 | 15415 |
| 2022-08-19 | 76.83 | $78.24 | 15900 |
| 2022-08-18 | 76.58 | $79.25 | 15744 |
| 2022-08-17 | 76.31 | $79.11 | 34900 |
| 2022-08-16 | 76.01 | $79.65 | 17122 |
| 2022-08-15 | 75.66 | $79.48 | 94900 |
| 2022-08-12 | 75.23 | $79.09 | 55041 |
| 2022-08-11 | 74.84 | $77.76 | 29745 |
| 2022-08-10 | 74.45 | $77.85 | 71010 |
| 2022-08-09 | 74.07 | $76.28 | 153600 |
| 2022-08-08 | 73.78 | $76.61 | 85709 |
| 2022-08-05 | 73.51 | $76.71 | 14900 |
| 2022-08-04 | 73.28 | $76.91 | 246308 |
| 2022-08-03 | 73.04 | $76.94 | 5600 |
| 2022-08-02 | 72.74 | $75.62 | 13700 |
| 2022-08-01 | 72.49 | $76.06 | 11900 |
| 2022-07-29 | 72.21 | $76.24 | 11040 |
| 2022-07-28 | 71.89 | $75.11 | 23400 |
| 2022-07-27 | 71.67 | $74.17 | 10517 |
| 2022-07-26 | 71.50 | $72.27 | 14316 |
| 2022-07-25 | 71.50 | $73.25 | 16400 |
| 2022-07-22 | 71.47 | $73.15 | 75200 |
| 2022-07-21 | 71.33 | $73.92 | 6428 |
| 2022-07-20 | 71.12 | $73.13 | 51500 |
| 2022-07-19 | 70.95 | $72.66 | 26314 |
| 2022-07-18 | 70.71 | $70.80 | 13000 |
| 2022-07-15 | 70.56 | $71.38 | 5200 |
| 2022-07-14 | 70.49 | $70.00 | 161740 |
| 2022-07-13 | 70.44 | $70.18 | 35033 |
| 2022-07-12 | 70.38 | $70.46 | 18300 |
| 2022-07-11 | 70.46 | $71.20 | 19433 |
| 2022-07-08 | 70.61 | $72.14 | 24400 |
| 2022-07-07 | 70.80 | $72.08 | 13500 |
| 2022-07-06 | 71.03 | $70.94 | 44500 |
| 2022-07-05 | 71.28 | $70.69 | 31400 |
| 2022-07-01 | 71.53 | $70.44 | 64526 |
| 2022-06-30 | 71.86 | $69.89 | 37922 |
| 2022-06-29 | 72.15 | $70.72 | 31600 |
| 2022-06-28 | 72.42 | $70.75 | 50900 |
| 2022-06-27 | 72.71 | $72.28 | 42530 |
| 2022-06-24 | 72.82 | $72.58 | 29104 |
| 2022-06-23 | 72.85 | $70.36 | 11600 |
| 2022-06-22 | 72.96 | $69.66 | 34930 |
| 2022-06-21 | 73.13 | $69.75 | 17500 |
| 2022-06-17 | 73.24 | $67.96 | 49000 |
| 2022-06-16 | 73.43 | $67.72 | 77924 |
| 2022-06-15 | 73.66 | $69.94 | 16300 |
| 2022-06-14 | 73.93 | $68.98 | 40500 |
| 2022-06-13 | 74.17 | $69.10 | 56648 |
| 2022-06-10 | 74.43 | $72.00 | 32600 |
| 2022-06-09 | 74.44 | $74.22 | 17228 |
| 2022-06-08 | 74.35 | $75.96 | 77200 |
| 2022-06-07 | 74.24 | $76.64 | 42547 |
| 2022-06-06 | 74.09 | $75.95 | 26123 |
| 2022-06-03 | 74.10 | $75.76 | 46100 |
| 2022-06-02 | 74.14 | $77.06 | 21221 |
| 2022-06-01 | 74.27 | $75.54 | 38429 |
| 2022-05-31 | 74.36 | $76.17 | 13933 |
| 2022-05-27 | 74.40 | $76.47 | 48300 |
| 2022-05-26 | 74.40 | $74.67 | 29118 |
| 2022-05-25 | 74.64 | $73.18 | 8111 |
| 2022-05-24 | 74.85 | $72.43 | 25200 |
| 2022-05-23 | 75.10 | $73.14 | 12900 |
| 2022-05-20 | 75.43 | $71.84 | 209346 |
| 2022-05-19 | 75.79 | $71.89 | 61200 |
| 2022-05-18 | 76.26 | $72.24 | 34900 |
| 2022-05-17 | 76.78 | $75.33 | 37600 |
| 2022-05-16 | 77.16 | $73.88 | 8700 |
| 2022-05-13 | 77.54 | $74.14 | 27100 |
| 2022-05-12 | 77.91 | $72.20 | 58000 |
| 2022-05-11 | 78.44 | $72.44 | 73400 |
| 2022-05-10 | 78.90 | $73.84 | 62200 |
| 2022-05-09 | 79.31 | $73.64 | 75049 |
| 2022-05-06 | 79.81 | $76.14 | 66100 |
| 2022-05-05 | 80.19 | $76.65 | 39752 |
| 2022-05-04 | 80.53 | $79.57 | 23700 |
| 2022-05-03 | 80.78 | $77.27 | 22900 |
| 2022-05-02 | 81.20 | $77.04 | 62500 |
| 2022-04-29 | 81.59 | $76.38 | 23100 |
| 2022-04-28 | 82.02 | $79.51 | 34900 |
| 2022-04-27 | 82.35 | $77.43 | 28100 |
| 2022-04-26 | 82.81 | $77.46 | 102002 |
| 2022-04-25 | 83.22 | $79.69 | 20437 |
| 2022-04-22 | 83.48 | $79.10 | 49217 |
| 2022-04-21 | 83.76 | $81.34 | 10207 |
| 2022-04-20 | 83.86 | $82.62 | 87102 |
| 2022-04-19 | 83.95 | $82.91 | 215600 |
| 2022-04-18 | 83.97 | $81.49 | 172436 |
| 2022-04-14 | 84.06 | $81.55 | 8349 |
| 2022-04-13 | 84.09 | $82.68 | 11730 |
| 2022-04-12 | 84.02 | $81.66 | 5817 |
| 2022-04-11 | 83.90 | $82.06 | 97040 |
| 2022-04-08 | 83.66 | $83.57 | 11138 |
| 2022-04-07 | 83.39 | $83.83 | 14434 |
| 2022-04-06 | 83.16 | $83.46 | 60343 |
| 2022-04-05 | 82.97 | $84.50 | 11700 |
| 2022-04-04 | 82.62 | $85.76 | 97624 |
| 2022-04-01 | 82.23 | $84.80 | 153204 |
| 2022-03-31 | 82.02 | $84.93 | 18500 |
| 2022-03-30 | 81.84 | $86.14 | 6618 |
| 2022-03-29 | 81.65 | $86.68 | 9849 |
| 2022-03-28 | 81.35 | $85.66 | 134026 |
| 2022-03-25 | 81.15 | $84.92 | 9139 |
| 2022-03-24 | 80.99 | $84.61 | 18629 |
| 2022-03-23 | 80.76 | $83.36 | 22907 |
| 2022-03-22 | 80.53 | $84.37 | 16729 |
| 2022-03-21 | 80.32 | $83.28 | 21300 |
| 2022-03-18 | 80.22 | $83.35 | 11012 |
| 2022-03-17 | 80.14 | $82.25 | 22700 |
| 2022-03-16 | 80.21 | $81.15 | 66233 |
| 2022-03-15 | 80.34 | $79.26 | 38300 |
| 2022-03-14 | 80.49 | $77.31 | 26200 |
| 2022-03-11 | 80.73 | $78.12 | 21000 |
| 2022-03-10 | 81.04 | $79.21 | 14325 |
| 2022-03-09 | 81.37 | $79.66 | 34900 |
| 2022-03-08 | 81.61 | $77.54 | 47400 |
| 2022-03-07 | 81.92 | $78.09 | 50600 |
| 2022-03-04 | 82.23 | $80.57 | 38536 |
| 2022-03-03 | 82.38 | $81.24 | 20040 |
| 2022-03-02 | 82.61 | $82.36 | 35700 |
| 2022-03-01 | 82.75 | $80.68 | 24900 |
| 2022-02-28 | 82.95 | $81.67 | 112035 |
| 2022-02-25 | 83.00 | $81.78 | 31000 |
| 2022-02-24 | 82.95 | $80.04 | 182636 |
| 2022-02-23 | 83.01 | $78.71 | 47731 |
| 2022-02-22 | 83.14 | $80.22 | 187709 |
| 2022-02-18 | 83.25 | $81.13 | 300800 |
| 2022-02-17 | 83.30 | $81.80 | 29115 |
| 2022-02-16 | 83.41 | $83.71 | 109900 |
| 2022-02-15 | 83.46 | $83.67 | 179200 |
| 2022-02-14 | 83.56 | $82.30 | 163114 |
| 2022-02-11 | 83.81 | $82.17 | 40650 |
| 2022-02-10 | 84.05 | $84.24 | 58900 |
| 2022-02-09 | 84.27 | $85.75 | 86342 |
| 2022-02-08 | 84.40 | $84.54 | 44100 |
| 2022-02-07 | 84.55 | $83.74 | 23800 |
| 2022-02-04 | 84.75 | $84.29 | 155100 |
| 2022-02-03 | 84.91 | $83.59 | 16602 |
| 2022-02-02 | 85.14 | $85.87 | 160000 |
| 2022-02-01 | 85.34 | $85.13 | 135100 |
| 2022-01-31 | 85.60 | $84.56 | 30338 |
| 2022-01-28 | 85.85 | $82.78 | 34700 |
| 2022-01-27 | 86.21 | $80.84 | 42908 |
| 2022-01-26 | 86.67 | $81.18 | 97924 |
| 2022-01-25 | 87.13 | $81.28 | 57701 |
| 2022-01-24 | 87.59 | $82.42 | 116900 |
| 2022-01-21 | 87.94 | $82.21 | 73213 |
| 2022-01-20 | 88.27 | $83.90 | 39300 |
| 2022-01-19 | 88.46 | $84.82 | 62500 |
| 2022-01-18 | 88.53 | $85.64 | 84500 |
| 2022-01-14 | 88.62 | $87.24 | 70249 |
| 2022-01-13 | 88.66 | $87.04 | 18201 |
| 2022-01-12 | 88.75 | $88.66 | 19145 |
| 2022-01-11 | 88.69 | $88.33 | 22018 |
| 2022-01-10 | 88.68 | $87.45 | 18626 |
| 2022-01-07 | 88.75 | $87.67 | 13000 |
| 2022-01-06 | 88.78 | $87.50 | 19100 |
| 2022-01-05 | 88.84 | $88.22 | 12600 |
| 2022-01-04 | 88.84 | $90.01 | 47901 |
| 2022-01-03 | 88.67 | $90.20 | 19513 |
| 2021-12-31 | 88.44 | $89.62 | 10400 |
| 2021-12-30 | 88.28 | $89.89 | 34500 |
| 2021-12-29 | 88.05 | $90.18 | 8231 |
| 2021-12-28 | 87.86 | $90.34 | 11104 |
| 2021-12-27 | 87.74 | $90.50 | 32200 |
| 2021-12-23 | 87.56 | $89.42 | 19500 |
| 2021-12-22 | 87.53 | $88.73 | 49220 |
| 2021-12-21 | 87.51 | $87.77 | 19600 |
| 2021-12-20 | 87.55 | $86.25 | 34300 |
| 2021-12-17 | 87.68 | $87.30 | 58649 |
| 2021-12-16 | 87.76 | $88.10 | 61343 |
| 2021-12-15 | 87.79 | $88.91 | 108116 |
| 2021-12-14 | 87.78 | $87.39 | 15425 |
| 2021-12-13 | 87.83 | $88.17 | 23230 |
| 2021-12-10 | 87.84 | $88.87 | 18310 |
| 2021-12-09 | 87.78 | $88.13 | 15018 |
| 2021-12-08 | 87.76 | $88.72 | 9201 |
| 2021-12-07 | 87.75 | $88.34 | 6900 |
| 2021-12-06 | 87.77 | $86.57 | 19700 |
| 2021-12-03 | 87.88 | $85.54 | 22212 |
| 2021-12-02 | 88.03 | $86.50 | 32147 |
| 2021-12-01 | 88.10 | $85.30 | 15925 |
| 2021-11-30 | 88.20 | $86.41 | 38303 |
| 2021-11-29 | 88.24 | $87.95 | 32800 |
| 2021-11-26 | 88.19 | $86.90 | 11435 |
| 2021-11-24 | 88.18 | $88.70 | 14627 |
| 2021-11-23 | 88.05 | $88.47 | 30400 |
| 2021-11-22 | 87.94 | $88.50 | 13800 |
| 2021-11-19 | 87.82 | $88.85 | 13630 |
| 2021-11-18 | 87.66 | $88.96 | 7100 |
| 2021-11-17 | 87.51 | $88.60 | 12140 |
| 2021-11-16 | 87.35 | $88.80 | 15300 |
| 2021-11-15 | 87.18 | $88.27 | 5900 |
| 2021-11-12 | 87.00 | $88.37 | 10500 |
| 2021-11-11 | 86.80 | $87.69 | 13837 |
| 2021-11-10 | 86.59 | $87.77 | 16200 |
| 2021-11-09 | 86.32 | $88.46 | 29500 |
| 2021-11-08 | 85.99 | $88.84 | 27421 |
| 2021-11-05 | 85.65 | $88.74 | 20032 |
| 2021-11-04 | 85.35 | $88.43 | 17800 |
| 2021-11-03 | 85.08 | $88.02 | 11933 |
| 2021-11-02 | 84.79 | $87.34 | 8405 |
| 2021-11-01 | 84.51 | $87.09 | 44425 |
| 2021-10-29 | 84.20 | $87.03 | 26800 |
| 2021-10-28 | 83.95 | $86.75 | 12500 |
| 2021-10-27 | 83.69 | $86.00 | 19019 |
| 2021-10-26 | 83.51 | $86.37 | 67600 |
| 2021-10-25 | 83.30 | $86.04 | 17200 |
| 2021-10-22 | 83.21 | $85.67 | 5100 |
| 2021-10-21 | 83.15 | $85.89 | 16000 |
| 2021-10-20 | 83.07 | $85.51 | 12222 |
| 2021-10-19 | 82.96 | $85.29 | 4845 |
| 2021-10-18 | 82.84 | $84.67 | 21000 |
| 2021-10-15 | 82.73 | $84.35 | 12400 |
| 2021-10-14 | 82.72 | $83.59 | 9500 |
| 2021-10-13 | 82.78 | $82.22 | 8400 |
| 2021-10-12 | 82.91 | $81.90 | 8200 |
| 2021-10-11 | 83.02 | $82.16 | 4805 |
| 2021-10-08 | 83.15 | $82.77 | 5035 |
| 2021-10-07 | 83.23 | $82.90 | 13400 |
| 2021-10-06 | 83.35 | $82.19 | 11102 |
| 2021-10-05 | 83.51 | $81.82 | 8600 |
| 2021-10-04 | 83.71 | $80.85 | 13913 |
| 2021-10-01 | 83.96 | $82.13 | 47245 |
| 2021-09-30 | 84.15 | $81.57 | 18500 |
| 2021-09-29 | 84.35 | $82.29 | 8105 |
| 2021-09-28 | 84.52 | $82.27 | 12400 |
| 2021-09-27 | 84.70 | $84.10 | 12800 |
| 2021-09-24 | 84.76 | $84.48 | 5106 |
| 2021-09-23 | 84.77 | $84.34 | 12648 |
| 2021-09-22 | 84.81 | $83.38 | 9000 |
| 2021-09-21 | 84.89 | $82.72 | 10100 |
| 2021-09-20 | 85.00 | $82.53 | 27600 |
| 2021-09-17 | 85.08 | $84.09 | 4509 |
| 2021-09-16 | 85.04 | $84.81 | 5841 |
| 2021-09-15 | 84.97 | $84.90 | 9634 |
| 2021-09-14 | 84.93 | $84.19 | 14200 |
| 2021-09-13 | 84.95 | $84.62 | 15937 |
| 2021-09-10 | 84.95 | $84.51 | 14500 |
| 2021-09-09 | 84.94 | $85.16 | 14413 |
| 2021-09-08 | 84.88 | $85.52 | 14500 |
| 2021-09-07 | 84.80 | $85.73 | 11600 |
| 2021-09-03 | 84.71 | $85.91 | 13332 |
| 2021-09-02 | 84.61 | $85.82 | 6849 |
| 2021-09-01 | 84.52 | $85.66 | 11638 |
| 2021-08-31 | 84.41 | $85.67 | 17400 |
| 2021-08-30 | 84.31 | $85.84 | 20700 |
| 2021-08-27 | 84.17 | $85.33 | 22349 |
| 2021-08-26 | 84.06 | $84.67 | 15125 |
| 2021-08-25 | 84.01 | $85.12 | 18637 |
| 2021-08-24 | 83.93 | $84.96 | 7229 |
| 2021-08-23 | 83.85 | $84.91 | 14600 |
| 2021-08-20 | 83.80 | $84.14 | 8100 |
| 2021-08-19 | 83.78 | $83.37 | 11900 |
| 2021-08-18 | 83.75 | $83.30 | 13605 |
| 2021-08-17 | 83.72 | $84.13 | 23643 |
| 2021-08-16 | 83.60 | $84.72 | 10322 |
| 2021-08-13 | 83.40 | $84.44 | 6000 |
| 2021-08-12 | 83.28 | $84.33 | 11408 |
| 2021-08-11 | 83.18 | $84.03 | 11900 |
| 2021-08-10 | 83.12 | $83.91 | 6800 |
| 2021-08-09 | 83.05 | $83.94 | 7732 |
| 2021-08-06 | 82.99 | $83.96 | 4520 |
| 2021-08-05 | 82.92 | $83.88 | 11100 |
| 2021-08-04 | 82.81 | $83.48 | 7000 |
| 2021-08-03 | 82.75 | $83.71 | 5300 |
| 2021-08-02 | 82.67 | $83.02 | 11638 |
| 2021-07-30 | 82.62 | $83.15 | 23317 |
| 2021-07-29 | 82.53 | $83.73 | 111600 |
| 2021-07-28 | 82.41 | $83.50 | 24119 |
| 2021-07-27 | 82.30 | $83.44 | 21500 |
| 2021-07-26 | 82.18 | $83.89 | 20200 |
| 2021-07-23 | 82.03 | $83.72 | 11100 |
| 2021-07-22 | 81.88 | $82.80 | 39445 |
| 2021-07-21 | 81.74 | $82.52 | 21300 |
| 2021-07-20 | 81.63 | $81.86 | 8400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
143.24
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
68.37
Average
97.57
Maximum
143.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 143.24 | $142.38 | 263800 |
| 2026-07-16 | 143.33 | $143.89 | 233813 |
| 2026-07-15 | 143.27 | $144.70 | 82054 |
| 2026-07-14 | 143.12 | $144.15 | 120600 |
| 2026-07-13 | 143.01 | $143.63 | 97307 |
| 2026-07-10 | 142.95 | $144.74 | 81241 |
| 2026-07-09 | 142.76 | $144.16 | 114600 |
| 2026-07-08 | 142.61 | $142.99 | 209404 |
| 2026-07-07 | 142.57 | $143.48 | 208356 |
| 2026-07-06 | 142.48 | $144.18 | 78800 |
| 2026-07-02 | 142.30 | $142.97 | 103425 |
| 2026-07-01 | 142.22 | $143.06 | 77357 |
| 2026-06-30 | 142.14 | $143.39 | 336015 |
| 2026-06-29 | 142.00 | $142.50 | 62483 |
| 2026-06-26 | 141.95 | $140.34 | 73103 |
| 2026-06-25 | 142.12 | $140.92 | 96755 |
| 2026-06-24 | 142.25 | $140.88 | 60629 |
| 2026-06-23 | 142.39 | $141.09 | 45946 |
| 2026-06-22 | 142.53 | $143.10 | 97239 |
| 2026-06-18 | 142.47 | $143.62 | 328700 |
| 2026-06-17 | 142.35 | $142.14 | 548100 |
| 2026-06-16 | 142.37 | $143.78 | 102200 |
| 2026-06-15 | 142.22 | $144.67 | 93700 |
| 2026-06-12 | 141.97 | $142.15 | 73016 |
| 2026-06-11 | 141.95 | $141.54 | 102972 |
| 2026-06-10 | 141.99 | $139.02 | 81500 |
| 2026-06-09 | 142.30 | $141.32 | 107648 |
| 2026-06-08 | 142.40 | $141.77 | 128925 |
| 2026-06-05 | 142.47 | $141.25 | 255600 |
| 2026-06-04 | 142.60 | $145.27 | 92863 |
| 2026-06-03 | 142.32 | $144.61 | 65700 |
| 2026-06-02 | 142.08 | $145.69 | 130900 |
| 2026-06-01 | 141.70 | $145.40 | 126600 |
| 2026-05-29 | 141.31 | $145.07 | 185411 |
| 2026-05-28 | 140.91 | $144.68 | 671732 |
| 2026-05-27 | 140.51 | $143.79 | 93300 |
| 2026-05-26 | 140.17 | $143.82 | 129400 |
| 2026-05-22 | 139.78 | $142.76 | 82500 |
| 2026-05-21 | 139.47 | $142.25 | 112300 |
| 2026-05-20 | 139.18 | $141.85 | 64200 |
| 2026-05-19 | 138.90 | $140.37 | 52627 |
| 2026-05-18 | 138.74 | $141.20 | 178662 |
| 2026-05-15 | 138.48 | $141.36 | 65100 |
| 2026-05-14 | 138.18 | $143.24 | 74300 |
| 2026-05-13 | 137.65 | $142.07 | 61100 |
| 2026-05-12 | 137.18 | $141.19 | 85861 |
| 2026-05-11 | 136.76 | $141.50 | 113129 |
| 2026-05-08 | 136.26 | $141.10 | 1.3M |
| 2026-05-07 | 135.75 | $139.95 | 85000 |
| 2026-05-06 | 135.31 | $140.58 | 188900 |
| 2026-05-05 | 134.76 | $138.60 | 125343 |
| 2026-05-04 | 134.35 | $137.48 | 219200 |
| 2026-05-01 | 134.02 | $137.89 | 230800 |
| 2026-04-30 | 133.62 | $137.37 | 314300 |
| 2026-04-29 | 133.22 | $136.09 | 63141 |
| 2026-04-28 | 132.92 | $136.09 | 86746 |
| 2026-04-27 | 132.59 | $136.81 | 99012 |
| 2026-04-24 | 132.14 | $136.63 | 79200 |
| 2026-04-23 | 131.67 | $135.60 | 85902 |
| 2026-04-22 | 131.26 | $136.19 | 91715 |
| 2026-04-21 | 130.74 | $134.81 | 93106 |
| 2026-04-20 | 130.31 | $135.72 | 79300 |
| 2026-04-17 | 129.74 | $135.93 | 173535 |
| 2026-04-16 | 129.09 | $134.31 | 113317 |
| 2026-04-15 | 128.54 | $134.02 | 145714 |
| 2026-04-14 | 127.96 | $132.88 | 5.2M |
| 2026-04-13 | 127.44 | $131.31 | 579300 |
| 2026-04-10 | 127.04 | $129.93 | 174314 |
| 2026-04-09 | 126.73 | $130.03 | 181100 |
| 2026-04-08 | 126.38 | $129.31 | 122800 |
| 2026-04-07 | 126.08 | $126.11 | 120500 |
| 2026-04-06 | 126.07 | $125.98 | 415200 |
| 2026-04-02 | 126.08 | $125.41 | 129800 |
| 2026-04-01 | 126.15 | $125.32 | 147532 |
| 2026-03-31 | 126.24 | $124.81 | 297846 |
| 2026-03-30 | 126.39 | $121.21 | 5.6M |
| 2026-03-27 | 126.94 | $121.69 | 161906 |
| 2026-03-26 | 127.49 | $123.79 | 244620 |
| 2026-03-25 | 127.88 | $126.00 | 288508 |
| 2026-03-24 | 128.08 | $125.26 | 94300 |
| 2026-03-23 | 128.37 | $125.81 | 144317 |
| 2026-03-20 | 128.64 | $124.45 | 158531 |
| 2026-03-19 | 129.09 | $126.31 | 120300 |
| 2026-03-18 | 129.38 | $126.66 | 113481 |
| 2026-03-17 | 129.66 | $128.40 | 106979 |
| 2026-03-16 | 129.80 | $128.03 | 81500 |
| 2026-03-13 | 129.98 | $126.70 | 112300 |
| 2026-03-12 | 130.33 | $127.44 | 146331 |
| 2026-03-11 | 130.63 | $129.41 | 77725 |
| 2026-03-10 | 130.76 | $129.50 | 134700 |
| 2026-03-09 | 130.89 | $129.78 | 136873 |
| 2026-03-06 | 131.01 | $128.63 | 123431 |
| 2026-03-05 | 131.26 | $130.35 | 214600 |
| 2026-03-04 | 131.36 | $131.11 | 100815 |
| 2026-03-03 | 131.39 | $130.05 | 158825 |
| 2026-03-02 | 131.53 | $131.37 | 164455 |
| 2026-02-27 | 131.54 | $131.36 | 164009 |
| 2026-02-26 | 131.56 | $131.80 | 440447 |
| 2026-02-25 | 131.54 | $132.53 | 85800 |
| 2026-02-24 | 131.43 | $131.43 | 477700 |
| 2026-02-23 | 131.43 | $130.42 | 128692 |
| 2026-02-20 | 131.54 | $131.82 | 139500 |
| 2026-02-19 | 131.51 | $130.91 | 106100 |
| 2026-02-18 | 131.57 | $131.16 | 79951 |
| 2026-02-17 | 131.61 | $130.47 | 248256 |
| 2026-02-13 | 131.74 | $130.34 | 153326 |
| 2026-02-12 | 131.88 | $130.17 | 95000 |
| 2026-02-11 | 132.06 | $132.31 | 116008 |
| 2026-02-10 | 132.04 | $132.37 | 91672 |
| 2026-02-09 | 132.00 | $132.71 | 168800 |
| 2026-02-06 | 131.93 | $131.98 | 115300 |
| 2026-02-05 | 131.92 | $129.43 | 179306 |
| 2026-02-04 | 132.18 | $131.21 | 542140 |
| 2026-02-03 | 132.29 | $131.78 | 389117 |
| 2026-02-02 | 132.34 | $133.05 | 78837 |
| 2026-01-30 | 132.26 | $132.30 | 296807 |
| 2026-01-29 | 132.26 | $132.95 | 106600 |
| 2026-01-28 | 132.19 | $133.35 | 550005 |
| 2026-01-27 | 132.07 | $133.29 | 94044 |
| 2026-01-26 | 131.94 | $132.74 | 103000 |
| 2026-01-23 | 131.85 | $132.06 | 93415 |
| 2026-01-22 | 131.83 | $132.01 | 108000 |
| 2026-01-21 | 131.81 | $131.32 | 152700 |
| 2026-01-20 | 131.86 | $129.85 | 141830 |
| 2026-01-16 | 132.07 | $132.57 | 68016 |
| 2026-01-15 | 132.02 | $132.66 | 93754 |
| 2026-01-14 | 131.95 | $132.33 | 88203 |
| 2026-01-13 | 131.92 | $132.99 | 270600 |
| 2026-01-12 | 131.80 | $133.24 | 270600 |
| 2026-01-09 | 131.65 | $133.08 | 102000 |
| 2026-01-08 | 131.50 | $132.19 | 86100 |
| 2026-01-07 | 131.43 | $132.31 | 92347 |
| 2026-01-06 | 131.34 | $132.72 | 116700 |
| 2026-01-05 | 131.19 | $131.96 | 95449 |
| 2026-01-02 | 131.11 | $131.06 | 129088 |
| 2025-12-31 | 131.11 | $130.80 | 226100 |
| 2025-12-30 | 131.15 | $131.75 | 112139 |
| 2025-12-29 | 131.08 | $131.91 | 70000 |
| 2025-12-26 | 131.00 | $132.76 | 81300 |
| 2025-12-24 | 130.81 | $132.84 | 45845 |
| 2025-12-23 | 130.60 | $132.32 | 89950 |
| 2025-12-22 | 130.41 | $131.78 | 101354 |
| 2025-12-19 | 130.27 | $130.89 | 107300 |
| 2025-12-18 | 130.21 | $129.68 | 96300 |
| 2025-12-17 | 130.26 | $128.63 | 103849 |
| 2025-12-16 | 130.43 | $130.20 | 98409 |
| 2025-12-15 | 130.46 | $130.47 | 75251 |
| 2025-12-12 | 130.46 | $130.73 | 115600 |
| 2025-12-11 | 130.43 | $132.22 | 93800 |
| 2025-12-10 | 130.24 | $131.97 | 72120 |
| 2025-12-09 | 130.06 | $131.06 | 80300 |
| 2025-12-08 | 129.95 | $131.19 | 61248 |
| 2025-12-05 | 129.82 | $131.57 | 64047 |
| 2025-12-04 | 129.64 | $131.36 | 77400 |
| 2025-12-03 | 129.45 | $131.33 | 193739 |
| 2025-12-02 | 129.26 | $130.75 | 128818 |
| 2025-12-01 | 129.10 | $130.57 | 106946 |
| 2025-11-28 | 128.94 | $131.15 | 47326 |
| 2025-11-26 | 128.71 | $130.40 | 113300 |
| 2025-11-25 | 128.53 | $129.47 | 97017 |
| 2025-11-24 | 128.44 | $128.28 | 112571 |
| 2025-11-21 | 128.45 | $126.31 | 87144 |
| 2025-11-20 | 128.68 | $125.10 | 139316 |
| 2025-11-19 | 129.05 | $127.12 | 105947 |
| 2025-11-18 | 129.26 | $126.66 | 210600 |
| 2025-11-17 | 129.53 | $127.68 | 193831 |
| 2025-11-14 | 129.73 | $128.96 | 118100 |
| 2025-11-13 | 129.81 | $128.87 | 72026 |
| 2025-11-12 | 129.90 | $131.22 | 121941 |
| 2025-11-11 | 129.77 | $131.08 | 57600 |
| 2025-11-10 | 129.63 | $130.82 | 67743 |
| 2025-11-07 | 129.50 | $128.81 | 110300 |
| 2025-11-06 | 129.57 | $128.67 | 85816 |
| 2025-11-05 | 129.67 | $130.19 | 86130 |
| 2025-11-04 | 129.62 | $129.80 | 121344 |
| 2025-11-03 | 129.60 | $131.38 | 118047 |
| 2025-10-31 | 129.41 | $131.00 | 433610 |
| 2025-10-30 | 129.24 | $130.70 | 176728 |
| 2025-10-29 | 129.09 | $132.11 | 85452 |
| 2025-10-28 | 128.77 | $132.01 | 105534 |
| 2025-10-27 | 128.43 | $131.68 | 189611 |
| 2025-10-24 | 128.08 | $130.10 | 55800 |
| 2025-10-23 | 127.87 | $129.04 | 107220 |
| 2025-10-22 | 127.75 | $128.21 | 231123 |
| 2025-10-21 | 127.70 | $128.94 | 226700 |
| 2025-10-20 | 127.57 | $128.92 | 396900 |
| 2025-10-17 | 127.43 | $127.61 | 73414 |
| 2025-10-16 | 127.41 | $126.94 | 351212 |
| 2025-10-15 | 127.46 | $127.75 | 106108 |
| 2025-10-14 | 127.43 | $127.28 | 103300 |
| 2025-10-13 | 127.44 | $127.42 | 75300 |
| 2025-10-10 | 127.45 | $125.44 | 128100 |
| 2025-10-09 | 127.66 | $128.92 | 81753 |
| 2025-10-08 | 127.52 | $129.27 | 127200 |
| 2025-10-07 | 127.34 | $128.47 | 152311 |
| 2025-10-06 | 127.22 | $129.01 | 60008 |
| 2025-10-03 | 127.03 | $128.50 | 93200 |
| 2025-10-02 | 126.88 | $128.52 | 94814 |
| 2025-10-01 | 126.71 | $128.40 | 432000 |
| 2025-09-30 | 126.53 | $128.38 | 251700 |
| 2025-09-29 | 126.33 | $127.85 | 85300 |
| 2025-09-26 | 126.17 | $127.47 | 70932 |
| 2025-09-25 | 126.04 | $126.77 | 54024 |
| 2025-09-24 | 125.96 | $127.33 | 186007 |
| 2025-09-23 | 125.82 | $127.84 | 65818 |
| 2025-09-22 | 125.60 | $128.54 | 141200 |
| 2025-09-19 | 125.29 | $127.96 | 91529 |
| 2025-09-18 | 125.01 | $127.25 | 117718 |
| 2025-09-17 | 124.78 | $126.67 | 77729 |
| 2025-09-16 | 124.58 | $126.76 | 48600 |
| 2025-09-15 | 124.35 | $126.89 | 86003 |
| 2025-09-12 | 124.08 | $126.19 | 57908 |
| 2025-09-11 | 123.86 | $126.22 | 91316 |
| 2025-09-10 | 123.61 | $125.32 | 210614 |
| 2025-09-09 | 123.43 | $124.84 | 82800 |
| 2025-09-08 | 123.28 | $124.58 | 360349 |
| 2025-09-05 | 123.15 | $124.12 | 68127 |
| 2025-09-04 | 123.04 | $124.57 | 1.1M |
| 2025-09-03 | 122.88 | $123.52 | 110300 |
| 2025-09-02 | 122.82 | $122.90 | 88800 |
| 2025-08-29 | 122.81 | $123.64 | 193107 |
| 2025-08-28 | 122.72 | $124.45 | 75500 |
| 2025-08-27 | 122.54 | $124.04 | 55000 |
| 2025-08-26 | 122.38 | $123.76 | 61903 |
| 2025-08-25 | 122.24 | $123.22 | 86722 |
| 2025-08-22 | 122.13 | $123.72 | 77214 |
| 2025-08-21 | 121.97 | $121.86 | 70300 |
| 2025-08-20 | 121.98 | $122.31 | 53500 |
| 2025-08-19 | 121.94 | $122.59 | 54200 |
| 2025-08-18 | 121.87 | $123.44 | 112220 |
| 2025-08-15 | 121.71 | $123.33 | 78100 |
| 2025-08-14 | 121.54 | $123.60 | 79000 |
| 2025-08-13 | 121.32 | $123.61 | 70000 |
| 2025-08-12 | 121.08 | $123.26 | 67103 |
| 2025-08-11 | 120.85 | $121.96 | 73378 |
| 2025-08-08 | 120.73 | $122.24 | 65300 |
| 2025-08-07 | 120.57 | $121.42 | 69633 |
| 2025-08-06 | 120.48 | $121.46 | 93500 |
| 2025-08-05 | 120.38 | $120.58 | 69725 |
| 2025-08-04 | 120.36 | $121.08 | 79021 |
| 2025-08-01 | 120.29 | $119.20 | 159217 |
| 2025-07-31 | 120.40 | $121.78 | 162391 |
| 2025-07-30 | 120.25 | $121.76 | 133210 |
| 2025-07-29 | 120.10 | $121.86 | 64800 |
| 2025-07-28 | 119.91 | $122.22 | 148040 |
| 2025-07-25 | 119.67 | $122.20 | 74545 |
| 2025-07-24 | 119.40 | $121.64 | 47624 |
| 2025-07-23 | 119.16 | $121.54 | 103539 |
| 2025-07-22 | 118.91 | $120.62 | 66414 |
| 2025-07-21 | 118.74 | $120.64 | 995042 |
| 2025-07-18 | 118.53 | $120.46 | 75424 |
| 2025-07-17 | 118.33 | $120.48 | 64500 |
| 2025-07-16 | 118.11 | $119.76 | 128100 |
| 2025-07-15 | 117.93 | $119.32 | 67624 |
| 2025-07-14 | 117.79 | $119.74 | 70196 |
| 2025-07-11 | 117.58 | $119.50 | 80000 |
| 2025-07-10 | 117.38 | $119.99 | 104013 |
| 2025-07-09 | 117.10 | $119.61 | 41600 |
| 2025-07-08 | 116.84 | $118.89 | 81036 |
| 2025-07-07 | 116.62 | $119.02 | 65427 |
| 2025-07-03 | 116.37 | $119.96 | 55900 |
| 2025-07-02 | 115.99 | $118.89 | 90600 |
| 2025-07-01 | 115.69 | $118.33 | 114800 |
| 2025-06-30 | 115.41 | $118.43 | 228214 |
| 2025-06-27 | 115.09 | $118.27 | 231800 |
| 2025-06-26 | 114.76 | $117.70 | 168400 |
| 2025-06-25 | 114.45 | $116.76 | 91102 |
| 2025-06-24 | 114.20 | $116.71 | 68300 |
| 2025-06-23 | 113.94 | $115.31 | 68647 |
| 2025-06-20 | 113.80 | $114.20 | 73239 |
| 2025-06-18 | 113.75 | $114.58 | 111320 |
| 2025-06-17 | 113.67 | $114.60 | 82000 |
| 2025-06-16 | 113.57 | $115.53 | 83813 |
| 2025-06-13 | 113.36 | $114.43 | 86645 |
| 2025-06-12 | 113.25 | $115.62 | 92800 |
| 2025-06-11 | 113.00 | $115.29 | 229100 |
| 2025-06-10 | 112.76 | $115.60 | 212200 |
| 2025-06-09 | 112.46 | $114.93 | 170440 |
| 2025-06-06 | 112.20 | $114.90 | 144377 |
| 2025-06-05 | 111.92 | $113.74 | 162011 |
| 2025-06-04 | 111.73 | $114.28 | 98500 |
| 2025-06-03 | 111.46 | $114.25 | 142611 |
| 2025-06-02 | 111.16 | $113.66 | 197342 |
| 2025-05-30 | 110.90 | $113.34 | 521100 |
| 2025-05-29 | 110.64 | $113.00 | 110836 |
| 2025-05-28 | 110.40 | $112.53 | 72900 |
| 2025-05-27 | 110.17 | $113.11 | 100235 |
| 2025-05-23 | 109.86 | $110.84 | 92600 |
| 2025-05-22 | 109.76 | $111.68 | 88210 |
| 2025-05-21 | 109.56 | $111.66 | 175305 |
| 2025-05-20 | 109.34 | $113.43 | 122600 |
| 2025-05-19 | 108.90 | $113.84 | 6.0M |
| 2025-05-16 | 108.38 | $113.66 | 75251 |
| 2025-05-15 | 107.83 | $112.89 | 108900 |
| 2025-05-14 | 107.30 | $112.52 | 210310 |
| 2025-05-13 | 106.75 | $112.39 | 276506 |
| 2025-05-12 | 106.15 | $111.50 | 267321 |
| 2025-05-09 | 105.59 | $107.93 | 117307 |
| 2025-05-08 | 105.34 | $107.93 | 50742 |
| 2025-05-07 | 105.07 | $107.20 | 98944 |
| 2025-05-06 | 104.85 | $106.88 | 66700 |
| 2025-05-05 | 104.63 | $107.59 | 252717 |
| 2025-05-02 | 104.32 | $108.34 | 75543 |
| 2025-05-01 | 103.90 | $106.78 | 49200 |
| 2025-04-30 | 103.59 | $105.80 | 343101 |
| 2025-04-29 | 103.36 | $105.83 | 144614 |
| 2025-04-28 | 103.10 | $105.22 | 32536 |
| 2025-04-25 | 102.88 | $105.13 | 113800 |
| 2025-04-24 | 102.64 | $104.22 | 255534 |
| 2025-04-23 | 102.48 | $102.26 | 77907 |
| 2025-04-22 | 102.50 | $100.51 | 96713 |
| 2025-04-21 | 102.71 | $98.12 | 100800 |
| 2025-04-17 | 103.19 | $100.50 | 56900 |
| 2025-04-16 | 103.48 | $100.20 | 101342 |
| 2025-04-15 | 103.82 | $102.85 | 235964 |
| 2025-04-14 | 103.92 | $102.69 | 174269 |
| 2025-04-11 | 104.05 | $101.76 | 131643 |
| 2025-04-10 | 104.29 | $100.12 | 110300 |
| 2025-04-09 | 104.73 | $103.70 | 197053 |
| 2025-04-08 | 104.84 | $94.74 | 182763 |
| 2025-04-07 | 105.91 | $96.20 | 370000 |
| 2025-04-04 | 106.93 | $96.34 | 6.6M |
| 2025-04-03 | 108.04 | $102.52 | 176200 |
| 2025-04-02 | 108.62 | $107.72 | 240797 |
| 2025-04-01 | 108.72 | $107.02 | 226500 |
| 2025-03-31 | 108.90 | $106.32 | 325900 |
| 2025-03-28 | 109.17 | $106.40 | 68412 |
| 2025-03-27 | 109.46 | $108.48 | 39944 |
| 2025-03-26 | 109.56 | $108.97 | 86220 |
| 2025-03-25 | 109.63 | $110.34 | 60033 |
| 2025-03-24 | 109.55 | $109.96 | 64456 |
| 2025-03-21 | 109.51 | $108.12 | 64700 |
| 2025-03-20 | 109.65 | $108.06 | 135028 |
| 2025-03-19 | 109.82 | $108.18 | 156232 |
| 2025-03-18 | 110.00 | $106.99 | 94200 |
| 2025-03-17 | 110.31 | $108.28 | 83400 |
| 2025-03-14 | 110.53 | $107.44 | 41900 |
| 2025-03-13 | 110.85 | $105.24 | 69704 |
| 2025-03-12 | 111.44 | $106.72 | 76814 |
| 2025-03-11 | 111.94 | $106.10 | 70936 |
| 2025-03-10 | 112.55 | $106.90 | 127730 |
| 2025-03-07 | 113.15 | $109.94 | 408700 |
| 2025-03-06 | 113.48 | $109.36 | 108100 |
| 2025-03-05 | 113.92 | $111.57 | 143400 |
| 2025-03-04 | 114.17 | $110.34 | 226169 |
| 2025-03-03 | 114.57 | $111.66 | 138946 |
| 2025-02-28 | 114.88 | $113.59 | 131300 |
| 2025-02-27 | 115.01 | $111.86 | 114228 |
| 2025-02-26 | 115.34 | $113.66 | 70727 |
| 2025-02-25 | 115.52 | $113.58 | 106000 |
| 2025-02-24 | 115.72 | $114.13 | 206500 |
| 2025-02-21 | 115.89 | $114.88 | 82720 |
| 2025-02-20 | 116.00 | $116.96 | 56900 |
| 2025-02-19 | 115.90 | $117.40 | 70048 |
| 2025-02-18 | 115.74 | $117.26 | 64520 |
| 2025-02-14 | 115.58 | $116.98 | 169500 |
| 2025-02-13 | 115.43 | $116.96 | 75800 |
| 2025-02-12 | 115.27 | $115.74 | 138323 |
| 2025-02-11 | 115.22 | $116.00 | 88136 |
| 2025-02-10 | 115.14 | $115.98 | 54334 |
| 2025-02-07 | 115.05 | $115.27 | 151443 |
| 2025-02-06 | 115.02 | $116.29 | 77600 |
| 2025-02-05 | 114.89 | $115.92 | 84840 |
| 2025-02-04 | 114.78 | $115.45 | 57300 |
| 2025-02-03 | 114.71 | $114.66 | 86400 |
| 2025-01-31 | 114.72 | $115.44 | 138374 |
| 2025-01-30 | 114.64 | $115.90 | 58400 |
| 2025-01-29 | 114.51 | $115.26 | 63200 |
| 2025-01-28 | 114.43 | $115.84 | 165234 |
| 2025-01-27 | 114.28 | $114.74 | 110286 |
| 2025-01-24 | 114.23 | $116.52 | 70347 |
| 2025-01-23 | 113.99 | $116.84 | 94820 |
| 2025-01-22 | 113.69 | $116.19 | 87956 |
| 2025-01-21 | 113.43 | $115.52 | 404900 |
| 2025-01-17 | 113.21 | $114.38 | 97100 |
| 2025-01-16 | 113.09 | $113.34 | 73800 |
| 2025-01-15 | 113.06 | $113.50 | 79400 |
| 2025-01-14 | 113.02 | $111.45 | 133914 |
| 2025-01-13 | 113.18 | $111.24 | 134233 |
| 2025-01-10 | 113.39 | $111.08 | 84958 |
| 2025-01-08 | 113.63 | $112.84 | 47200 |
| 2025-01-07 | 113.71 | $112.62 | 48500 |
| 2025-01-06 | 113.83 | $113.94 | 76837 |
| 2025-01-03 | 113.81 | $113.19 | 68700 |
| 2025-01-02 | 113.88 | $111.86 | 93600 |
| 2024-12-31 | 114.09 | $112.06 | 159300 |
| 2024-12-30 | 114.31 | $112.52 | 678424 |
| 2024-12-27 | 114.49 | $113.82 | 136670 |
| 2024-12-26 | 114.57 | $115.40 | 77300 |
| 2024-12-24 | 114.48 | $115.39 | 75600 |
| 2024-12-23 | 114.38 | $114.08 | 70141 |
| 2024-12-20 | 114.41 | $113.32 | 85700 |
| 2024-12-19 | 114.53 | $112.07 | 117000 |
| 2024-12-18 | 114.79 | $112.17 | 124012 |
| 2024-12-17 | 115.06 | $115.71 | 124600 |
| 2024-12-16 | 114.99 | $116.18 | 101927 |
| 2024-12-13 | 114.87 | $115.70 | 106000 |
| 2024-12-12 | 114.78 | $115.70 | 100000 |
| 2024-12-11 | 114.68 | $116.26 | 133928 |
| 2024-12-10 | 114.52 | $115.31 | 74535 |
| 2024-12-09 | 114.44 | $115.71 | 66533 |
| 2024-12-06 | 114.30 | $116.52 | 119400 |
| 2024-12-05 | 114.07 | $116.10 | 70832 |
| 2024-12-04 | 113.85 | $116.44 | 84309 |
| 2024-12-03 | 113.58 | $115.58 | 105600 |
| 2024-12-02 | 113.37 | $115.47 | 116100 |
| 2024-11-29 | 113.15 | $115.26 | 71600 |
| 2024-11-27 | 112.93 | $114.46 | 87827 |
| 2024-11-26 | 112.77 | $114.96 | 104000 |
| 2024-11-25 | 112.54 | $114.36 | 110419 |
| 2024-11-22 | 112.34 | $113.99 | 196600 |
| 2024-11-21 | 112.17 | $113.58 | 97816 |
| 2024-11-20 | 112.02 | $112.96 | 93239 |
| 2024-11-19 | 111.92 | $112.80 | 54837 |
| 2024-11-18 | 111.83 | $112.40 | 132800 |
| 2024-11-15 | 111.77 | $111.84 | 113500 |
| 2024-11-14 | 111.76 | $113.40 | 88634 |
| 2024-11-13 | 111.59 | $114.10 | 178700 |
| 2024-11-12 | 111.33 | $114.01 | 60435 |
| 2024-11-11 | 111.05 | $114.40 | 74624 |
| 2024-11-08 | 110.69 | $114.20 | 71311 |
| 2024-11-07 | 110.32 | $113.66 | 72889 |
| 2024-11-06 | 109.97 | $112.67 | 72520 |
| 2024-11-05 | 109.69 | $109.91 | 57300 |
| 2024-11-04 | 109.67 | $108.49 | 67012 |
| 2024-11-01 | 109.79 | $108.84 | 63600 |
| 2024-10-31 | 109.89 | $108.30 | 104156 |
| 2024-10-30 | 110.06 | $110.44 | 32200 |
| 2024-10-29 | 110.02 | $110.84 | 49604 |
| 2024-10-28 | 109.93 | $110.55 | 44119 |
| 2024-10-25 | 109.86 | $110.30 | 36024 |
| 2024-10-24 | 109.82 | $110.30 | 46700 |
| 2024-10-23 | 109.77 | $109.99 | 103200 |
| 2024-10-22 | 109.75 | $111.03 | 84914 |
| 2024-10-21 | 109.61 | $111.08 | 343700 |
| 2024-10-18 | 109.45 | $111.36 | 44800 |
| 2024-10-17 | 109.25 | $110.92 | 98900 |
| 2024-10-16 | 109.08 | $110.92 | 119838 |
| 2024-10-15 | 108.89 | $110.39 | 108921 |
| 2024-10-14 | 108.73 | $111.22 | 98500 |
| 2024-10-11 | 108.46 | $110.42 | 98800 |
| 2024-10-10 | 108.26 | $109.74 | 89900 |
| 2024-10-09 | 108.10 | $109.81 | 94200 |
| 2024-10-08 | 107.92 | $109.02 | 293345 |
| 2024-10-07 | 107.81 | $108.00 | 128300 |
| 2024-10-04 | 107.79 | $109.08 | 152835 |
| 2024-10-03 | 107.65 | $107.96 | 122253 |
| 2024-10-02 | 107.62 | $108.24 | 96136 |
| 2024-10-01 | 107.55 | $108.24 | 1.5M |
| 2024-09-30 | 107.48 | $109.56 | 100342 |
| 2024-09-27 | 107.26 | $109.18 | 122000 |
| 2024-09-26 | 107.06 | $109.34 | 97400 |
| 2024-09-25 | 106.82 | $108.75 | 29400 |
| 2024-09-24 | 106.62 | $109.08 | 103702 |
| 2024-09-23 | 106.36 | $108.69 | 88205 |
| 2024-09-20 | 106.11 | $108.50 | 50103 |
| 2024-09-19 | 105.86 | $108.68 | 299100 |
| 2024-09-18 | 105.56 | $106.71 | 43113 |
| 2024-09-17 | 105.44 | $107.14 | 61200 |
| 2024-09-16 | 105.27 | $107.01 | 36000 |
| 2024-09-13 | 105.08 | $106.89 | 56046 |
| 2024-09-12 | 104.89 | $106.30 | 56139 |
| 2024-09-11 | 104.74 | $105.32 | 48800 |
| 2024-09-10 | 104.68 | $104.24 | 38900 |
| 2024-09-09 | 104.73 | $103.86 | 28800 |
| 2024-09-06 | 104.82 | $102.72 | 47200 |
| 2024-09-05 | 105.04 | $104.42 | 59000 |
| 2024-09-04 | 105.11 | $104.70 | 41900 |
| 2024-09-03 | 105.15 | $105.13 | 32626 |
| 2024-08-30 | 105.15 | $107.18 | 43144 |
| 2024-08-29 | 104.94 | $106.07 | 72200 |
| 2024-08-28 | 104.82 | $106.14 | 40147 |
| 2024-08-27 | 104.68 | $106.78 | 93800 |
| 2024-08-26 | 104.46 | $106.56 | 164800 |
| 2024-08-23 | 104.24 | $106.82 | 43100 |
| 2024-08-22 | 103.97 | $105.68 | 44500 |
| 2024-08-21 | 103.79 | $106.66 | 49630 |
| 2024-08-20 | 103.48 | $106.24 | 68630 |
| 2024-08-19 | 103.19 | $106.40 | 43348 |
| 2024-08-16 | 102.85 | $105.33 | 56806 |
| 2024-08-15 | 102.59 | $105.18 | 91436 |
| 2024-08-14 | 102.32 | $103.30 | 318500 |
| 2024-08-13 | 102.22 | $102.94 | 52505 |
| 2024-08-12 | 102.14 | $101.36 | 35907 |
| 2024-08-09 | 102.23 | $101.20 | 51017 |
| 2024-08-08 | 102.33 | $100.80 | 49160 |
| 2024-08-07 | 102.49 | $98.50 | 58000 |
| 2024-08-06 | 102.92 | $99.08 | 90222 |
| 2024-08-05 | 103.32 | $98.24 | 220867 |
| 2024-08-02 | 103.85 | $101.22 | 69825 |
| 2024-08-01 | 104.13 | $103.06 | 217500 |
| 2024-07-31 | 104.24 | $104.57 | 83200 |
| 2024-07-30 | 104.21 | $102.88 | 38625 |
| 2024-07-29 | 104.35 | $103.50 | 84000 |
| 2024-07-26 | 104.44 | $103.25 | 34635 |
| 2024-07-25 | 104.56 | $102.32 | 68711 |
| 2024-07-24 | 104.80 | $102.92 | 66800 |
| 2024-07-23 | 105.00 | $105.28 | 41347 |
| 2024-07-22 | 104.97 | $105.42 | 34743 |
| 2024-07-19 | 104.92 | $104.26 | 20800 |
| 2024-07-18 | 104.99 | $104.98 | 70200 |
| 2024-07-17 | 104.99 | $105.82 | 37400 |
| 2024-07-16 | 104.90 | $107.27 | 43355 |
| 2024-07-15 | 104.66 | $106.68 | 373016 |
| 2024-07-12 | 104.44 | $106.36 | 25742 |
| 2024-07-11 | 104.24 | $105.78 | 46133 |
| 2024-07-10 | 104.08 | $106.65 | 29748 |
| 2024-07-09 | 103.81 | $105.70 | 94800 |
| 2024-07-08 | 103.61 | $105.56 | 31927 |
| 2024-07-05 | 103.40 | $105.52 | 47735 |
| 2024-07-03 | 103.18 | $104.88 | 256413 |
| 2024-07-02 | 103.00 | $104.34 | 102300 |
| 2024-07-01 | 102.86 | $103.72 | 28400 |
| 2024-06-28 | 102.77 | $103.78 | 73500 |
| 2024-06-27 | 102.66 | $104.18 | 531407 |
| 2024-06-26 | 102.50 | $103.97 | 31700 |
| 2024-06-25 | 102.35 | $103.90 | 43249 |
| 2024-06-24 | 102.19 | $103.46 | 28624 |
| 2024-06-21 | 102.05 | $103.82 | 43443 |
| 2024-06-20 | 101.87 | $103.90 | 102801 |
| 2024-06-18 | 101.65 | $104.19 | 27436 |
| 2024-06-17 | 101.38 | $103.98 | 59200 |
| 2024-06-14 | 101.11 | $103.06 | 63911 |
| 2024-06-13 | 100.91 | $103.08 | 30200 |
| 2024-06-12 | 100.68 | $102.89 | 34500 |
| 2024-06-11 | 100.45 | $101.98 | 50826 |
| 2024-06-10 | 100.28 | $101.63 | 121900 |
| 2024-06-07 | 100.14 | $101.37 | 74100 |
| 2024-06-06 | 100.01 | $101.51 | 44800 |
| 2024-06-05 | 99.85 | $101.46 | 31939 |
| 2024-06-04 | 99.69 | $100.32 | 30100 |
| 2024-06-03 | 99.62 | $100.13 | 35500 |
| 2024-05-31 | 99.57 | $100.06 | 199338 |
| 2024-05-30 | 99.51 | $99.40 | 33100 |
| 2024-05-29 | 99.53 | $99.98 | 48131 |
| 2024-05-28 | 99.48 | $100.69 | 57643 |
| 2024-05-24 | 99.35 | $100.77 | 15632 |
| 2024-05-23 | 99.20 | $100.08 | 154806 |
| 2024-05-22 | 99.11 | $100.78 | 41527 |
| 2024-05-21 | 98.93 | $101.12 | 69800 |
| 2024-05-20 | 98.70 | $100.90 | 31300 |
| 2024-05-17 | 98.47 | $100.76 | 43020 |
| 2024-05-16 | 98.23 | $100.60 | 24122 |
| 2024-05-15 | 97.98 | $100.80 | 29600 |
| 2024-05-14 | 97.68 | $99.54 | 33448 |
| 2024-05-13 | 97.49 | $99.08 | 24710 |
| 2024-05-10 | 97.32 | $99.00 | 29506 |
| 2024-05-09 | 97.14 | $98.96 | 812900 |
| 2024-05-08 | 96.95 | $98.35 | 35800 |
| 2024-05-07 | 96.80 | $98.46 | 24700 |
| 2024-05-06 | 96.63 | $98.34 | 173600 |
| 2024-05-03 | 96.45 | $97.27 | 41400 |
| 2024-05-02 | 96.36 | $96.03 | 25714 |
| 2024-05-01 | 96.40 | $95.06 | 41200 |
| 2024-04-30 | 96.54 | $95.55 | 77600 |
| 2024-04-29 | 96.64 | $96.98 | 42218 |
| 2024-04-26 | 96.60 | $96.74 | 139804 |
| 2024-04-25 | 96.59 | $95.72 | 196400 |
| 2024-04-24 | 96.68 | $96.04 | 47000 |
| 2024-04-23 | 96.75 | $96.08 | 35746 |
| 2024-04-22 | 96.82 | $94.92 | 49534 |
| 2024-04-19 | 97.02 | $94.13 | 54027 |
| 2024-04-18 | 97.32 | $94.99 | 338312 |
| 2024-04-17 | 97.57 | $95.28 | 58900 |
| 2024-04-16 | 97.81 | $95.74 | 40504 |
| 2024-04-15 | 98.03 | $95.94 | 56200 |
| 2024-04-12 | 98.25 | $97.16 | 37000 |
| 2024-04-11 | 98.36 | $98.50 | 62218 |
| 2024-04-10 | 98.35 | $97.82 | 42132 |
| 2024-04-09 | 98.40 | $98.66 | 67800 |
| 2024-04-08 | 98.37 | $98.56 | 397826 |
| 2024-04-05 | 98.36 | $98.66 | 40836 |
| 2024-04-04 | 98.32 | $97.56 | 76200 |
| 2024-04-03 | 98.40 | $98.76 | 116348 |
| 2024-04-02 | 98.37 | $98.64 | 90300 |
| 2024-04-01 | 98.34 | $99.34 | 52200 |
| 2024-03-28 | 98.23 | $99.80 | 68100 |
| 2024-03-27 | 98.07 | $99.82 | 179001 |
| 2024-03-26 | 97.88 | $98.90 | 34535 |
| 2024-03-25 | 97.78 | $99.18 | 50000 |
| 2024-03-22 | 97.63 | $99.48 | 31024 |
| 2024-03-21 | 97.43 | $99.60 | 43100 |
| 2024-03-20 | 97.20 | $99.28 | 41643 |
| 2024-03-19 | 96.99 | $98.38 | 42500 |
| 2024-03-18 | 96.84 | $97.83 | 39414 |
| 2024-03-15 | 96.73 | $97.18 | 51340 |
| 2024-03-14 | 96.69 | $97.96 | 60600 |
| 2024-03-13 | 96.55 | $98.13 | 49045 |
| 2024-03-12 | 96.39 | $98.30 | 175200 |
| 2024-03-11 | 96.19 | $97.17 | 25600 |
| 2024-03-08 | 96.08 | $97.40 | 33805 |
| 2024-03-07 | 95.94 | $98.01 | 26116 |
| 2024-03-06 | 95.73 | $97.00 | 38400 |
| 2024-03-05 | 95.59 | $96.42 | 35544 |
| 2024-03-04 | 95.51 | $97.50 | 80800 |
| 2024-03-01 | 95.30 | $97.63 | 38500 |
| 2024-02-29 | 95.05 | $96.70 | 22500 |
| 2024-02-28 | 94.88 | $96.26 | 21603 |
| 2024-02-27 | 94.73 | $96.50 | 49100 |
| 2024-02-26 | 94.54 | $96.34 | 40400 |
| 2024-02-23 | 94.36 | $96.64 | 158300 |
| 2024-02-22 | 94.11 | $96.53 | 39130 |
| 2024-02-21 | 93.86 | $94.49 | 35524 |
| 2024-02-20 | 93.79 | $94.45 | 40700 |
| 2024-02-16 | 93.73 | $95.09 | 32600 |
| 2024-02-15 | 93.58 | $95.53 | 35200 |
| 2024-02-14 | 93.38 | $94.88 | 54811 |
| 2024-02-13 | 93.22 | $93.98 | 36728 |
| 2024-02-12 | 93.14 | $95.26 | 44448 |
| 2024-02-09 | 92.91 | $95.44 | 84624 |
| 2024-02-08 | 92.65 | $94.88 | 26837 |
| 2024-02-07 | 92.41 | $94.78 | 35900 |
| 2024-02-06 | 92.17 | $93.98 | 54435 |
| 2024-02-05 | 91.97 | $93.68 | 61200 |
| 2024-02-02 | 91.79 | $94.03 | 46600 |
| 2024-02-01 | 91.56 | $93.00 | 128700 |
| 2024-01-31 | 91.41 | $91.86 | 98721 |
| 2024-01-30 | 91.36 | $93.38 | 64820 |
| 2024-01-29 | 91.15 | $93.38 | 76800 |
| 2024-01-26 | 90.91 | $92.67 | 46300 |
| 2024-01-25 | 90.73 | $92.75 | 78712 |
| 2024-01-24 | 90.51 | $92.24 | 98634 |
| 2024-01-23 | 90.33 | $92.17 | 56132 |
| 2024-01-22 | 90.14 | $91.91 | 368027 |
| 2024-01-19 | 89.95 | $91.66 | 57500 |
| 2024-01-18 | 89.77 | $90.60 | 52500 |
| 2024-01-17 | 89.69 | $89.80 | 55012 |
| 2024-01-16 | 89.67 | $90.30 | 50917 |
| 2024-01-12 | 89.61 | $90.64 | 33641 |
| 2024-01-11 | 89.50 | $90.56 | 39809 |
| 2024-01-10 | 89.39 | $90.60 | 27944 |
| 2024-01-09 | 89.26 | $90.08 | 144400 |
| 2024-01-08 | 89.17 | $90.19 | 74398 |
| 2024-01-05 | 89.07 | $88.92 | 43929 |
| 2024-01-04 | 89.08 | $88.72 | 33400 |
| 2024-01-03 | 89.12 | $89.01 | 43600 |
| 2024-01-02 | 89.13 | $89.80 | 172100 |
| 2023-12-29 | 89.06 | $90.40 | 69929 |
| 2023-12-28 | 88.92 | $90.63 | 60900 |
| 2023-12-27 | 88.74 | $90.53 | 25900 |
| 2023-12-26 | 88.55 | $90.80 | 34824 |
| 2023-12-22 | 88.32 | $90.40 | 61130 |
| 2023-12-21 | 88.10 | $90.26 | 52600 |
| 2023-12-20 | 87.87 | $89.41 | 74838 |
| 2023-12-19 | 87.71 | $90.64 | 51100 |
| 2023-12-18 | 87.40 | $90.13 | 1.1M |
| 2023-12-15 | 87.11 | $89.64 | 72900 |
| 2023-12-14 | 86.84 | $89.74 | 20100 |
| 2023-12-13 | 86.54 | $89.44 | 25427 |
| 2023-12-12 | 86.23 | $88.25 | 43216 |
| 2023-12-11 | 86.02 | $87.84 | 577722 |
| 2023-12-08 | 85.83 | $87.48 | 23044 |
| 2023-12-07 | 85.65 | $87.12 | 15500 |
| 2023-12-06 | 85.50 | $86.46 | 39300 |
| 2023-12-05 | 85.40 | $86.78 | 19500 |
| 2023-12-04 | 85.25 | $86.79 | 37400 |
| 2023-12-01 | 85.09 | $87.19 | 93700 |
| 2023-11-30 | 84.87 | $86.73 | 48800 |
| 2023-11-29 | 84.68 | $86.43 | 39700 |
| 2023-11-28 | 84.49 | $86.44 | 34500 |
| 2023-11-27 | 84.29 | $86.37 | 20800 |
| 2023-11-24 | 84.07 | $86.50 | 7500 |
| 2023-11-22 | 83.81 | $86.40 | 42042 |
| 2023-11-21 | 83.54 | $86.10 | 25600 |
| 2023-11-20 | 83.27 | $86.17 | 25400 |
| 2023-11-17 | 82.96 | $85.48 | 36716 |
| 2023-11-16 | 82.70 | $85.39 | 36400 |
| 2023-11-15 | 82.42 | $85.36 | 37446 |
| 2023-11-14 | 82.11 | $85.22 | 63900 |
| 2023-11-13 | 81.78 | $83.93 | 33530 |
| 2023-11-10 | 81.55 | $83.80 | 93135 |
| 2023-11-09 | 81.31 | $82.50 | 68000 |
| 2023-11-08 | 81.19 | $83.11 | 113300 |
| 2023-11-07 | 80.99 | $83.04 | 49600 |
| 2023-11-06 | 80.77 | $82.68 | 28821 |
| 2023-11-03 | 80.57 | $82.35 | 23600 |
| 2023-11-02 | 80.38 | $81.66 | 38200 |
| 2023-11-01 | 80.25 | $80.18 | 30025 |
| 2023-10-31 | 80.26 | $79.24 | 31245 |
| 2023-10-30 | 80.36 | $78.76 | 29106 |
| 2023-10-27 | 80.53 | $77.72 | 24238 |
| 2023-10-26 | 80.83 | $77.98 | 43800 |
| 2023-10-25 | 81.13 | $79.20 | 33600 |
| 2023-10-24 | 81.33 | $80.30 | 37800 |
| 2023-10-23 | 81.44 | $79.74 | 28842 |
| 2023-10-20 | 81.62 | $79.68 | 52600 |
| 2023-10-19 | 81.82 | $80.81 | 29200 |
| 2023-10-18 | 81.93 | $81.41 | 36212 |
| 2023-10-17 | 81.99 | $82.38 | 41000 |
| 2023-10-16 | 81.94 | $82.46 | 26100 |
| 2023-10-13 | 81.89 | $81.71 | 60921 |
| 2023-10-12 | 81.91 | $82.10 | 33443 |
| 2023-10-11 | 81.89 | $82.52 | 34514 |
| 2023-10-10 | 81.82 | $82.18 | 128154 |
| 2023-10-09 | 81.78 | $81.84 | 251504 |
| 2023-10-06 | 81.78 | $81.26 | 24400 |
| 2023-10-05 | 81.83 | $80.24 | 22600 |
| 2023-10-04 | 82.00 | $80.36 | 64500 |
| 2023-10-03 | 82.17 | $79.76 | 53520 |
| 2023-10-02 | 82.43 | $81.06 | 109500 |
| 2023-09-29 | 82.57 | $81.00 | 46000 |
| 2023-09-28 | 82.74 | $81.20 | 30016 |
| 2023-09-27 | 82.90 | $80.74 | 44910 |
| 2023-09-26 | 83.12 | $80.72 | 33029 |
| 2023-09-25 | 83.38 | $81.84 | 17000 |
| 2023-09-22 | 83.54 | $81.46 | 30500 |
| 2023-09-21 | 83.76 | $81.72 | 366011 |
| 2023-09-20 | 83.97 | $83.10 | 31800 |
| 2023-09-19 | 84.06 | $83.94 | 26938 |
| 2023-09-18 | 84.08 | $84.10 | 39239 |
| 2023-09-15 | 84.08 | $83.97 | 33405 |
| 2023-09-14 | 84.09 | $85.02 | 30122 |
| 2023-09-13 | 83.99 | $84.36 | 94719 |
| 2023-09-12 | 83.95 | $84.20 | 57105 |
| 2023-09-11 | 83.92 | $84.74 | 82642 |
| 2023-09-08 | 83.84 | $84.10 | 89700 |
| 2023-09-07 | 83.81 | $83.92 | 61646 |
| 2023-09-06 | 83.80 | $84.06 | 91845 |
| 2023-09-05 | 83.77 | $84.78 | 62800 |
| 2023-09-01 | 83.66 | $84.82 | 50400 |
| 2023-08-31 | 83.54 | $84.82 | 100828 |
| 2023-08-30 | 83.41 | $84.82 | 92300 |
| 2023-08-29 | 83.26 | $84.46 | 116811 |
| 2023-08-28 | 83.13 | $83.21 | 88600 |
| 2023-08-25 | 83.12 | $82.64 | 67300 |
| 2023-08-24 | 83.17 | $82.17 | 115900 |
| 2023-08-23 | 83.28 | $83.20 | 109600 |
| 2023-08-22 | 83.29 | $82.32 | 66548 |
| 2023-08-21 | 83.39 | $82.58 | 76909 |
| 2023-08-18 | 83.47 | $81.81 | 70601 |
| 2023-08-17 | 83.65 | $81.85 | 588937 |
| 2023-08-16 | 83.84 | $82.50 | 124900 |
| 2023-08-15 | 83.98 | $83.16 | 41442 |
| 2023-08-14 | 84.07 | $84.08 | 38004 |
| 2023-08-11 | 84.07 | $83.50 | 12700 |
| 2023-08-10 | 84.12 | $83.52 | 27247 |
| 2023-08-09 | 84.19 | $83.50 | 33106 |
| 2023-08-08 | 84.26 | $84.10 | 14424 |
| 2023-08-07 | 84.28 | $84.42 | 25600 |
| 2023-08-04 | 84.26 | $83.70 | 13301 |
| 2023-08-03 | 84.32 | $84.08 | 89526 |
| 2023-08-02 | 84.35 | $84.34 | 46817 |
| 2023-08-01 | 84.35 | $85.62 | 32600 |
| 2023-07-31 | 84.21 | $85.80 | 23800 |
| 2023-07-28 | 84.05 | $85.68 | 88802 |
| 2023-07-27 | 83.88 | $84.78 | 52247 |
| 2023-07-26 | 83.78 | $85.20 | 187800 |
| 2023-07-25 | 83.63 | $85.20 | 32813 |
| 2023-07-24 | 83.47 | $85.01 | 30312 |
| 2023-07-21 | 83.30 | $84.57 | 9400 |
| 2023-07-20 | 83.17 | $84.57 | 45400 |
| 2023-07-19 | 83.02 | $85.20 | 39300 |
| 2023-07-18 | 82.79 | $85.06 | 20833 |
| 2023-07-17 | 82.55 | $84.38 | 25448 |
| 2023-07-14 | 82.36 | $84.08 | 39136 |
| 2023-07-13 | 82.18 | $84.08 | 30048 |
| 2023-07-12 | 81.98 | $83.18 | 60900 |
| 2023-07-11 | 81.86 | $82.54 | 35300 |
| 2023-07-10 | 81.78 | $82.06 | 881018 |
| 2023-07-07 | 81.75 | $82.08 | 49342 |
| 2023-07-06 | 81.72 | $82.38 | 37108 |
| 2023-07-05 | 81.65 | $83.06 | 53709 |
| 2023-07-03 | 81.50 | $83.13 | 17800 |
| 2023-06-30 | 81.33 | $83.36 | 33507 |
| 2023-06-29 | 81.12 | $82.34 | 37870 |
| 2023-06-28 | 80.99 | $81.98 | 82570 |
| 2023-06-27 | 80.88 | $81.94 | 31222 |
| 2023-06-26 | 80.77 | $81.08 | 72328 |
| 2023-06-23 | 80.74 | $81.65 | 71295 |
| 2023-06-22 | 80.64 | $82.24 | 20199 |
| 2023-06-21 | 80.48 | $81.86 | 26127 |
| 2023-06-20 | 80.33 | $82.34 | 58832 |
| 2023-06-16 | 80.12 | $82.72 | 86085 |
| 2023-06-15 | 79.84 | $83.00 | 125968 |
| 2023-06-14 | 79.51 | $81.34 | 691663 |
| 2023-06-13 | 79.32 | $81.80 | 32829 |
| 2023-06-12 | 79.06 | $81.36 | 28741 |
| 2023-06-09 | 78.82 | $80.48 | 32510 |
| 2023-06-08 | 78.64 | $80.34 | 23747 |
| 2023-06-07 | 78.46 | $79.73 | 24301 |
| 2023-06-06 | 78.33 | $80.33 | 19916 |
| 2023-06-05 | 78.12 | $80.22 | 27375 |
| 2023-06-02 | 77.90 | $80.31 | 39929 |
| 2023-06-01 | 77.64 | $79.20 | 66639 |
| 2023-05-31 | 77.48 | $78.32 | 30660 |
| 2023-05-30 | 77.39 | $78.85 | 23175 |
| 2023-05-26 | 77.24 | $78.70 | 33971 |
| 2023-05-25 | 77.08 | $77.60 | 22444 |
| 2023-05-24 | 77.03 | $76.84 | 30170 |
| 2023-05-23 | 77.05 | $77.42 | 19193 |
| 2023-05-22 | 77.01 | $78.20 | 100210 |
| 2023-05-19 | 76.88 | $78.28 | 20642 |
| 2023-05-18 | 76.73 | $78.32 | 32919 |
| 2023-05-17 | 76.57 | $77.59 | 39251 |
| 2023-05-16 | 76.46 | $76.64 | 164862 |
| 2023-05-15 | 76.44 | $77.02 | 32063 |
| 2023-05-12 | 76.38 | $76.74 | 28300 |
| 2023-05-11 | 76.34 | $76.88 | 10482 |
| 2023-05-10 | 76.29 | $76.98 | 32233 |
| 2023-05-09 | 76.21 | $76.54 | 22082 |
| 2023-05-08 | 76.18 | $76.88 | 29510 |
| 2023-05-05 | 76.10 | $76.74 | 28100 |
| 2023-05-04 | 76.04 | $75.38 | 25726 |
| 2023-05-03 | 76.11 | $75.94 | 59744 |
| 2023-05-02 | 76.12 | $76.48 | 27200 |
| 2023-05-01 | 76.09 | $77.26 | 28124 |
| 2023-04-28 | 75.96 | $77.26 | 31532 |
| 2023-04-27 | 75.83 | $76.66 | 70169 |
| 2023-04-26 | 75.74 | $75.20 | 58700 |
| 2023-04-25 | 75.80 | $75.40 | 33145 |
| 2023-04-24 | 75.84 | $76.52 | 17600 |
| 2023-04-21 | 75.77 | $76.48 | 21239 |
| 2023-04-20 | 75.69 | $76.39 | 35148 |
| 2023-04-19 | 75.62 | $76.88 | 30091 |
| 2023-04-18 | 75.48 | $76.89 | 53472 |
| 2023-04-17 | 75.34 | $76.85 | 35049 |
| 2023-04-14 | 75.18 | $76.62 | 42803 |
| 2023-04-13 | 75.02 | $76.80 | 64737 |
| 2023-04-12 | 74.84 | $75.61 | 1.4M |
| 2023-04-11 | 74.76 | $75.98 | 37856 |
| 2023-04-10 | 74.63 | $76.00 | 464418 |
| 2023-04-06 | 74.48 | $76.05 | 39017 |
| 2023-04-05 | 74.32 | $75.70 | 29998 |
| 2023-04-04 | 74.17 | $75.86 | 75276 |
| 2023-04-03 | 74.00 | $76.23 | 31803 |
| 2023-03-31 | 73.76 | $76.15 | 14624 |
| 2023-03-30 | 73.51 | $75.13 | 70400 |
| 2023-03-29 | 73.34 | $74.60 | 48031 |
| 2023-03-28 | 73.20 | $73.56 | 30426 |
| 2023-03-27 | 73.17 | $73.80 | 55937 |
| 2023-03-24 | 73.10 | $73.70 | 24700 |
| 2023-03-23 | 73.04 | $73.36 | 43048 |
| 2023-03-22 | 73.00 | $73.00 | 48913 |
| 2023-03-21 | 73.00 | $74.06 | 29241 |
| 2023-03-20 | 72.89 | $73.09 | 38700 |
| 2023-03-17 | 72.87 | $72.63 | 86603 |
| 2023-03-16 | 72.90 | $73.28 | 43059 |
| 2023-03-15 | 72.86 | $71.98 | 83700 |
| 2023-03-14 | 72.95 | $72.28 | 57700 |
| 2023-03-13 | 73.02 | $71.02 | 87000 |
| 2023-03-10 | 73.23 | $70.97 | 51900 |
| 2023-03-09 | 73.47 | $71.96 | 87939 |
| 2023-03-08 | 73.63 | $73.20 | 68900 |
| 2023-03-07 | 73.67 | $73.18 | 76710 |
| 2023-03-06 | 73.72 | $74.24 | 16837 |
| 2023-03-03 | 73.67 | $74.08 | 41200 |
| 2023-03-02 | 73.63 | $72.85 | 38142 |
| 2023-03-01 | 73.71 | $72.28 | 68135 |
| 2023-02-28 | 73.86 | $72.78 | 30100 |
| 2023-02-27 | 73.97 | $72.88 | 57200 |
| 2023-02-24 | 74.09 | $72.70 | 28608 |
| 2023-02-23 | 74.23 | $73.56 | 166200 |
| 2023-02-22 | 74.30 | $73.02 | 164300 |
| 2023-02-21 | 74.44 | $73.22 | 111100 |
| 2023-02-17 | 74.57 | $74.61 | 46330 |
| 2023-02-16 | 74.56 | $74.87 | 56238 |
| 2023-02-15 | 74.53 | $75.84 | 31900 |
| 2023-02-14 | 74.39 | $75.66 | 27900 |
| 2023-02-13 | 74.26 | $75.58 | 41900 |
| 2023-02-10 | 74.12 | $74.76 | 112800 |
| 2023-02-09 | 74.05 | $74.60 | 54439 |
| 2023-02-08 | 73.99 | $75.30 | 38300 |
| 2023-02-07 | 73.86 | $76.14 | 139500 |
| 2023-02-06 | 73.61 | $74.93 | 793600 |
| 2023-02-03 | 73.48 | $75.57 | 193201 |
| 2023-02-02 | 73.26 | $76.30 | 178400 |
| 2023-02-01 | 72.94 | $75.26 | 16.4M |
| 2023-01-31 | 72.69 | $74.43 | 16000 |
| 2023-01-30 | 72.51 | $73.34 | 38634 |
| 2023-01-27 | 72.42 | $74.37 | 14200 |
| 2023-01-26 | 72.21 | $74.12 | 24600 |
| 2023-01-25 | 72.01 | $73.28 | 18731 |
| 2023-01-24 | 71.88 | $73.36 | 149300 |
| 2023-01-23 | 71.73 | $73.41 | 12702 |
| 2023-01-20 | 71.55 | $72.51 | 9741 |
| 2023-01-19 | 71.45 | $71.20 | 82631 |
| 2023-01-18 | 71.47 | $71.63 | 13246 |
| 2023-01-17 | 71.46 | $72.75 | 20222 |
| 2023-01-13 | 71.32 | $72.88 | 9322 |
| 2023-01-12 | 71.16 | $72.58 | 10420 |
| 2023-01-11 | 71.01 | $72.28 | 25234 |
| 2023-01-10 | 70.87 | $71.36 | 54535 |
| 2023-01-09 | 70.82 | $70.90 | 960345 |
| 2023-01-06 | 70.81 | $70.94 | 20600 |
| 2023-01-05 | 70.80 | $69.41 | 44800 |
| 2023-01-04 | 70.95 | $70.31 | 29617 |
| 2023-01-03 | 71.01 | $69.85 | 28800 |
| 2022-12-30 | 71.13 | $70.10 | 27800 |
| 2022-12-29 | 71.24 | $70.25 | 30343 |
| 2022-12-28 | 71.35 | $69.06 | 25739 |
| 2022-12-27 | 71.59 | $70.16 | 32600 |
| 2022-12-23 | 71.74 | $70.49 | 26813 |
| 2022-12-22 | 71.87 | $70.09 | 27203 |
| 2022-12-21 | 72.06 | $71.14 | 30800 |
| 2022-12-20 | 72.15 | $70.19 | 14725 |
| 2022-12-19 | 72.36 | $70.14 | 8522 |
| 2022-12-16 | 72.60 | $70.85 | 11924 |
| 2022-12-15 | 72.78 | $71.49 | 3749 |
| 2022-12-14 | 72.91 | $73.49 | 24300 |
| 2022-12-13 | 72.85 | $73.85 | 14347 |
| 2022-12-12 | 72.75 | $73.23 | 7422 |
| 2022-12-09 | 72.70 | $72.26 | 27000 |
| 2022-12-08 | 72.74 | $72.78 | 9613 |
| 2022-12-07 | 72.74 | $72.20 | 9749 |
| 2022-12-06 | 72.80 | $72.32 | 13212 |
| 2022-12-05 | 72.85 | $73.45 | 70300 |
| 2022-12-02 | 72.78 | $74.75 | 19619 |
| 2022-12-01 | 72.58 | $74.92 | 25600 |
| 2022-11-30 | 72.33 | $74.79 | 8700 |
| 2022-11-29 | 72.07 | $72.57 | 1324 |
| 2022-11-28 | 72.02 | $72.81 | 26900 |
| 2022-11-25 | 71.94 | $73.85 | 3200 |
| 2022-11-23 | 71.74 | $73.97 | 24528 |
| 2022-11-22 | 71.50 | $73.43 | 24800 |
| 2022-11-21 | 71.30 | $72.50 | 16700 |
| 2022-11-18 | 71.17 | $72.75 | 5900 |
| 2022-11-17 | 71.00 | $72.55 | 3324 |
| 2022-11-16 | 70.84 | $72.80 | 12641 |
| 2022-11-15 | 70.64 | $73.30 | 10200 |
| 2022-11-14 | 70.35 | $72.74 | 7900 |
| 2022-11-11 | 70.10 | $73.27 | 5900 |
| 2022-11-10 | 69.77 | $72.48 | 8200 |
| 2022-11-09 | 69.49 | $68.69 | 30000 |
| 2022-11-08 | 69.57 | $70.22 | 12700 |
| 2022-11-07 | 69.50 | $69.76 | 8904 |
| 2022-11-04 | 69.47 | $69.07 | 9500 |
| 2022-11-03 | 69.52 | $68.23 | 17326 |
| 2022-11-02 | 69.65 | $69.09 | 14725 |
| 2022-11-01 | 69.71 | $70.90 | 15619 |
| 2022-10-31 | 69.58 | $71.29 | 5818 |
| 2022-10-28 | 69.40 | $71.84 | 26201 |
| 2022-10-27 | 69.15 | $70.12 | 9743 |
| 2022-10-26 | 69.05 | $70.65 | 7000 |
| 2022-10-25 | 68.88 | $71.29 | 22800 |
| 2022-10-24 | 68.62 | $70.19 | 11800 |
| 2022-10-21 | 68.46 | $69.34 | 10910 |
| 2022-10-20 | 68.37 | $67.81 | 19900 |
| 2022-10-19 | 68.42 | $68.19 | 8845 |
| 2022-10-18 | 68.45 | $68.56 | 15524 |
| 2022-10-17 | 68.44 | $67.87 | 17400 |
| 2022-10-14 | 68.50 | $66.11 | 9800 |
| 2022-10-13 | 68.75 | $67.56 | 15400 |
| 2022-10-12 | 68.87 | $65.88 | 12603 |
| 2022-10-11 | 69.19 | $66.02 | 28900 |
| 2022-10-10 | 69.52 | $66.52 | 7700 |
| 2022-10-07 | 69.84 | $67.07 | 33500 |
| 2022-10-06 | 70.13 | $69.08 | 79603 |
| 2022-10-05 | 70.24 | $69.79 | 10110 |
| 2022-10-04 | 70.29 | $69.82 | 10032 |
| 2022-10-03 | 70.33 | $67.70 | 7200 |
| 2022-09-30 | 70.61 | $66.42 | 12011 |
| 2022-09-29 | 71.05 | $67.56 | 55200 |
| 2022-09-28 | 71.42 | $68.89 | 30400 |
| 2022-09-27 | 71.69 | $67.71 | 33400 |
| 2022-09-26 | 72.11 | $67.84 | 56600 |
| 2022-09-23 | 72.56 | $68.40 | 47004 |
| 2022-09-22 | 72.99 | $69.62 | 34802 |
| 2022-09-21 | 73.35 | $70.16 | 20200 |
| 2022-09-20 | 73.68 | $71.37 | 6644 |
| 2022-09-19 | 73.93 | $72.09 | 12800 |
| 2022-09-16 | 74.12 | $71.48 | 23200 |
| 2022-09-15 | 74.40 | $72.40 | 14836 |
| 2022-09-14 | 74.61 | $72.95 | 17917 |
| 2022-09-13 | 74.78 | $72.76 | 13700 |
| 2022-09-12 | 75.00 | $76.00 | 15111 |
| 2022-09-09 | 74.89 | $75.15 | 11600 |
| 2022-09-08 | 74.86 | $73.97 | 22000 |
| 2022-09-07 | 74.96 | $73.47 | 21400 |
| 2022-09-06 | 75.11 | $72.18 | 28309 |
| 2022-09-02 | 75.42 | $72.53 | 38939 |
| 2022-09-01 | 75.73 | $73.35 | 20500 |
| 2022-08-31 | 75.98 | $73.15 | 50100 |
| 2022-08-30 | 76.27 | $73.68 | 8402 |
| 2022-08-29 | 76.55 | $74.54 | 22500 |
| 2022-08-26 | 76.76 | $75.07 | 86920 |
| 2022-08-25 | 76.94 | $77.66 | 90247 |
| 2022-08-24 | 76.86 | $76.59 | 10606 |
| 2022-08-23 | 76.89 | $76.40 | 14200 |
| 2022-08-22 | 76.94 | $76.59 | 15415 |
| 2022-08-19 | 76.97 | $78.24 | 15900 |
| 2022-08-18 | 76.84 | $79.25 | 15744 |
| 2022-08-17 | 76.59 | $79.11 | 34900 |
| 2022-08-16 | 76.32 | $79.65 | 17122 |
| 2022-08-15 | 75.97 | $79.48 | 94900 |
| 2022-08-12 | 75.60 | $79.09 | 55041 |
| 2022-08-11 | 75.24 | $77.76 | 29745 |
| 2022-08-10 | 74.97 | $77.85 | 71010 |
| 2022-08-09 | 74.67 | $76.28 | 153600 |
| 2022-08-08 | 74.50 | $76.61 | 85709 |
| 2022-08-05 | 74.28 | $76.71 | 14900 |
| 2022-08-04 | 74.02 | $76.91 | 246308 |
| 2022-08-03 | 73.71 | $76.94 | 5600 |
| 2022-08-02 | 73.38 | $75.62 | 13700 |
| 2022-08-01 | 73.14 | $76.06 | 11900 |
| 2022-07-29 | 72.83 | $76.24 | 11040 |
| 2022-07-28 | 72.47 | $75.11 | 23400 |
| 2022-07-27 | 72.20 | $74.17 | 10517 |
| 2022-07-26 | 71.99 | $72.27 | 14316 |
| 2022-07-25 | 71.96 | $73.25 | 16400 |
| 2022-07-22 | 71.82 | $73.15 | 75200 |
| 2022-07-21 | 71.68 | $73.92 | 6428 |
| 2022-07-20 | 71.45 | $73.13 | 51500 |
| 2022-07-19 | 71.27 | $72.66 | 26314 |
| 2022-07-18 | 71.12 | $70.80 | 13000 |
| 2022-07-15 | 71.16 | $71.38 | 5200 |
| 2022-07-14 | 71.13 | $70.00 | 161740 |
| 2022-07-13 | 71.25 | $70.18 | 35033 |
| 2022-07-12 | 71.36 | $70.46 | 18300 |
| 2022-07-11 | 71.46 | $71.20 | 19433 |
| 2022-07-08 | 71.49 | $72.14 | 24400 |
| 2022-07-07 | 71.42 | $72.08 | 13500 |
| 2022-07-06 | 71.35 | $70.94 | 44500 |
| 2022-07-05 | 71.39 | $70.69 | 31400 |
| 2022-07-01 | 71.47 | $70.44 | 64526 |
| 2022-06-30 | 71.57 | $69.89 | 37922 |
| 2022-06-29 | 71.75 | $70.72 | 31600 |
| 2022-06-28 | 71.86 | $70.75 | 50900 |
| 2022-06-27 | 71.98 | $72.28 | 42530 |
| 2022-06-24 | 71.94 | $72.58 | 29104 |
| 2022-06-23 | 71.88 | $70.36 | 11600 |
| 2022-06-22 | 72.04 | $69.66 | 34930 |
| 2022-06-21 | 72.29 | $69.75 | 17500 |
| 2022-06-17 | 72.55 | $67.96 | 49000 |
| 2022-06-16 | 73.04 | $67.72 | 77924 |
| 2022-06-15 | 73.60 | $69.94 | 16300 |
| 2022-06-14 | 73.98 | $68.98 | 40500 |
| 2022-06-13 | 74.51 | $69.10 | 56648 |
| 2022-06-10 | 75.08 | $72.00 | 32600 |
| 2022-06-09 | 75.40 | $74.22 | 17228 |
| 2022-06-08 | 75.53 | $75.96 | 77200 |
| 2022-06-07 | 75.48 | $76.64 | 42547 |
| 2022-06-06 | 75.36 | $75.95 | 26123 |
| 2022-06-03 | 75.29 | $75.76 | 46100 |
| 2022-06-02 | 75.25 | $77.06 | 21221 |
| 2022-06-01 | 75.05 | $75.54 | 38429 |
| 2022-05-31 | 75.00 | $76.17 | 13933 |
| 2022-05-27 | 74.88 | $76.47 | 48300 |
| 2022-05-26 | 74.71 | $74.67 | 29118 |
| 2022-05-25 | 74.72 | $73.18 | 8111 |
| 2022-05-24 | 74.88 | $72.43 | 25200 |
| 2022-05-23 | 75.14 | $73.14 | 12900 |
| 2022-05-20 | 75.35 | $71.84 | 209346 |
| 2022-05-19 | 75.72 | $71.89 | 61200 |
| 2022-05-18 | 76.12 | $72.24 | 34900 |
| 2022-05-17 | 76.53 | $75.33 | 37600 |
| 2022-05-16 | 76.65 | $73.88 | 8700 |
| 2022-05-13 | 76.95 | $74.14 | 27100 |
| 2022-05-12 | 77.24 | $72.20 | 58000 |
| 2022-05-11 | 77.77 | $72.44 | 73400 |
| 2022-05-10 | 78.33 | $73.84 | 62200 |
| 2022-05-09 | 78.81 | $73.64 | 75049 |
| 2022-05-06 | 79.35 | $76.14 | 66100 |
| 2022-05-05 | 79.69 | $76.65 | 39752 |
| 2022-05-04 | 80.01 | $79.57 | 23700 |
| 2022-05-03 | 80.06 | $77.27 | 22900 |
| 2022-05-02 | 80.35 | $77.04 | 62500 |
| 2022-04-29 | 80.70 | $76.38 | 23100 |
| 2022-04-28 | 81.15 | $79.51 | 34900 |
| 2022-04-27 | 81.32 | $77.43 | 28100 |
| 2022-04-26 | 81.73 | $77.46 | 102002 |
| 2022-04-25 | 82.18 | $79.69 | 20437 |
| 2022-04-22 | 82.45 | $79.10 | 49217 |
| 2022-04-21 | 82.80 | $81.34 | 10207 |
| 2022-04-20 | 82.95 | $82.62 | 87102 |
| 2022-04-19 | 82.99 | $82.91 | 215600 |
| 2022-04-18 | 83.00 | $81.49 | 172436 |
| 2022-04-14 | 83.16 | $81.55 | 8349 |
| 2022-04-13 | 83.32 | $82.68 | 11730 |
| 2022-04-12 | 83.39 | $81.66 | 5817 |
| 2022-04-11 | 83.57 | $82.06 | 97040 |
| 2022-04-08 | 83.73 | $83.57 | 11138 |
| 2022-04-07 | 83.75 | $83.83 | 14434 |
| 2022-04-06 | 83.74 | $83.46 | 60343 |
| 2022-04-05 | 83.77 | $84.50 | 11700 |
| 2022-04-04 | 83.70 | $85.76 | 97624 |
| 2022-04-01 | 83.48 | $84.80 | 153204 |
| 2022-03-31 | 83.34 | $84.93 | 18500 |
| 2022-03-30 | 83.17 | $86.14 | 6618 |
| 2022-03-29 | 82.86 | $86.68 | 9849 |
| 2022-03-28 | 82.46 | $85.66 | 134026 |
| 2022-03-25 | 82.12 | $84.92 | 9139 |
| 2022-03-24 | 81.83 | $84.61 | 18629 |
| 2022-03-23 | 81.53 | $83.36 | 22907 |
| 2022-03-22 | 81.34 | $84.37 | 16729 |
| 2022-03-21 | 81.02 | $83.28 | 21300 |
| 2022-03-18 | 80.78 | $83.35 | 11012 |
| 2022-03-17 | 80.51 | $82.25 | 22700 |
| 2022-03-16 | 80.33 | $81.15 | 66233 |
| 2022-03-15 | 80.25 | $79.26 | 38300 |
| 2022-03-14 | 80.35 | $77.31 | 26200 |
| 2022-03-11 | 80.67 | $78.12 | 21000 |
| 2022-03-10 | 80.94 | $79.21 | 14325 |
| 2022-03-09 | 81.12 | $79.66 | 34900 |
| 2022-03-08 | 81.27 | $77.54 | 47400 |
| 2022-03-07 | 81.67 | $78.09 | 50600 |
| 2022-03-04 | 82.04 | $80.57 | 38536 |
| 2022-03-03 | 82.20 | $81.24 | 20040 |
| 2022-03-02 | 82.30 | $82.36 | 35700 |
| 2022-03-01 | 82.29 | $80.68 | 24900 |
| 2022-02-28 | 82.46 | $81.67 | 112035 |
| 2022-02-25 | 82.54 | $81.78 | 31000 |
| 2022-02-24 | 82.63 | $80.04 | 182636 |
| 2022-02-23 | 82.90 | $78.71 | 47731 |
| 2022-02-22 | 83.34 | $80.22 | 187709 |
| 2022-02-18 | 83.67 | $81.13 | 300800 |
| 2022-02-17 | 83.93 | $81.80 | 29115 |
| 2022-02-16 | 84.16 | $83.71 | 109900 |
| 2022-02-15 | 84.21 | $83.67 | 179200 |
| 2022-02-14 | 84.26 | $82.30 | 163114 |
| 2022-02-11 | 84.47 | $82.17 | 40650 |
| 2022-02-10 | 84.71 | $84.24 | 58900 |
| 2022-02-09 | 84.76 | $85.75 | 86342 |
| 2022-02-08 | 84.65 | $84.54 | 44100 |
| 2022-02-07 | 84.67 | $83.74 | 23800 |
| 2022-02-04 | 84.76 | $84.29 | 155100 |
| 2022-02-03 | 84.81 | $83.59 | 16602 |
| 2022-02-02 | 84.94 | $85.87 | 160000 |
| 2022-02-01 | 84.85 | $85.13 | 135100 |
| 2022-01-31 | 84.82 | $84.56 | 30338 |
| 2022-01-28 | 84.84 | $82.78 | 34700 |
| 2022-01-27 | 85.06 | $80.84 | 42908 |
| 2022-01-26 | 85.50 | $81.18 | 97924 |
| 2022-01-25 | 85.96 | $81.28 | 57701 |
| 2022-01-24 | 86.45 | $82.42 | 116900 |
| 2022-01-21 | 86.88 | $82.21 | 73213 |
| 2022-01-20 | 87.37 | $83.90 | 39300 |
| 2022-01-19 | 87.73 | $84.82 | 62500 |
| 2022-01-18 | 88.04 | $85.64 | 84500 |
| 2022-01-14 | 88.29 | $87.24 | 70249 |
| 2022-01-13 | 88.40 | $87.04 | 18201 |
| 2022-01-12 | 88.55 | $88.66 | 19145 |
| 2022-01-11 | 88.53 | $88.33 | 22018 |
| 2022-01-10 | 88.56 | $87.45 | 18626 |
| 2022-01-07 | 88.67 | $87.67 | 13000 |
| 2022-01-06 | 88.78 | $87.50 | 19100 |
| 2022-01-05 | 88.91 | $88.22 | 12600 |
| 2022-01-04 | 88.98 | $90.01 | 47901 |
| 2022-01-03 | 88.88 | $90.20 | 19513 |
| 2021-12-31 | 88.74 | $89.62 | 10400 |
| 2021-12-30 | 88.64 | $89.89 | 34500 |
| 2021-12-29 | 88.51 | $90.18 | 8231 |
| 2021-12-28 | 88.34 | $90.34 | 11104 |
| 2021-12-27 | 88.13 | $90.50 | 32200 |
| 2021-12-23 | 87.88 | $89.42 | 19500 |
| 2021-12-22 | 87.71 | $88.73 | 49220 |
| 2021-12-21 | 87.61 | $87.77 | 19600 |
| 2021-12-20 | 87.59 | $86.25 | 34300 |
| 2021-12-17 | 87.73 | $87.30 | 58649 |
| 2021-12-16 | 87.78 | $88.10 | 61343 |
| 2021-12-15 | 87.74 | $88.91 | 108116 |
| 2021-12-14 | 87.62 | $87.39 | 15425 |
| 2021-12-13 | 87.65 | $88.17 | 23230 |
| 2021-12-10 | 87.59 | $88.87 | 18310 |
| 2021-12-09 | 87.46 | $88.13 | 15018 |
| 2021-12-08 | 87.38 | $88.72 | 9201 |
| 2021-12-07 | 87.24 | $88.34 | 6900 |
| 2021-12-06 | 87.13 | $86.57 | 19700 |
| 2021-12-03 | 87.19 | $85.54 | 22212 |
| 2021-12-02 | 87.36 | $86.50 | 32147 |
| 2021-12-01 | 87.45 | $85.30 | 15925 |
| 2021-11-30 | 87.68 | $86.41 | 38303 |
| 2021-11-29 | 87.81 | $87.95 | 32800 |
| 2021-11-26 | 87.80 | $86.90 | 11435 |
| 2021-11-24 | 87.89 | $88.70 | 14627 |
| 2021-11-23 | 87.80 | $88.47 | 30400 |
| 2021-11-22 | 87.73 | $88.50 | 13800 |
| 2021-11-19 | 87.65 | $88.85 | 13630 |
| 2021-11-18 | 87.53 | $88.96 | 7100 |
| 2021-11-17 | 87.38 | $88.60 | 12140 |
| 2021-11-16 | 87.25 | $88.80 | 15300 |
| 2021-11-15 | 87.09 | $88.27 | 5900 |
| 2021-11-12 | 86.96 | $88.37 | 10500 |
| 2021-11-11 | 86.81 | $87.69 | 13837 |
| 2021-11-10 | 86.72 | $87.77 | 16200 |
| 2021-11-09 | 86.61 | $88.46 | 29500 |
| 2021-11-08 | 86.42 | $88.84 | 27421 |
| 2021-11-05 | 86.16 | $88.74 | 20032 |
| 2021-11-04 | 85.89 | $88.43 | 17800 |
| 2021-11-03 | 85.62 | $88.02 | 11933 |
| 2021-11-02 | 85.37 | $87.34 | 8405 |
| 2021-11-01 | 85.16 | $87.09 | 44425 |
| 2021-10-29 | 84.96 | $87.03 | 26800 |
| 2021-10-28 | 84.74 | $86.75 | 12500 |
| 2021-10-27 | 84.53 | $86.00 | 19019 |
| 2021-10-26 | 84.37 | $86.37 | 67600 |
| 2021-10-25 | 84.16 | $86.04 | 17200 |
| 2021-10-22 | 83.97 | $85.67 | 5100 |
| 2021-10-21 | 83.79 | $85.89 | 16000 |
| 2021-10-20 | 83.57 | $85.51 | 12222 |
| 2021-10-19 | 83.36 | $85.29 | 4845 |
| 2021-10-18 | 83.16 | $84.67 | 21000 |
| 2021-10-15 | 83.00 | $84.35 | 12400 |
| 2021-10-14 | 82.86 | $83.59 | 9500 |
| 2021-10-13 | 82.78 | $82.22 | 8400 |
| 2021-10-12 | 82.84 | $81.90 | 8200 |
| 2021-10-11 | 82.94 | $82.16 | 4805 |
| 2021-10-08 | 83.02 | $82.77 | 5035 |
| 2021-10-07 | 83.05 | $82.90 | 13400 |
| 2021-10-06 | 83.06 | $82.19 | 11102 |
| 2021-10-05 | 83.15 | $81.82 | 8600 |
| 2021-10-04 | 83.29 | $80.85 | 13913 |
| 2021-10-01 | 83.55 | $82.13 | 47245 |
| 2021-09-30 | 83.70 | $81.57 | 18500 |
| 2021-09-29 | 83.92 | $82.29 | 8105 |
| 2021-09-28 | 84.09 | $82.27 | 12400 |
| 2021-09-27 | 84.29 | $84.10 | 12800 |
| 2021-09-24 | 84.31 | $84.48 | 5106 |
| 2021-09-23 | 84.29 | $84.34 | 12648 |
| 2021-09-22 | 84.28 | $83.38 | 9000 |
| 2021-09-21 | 84.38 | $82.72 | 10100 |
| 2021-09-20 | 84.55 | $82.53 | 27600 |
| 2021-09-17 | 84.76 | $84.09 | 4509 |
| 2021-09-16 | 84.84 | $84.81 | 5841 |
| 2021-09-15 | 84.84 | $84.90 | 9634 |
| 2021-09-14 | 84.83 | $84.19 | 14200 |
| 2021-09-13 | 84.90 | $84.62 | 15937 |
| 2021-09-10 | 84.93 | $84.51 | 14500 |
| 2021-09-09 | 84.97 | $85.16 | 14413 |
| 2021-09-08 | 84.95 | $85.52 | 14500 |
| 2021-09-07 | 84.89 | $85.73 | 11600 |
| 2021-09-03 | 84.81 | $85.91 | 13332 |
| 2021-09-02 | 84.69 | $85.82 | 6849 |
| 2021-09-01 | 84.57 | $85.66 | 11638 |
| 2021-08-31 | 84.46 | $85.67 | 17400 |
| 2021-08-30 | 84.33 | $85.84 | 20700 |
| 2021-08-27 | 84.17 | $85.33 | 22349 |
| 2021-08-26 | 84.05 | $84.67 | 15125 |
| 2021-08-25 | 83.98 | $85.12 | 18637 |
| 2021-08-24 | 83.86 | $84.96 | 7229 |
| 2021-08-23 | 83.75 | $84.91 | 14600 |
| 2021-08-20 | 83.62 | $84.14 | 8100 |
| 2021-08-19 | 83.57 | $83.37 | 11900 |
| 2021-08-18 | 83.59 | $83.30 | 13605 |
| 2021-08-17 | 83.62 | $84.13 | 23643 |
| 2021-08-16 | 83.57 | $84.72 | 10322 |
| 2021-08-13 | 83.45 | $84.44 | 6000 |
| 2021-08-12 | 83.34 | $84.33 | 11408 |
| 2021-08-11 | 83.24 | $84.03 | 11900 |
| 2021-08-10 | 83.15 | $83.91 | 6800 |
| 2021-08-09 | 83.07 | $83.94 | 7732 |
| 2021-08-06 | 82.98 | $83.96 | 4520 |
| 2021-08-05 | 82.88 | $83.88 | 11100 |
| 2021-08-04 | 82.78 | $83.48 | 7000 |
| 2021-08-03 | 82.70 | $83.71 | 5300 |
| 2021-08-02 | 82.59 | $83.02 | 11638 |
| 2021-07-30 | 82.55 | $83.15 | 23317 |
| 2021-07-29 | 82.49 | $83.73 | 111600 |
| 2021-07-28 | 82.36 | $83.50 | 24119 |
| 2021-07-27 | 82.24 | $83.44 | 21500 |
| 2021-07-26 | 82.11 | $83.89 | 20200 |
| 2021-07-23 | 81.92 | $83.72 | 11100 |
| 2021-07-22 | 81.73 | $82.80 | 39445 |
| 2021-07-21 | 81.62 | $82.52 | 21300 |
| 2021-07-20 | 81.53 | $81.86 | 8400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
143.41
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
67.54
Average
97.73
Maximum
143.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 143.41 | $142.38 | 263800 |
| 2026-07-16 | 143.47 | $143.89 | 233813 |
| 2026-07-15 | 143.38 | $144.70 | 82054 |
| 2026-07-14 | 143.22 | $144.15 | 120600 |
| 2026-07-13 | 143.10 | $143.63 | 97307 |
| 2026-07-10 | 143.02 | $144.74 | 81241 |
| 2026-07-09 | 142.80 | $144.16 | 114600 |
| 2026-07-08 | 142.63 | $142.99 | 209404 |
| 2026-07-07 | 142.57 | $143.48 | 208356 |
| 2026-07-06 | 142.44 | $144.18 | 78800 |
| 2026-07-02 | 142.26 | $142.97 | 103425 |
| 2026-07-01 | 142.20 | $143.06 | 77357 |
| 2026-06-30 | 142.14 | $143.39 | 336015 |
| 2026-06-29 | 142.06 | $142.50 | 62483 |
| 2026-06-26 | 142.08 | $140.34 | 73103 |
| 2026-06-25 | 142.32 | $140.92 | 96755 |
| 2026-06-24 | 142.52 | $140.88 | 60629 |
| 2026-06-23 | 142.74 | $141.09 | 45946 |
| 2026-06-22 | 142.95 | $143.10 | 97239 |
| 2026-06-18 | 142.96 | $143.62 | 328700 |
| 2026-06-17 | 142.92 | $142.14 | 548100 |
| 2026-06-16 | 143.00 | $143.78 | 102200 |
| 2026-06-15 | 142.92 | $144.67 | 93700 |
| 2026-06-12 | 142.74 | $142.15 | 73016 |
| 2026-06-11 | 142.80 | $141.54 | 102972 |
| 2026-06-10 | 142.93 | $139.02 | 81500 |
| 2026-06-09 | 143.30 | $141.32 | 107648 |
| 2026-06-08 | 143.46 | $141.77 | 128925 |
| 2026-06-05 | 143.57 | $141.25 | 255600 |
| 2026-06-04 | 143.72 | $145.27 | 92863 |
| 2026-06-03 | 143.47 | $144.61 | 65700 |
| 2026-06-02 | 143.25 | $145.69 | 130900 |
| 2026-06-01 | 142.89 | $145.40 | 126600 |
| 2026-05-29 | 142.52 | $145.07 | 185411 |
| 2026-05-28 | 142.15 | $144.68 | 671732 |
| 2026-05-27 | 141.77 | $143.79 | 93300 |
| 2026-05-26 | 141.44 | $143.82 | 129400 |
| 2026-05-22 | 141.08 | $142.76 | 82500 |
| 2026-05-21 | 140.79 | $142.25 | 112300 |
| 2026-05-20 | 140.51 | $141.85 | 64200 |
| 2026-05-19 | 140.24 | $140.37 | 52627 |
| 2026-05-18 | 140.09 | $141.20 | 178662 |
| 2026-05-15 | 139.84 | $141.36 | 65100 |
| 2026-05-14 | 139.54 | $143.24 | 74300 |
| 2026-05-13 | 139.02 | $142.07 | 61100 |
| 2026-05-12 | 138.58 | $141.19 | 85861 |
| 2026-05-11 | 138.18 | $141.50 | 113129 |
| 2026-05-08 | 137.70 | $141.10 | 1.3M |
| 2026-05-07 | 137.20 | $139.95 | 85000 |
| 2026-05-06 | 136.77 | $140.58 | 188900 |
| 2026-05-05 | 136.22 | $138.60 | 125343 |
| 2026-05-04 | 135.81 | $137.48 | 219200 |
| 2026-05-01 | 135.44 | $137.89 | 230800 |
| 2026-04-30 | 134.98 | $137.37 | 314300 |
| 2026-04-29 | 134.51 | $136.09 | 63141 |
| 2026-04-28 | 134.11 | $136.09 | 86746 |
| 2026-04-27 | 133.63 | $136.81 | 99012 |
| 2026-04-24 | 133.02 | $136.63 | 79200 |
| 2026-04-23 | 132.36 | $135.60 | 85902 |
| 2026-04-22 | 131.75 | $136.19 | 91715 |
| 2026-04-21 | 131.04 | $134.81 | 93106 |
| 2026-04-20 | 130.41 | $135.72 | 79300 |
| 2026-04-17 | 129.65 | $135.93 | 173535 |
| 2026-04-16 | 128.82 | $134.31 | 113317 |
| 2026-04-15 | 128.10 | $134.02 | 145714 |
| 2026-04-14 | 127.39 | $132.88 | 5.2M |
| 2026-04-13 | 126.76 | $131.31 | 579300 |
| 2026-04-10 | 126.26 | $129.93 | 174314 |
| 2026-04-09 | 125.88 | $130.03 | 181100 |
| 2026-04-08 | 125.49 | $129.31 | 122800 |
| 2026-04-07 | 125.17 | $126.11 | 120500 |
| 2026-04-06 | 125.16 | $125.98 | 415200 |
| 2026-04-02 | 125.19 | $125.41 | 129800 |
| 2026-04-01 | 125.29 | $125.32 | 147532 |
| 2026-03-31 | 125.43 | $124.81 | 297846 |
| 2026-03-30 | 125.64 | $121.21 | 5.6M |
| 2026-03-27 | 126.24 | $121.69 | 161906 |
| 2026-03-26 | 126.84 | $123.79 | 244620 |
| 2026-03-25 | 127.29 | $126.00 | 288508 |
| 2026-03-24 | 127.55 | $125.26 | 94300 |
| 2026-03-23 | 127.91 | $125.81 | 144317 |
| 2026-03-20 | 128.24 | $124.45 | 158531 |
| 2026-03-19 | 128.74 | $126.31 | 120300 |
| 2026-03-18 | 129.08 | $126.66 | 113481 |
| 2026-03-17 | 129.40 | $128.40 | 106979 |
| 2026-03-16 | 129.58 | $128.03 | 81500 |
| 2026-03-13 | 129.80 | $126.70 | 112300 |
| 2026-03-12 | 130.16 | $127.44 | 146331 |
| 2026-03-11 | 130.47 | $129.41 | 77725 |
| 2026-03-10 | 130.61 | $129.50 | 134700 |
| 2026-03-09 | 130.76 | $129.78 | 136873 |
| 2026-03-06 | 130.89 | $128.63 | 123431 |
| 2026-03-05 | 131.14 | $130.35 | 214600 |
| 2026-03-04 | 131.23 | $131.11 | 100815 |
| 2026-03-03 | 131.24 | $130.05 | 158825 |
| 2026-03-02 | 131.37 | $131.37 | 164455 |
| 2026-02-27 | 131.38 | $131.36 | 164009 |
| 2026-02-26 | 131.40 | $131.80 | 440447 |
| 2026-02-25 | 131.39 | $132.53 | 85800 |
| 2026-02-24 | 131.30 | $131.43 | 477700 |
| 2026-02-23 | 131.33 | $130.42 | 128692 |
| 2026-02-20 | 131.47 | $131.82 | 139500 |
| 2026-02-19 | 131.47 | $130.91 | 106100 |
| 2026-02-18 | 131.56 | $131.16 | 79951 |
| 2026-02-17 | 131.62 | $130.47 | 248256 |
| 2026-02-13 | 131.75 | $130.34 | 153326 |
| 2026-02-12 | 131.91 | $130.17 | 95000 |
| 2026-02-11 | 132.10 | $132.31 | 116008 |
| 2026-02-10 | 132.08 | $132.37 | 91672 |
| 2026-02-09 | 132.06 | $132.71 | 168800 |
| 2026-02-06 | 132.02 | $131.98 | 115300 |
| 2026-02-05 | 132.04 | $129.43 | 179306 |
| 2026-02-04 | 132.32 | $131.21 | 542140 |
| 2026-02-03 | 132.44 | $131.78 | 389117 |
| 2026-02-02 | 132.50 | $133.05 | 78837 |
| 2026-01-30 | 132.43 | $132.30 | 296807 |
| 2026-01-29 | 132.43 | $132.95 | 106600 |
| 2026-01-28 | 132.36 | $133.35 | 550005 |
| 2026-01-27 | 132.24 | $133.29 | 94044 |
| 2026-01-26 | 132.13 | $132.74 | 103000 |
| 2026-01-23 | 132.07 | $132.06 | 93415 |
| 2026-01-22 | 132.08 | $132.01 | 108000 |
| 2026-01-21 | 132.09 | $131.32 | 152700 |
| 2026-01-20 | 132.17 | $129.85 | 141830 |
| 2026-01-16 | 132.38 | $132.57 | 68016 |
| 2026-01-15 | 132.32 | $132.66 | 93754 |
| 2026-01-14 | 132.23 | $132.33 | 88203 |
| 2026-01-13 | 132.17 | $132.99 | 270600 |
| 2026-01-12 | 132.03 | $133.24 | 270600 |
| 2026-01-09 | 131.87 | $133.08 | 102000 |
| 2026-01-08 | 131.71 | $132.19 | 86100 |
| 2026-01-07 | 131.64 | $132.31 | 92347 |
| 2026-01-06 | 131.55 | $132.72 | 116700 |
| 2026-01-05 | 131.41 | $131.96 | 95449 |
| 2026-01-02 | 131.34 | $131.06 | 129088 |
| 2025-12-31 | 131.36 | $130.80 | 226100 |
| 2025-12-30 | 131.41 | $131.75 | 112139 |
| 2025-12-29 | 131.36 | $131.91 | 70000 |
| 2025-12-26 | 131.29 | $132.76 | 81300 |
| 2025-12-24 | 131.13 | $132.84 | 45845 |
| 2025-12-23 | 130.94 | $132.32 | 89950 |
| 2025-12-22 | 130.78 | $131.78 | 101354 |
| 2025-12-19 | 130.65 | $130.89 | 107300 |
| 2025-12-18 | 130.58 | $129.68 | 96300 |
| 2025-12-17 | 130.61 | $128.63 | 103849 |
| 2025-12-16 | 130.73 | $130.20 | 98409 |
| 2025-12-15 | 130.69 | $130.47 | 75251 |
| 2025-12-12 | 130.62 | $130.73 | 115600 |
| 2025-12-11 | 130.51 | $132.22 | 93800 |
| 2025-12-10 | 130.25 | $131.97 | 72120 |
| 2025-12-09 | 130.02 | $131.06 | 80300 |
| 2025-12-08 | 129.87 | $131.19 | 61248 |
| 2025-12-05 | 129.70 | $131.57 | 64047 |
| 2025-12-04 | 129.48 | $131.36 | 77400 |
| 2025-12-03 | 129.27 | $131.33 | 193739 |
| 2025-12-02 | 129.05 | $130.75 | 128818 |
| 2025-12-01 | 128.90 | $130.57 | 106946 |
| 2025-11-28 | 128.76 | $131.15 | 47326 |
| 2025-11-26 | 128.57 | $130.40 | 113300 |
| 2025-11-25 | 128.46 | $129.47 | 97017 |
| 2025-11-24 | 128.45 | $128.28 | 112571 |
| 2025-11-21 | 128.56 | $126.31 | 87144 |
| 2025-11-20 | 128.89 | $125.10 | 139316 |
| 2025-11-19 | 129.34 | $127.12 | 105947 |
| 2025-11-18 | 129.61 | $126.66 | 210600 |
| 2025-11-17 | 129.94 | $127.68 | 193831 |
| 2025-11-14 | 130.17 | $128.96 | 118100 |
| 2025-11-13 | 130.27 | $128.87 | 72026 |
| 2025-11-12 | 130.38 | $131.22 | 121941 |
| 2025-11-11 | 130.24 | $131.08 | 57600 |
| 2025-11-10 | 130.10 | $130.82 | 67743 |
| 2025-11-07 | 129.97 | $128.81 | 110300 |
| 2025-11-06 | 130.01 | $128.67 | 85816 |
| 2025-11-05 | 130.07 | $130.19 | 86130 |
| 2025-11-04 | 129.98 | $129.80 | 121344 |
| 2025-11-03 | 129.91 | $131.38 | 118047 |
| 2025-10-31 | 129.69 | $131.00 | 433610 |
| 2025-10-30 | 129.49 | $130.70 | 176728 |
| 2025-10-29 | 129.31 | $132.11 | 85452 |
| 2025-10-28 | 128.98 | $132.01 | 105534 |
| 2025-10-27 | 128.64 | $131.68 | 189611 |
| 2025-10-24 | 128.31 | $130.10 | 55800 |
| 2025-10-23 | 128.12 | $129.04 | 107220 |
| 2025-10-22 | 128.03 | $128.21 | 231123 |
| 2025-10-21 | 128.00 | $128.94 | 226700 |
| 2025-10-20 | 127.90 | $128.92 | 396900 |
| 2025-10-17 | 127.81 | $127.61 | 73414 |
| 2025-10-16 | 127.83 | $126.94 | 351212 |
| 2025-10-15 | 127.93 | $127.75 | 106108 |
| 2025-10-14 | 127.94 | $127.28 | 103300 |
| 2025-10-13 | 127.99 | $127.42 | 75300 |
| 2025-10-10 | 128.03 | $125.44 | 128100 |
| 2025-10-09 | 128.26 | $128.92 | 81753 |
| 2025-10-08 | 128.14 | $129.27 | 127200 |
| 2025-10-07 | 127.98 | $128.47 | 152311 |
| 2025-10-06 | 127.87 | $129.01 | 60008 |
| 2025-10-03 | 127.69 | $128.50 | 93200 |
| 2025-10-02 | 127.53 | $128.52 | 94814 |
| 2025-10-01 | 127.36 | $128.40 | 432000 |
| 2025-09-30 | 127.17 | $128.38 | 251700 |
| 2025-09-29 | 126.97 | $127.85 | 85300 |
| 2025-09-26 | 126.79 | $127.47 | 70932 |
| 2025-09-25 | 126.63 | $126.77 | 54024 |
| 2025-09-24 | 126.53 | $127.33 | 186007 |
| 2025-09-23 | 126.35 | $127.84 | 65818 |
| 2025-09-22 | 126.11 | $128.54 | 141200 |
| 2025-09-19 | 125.77 | $127.96 | 91529 |
| 2025-09-18 | 125.46 | $127.25 | 117718 |
| 2025-09-17 | 125.20 | $126.67 | 77729 |
| 2025-09-16 | 124.97 | $126.76 | 48600 |
| 2025-09-15 | 124.72 | $126.89 | 86003 |
| 2025-09-12 | 124.44 | $126.19 | 57908 |
| 2025-09-11 | 124.21 | $126.22 | 91316 |
| 2025-09-10 | 123.97 | $125.32 | 210614 |
| 2025-09-09 | 123.80 | $124.84 | 82800 |
| 2025-09-08 | 123.67 | $124.58 | 360349 |
| 2025-09-05 | 123.54 | $124.12 | 68127 |
| 2025-09-04 | 123.45 | $124.57 | 1.1M |
| 2025-09-03 | 123.31 | $123.52 | 110300 |
| 2025-09-02 | 123.24 | $122.90 | 88800 |
| 2025-08-29 | 123.23 | $123.64 | 193107 |
| 2025-08-28 | 123.13 | $124.45 | 75500 |
| 2025-08-27 | 122.94 | $124.04 | 55000 |
| 2025-08-26 | 122.77 | $123.76 | 61903 |
| 2025-08-25 | 122.62 | $123.22 | 86722 |
| 2025-08-22 | 122.52 | $123.72 | 77214 |
| 2025-08-21 | 122.37 | $121.86 | 70300 |
| 2025-08-20 | 122.39 | $122.31 | 53500 |
| 2025-08-19 | 122.36 | $122.59 | 54200 |
| 2025-08-18 | 122.30 | $123.44 | 112220 |
| 2025-08-15 | 122.15 | $123.33 | 78100 |
| 2025-08-14 | 121.99 | $123.60 | 79000 |
| 2025-08-13 | 121.79 | $123.61 | 70000 |
| 2025-08-12 | 121.57 | $123.26 | 67103 |
| 2025-08-11 | 121.36 | $121.96 | 73378 |
| 2025-08-08 | 121.27 | $122.24 | 65300 |
| 2025-08-07 | 121.14 | $121.42 | 69633 |
| 2025-08-06 | 121.08 | $121.46 | 93500 |
| 2025-08-05 | 121.01 | $120.58 | 69725 |
| 2025-08-04 | 121.01 | $121.08 | 79021 |
| 2025-08-01 | 120.96 | $119.20 | 159217 |
| 2025-07-31 | 121.09 | $121.78 | 162391 |
| 2025-07-30 | 120.95 | $121.76 | 133210 |
| 2025-07-29 | 120.81 | $121.86 | 64800 |
| 2025-07-28 | 120.64 | $122.22 | 148040 |
| 2025-07-25 | 120.41 | $122.20 | 74545 |
| 2025-07-24 | 120.17 | $121.64 | 47624 |
| 2025-07-23 | 119.96 | $121.54 | 103539 |
| 2025-07-22 | 119.73 | $120.62 | 66414 |
| 2025-07-21 | 119.56 | $120.64 | 995042 |
| 2025-07-18 | 119.37 | $120.46 | 75424 |
| 2025-07-17 | 119.16 | $120.48 | 64500 |
| 2025-07-16 | 118.92 | $119.76 | 128100 |
| 2025-07-15 | 118.73 | $119.32 | 67624 |
| 2025-07-14 | 118.56 | $119.74 | 70196 |
| 2025-07-11 | 118.33 | $119.50 | 80000 |
| 2025-07-10 | 118.10 | $119.99 | 104013 |
| 2025-07-09 | 117.80 | $119.61 | 41600 |
| 2025-07-08 | 117.52 | $118.89 | 81036 |
| 2025-07-07 | 117.29 | $119.02 | 65427 |
| 2025-07-03 | 117.02 | $119.96 | 55900 |
| 2025-07-02 | 116.63 | $118.89 | 90600 |
| 2025-07-01 | 116.33 | $118.33 | 114800 |
| 2025-06-30 | 116.05 | $118.43 | 228214 |
| 2025-06-27 | 115.74 | $118.27 | 231800 |
| 2025-06-26 | 115.42 | $117.70 | 168400 |
| 2025-06-25 | 115.14 | $116.76 | 91102 |
| 2025-06-24 | 114.92 | $116.71 | 68300 |
| 2025-06-23 | 114.68 | $115.31 | 68647 |
| 2025-06-20 | 114.55 | $114.20 | 73239 |
| 2025-06-18 | 114.52 | $114.58 | 111320 |
| 2025-06-17 | 114.45 | $114.60 | 82000 |
| 2025-06-16 | 114.37 | $115.53 | 83813 |
| 2025-06-13 | 114.20 | $114.43 | 86645 |
| 2025-06-12 | 114.12 | $115.62 | 92800 |
| 2025-06-11 | 113.91 | $115.29 | 229100 |
| 2025-06-10 | 113.73 | $115.60 | 212200 |
| 2025-06-09 | 113.49 | $114.93 | 170440 |
| 2025-06-06 | 113.28 | $114.90 | 144377 |
| 2025-06-05 | 113.04 | $113.74 | 162011 |
| 2025-06-04 | 112.89 | $114.28 | 98500 |
| 2025-06-03 | 112.64 | $114.25 | 142611 |
| 2025-06-02 | 112.37 | $113.66 | 197342 |
| 2025-05-30 | 112.13 | $113.34 | 521100 |
| 2025-05-29 | 111.88 | $113.00 | 110836 |
| 2025-05-28 | 111.64 | $112.53 | 72900 |
| 2025-05-27 | 111.40 | $113.11 | 100235 |
| 2025-05-23 | 111.08 | $110.84 | 92600 |
| 2025-05-22 | 110.94 | $111.68 | 88210 |
| 2025-05-21 | 110.69 | $111.66 | 175305 |
| 2025-05-20 | 110.40 | $113.43 | 122600 |
| 2025-05-19 | 109.87 | $113.84 | 6.0M |
| 2025-05-16 | 109.23 | $113.66 | 75251 |
| 2025-05-15 | 108.55 | $112.89 | 108900 |
| 2025-05-14 | 107.88 | $112.52 | 210310 |
| 2025-05-13 | 107.20 | $112.39 | 276506 |
| 2025-05-12 | 106.48 | $111.50 | 267321 |
| 2025-05-09 | 105.80 | $107.93 | 117307 |
| 2025-05-08 | 105.43 | $107.93 | 50742 |
| 2025-05-07 | 105.03 | $107.20 | 98944 |
| 2025-05-06 | 104.65 | $106.88 | 66700 |
| 2025-05-05 | 104.24 | $107.59 | 252717 |
| 2025-05-02 | 103.72 | $108.34 | 75543 |
| 2025-05-01 | 103.09 | $106.78 | 49200 |
| 2025-04-30 | 102.62 | $105.80 | 343101 |
| 2025-04-29 | 102.25 | $105.83 | 144614 |
| 2025-04-28 | 101.87 | $105.22 | 32536 |
| 2025-04-25 | 101.56 | $105.13 | 113800 |
| 2025-04-24 | 101.28 | $104.22 | 255534 |
| 2025-04-23 | 101.10 | $102.26 | 77907 |
| 2025-04-22 | 101.15 | $100.51 | 96713 |
| 2025-04-21 | 101.41 | $98.12 | 100800 |
| 2025-04-17 | 101.95 | $100.50 | 56900 |
| 2025-04-16 | 102.29 | $100.20 | 101342 |
| 2025-04-15 | 102.71 | $102.85 | 235964 |
| 2025-04-14 | 102.88 | $102.69 | 174269 |
| 2025-04-11 | 103.11 | $101.76 | 131643 |
| 2025-04-10 | 103.44 | $100.12 | 110300 |
| 2025-04-09 | 103.96 | $103.70 | 197053 |
| 2025-04-08 | 104.15 | $94.74 | 182763 |
| 2025-04-07 | 105.25 | $96.20 | 370000 |
| 2025-04-04 | 106.26 | $96.34 | 6.6M |
| 2025-04-03 | 107.32 | $102.52 | 176200 |
| 2025-04-02 | 107.83 | $107.72 | 240797 |
| 2025-04-01 | 107.85 | $107.02 | 226500 |
| 2025-03-31 | 107.96 | $106.32 | 325900 |
| 2025-03-28 | 108.17 | $106.40 | 68412 |
| 2025-03-27 | 108.40 | $108.48 | 39944 |
| 2025-03-26 | 108.45 | $108.97 | 86220 |
| 2025-03-25 | 108.47 | $110.34 | 60033 |
| 2025-03-24 | 108.38 | $109.96 | 64456 |
| 2025-03-21 | 108.34 | $108.12 | 64700 |
| 2025-03-20 | 108.51 | $108.06 | 135028 |
| 2025-03-19 | 108.73 | $108.18 | 156232 |
| 2025-03-18 | 108.99 | $106.99 | 94200 |
| 2025-03-17 | 109.40 | $108.28 | 83400 |
| 2025-03-14 | 109.73 | $107.44 | 41900 |
| 2025-03-13 | 110.19 | $105.24 | 69704 |
| 2025-03-12 | 110.91 | $106.72 | 76814 |
| 2025-03-11 | 111.53 | $106.10 | 70936 |
| 2025-03-10 | 112.26 | $106.90 | 127730 |
| 2025-03-07 | 112.95 | $109.94 | 408700 |
| 2025-03-06 | 113.38 | $109.36 | 108100 |
| 2025-03-05 | 113.90 | $111.57 | 143400 |
| 2025-03-04 | 114.23 | $110.34 | 226169 |
| 2025-03-03 | 114.69 | $111.66 | 138946 |
| 2025-02-28 | 115.05 | $113.59 | 131300 |
| 2025-02-27 | 115.23 | $111.86 | 114228 |
| 2025-02-26 | 115.59 | $113.66 | 70727 |
| 2025-02-25 | 115.80 | $113.58 | 106000 |
| 2025-02-24 | 116.01 | $114.13 | 206500 |
| 2025-02-21 | 116.19 | $114.88 | 82720 |
| 2025-02-20 | 116.30 | $116.96 | 56900 |
| 2025-02-19 | 116.21 | $117.40 | 70048 |
| 2025-02-18 | 116.08 | $117.26 | 64520 |
| 2025-02-14 | 115.94 | $116.98 | 169500 |
| 2025-02-13 | 115.81 | $116.96 | 75800 |
| 2025-02-12 | 115.66 | $115.74 | 138323 |
| 2025-02-11 | 115.61 | $116.00 | 88136 |
| 2025-02-10 | 115.51 | $115.98 | 54334 |
| 2025-02-07 | 115.40 | $115.27 | 151443 |
| 2025-02-06 | 115.33 | $116.29 | 77600 |
| 2025-02-05 | 115.16 | $115.92 | 84840 |
| 2025-02-04 | 115.01 | $115.45 | 57300 |
| 2025-02-03 | 114.89 | $114.66 | 86400 |
| 2025-01-31 | 114.84 | $115.44 | 138374 |
| 2025-01-30 | 114.69 | $115.90 | 58400 |
| 2025-01-29 | 114.49 | $115.26 | 63200 |
| 2025-01-28 | 114.33 | $115.84 | 165234 |
| 2025-01-27 | 114.13 | $114.74 | 110286 |
| 2025-01-24 | 114.03 | $116.52 | 70347 |
| 2025-01-23 | 113.74 | $116.84 | 94820 |
| 2025-01-22 | 113.42 | $116.19 | 87956 |
| 2025-01-21 | 113.13 | $115.52 | 404900 |
| 2025-01-17 | 112.89 | $114.38 | 97100 |
| 2025-01-16 | 112.77 | $113.34 | 73800 |
| 2025-01-15 | 112.76 | $113.50 | 79400 |
| 2025-01-14 | 112.74 | $111.45 | 133914 |
| 2025-01-13 | 112.94 | $111.24 | 134233 |
| 2025-01-10 | 113.18 | $111.08 | 84958 |
| 2025-01-08 | 113.46 | $112.84 | 47200 |
| 2025-01-07 | 113.59 | $112.62 | 48500 |
| 2025-01-06 | 113.75 | $113.94 | 76837 |
| 2025-01-03 | 113.80 | $113.19 | 68700 |
| 2025-01-02 | 113.93 | $111.86 | 93600 |
| 2024-12-31 | 114.21 | $112.06 | 159300 |
| 2024-12-30 | 114.49 | $112.52 | 678424 |
| 2024-12-27 | 114.74 | $113.82 | 136670 |
| 2024-12-26 | 114.86 | $115.40 | 77300 |
| 2024-12-24 | 114.84 | $115.39 | 75600 |
| 2024-12-23 | 114.81 | $114.08 | 70141 |
| 2024-12-20 | 114.90 | $113.32 | 85700 |
| 2024-12-19 | 115.07 | $112.07 | 117000 |
| 2024-12-18 | 115.36 | $112.17 | 124012 |
| 2024-12-17 | 115.64 | $115.71 | 124600 |
| 2024-12-16 | 115.57 | $116.18 | 101927 |
| 2024-12-13 | 115.44 | $115.70 | 106000 |
| 2024-12-12 | 115.34 | $115.70 | 100000 |
| 2024-12-11 | 115.23 | $116.26 | 133928 |
| 2024-12-10 | 115.06 | $115.31 | 74535 |
| 2024-12-09 | 114.98 | $115.71 | 66533 |
| 2024-12-06 | 114.85 | $116.52 | 119400 |
| 2024-12-05 | 114.63 | $116.10 | 70832 |
| 2024-12-04 | 114.43 | $116.44 | 84309 |
| 2024-12-03 | 114.17 | $115.58 | 105600 |
| 2024-12-02 | 113.95 | $115.47 | 116100 |
| 2024-11-29 | 113.72 | $115.26 | 71600 |
| 2024-11-27 | 113.47 | $114.46 | 87827 |
| 2024-11-26 | 113.28 | $114.96 | 104000 |
| 2024-11-25 | 113.03 | $114.36 | 110419 |
| 2024-11-22 | 112.81 | $113.99 | 196600 |
| 2024-11-21 | 112.61 | $113.58 | 97816 |
| 2024-11-20 | 112.43 | $112.96 | 93239 |
| 2024-11-19 | 112.30 | $112.80 | 54837 |
| 2024-11-18 | 112.17 | $112.40 | 132800 |
| 2024-11-15 | 112.08 | $111.84 | 113500 |
| 2024-11-14 | 112.04 | $113.40 | 88634 |
| 2024-11-13 | 111.83 | $114.10 | 178700 |
| 2024-11-12 | 111.55 | $114.01 | 60435 |
| 2024-11-11 | 111.26 | $114.40 | 74624 |
| 2024-11-08 | 110.91 | $114.20 | 71311 |
| 2024-11-07 | 110.57 | $113.66 | 72889 |
| 2024-11-06 | 110.25 | $112.67 | 72520 |
| 2024-11-05 | 110.02 | $109.91 | 57300 |
| 2024-11-04 | 110.05 | $108.49 | 67012 |
| 2024-11-01 | 110.21 | $108.84 | 63600 |
| 2024-10-31 | 110.34 | $108.30 | 104156 |
| 2024-10-30 | 110.52 | $110.44 | 32200 |
| 2024-10-29 | 110.48 | $110.84 | 49604 |
| 2024-10-28 | 110.39 | $110.55 | 44119 |
| 2024-10-25 | 110.33 | $110.30 | 36024 |
| 2024-10-24 | 110.28 | $110.30 | 46700 |
| 2024-10-23 | 110.23 | $109.99 | 103200 |
| 2024-10-22 | 110.21 | $111.03 | 84914 |
| 2024-10-21 | 110.07 | $111.08 | 343700 |
| 2024-10-18 | 109.92 | $111.36 | 44800 |
| 2024-10-17 | 109.73 | $110.92 | 98900 |
| 2024-10-16 | 109.57 | $110.92 | 119838 |
| 2024-10-15 | 109.39 | $110.39 | 108921 |
| 2024-10-14 | 109.25 | $111.22 | 98500 |
| 2024-10-11 | 109.00 | $110.42 | 98800 |
| 2024-10-10 | 108.82 | $109.74 | 89900 |
| 2024-10-09 | 108.68 | $109.81 | 94200 |
| 2024-10-08 | 108.52 | $109.02 | 293345 |
| 2024-10-07 | 108.40 | $108.00 | 128300 |
| 2024-10-04 | 108.37 | $109.08 | 152835 |
| 2024-10-03 | 108.20 | $107.96 | 122253 |
| 2024-10-02 | 108.12 | $108.24 | 96136 |
| 2024-10-01 | 108.00 | $108.24 | 1.5M |
| 2024-09-30 | 107.87 | $109.56 | 100342 |
| 2024-09-27 | 107.59 | $109.18 | 122000 |
| 2024-09-26 | 107.34 | $109.34 | 97400 |
| 2024-09-25 | 107.06 | $108.75 | 29400 |
| 2024-09-24 | 106.83 | $109.08 | 103702 |
| 2024-09-23 | 106.55 | $108.69 | 88205 |
| 2024-09-20 | 106.30 | $108.50 | 50103 |
| 2024-09-19 | 106.05 | $108.68 | 299100 |
| 2024-09-18 | 105.78 | $106.71 | 43113 |
| 2024-09-17 | 105.69 | $107.14 | 61200 |
| 2024-09-16 | 105.56 | $107.01 | 36000 |
| 2024-09-13 | 105.43 | $106.89 | 56046 |
| 2024-09-12 | 105.31 | $106.30 | 56139 |
| 2024-09-11 | 105.22 | $105.32 | 48800 |
| 2024-09-10 | 105.22 | $104.24 | 38900 |
| 2024-09-09 | 105.31 | $103.86 | 28800 |
| 2024-09-06 | 105.43 | $102.72 | 47200 |
| 2024-09-05 | 105.64 | $104.42 | 59000 |
| 2024-09-04 | 105.66 | $104.70 | 41900 |
| 2024-09-03 | 105.63 | $105.13 | 32626 |
| 2024-08-30 | 105.52 | $107.18 | 43144 |
| 2024-08-29 | 105.19 | $106.07 | 72200 |
| 2024-08-28 | 104.95 | $106.14 | 40147 |
| 2024-08-27 | 104.70 | $106.78 | 93800 |
| 2024-08-26 | 104.37 | $106.56 | 164800 |
| 2024-08-23 | 104.05 | $106.82 | 43100 |
| 2024-08-22 | 103.68 | $105.68 | 44500 |
| 2024-08-21 | 103.41 | $106.66 | 49630 |
| 2024-08-20 | 103.02 | $106.24 | 68630 |
| 2024-08-19 | 102.67 | $106.40 | 43348 |
| 2024-08-16 | 102.30 | $105.33 | 56806 |
| 2024-08-15 | 102.03 | $105.18 | 91436 |
| 2024-08-14 | 101.77 | $103.30 | 318500 |
| 2024-08-13 | 101.70 | $102.94 | 52505 |
| 2024-08-12 | 101.69 | $101.36 | 35907 |
| 2024-08-09 | 101.85 | $101.20 | 51017 |
| 2024-08-08 | 102.05 | $100.80 | 49160 |
| 2024-08-07 | 102.31 | $98.50 | 58000 |
| 2024-08-06 | 102.84 | $99.08 | 90222 |
| 2024-08-05 | 103.33 | $98.24 | 220867 |
| 2024-08-02 | 103.95 | $101.22 | 69825 |
| 2024-08-01 | 104.30 | $103.06 | 217500 |
| 2024-07-31 | 104.48 | $104.57 | 83200 |
| 2024-07-30 | 104.52 | $102.88 | 38625 |
| 2024-07-29 | 104.72 | $103.50 | 84000 |
| 2024-07-26 | 104.86 | $103.25 | 34635 |
| 2024-07-25 | 105.04 | $102.32 | 68711 |
| 2024-07-24 | 105.31 | $102.92 | 66800 |
| 2024-07-23 | 105.53 | $105.28 | 41347 |
| 2024-07-22 | 105.51 | $105.42 | 34743 |
| 2024-07-19 | 105.47 | $104.26 | 20800 |
| 2024-07-18 | 105.54 | $104.98 | 70200 |
| 2024-07-17 | 105.54 | $105.82 | 37400 |
| 2024-07-16 | 105.45 | $107.27 | 43355 |
| 2024-07-15 | 105.21 | $106.68 | 373016 |
| 2024-07-12 | 105.00 | $106.36 | 25742 |
| 2024-07-11 | 104.80 | $105.78 | 46133 |
| 2024-07-10 | 104.65 | $106.65 | 29748 |
| 2024-07-09 | 104.38 | $105.70 | 94800 |
| 2024-07-08 | 104.19 | $105.56 | 31927 |
| 2024-07-05 | 103.99 | $105.52 | 47735 |
| 2024-07-03 | 103.77 | $104.88 | 256413 |
| 2024-07-02 | 103.60 | $104.34 | 102300 |
| 2024-07-01 | 103.45 | $103.72 | 28400 |
| 2024-06-28 | 103.35 | $103.78 | 73500 |
| 2024-06-27 | 103.22 | $104.18 | 531407 |
| 2024-06-26 | 103.03 | $103.97 | 31700 |
| 2024-06-25 | 102.85 | $103.90 | 43249 |
| 2024-06-24 | 102.65 | $103.46 | 28624 |
| 2024-06-21 | 102.49 | $103.82 | 43443 |
| 2024-06-20 | 102.27 | $103.90 | 102801 |
| 2024-06-18 | 102.04 | $104.19 | 27436 |
| 2024-06-17 | 101.76 | $103.98 | 59200 |
| 2024-06-14 | 101.48 | $103.06 | 63911 |
| 2024-06-13 | 101.28 | $103.08 | 30200 |
| 2024-06-12 | 101.07 | $102.89 | 34500 |
| 2024-06-11 | 100.86 | $101.98 | 50826 |
| 2024-06-10 | 100.73 | $101.63 | 121900 |
| 2024-06-07 | 100.61 | $101.37 | 74100 |
| 2024-06-06 | 100.51 | $101.51 | 44800 |
| 2024-06-05 | 100.38 | $101.46 | 31939 |
| 2024-06-04 | 100.24 | $100.32 | 30100 |
| 2024-06-03 | 100.20 | $100.13 | 35500 |
| 2024-05-31 | 100.16 | $100.06 | 199338 |
| 2024-05-30 | 100.11 | $99.40 | 33100 |
| 2024-05-29 | 100.11 | $99.98 | 48131 |
| 2024-05-28 | 100.02 | $100.69 | 57643 |
| 2024-05-24 | 99.85 | $100.77 | 15632 |
| 2024-05-23 | 99.66 | $100.08 | 154806 |
| 2024-05-22 | 99.51 | $100.78 | 41527 |
| 2024-05-21 | 99.27 | $101.12 | 69800 |
| 2024-05-20 | 98.97 | $100.90 | 31300 |
| 2024-05-17 | 98.67 | $100.76 | 43020 |
| 2024-05-16 | 98.35 | $100.60 | 24122 |
| 2024-05-15 | 98.02 | $100.80 | 29600 |
| 2024-05-14 | 97.64 | $99.54 | 33448 |
| 2024-05-13 | 97.36 | $99.08 | 24710 |
| 2024-05-10 | 97.11 | $99.00 | 29506 |
| 2024-05-09 | 96.86 | $98.96 | 812900 |
| 2024-05-08 | 96.62 | $98.35 | 35800 |
| 2024-05-07 | 96.42 | $98.46 | 24700 |
| 2024-05-06 | 96.22 | $98.34 | 173600 |
| 2024-05-03 | 96.03 | $97.27 | 41400 |
| 2024-05-02 | 95.95 | $96.03 | 25714 |
| 2024-05-01 | 96.00 | $95.06 | 41200 |
| 2024-04-30 | 96.15 | $95.55 | 77600 |
| 2024-04-29 | 96.28 | $96.98 | 42218 |
| 2024-04-26 | 96.28 | $96.74 | 139804 |
| 2024-04-25 | 96.31 | $95.72 | 196400 |
| 2024-04-24 | 96.46 | $96.04 | 47000 |
| 2024-04-23 | 96.60 | $96.08 | 35746 |
| 2024-04-22 | 96.75 | $94.92 | 49534 |
| 2024-04-19 | 97.03 | $94.13 | 54027 |
| 2024-04-18 | 97.41 | $94.99 | 338312 |
| 2024-04-17 | 97.72 | $95.28 | 58900 |
| 2024-04-16 | 98.03 | $95.74 | 40504 |
| 2024-04-15 | 98.30 | $95.94 | 56200 |
| 2024-04-12 | 98.56 | $97.16 | 37000 |
| 2024-04-11 | 98.71 | $98.50 | 62218 |
| 2024-04-10 | 98.72 | $97.82 | 42132 |
| 2024-04-09 | 98.81 | $98.66 | 67800 |
| 2024-04-08 | 98.80 | $98.56 | 397826 |
| 2024-04-05 | 98.80 | $98.66 | 40836 |
| 2024-04-04 | 98.79 | $97.56 | 76200 |
| 2024-04-03 | 98.88 | $98.76 | 116348 |
| 2024-04-02 | 98.85 | $98.64 | 90300 |
| 2024-04-01 | 98.82 | $99.34 | 52200 |
| 2024-03-28 | 98.71 | $99.80 | 68100 |
| 2024-03-27 | 98.55 | $99.82 | 179001 |
| 2024-03-26 | 98.37 | $98.90 | 34535 |
| 2024-03-25 | 98.27 | $99.18 | 50000 |
| 2024-03-22 | 98.12 | $99.48 | 31024 |
| 2024-03-21 | 97.93 | $99.60 | 43100 |
| 2024-03-20 | 97.72 | $99.28 | 41643 |
| 2024-03-19 | 97.51 | $98.38 | 42500 |
| 2024-03-18 | 97.37 | $97.83 | 39414 |
| 2024-03-15 | 97.27 | $97.18 | 51340 |
| 2024-03-14 | 97.23 | $97.96 | 60600 |
| 2024-03-13 | 97.09 | $98.13 | 49045 |
| 2024-03-12 | 96.92 | $98.30 | 175200 |
| 2024-03-11 | 96.72 | $97.17 | 25600 |
| 2024-03-08 | 96.62 | $97.40 | 33805 |
| 2024-03-07 | 96.49 | $98.01 | 26116 |
| 2024-03-06 | 96.28 | $97.00 | 38400 |
| 2024-03-05 | 96.15 | $96.42 | 35544 |
| 2024-03-04 | 96.06 | $97.50 | 80800 |
| 2024-03-01 | 95.86 | $97.63 | 38500 |
| 2024-02-29 | 95.62 | $96.70 | 22500 |
| 2024-02-28 | 95.45 | $96.26 | 21603 |
| 2024-02-27 | 95.30 | $96.50 | 49100 |
| 2024-02-26 | 95.12 | $96.34 | 40400 |
| 2024-02-23 | 94.94 | $96.64 | 158300 |
| 2024-02-22 | 94.70 | $96.53 | 39130 |
| 2024-02-21 | 94.46 | $94.49 | 35524 |
| 2024-02-20 | 94.40 | $94.45 | 40700 |
| 2024-02-16 | 94.33 | $95.09 | 32600 |
| 2024-02-15 | 94.19 | $95.53 | 35200 |
| 2024-02-14 | 93.98 | $94.88 | 54811 |
| 2024-02-13 | 93.81 | $93.98 | 36728 |
| 2024-02-12 | 93.70 | $95.26 | 44448 |
| 2024-02-09 | 93.46 | $95.44 | 84624 |
| 2024-02-08 | 93.17 | $94.88 | 26837 |
| 2024-02-07 | 92.91 | $94.78 | 35900 |
| 2024-02-06 | 92.64 | $93.98 | 54435 |
| 2024-02-05 | 92.43 | $93.68 | 61200 |
| 2024-02-02 | 92.23 | $94.03 | 46600 |
| 2024-02-01 | 91.97 | $93.00 | 128700 |
| 2024-01-31 | 91.78 | $91.86 | 98721 |
| 2024-01-30 | 91.70 | $93.38 | 64820 |
| 2024-01-29 | 91.46 | $93.38 | 76800 |
| 2024-01-26 | 91.20 | $92.67 | 46300 |
| 2024-01-25 | 91.00 | $92.75 | 78712 |
| 2024-01-24 | 90.78 | $92.24 | 98634 |
| 2024-01-23 | 90.61 | $92.17 | 56132 |
| 2024-01-22 | 90.43 | $91.91 | 368027 |
| 2024-01-19 | 90.26 | $91.66 | 57500 |
| 2024-01-18 | 90.11 | $90.60 | 52500 |
| 2024-01-17 | 90.07 | $89.80 | 55012 |
| 2024-01-16 | 90.09 | $90.30 | 50917 |
| 2024-01-12 | 90.07 | $90.64 | 33641 |
| 2024-01-11 | 90.01 | $90.56 | 39809 |
| 2024-01-10 | 89.94 | $90.60 | 27944 |
| 2024-01-09 | 89.86 | $90.08 | 144400 |
| 2024-01-08 | 89.82 | $90.19 | 74398 |
| 2024-01-05 | 89.75 | $88.92 | 43929 |
| 2024-01-04 | 89.79 | $88.72 | 33400 |
| 2024-01-03 | 89.84 | $89.01 | 43600 |
| 2024-01-02 | 89.85 | $89.80 | 172100 |
| 2023-12-29 | 89.77 | $90.40 | 69929 |
| 2023-12-28 | 89.62 | $90.63 | 60900 |
| 2023-12-27 | 89.43 | $90.53 | 25900 |
| 2023-12-26 | 89.22 | $90.80 | 34824 |
| 2023-12-22 | 88.97 | $90.40 | 61130 |
| 2023-12-21 | 88.74 | $90.26 | 52600 |
| 2023-12-20 | 88.51 | $89.41 | 74838 |
| 2023-12-19 | 88.34 | $90.64 | 51100 |
| 2023-12-18 | 88.03 | $90.13 | 1.1M |
| 2023-12-15 | 87.75 | $89.64 | 72900 |
| 2023-12-14 | 87.49 | $89.74 | 20100 |
| 2023-12-13 | 87.20 | $89.44 | 25427 |
| 2023-12-12 | 86.93 | $88.25 | 43216 |
| 2023-12-11 | 86.74 | $87.84 | 577722 |
| 2023-12-08 | 86.58 | $87.48 | 23044 |
| 2023-12-07 | 86.42 | $87.12 | 15500 |
| 2023-12-06 | 86.28 | $86.46 | 39300 |
| 2023-12-05 | 86.19 | $86.78 | 19500 |
| 2023-12-04 | 86.05 | $86.79 | 37400 |
| 2023-12-01 | 85.88 | $87.19 | 93700 |
| 2023-11-30 | 85.65 | $86.73 | 48800 |
| 2023-11-29 | 85.44 | $86.43 | 39700 |
| 2023-11-28 | 85.22 | $86.44 | 34500 |
| 2023-11-27 | 84.96 | $86.37 | 20800 |
| 2023-11-24 | 84.66 | $86.50 | 7500 |
| 2023-11-22 | 84.31 | $86.40 | 42042 |
| 2023-11-21 | 83.94 | $86.10 | 25600 |
| 2023-11-20 | 83.57 | $86.17 | 25400 |
| 2023-11-17 | 83.16 | $85.48 | 36716 |
| 2023-11-16 | 82.79 | $85.39 | 36400 |
| 2023-11-15 | 82.41 | $85.36 | 37446 |
| 2023-11-14 | 82.01 | $85.22 | 63900 |
| 2023-11-13 | 81.61 | $83.93 | 33530 |
| 2023-11-10 | 81.33 | $83.80 | 93135 |
| 2023-11-09 | 81.04 | $82.50 | 68000 |
| 2023-11-08 | 80.88 | $83.11 | 113300 |
| 2023-11-07 | 80.66 | $83.04 | 49600 |
| 2023-11-06 | 80.45 | $82.68 | 28821 |
| 2023-11-03 | 80.26 | $82.35 | 23600 |
| 2023-11-02 | 80.10 | $81.66 | 38200 |
| 2023-11-01 | 80.00 | $80.18 | 30025 |
| 2023-10-31 | 80.03 | $79.24 | 31245 |
| 2023-10-30 | 80.17 | $78.76 | 29106 |
| 2023-10-27 | 80.35 | $77.72 | 24238 |
| 2023-10-26 | 80.66 | $77.98 | 43800 |
| 2023-10-25 | 80.95 | $79.20 | 33600 |
| 2023-10-24 | 81.14 | $80.30 | 37800 |
| 2023-10-23 | 81.22 | $79.74 | 28842 |
| 2023-10-20 | 81.36 | $79.68 | 52600 |
| 2023-10-19 | 81.52 | $80.81 | 29200 |
| 2023-10-18 | 81.58 | $81.41 | 36212 |
| 2023-10-17 | 81.58 | $82.38 | 41000 |
| 2023-10-16 | 81.51 | $82.46 | 26100 |
| 2023-10-13 | 81.43 | $81.71 | 60921 |
| 2023-10-12 | 81.43 | $82.10 | 33443 |
| 2023-10-11 | 81.41 | $82.52 | 34514 |
| 2023-10-10 | 81.36 | $82.18 | 128154 |
| 2023-10-09 | 81.36 | $81.84 | 251504 |
| 2023-10-06 | 81.39 | $81.26 | 24400 |
| 2023-10-05 | 81.50 | $80.24 | 22600 |
| 2023-10-04 | 81.72 | $80.36 | 64500 |
| 2023-10-03 | 81.95 | $79.76 | 53520 |
| 2023-10-02 | 82.26 | $81.06 | 109500 |
| 2023-09-29 | 82.46 | $81.00 | 46000 |
| 2023-09-28 | 82.69 | $81.20 | 30016 |
| 2023-09-27 | 82.91 | $80.74 | 44910 |
| 2023-09-26 | 83.20 | $80.72 | 33029 |
| 2023-09-25 | 83.50 | $81.84 | 17000 |
| 2023-09-22 | 83.70 | $81.46 | 30500 |
| 2023-09-21 | 83.93 | $81.72 | 366011 |
| 2023-09-20 | 84.15 | $83.10 | 31800 |
| 2023-09-19 | 84.24 | $83.94 | 26938 |
| 2023-09-18 | 84.23 | $84.10 | 39239 |
| 2023-09-15 | 84.21 | $83.97 | 33405 |
| 2023-09-14 | 84.18 | $85.02 | 30122 |
| 2023-09-13 | 84.04 | $84.36 | 94719 |
| 2023-09-12 | 83.96 | $84.20 | 57105 |
| 2023-09-11 | 83.89 | $84.74 | 82642 |
| 2023-09-08 | 83.77 | $84.10 | 89700 |
| 2023-09-07 | 83.70 | $83.92 | 61646 |
| 2023-09-06 | 83.65 | $84.06 | 91845 |
| 2023-09-05 | 83.59 | $84.78 | 62800 |
| 2023-09-01 | 83.46 | $84.82 | 50400 |
| 2023-08-31 | 83.31 | $84.82 | 100828 |
| 2023-08-30 | 83.17 | $84.82 | 92300 |
| 2023-08-29 | 83.02 | $84.46 | 116811 |
| 2023-08-28 | 82.91 | $83.21 | 88600 |
| 2023-08-25 | 82.93 | $82.64 | 67300 |
| 2023-08-24 | 83.02 | $82.17 | 115900 |
| 2023-08-23 | 83.17 | $83.20 | 109600 |
| 2023-08-22 | 83.23 | $82.32 | 66548 |
| 2023-08-21 | 83.39 | $82.58 | 76909 |
| 2023-08-18 | 83.53 | $81.81 | 70601 |
| 2023-08-17 | 83.76 | $81.85 | 588937 |
| 2023-08-16 | 84.00 | $82.50 | 124900 |
| 2023-08-15 | 84.19 | $83.16 | 41442 |
| 2023-08-14 | 84.33 | $84.08 | 38004 |
| 2023-08-11 | 84.38 | $83.50 | 12700 |
| 2023-08-10 | 84.49 | $83.52 | 27247 |
| 2023-08-09 | 84.60 | $83.50 | 33106 |
| 2023-08-08 | 84.71 | $84.10 | 14424 |
| 2023-08-07 | 84.75 | $84.42 | 25600 |
| 2023-08-04 | 84.76 | $83.70 | 13301 |
| 2023-08-03 | 84.82 | $84.08 | 89526 |
| 2023-08-02 | 84.84 | $84.34 | 46817 |
| 2023-08-01 | 84.83 | $85.62 | 32600 |
| 2023-07-31 | 84.68 | $85.80 | 23800 |
| 2023-07-28 | 84.51 | $85.68 | 88802 |
| 2023-07-27 | 84.33 | $84.78 | 52247 |
| 2023-07-26 | 84.23 | $85.20 | 187800 |
| 2023-07-25 | 84.07 | $85.20 | 32813 |
| 2023-07-24 | 83.89 | $85.01 | 30312 |
| 2023-07-21 | 83.71 | $84.57 | 9400 |
| 2023-07-20 | 83.56 | $84.57 | 45400 |
| 2023-07-19 | 83.40 | $85.20 | 39300 |
| 2023-07-18 | 83.17 | $85.06 | 20833 |
| 2023-07-17 | 82.93 | $84.38 | 25448 |
| 2023-07-14 | 82.76 | $84.08 | 39136 |
| 2023-07-13 | 82.60 | $84.08 | 30048 |
| 2023-07-12 | 82.43 | $83.18 | 60900 |
| 2023-07-11 | 82.34 | $82.54 | 35300 |
| 2023-07-10 | 82.30 | $82.06 | 881018 |
| 2023-07-07 | 82.30 | $82.08 | 49342 |
| 2023-07-06 | 82.28 | $82.38 | 37108 |
| 2023-07-05 | 82.22 | $83.06 | 53709 |
| 2023-07-03 | 82.09 | $83.13 | 17800 |
| 2023-06-30 | 81.94 | $83.36 | 33507 |
| 2023-06-29 | 81.74 | $82.34 | 37870 |
| 2023-06-28 | 81.63 | $81.98 | 82570 |
| 2023-06-27 | 81.53 | $81.94 | 31222 |
| 2023-06-26 | 81.42 | $81.08 | 72328 |
| 2023-06-23 | 81.38 | $81.65 | 71295 |
| 2023-06-22 | 81.25 | $82.24 | 20199 |
| 2023-06-21 | 81.05 | $81.86 | 26127 |
| 2023-06-20 | 80.87 | $82.34 | 58832 |
| 2023-06-16 | 80.63 | $82.72 | 86085 |
| 2023-06-15 | 80.32 | $83.00 | 125968 |
| 2023-06-14 | 79.97 | $81.34 | 691663 |
| 2023-06-13 | 79.75 | $81.80 | 32829 |
| 2023-06-12 | 79.46 | $81.36 | 28741 |
| 2023-06-09 | 79.19 | $80.48 | 32510 |
| 2023-06-08 | 78.99 | $80.34 | 23747 |
| 2023-06-07 | 78.79 | $79.73 | 24301 |
| 2023-06-06 | 78.63 | $80.33 | 19916 |
| 2023-06-05 | 78.40 | $80.22 | 27375 |
| 2023-06-02 | 78.16 | $80.31 | 39929 |
| 2023-06-01 | 77.88 | $79.20 | 66639 |
| 2023-05-31 | 77.70 | $78.32 | 30660 |
| 2023-05-30 | 77.60 | $78.85 | 23175 |
| 2023-05-26 | 77.43 | $78.70 | 33971 |
| 2023-05-25 | 77.27 | $77.60 | 22444 |
| 2023-05-24 | 77.22 | $76.84 | 30170 |
| 2023-05-23 | 77.23 | $77.42 | 19193 |
| 2023-05-22 | 77.17 | $78.20 | 100210 |
| 2023-05-19 | 77.03 | $78.28 | 20642 |
| 2023-05-18 | 76.87 | $78.32 | 32919 |
| 2023-05-17 | 76.70 | $77.59 | 39251 |
| 2023-05-16 | 76.60 | $76.64 | 164862 |
| 2023-05-15 | 76.59 | $77.02 | 32063 |
| 2023-05-12 | 76.54 | $76.74 | 28300 |
| 2023-05-11 | 76.52 | $76.88 | 10482 |
| 2023-05-10 | 76.49 | $76.98 | 32233 |
| 2023-05-09 | 76.43 | $76.54 | 22082 |
| 2023-05-08 | 76.42 | $76.88 | 29510 |
| 2023-05-05 | 76.37 | $76.74 | 28100 |
| 2023-05-04 | 76.33 | $75.38 | 25726 |
| 2023-05-03 | 76.43 | $75.94 | 59744 |
| 2023-05-02 | 76.46 | $76.48 | 27200 |
| 2023-05-01 | 76.45 | $77.26 | 28124 |
| 2023-04-28 | 76.36 | $77.26 | 31532 |
| 2023-04-27 | 76.25 | $76.66 | 70169 |
| 2023-04-26 | 76.20 | $75.20 | 58700 |
| 2023-04-25 | 76.27 | $75.40 | 33145 |
| 2023-04-24 | 76.32 | $76.52 | 17600 |
| 2023-04-21 | 76.25 | $76.48 | 21239 |
| 2023-04-20 | 76.16 | $76.39 | 35148 |
| 2023-04-19 | 76.07 | $76.88 | 30091 |
| 2023-04-18 | 75.92 | $76.89 | 53472 |
| 2023-04-17 | 75.75 | $76.85 | 35049 |
| 2023-04-14 | 75.57 | $76.62 | 42803 |
| 2023-04-13 | 75.39 | $76.80 | 64737 |
| 2023-04-12 | 75.17 | $75.61 | 1.4M |
| 2023-04-11 | 75.04 | $75.98 | 37856 |
| 2023-04-10 | 74.86 | $76.00 | 464418 |
| 2023-04-06 | 74.66 | $76.05 | 39017 |
| 2023-04-05 | 74.42 | $75.70 | 29998 |
| 2023-04-04 | 74.21 | $75.86 | 75276 |
| 2023-04-03 | 73.98 | $76.23 | 31803 |
| 2023-03-31 | 73.69 | $76.15 | 14624 |
| 2023-03-30 | 73.41 | $75.13 | 70400 |
| 2023-03-29 | 73.21 | $74.60 | 48031 |
| 2023-03-28 | 73.05 | $73.56 | 30426 |
| 2023-03-27 | 72.99 | $73.80 | 55937 |
| 2023-03-24 | 72.89 | $73.70 | 24700 |
| 2023-03-23 | 72.81 | $73.36 | 43048 |
| 2023-03-22 | 72.75 | $73.00 | 48913 |
| 2023-03-21 | 72.74 | $74.06 | 29241 |
| 2023-03-20 | 72.61 | $73.09 | 38700 |
| 2023-03-17 | 72.59 | $72.63 | 86603 |
| 2023-03-16 | 72.62 | $73.28 | 43059 |
| 2023-03-15 | 72.60 | $71.98 | 83700 |
| 2023-03-14 | 72.72 | $72.28 | 57700 |
| 2023-03-13 | 72.83 | $71.02 | 87000 |
| 2023-03-10 | 73.08 | $70.97 | 51900 |
| 2023-03-09 | 73.34 | $71.96 | 87939 |
| 2023-03-08 | 73.54 | $73.20 | 68900 |
| 2023-03-07 | 73.62 | $73.18 | 76710 |
| 2023-03-06 | 73.72 | $74.24 | 16837 |
| 2023-03-03 | 73.72 | $74.08 | 41200 |
| 2023-03-02 | 73.75 | $72.85 | 38142 |
| 2023-03-01 | 73.90 | $72.28 | 68135 |
| 2023-02-28 | 74.13 | $72.78 | 30100 |
| 2023-02-27 | 74.30 | $72.88 | 57200 |
| 2023-02-24 | 74.48 | $72.70 | 28608 |
| 2023-02-23 | 74.67 | $73.56 | 166200 |
| 2023-02-22 | 74.79 | $73.02 | 164300 |
| 2023-02-21 | 74.95 | $73.22 | 111100 |
| 2023-02-17 | 75.10 | $74.61 | 46330 |
| 2023-02-16 | 75.11 | $74.87 | 56238 |
| 2023-02-15 | 75.08 | $75.84 | 31900 |
| 2023-02-14 | 74.93 | $75.66 | 27900 |
| 2023-02-13 | 74.78 | $75.58 | 41900 |
| 2023-02-10 | 74.63 | $74.76 | 112800 |
| 2023-02-09 | 74.55 | $74.60 | 54439 |
| 2023-02-08 | 74.47 | $75.30 | 38300 |
| 2023-02-07 | 74.31 | $76.14 | 139500 |
| 2023-02-06 | 74.04 | $74.93 | 793600 |
| 2023-02-03 | 73.87 | $75.57 | 193201 |
| 2023-02-02 | 73.61 | $76.30 | 178400 |
| 2023-02-01 | 73.25 | $75.26 | 16.4M |
| 2023-01-31 | 72.96 | $74.43 | 16000 |
| 2023-01-30 | 72.73 | $73.34 | 38634 |
| 2023-01-27 | 72.59 | $74.37 | 14200 |
| 2023-01-26 | 72.33 | $74.12 | 24600 |
| 2023-01-25 | 72.07 | $73.28 | 18731 |
| 2023-01-24 | 71.88 | $73.36 | 149300 |
| 2023-01-23 | 71.66 | $73.41 | 12702 |
| 2023-01-20 | 71.43 | $72.51 | 9741 |
| 2023-01-19 | 71.28 | $71.20 | 82631 |
| 2023-01-18 | 71.24 | $71.63 | 13246 |
| 2023-01-17 | 71.16 | $72.75 | 20222 |
| 2023-01-13 | 70.97 | $72.88 | 9322 |
| 2023-01-12 | 70.77 | $72.58 | 10420 |
| 2023-01-11 | 70.60 | $72.28 | 25234 |
| 2023-01-10 | 70.47 | $71.36 | 54535 |
| 2023-01-09 | 70.42 | $70.90 | 960345 |
| 2023-01-06 | 70.43 | $70.94 | 20600 |
| 2023-01-05 | 70.44 | $69.41 | 44800 |
| 2023-01-04 | 70.62 | $70.31 | 29617 |
| 2023-01-03 | 70.72 | $69.85 | 28800 |
| 2022-12-30 | 70.88 | $70.10 | 27800 |
| 2022-12-29 | 71.05 | $70.25 | 30343 |
| 2022-12-28 | 71.23 | $69.06 | 25739 |
| 2022-12-27 | 71.53 | $70.16 | 32600 |
| 2022-12-23 | 71.74 | $70.49 | 26813 |
| 2022-12-22 | 71.94 | $70.09 | 27203 |
| 2022-12-21 | 72.19 | $71.14 | 30800 |
| 2022-12-20 | 72.36 | $70.19 | 14725 |
| 2022-12-19 | 72.62 | $70.14 | 8522 |
| 2022-12-16 | 72.91 | $70.85 | 11924 |
| 2022-12-15 | 73.13 | $71.49 | 3749 |
| 2022-12-14 | 73.30 | $73.49 | 24300 |
| 2022-12-13 | 73.28 | $73.85 | 14347 |
| 2022-12-12 | 73.22 | $73.23 | 7422 |
| 2022-12-09 | 73.21 | $72.26 | 27000 |
| 2022-12-08 | 73.30 | $72.78 | 9613 |
| 2022-12-07 | 73.33 | $72.20 | 9749 |
| 2022-12-06 | 73.39 | $72.32 | 13212 |
| 2022-12-05 | 73.44 | $73.45 | 70300 |
| 2022-12-02 | 73.35 | $74.75 | 19619 |
| 2022-12-01 | 73.11 | $74.92 | 25600 |
| 2022-11-30 | 72.83 | $74.79 | 8700 |
| 2022-11-29 | 72.54 | $72.57 | 1324 |
| 2022-11-28 | 72.45 | $72.81 | 26900 |
| 2022-11-25 | 72.34 | $73.85 | 3200 |
| 2022-11-23 | 72.11 | $73.97 | 24528 |
| 2022-11-22 | 71.86 | $73.43 | 24800 |
| 2022-11-21 | 71.64 | $72.50 | 16700 |
| 2022-11-18 | 71.51 | $72.75 | 5900 |
| 2022-11-17 | 71.33 | $72.55 | 3324 |
| 2022-11-16 | 71.15 | $72.80 | 12641 |
| 2022-11-15 | 70.92 | $73.30 | 10200 |
| 2022-11-14 | 70.63 | $72.74 | 7900 |
| 2022-11-11 | 70.36 | $73.27 | 5900 |
| 2022-11-10 | 70.01 | $72.48 | 8200 |
| 2022-11-09 | 69.71 | $68.69 | 30000 |
| 2022-11-08 | 69.76 | $70.22 | 12700 |
| 2022-11-07 | 69.64 | $69.76 | 8904 |
| 2022-11-04 | 69.55 | $69.07 | 9500 |
| 2022-11-03 | 69.52 | $68.23 | 17326 |
| 2022-11-02 | 69.57 | $69.09 | 14725 |
| 2022-11-01 | 69.54 | $70.90 | 15619 |
| 2022-10-31 | 69.34 | $71.29 | 5818 |
| 2022-10-28 | 69.08 | $71.84 | 26201 |
| 2022-10-27 | 68.74 | $70.12 | 9743 |
| 2022-10-26 | 68.56 | $70.65 | 7000 |
| 2022-10-25 | 68.31 | $71.29 | 22800 |
| 2022-10-24 | 67.99 | $70.19 | 11800 |
| 2022-10-21 | 67.76 | $69.34 | 10910 |
| 2022-10-20 | 67.61 | $67.81 | 19900 |
| 2022-10-19 | 67.61 | $68.19 | 8845 |
| 2022-10-18 | 67.59 | $68.56 | 15524 |
| 2022-10-17 | 67.54 | $67.87 | 17400 |
| 2022-10-14 | 67.58 | $66.11 | 9800 |
| 2022-10-13 | 67.81 | $67.56 | 15400 |
| 2022-10-12 | 67.93 | $65.88 | 12603 |
| 2022-10-11 | 68.24 | $66.02 | 28900 |
| 2022-10-10 | 68.57 | $66.52 | 7700 |
| 2022-10-07 | 68.90 | $67.07 | 33500 |
| 2022-10-06 | 69.21 | $69.08 | 79603 |
| 2022-10-05 | 69.35 | $69.79 | 10110 |
| 2022-10-04 | 69.45 | $69.82 | 10032 |
| 2022-10-03 | 69.55 | $67.70 | 7200 |
| 2022-09-30 | 69.88 | $66.42 | 12011 |
| 2022-09-29 | 70.36 | $67.56 | 55200 |
| 2022-09-28 | 70.77 | $68.89 | 30400 |
| 2022-09-27 | 71.06 | $67.71 | 33400 |
| 2022-09-26 | 71.51 | $67.84 | 56600 |
| 2022-09-23 | 71.97 | $68.40 | 47004 |
| 2022-09-22 | 72.42 | $69.62 | 34802 |
| 2022-09-21 | 72.80 | $70.16 | 20200 |
| 2022-09-20 | 73.15 | $71.37 | 6644 |
| 2022-09-19 | 73.41 | $72.09 | 12800 |
| 2022-09-16 | 73.63 | $71.48 | 23200 |
| 2022-09-15 | 73.94 | $72.40 | 14836 |
| 2022-09-14 | 74.20 | $72.95 | 17917 |
| 2022-09-13 | 74.44 | $72.76 | 13700 |
| 2022-09-12 | 74.73 | $76.00 | 15111 |
| 2022-09-09 | 74.73 | $75.15 | 11600 |
| 2022-09-08 | 74.82 | $73.97 | 22000 |
| 2022-09-07 | 75.04 | $73.47 | 21400 |
| 2022-09-06 | 75.32 | $72.18 | 28309 |
| 2022-09-02 | 75.75 | $72.53 | 38939 |
| 2022-09-01 | 76.16 | $73.35 | 20500 |
| 2022-08-31 | 76.51 | $73.15 | 50100 |
| 2022-08-30 | 76.90 | $73.68 | 8402 |
| 2022-08-29 | 77.24 | $74.54 | 22500 |
| 2022-08-26 | 77.51 | $75.07 | 86920 |
| 2022-08-25 | 77.74 | $77.66 | 90247 |
| 2022-08-24 | 77.71 | $76.59 | 10606 |
| 2022-08-23 | 77.77 | $76.40 | 14200 |
| 2022-08-22 | 77.82 | $76.59 | 15415 |
| 2022-08-19 | 77.85 | $78.24 | 15900 |
| 2022-08-18 | 77.69 | $79.25 | 15744 |
| 2022-08-17 | 77.41 | $79.11 | 34900 |
| 2022-08-16 | 77.11 | $79.65 | 17122 |
| 2022-08-15 | 76.73 | $79.48 | 94900 |
| 2022-08-12 | 76.33 | $79.09 | 55041 |
| 2022-08-11 | 75.92 | $77.76 | 29745 |
| 2022-08-10 | 75.61 | $77.85 | 71010 |
| 2022-08-09 | 75.25 | $76.28 | 153600 |
| 2022-08-08 | 75.01 | $76.61 | 85709 |
| 2022-08-05 | 74.71 | $76.71 | 14900 |
| 2022-08-04 | 74.39 | $76.91 | 246308 |
| 2022-08-03 | 74.02 | $76.94 | 5600 |
| 2022-08-02 | 73.62 | $75.62 | 13700 |
| 2022-08-01 | 73.32 | $76.06 | 11900 |
| 2022-07-29 | 72.95 | $76.24 | 11040 |
| 2022-07-28 | 72.54 | $75.11 | 23400 |
| 2022-07-27 | 72.21 | $74.17 | 10517 |
| 2022-07-26 | 71.96 | $72.27 | 14316 |
| 2022-07-25 | 71.89 | $73.25 | 16400 |
| 2022-07-22 | 71.72 | $73.15 | 75200 |
| 2022-07-21 | 71.54 | $73.92 | 6428 |
| 2022-07-20 | 71.28 | $73.13 | 51500 |
| 2022-07-19 | 71.07 | $72.66 | 26314 |
| 2022-07-18 | 70.88 | $70.80 | 13000 |
| 2022-07-15 | 70.86 | $71.38 | 5200 |
| 2022-07-14 | 70.77 | $70.00 | 161740 |
| 2022-07-13 | 70.82 | $70.18 | 35033 |
| 2022-07-12 | 70.84 | $70.46 | 18300 |
| 2022-07-11 | 70.84 | $71.20 | 19433 |
| 2022-07-08 | 70.78 | $72.14 | 24400 |
| 2022-07-07 | 70.65 | $72.08 | 13500 |
| 2022-07-06 | 70.55 | $70.94 | 44500 |
| 2022-07-05 | 70.58 | $70.69 | 31400 |
| 2022-07-01 | 70.66 | $70.44 | 64526 |
| 2022-06-30 | 70.80 | $69.89 | 37922 |
| 2022-06-29 | 71.01 | $70.72 | 31600 |
| 2022-06-28 | 71.18 | $70.75 | 50900 |
| 2022-06-27 | 71.36 | $72.28 | 42530 |
| 2022-06-24 | 71.41 | $72.58 | 29104 |
| 2022-06-23 | 71.44 | $70.36 | 11600 |
| 2022-06-22 | 71.69 | $69.66 | 34930 |
| 2022-06-21 | 72.02 | $69.75 | 17500 |
| 2022-06-17 | 72.35 | $67.96 | 49000 |
| 2022-06-16 | 72.87 | $67.72 | 77924 |
| 2022-06-15 | 73.44 | $69.94 | 16300 |
| 2022-06-14 | 73.82 | $68.98 | 40500 |
| 2022-06-13 | 74.31 | $69.10 | 56648 |
| 2022-06-10 | 74.82 | $72.00 | 32600 |
| 2022-06-09 | 75.05 | $74.22 | 17228 |
| 2022-06-08 | 75.06 | $75.96 | 77200 |
| 2022-06-07 | 74.90 | $76.64 | 42547 |
| 2022-06-06 | 74.66 | $75.95 | 26123 |
| 2022-06-03 | 74.48 | $75.76 | 46100 |
| 2022-06-02 | 74.33 | $77.06 | 21221 |
| 2022-06-01 | 74.06 | $75.54 | 38429 |
| 2022-05-31 | 73.95 | $76.17 | 13933 |
| 2022-05-27 | 73.78 | $76.47 | 48300 |
| 2022-05-26 | 73.58 | $74.67 | 29118 |
| 2022-05-25 | 73.58 | $73.18 | 8111 |
| 2022-05-24 | 73.74 | $72.43 | 25200 |
| 2022-05-23 | 73.99 | $73.14 | 12900 |
| 2022-05-20 | 74.21 | $71.84 | 209346 |
| 2022-05-19 | 74.59 | $71.89 | 61200 |
| 2022-05-18 | 75.00 | $72.24 | 34900 |
| 2022-05-17 | 75.44 | $75.33 | 37600 |
| 2022-05-16 | 75.61 | $73.88 | 8700 |
| 2022-05-13 | 75.96 | $74.14 | 27100 |
| 2022-05-12 | 76.32 | $72.20 | 58000 |
| 2022-05-11 | 76.91 | $72.44 | 73400 |
| 2022-05-10 | 77.53 | $73.84 | 62200 |
| 2022-05-09 | 78.05 | $73.64 | 75049 |
| 2022-05-06 | 78.64 | $76.14 | 66100 |
| 2022-05-05 | 79.02 | $76.65 | 39752 |
| 2022-05-04 | 79.39 | $79.57 | 23700 |
| 2022-05-03 | 79.51 | $77.27 | 22900 |
| 2022-05-02 | 79.88 | $77.04 | 62500 |
| 2022-04-29 | 80.31 | $76.38 | 23100 |
| 2022-04-28 | 80.85 | $79.51 | 34900 |
| 2022-04-27 | 81.12 | $77.43 | 28100 |
| 2022-04-26 | 81.63 | $77.46 | 102002 |
| 2022-04-25 | 82.18 | $79.69 | 20437 |
| 2022-04-22 | 82.54 | $79.10 | 49217 |
| 2022-04-21 | 82.99 | $81.34 | 10207 |
| 2022-04-20 | 83.23 | $82.62 | 87102 |
| 2022-04-19 | 83.35 | $82.91 | 215600 |
| 2022-04-18 | 83.45 | $81.49 | 172436 |
| 2022-04-14 | 83.70 | $81.55 | 8349 |
| 2022-04-13 | 83.94 | $82.68 | 11730 |
| 2022-04-12 | 84.07 | $81.66 | 5817 |
| 2022-04-11 | 84.28 | $82.06 | 97040 |
| 2022-04-08 | 84.43 | $83.57 | 11138 |
| 2022-04-07 | 84.42 | $83.83 | 14434 |
| 2022-04-06 | 84.35 | $83.46 | 60343 |
| 2022-04-05 | 84.31 | $84.50 | 11700 |
| 2022-04-04 | 84.13 | $85.76 | 97624 |
| 2022-04-01 | 83.79 | $84.80 | 153204 |
| 2022-03-31 | 83.53 | $84.93 | 18500 |
| 2022-03-30 | 83.23 | $86.14 | 6618 |
| 2022-03-29 | 82.80 | $86.68 | 9849 |
| 2022-03-28 | 82.30 | $85.66 | 134026 |
| 2022-03-25 | 81.87 | $84.92 | 9139 |
| 2022-03-24 | 81.49 | $84.61 | 18629 |
| 2022-03-23 | 81.13 | $83.36 | 22907 |
| 2022-03-22 | 80.86 | $84.37 | 16729 |
| 2022-03-21 | 80.47 | $83.28 | 21300 |
| 2022-03-18 | 80.18 | $83.35 | 11012 |
| 2022-03-17 | 79.87 | $82.25 | 22700 |
| 2022-03-16 | 79.68 | $81.15 | 66233 |
| 2022-03-15 | 79.60 | $79.26 | 38300 |
| 2022-03-14 | 79.72 | $77.31 | 26200 |
| 2022-03-11 | 80.05 | $78.12 | 21000 |
| 2022-03-10 | 80.32 | $79.21 | 14325 |
| 2022-03-09 | 80.53 | $79.66 | 34900 |
| 2022-03-08 | 80.72 | $77.54 | 47400 |
| 2022-03-07 | 81.13 | $78.09 | 50600 |
| 2022-03-04 | 81.53 | $80.57 | 38536 |
| 2022-03-03 | 81.70 | $81.24 | 20040 |
| 2022-03-02 | 81.83 | $82.36 | 35700 |
| 2022-03-01 | 81.87 | $80.68 | 24900 |
| 2022-02-28 | 82.08 | $81.67 | 112035 |
| 2022-02-25 | 82.21 | $81.78 | 31000 |
| 2022-02-24 | 82.32 | $80.04 | 182636 |
| 2022-02-23 | 82.61 | $78.71 | 47731 |
| 2022-02-22 | 83.03 | $80.22 | 187709 |
| 2022-02-18 | 83.32 | $81.13 | 300800 |
| 2022-02-17 | 83.52 | $81.80 | 29115 |
| 2022-02-16 | 83.68 | $83.71 | 109900 |
| 2022-02-15 | 83.65 | $83.67 | 179200 |
| 2022-02-14 | 83.64 | $82.30 | 163114 |
| 2022-02-11 | 83.79 | $82.17 | 40650 |
| 2022-02-10 | 83.97 | $84.24 | 58900 |
| 2022-02-09 | 83.97 | $85.75 | 86342 |
| 2022-02-08 | 83.84 | $84.54 | 44100 |
| 2022-02-07 | 83.84 | $83.74 | 23800 |
| 2022-02-04 | 83.94 | $84.29 | 155100 |
| 2022-02-03 | 84.00 | $83.59 | 16602 |
| 2022-02-02 | 84.14 | $85.87 | 160000 |
| 2022-02-01 | 84.09 | $85.13 | 135100 |
| 2022-01-31 | 84.14 | $84.56 | 30338 |
| 2022-01-28 | 84.26 | $82.78 | 34700 |
| 2022-01-27 | 84.59 | $80.84 | 42908 |
| 2022-01-26 | 85.14 | $81.18 | 97924 |
| 2022-01-25 | 85.71 | $81.28 | 57701 |
| 2022-01-24 | 86.31 | $82.42 | 116900 |
| 2022-01-21 | 86.84 | $82.21 | 73213 |
| 2022-01-20 | 87.41 | $83.90 | 39300 |
| 2022-01-19 | 87.85 | $84.82 | 62500 |
| 2022-01-18 | 88.20 | $85.64 | 84500 |
| 2022-01-14 | 88.48 | $87.24 | 70249 |
| 2022-01-13 | 88.62 | $87.04 | 18201 |
| 2022-01-12 | 88.78 | $88.66 | 19145 |
| 2022-01-11 | 88.79 | $88.33 | 22018 |
| 2022-01-10 | 88.82 | $87.45 | 18626 |
| 2022-01-07 | 88.94 | $87.67 | 13000 |
| 2022-01-06 | 89.05 | $87.50 | 19100 |
| 2022-01-05 | 89.17 | $88.22 | 12600 |
| 2022-01-04 | 89.23 | $90.01 | 47901 |
| 2022-01-03 | 89.11 | $90.20 | 19513 |
| 2021-12-31 | 88.94 | $89.62 | 10400 |
| 2021-12-30 | 88.81 | $89.89 | 34500 |
| 2021-12-29 | 88.64 | $90.18 | 8231 |
| 2021-12-28 | 88.42 | $90.34 | 11104 |
| 2021-12-27 | 88.17 | $90.50 | 32200 |
| 2021-12-23 | 87.89 | $89.42 | 19500 |
| 2021-12-22 | 87.71 | $88.73 | 49220 |
| 2021-12-21 | 87.59 | $87.77 | 19600 |
| 2021-12-20 | 87.57 | $86.25 | 34300 |
| 2021-12-17 | 87.71 | $87.30 | 58649 |
| 2021-12-16 | 87.75 | $88.10 | 61343 |
| 2021-12-15 | 87.72 | $88.91 | 108116 |
| 2021-12-14 | 87.62 | $87.39 | 15425 |
| 2021-12-13 | 87.66 | $88.17 | 23230 |
| 2021-12-10 | 87.63 | $88.87 | 18310 |
| 2021-12-09 | 87.52 | $88.13 | 15018 |
| 2021-12-08 | 87.49 | $88.72 | 9201 |
| 2021-12-07 | 87.39 | $88.34 | 6900 |
| 2021-12-06 | 87.34 | $86.57 | 19700 |
| 2021-12-03 | 87.46 | $85.54 | 22212 |
| 2021-12-02 | 87.70 | $86.50 | 32147 |
| 2021-12-01 | 87.85 | $85.30 | 15925 |
| 2021-11-30 | 88.13 | $86.41 | 38303 |
| 2021-11-29 | 88.30 | $87.95 | 32800 |
| 2021-11-26 | 88.33 | $86.90 | 11435 |
| 2021-11-24 | 88.45 | $88.70 | 14627 |
| 2021-11-23 | 88.39 | $88.47 | 30400 |
| 2021-11-22 | 88.34 | $88.50 | 13800 |
| 2021-11-19 | 88.27 | $88.85 | 13630 |
| 2021-11-18 | 88.16 | $88.96 | 7100 |
| 2021-11-17 | 88.02 | $88.60 | 12140 |
| 2021-11-16 | 87.90 | $88.80 | 15300 |
| 2021-11-15 | 87.75 | $88.27 | 5900 |
| 2021-11-12 | 87.63 | $88.37 | 10500 |
| 2021-11-11 | 87.48 | $87.69 | 13837 |
| 2021-11-10 | 87.37 | $87.77 | 16200 |
| 2021-11-09 | 87.23 | $88.46 | 29500 |
| 2021-11-08 | 87.00 | $88.84 | 27421 |
| 2021-11-05 | 86.70 | $88.74 | 20032 |
| 2021-11-04 | 86.37 | $88.43 | 17800 |
| 2021-11-03 | 86.05 | $88.02 | 11933 |
| 2021-11-02 | 85.75 | $87.34 | 8405 |
| 2021-11-01 | 85.48 | $87.09 | 44425 |
| 2021-10-29 | 85.20 | $87.03 | 26800 |
| 2021-10-28 | 84.91 | $86.75 | 12500 |
| 2021-10-27 | 84.62 | $86.00 | 19019 |
| 2021-10-26 | 84.38 | $86.37 | 67600 |
| 2021-10-25 | 84.09 | $86.04 | 17200 |
| 2021-10-22 | 83.82 | $85.67 | 5100 |
| 2021-10-21 | 83.58 | $85.89 | 16000 |
| 2021-10-20 | 83.31 | $85.51 | 12222 |
| 2021-10-19 | 83.07 | $85.29 | 4845 |
| 2021-10-18 | 82.83 | $84.67 | 21000 |
| 2021-10-15 | 82.65 | $84.35 | 12400 |
| 2021-10-14 | 82.49 | $83.59 | 9500 |
| 2021-10-13 | 82.41 | $82.22 | 8400 |
| 2021-10-12 | 82.48 | $81.90 | 8200 |
| 2021-10-11 | 82.59 | $82.16 | 4805 |
| 2021-10-08 | 82.68 | $82.77 | 5035 |
| 2021-10-07 | 82.73 | $82.90 | 13400 |
| 2021-10-06 | 82.77 | $82.19 | 11102 |
| 2021-10-05 | 82.89 | $81.82 | 8600 |
| 2021-10-04 | 83.07 | $80.85 | 13913 |
| 2021-10-01 | 83.37 | $82.13 | 47245 |
| 2021-09-30 | 83.56 | $81.57 | 18500 |
| 2021-09-29 | 83.83 | $82.29 | 8105 |
| 2021-09-28 | 84.04 | $82.27 | 12400 |
| 2021-09-27 | 84.27 | $84.10 | 12800 |
| 2021-09-24 | 84.33 | $84.48 | 5106 |
| 2021-09-23 | 84.36 | $84.34 | 12648 |
| 2021-09-22 | 84.41 | $83.38 | 9000 |
| 2021-09-21 | 84.55 | $82.72 | 10100 |
| 2021-09-20 | 84.77 | $82.53 | 27600 |
| 2021-09-17 | 85.01 | $84.09 | 4509 |
| 2021-09-16 | 85.10 | $84.81 | 5841 |
| 2021-09-15 | 85.12 | $84.90 | 9634 |
| 2021-09-14 | 85.12 | $84.19 | 14200 |
| 2021-09-13 | 85.19 | $84.62 | 15937 |
| 2021-09-10 | 85.22 | $84.51 | 14500 |
| 2021-09-09 | 85.26 | $85.16 | 14413 |
| 2021-09-08 | 85.24 | $85.52 | 14500 |
| 2021-09-07 | 85.17 | $85.73 | 11600 |
| 2021-09-03 | 85.07 | $85.91 | 13332 |
| 2021-09-02 | 84.95 | $85.82 | 6849 |
| 2021-09-01 | 84.82 | $85.66 | 11638 |
| 2021-08-31 | 84.70 | $85.67 | 17400 |
| 2021-08-30 | 84.57 | $85.84 | 20700 |
| 2021-08-27 | 84.41 | $85.33 | 22349 |
| 2021-08-26 | 84.29 | $84.67 | 15125 |
| 2021-08-25 | 84.23 | $85.12 | 18637 |
| 2021-08-24 | 84.12 | $84.96 | 7229 |
| 2021-08-23 | 84.01 | $84.91 | 14600 |
| 2021-08-20 | 83.91 | $84.14 | 8100 |
| 2021-08-19 | 83.87 | $83.37 | 11900 |
| 2021-08-18 | 83.91 | $83.30 | 13605 |
| 2021-08-17 | 83.95 | $84.13 | 23643 |
| 2021-08-16 | 83.90 | $84.72 | 10322 |
| 2021-08-13 | 83.77 | $84.44 | 6000 |
| 2021-08-12 | 83.66 | $84.33 | 11408 |
| 2021-08-11 | 83.55 | $84.03 | 11900 |
| 2021-08-10 | 83.46 | $83.91 | 6800 |
| 2021-08-09 | 83.38 | $83.94 | 7732 |
| 2021-08-06 | 83.29 | $83.96 | 4520 |
| 2021-08-05 | 83.19 | $83.88 | 11100 |
| 2021-08-04 | 83.09 | $83.48 | 7000 |
| 2021-08-03 | 83.02 | $83.71 | 5300 |
| 2021-08-02 | 82.92 | $83.02 | 11638 |
| 2021-07-30 | 82.88 | $83.15 | 23317 |
| 2021-07-29 | 82.83 | $83.73 | 111600 |
| 2021-07-28 | 82.70 | $83.50 | 24119 |
| 2021-07-27 | 82.59 | $83.44 | 21500 |
| 2021-07-26 | 82.47 | $83.89 | 20200 |
| 2021-07-23 | 82.29 | $83.72 | 11100 |
| 2021-07-22 | 82.11 | $82.80 | 39445 |
| 2021-07-21 | 82.01 | $82.52 | 21300 |
| 2021-07-20 | 81.93 | $81.86 | 8400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
143.92
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
66.22
Average
98.04
Maximum
145.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 143.92 | $142.38 | 263800 |
| 2026-07-16 | 144.17 | $143.89 | 233813 |
| 2026-07-15 | 144.14 | $144.70 | 82054 |
| 2026-07-14 | 143.93 | $144.15 | 120600 |
| 2026-07-13 | 143.80 | $143.63 | 97307 |
| 2026-07-10 | 143.75 | $144.74 | 81241 |
| 2026-07-09 | 143.46 | $144.16 | 114600 |
| 2026-07-08 | 143.24 | $142.99 | 209404 |
| 2026-07-07 | 143.22 | $143.48 | 208356 |
| 2026-07-06 | 143.10 | $144.18 | 78800 |
| 2026-07-02 | 142.81 | $142.97 | 103425 |
| 2026-07-01 | 142.72 | $143.06 | 77357 |
| 2026-06-30 | 142.60 | $143.39 | 336015 |
| 2026-06-29 | 142.38 | $142.50 | 62483 |
| 2026-06-26 | 142.32 | $140.34 | 73103 |
| 2026-06-25 | 142.69 | $140.92 | 96755 |
| 2026-06-24 | 143.01 | $140.88 | 60629 |
| 2026-06-23 | 143.38 | $141.09 | 45946 |
| 2026-06-22 | 143.75 | $143.10 | 97239 |
| 2026-06-18 | 143.76 | $143.62 | 328700 |
| 2026-06-17 | 143.66 | $142.14 | 548100 |
| 2026-06-16 | 143.84 | $143.78 | 102200 |
| 2026-06-15 | 143.70 | $144.67 | 93700 |
| 2026-06-12 | 143.34 | $142.15 | 73016 |
| 2026-06-11 | 143.44 | $141.54 | 102972 |
| 2026-06-10 | 143.68 | $139.02 | 81500 |
| 2026-06-09 | 144.49 | $141.32 | 107648 |
| 2026-06-08 | 144.92 | $141.77 | 128925 |
| 2026-06-05 | 145.32 | $141.25 | 255600 |
| 2026-06-04 | 145.88 | $145.27 | 92863 |
| 2026-06-03 | 145.66 | $144.61 | 65700 |
| 2026-06-02 | 145.53 | $145.69 | 130900 |
| 2026-06-01 | 145.14 | $145.40 | 126600 |
| 2026-05-29 | 144.72 | $145.07 | 185411 |
| 2026-05-28 | 144.29 | $144.68 | 671732 |
| 2026-05-27 | 143.85 | $143.79 | 93300 |
| 2026-05-26 | 143.51 | $143.82 | 129400 |
| 2026-05-22 | 143.09 | $142.76 | 82500 |
| 2026-05-21 | 142.81 | $142.25 | 112300 |
| 2026-05-20 | 142.58 | $141.85 | 64200 |
| 2026-05-19 | 142.38 | $140.37 | 52627 |
| 2026-05-18 | 142.43 | $141.20 | 178662 |
| 2026-05-15 | 142.30 | $141.36 | 65100 |
| 2026-05-14 | 142.10 | $143.24 | 74300 |
| 2026-05-13 | 141.45 | $142.07 | 61100 |
| 2026-05-12 | 140.92 | $141.19 | 85861 |
| 2026-05-11 | 140.47 | $141.50 | 113129 |
| 2026-05-08 | 139.86 | $141.10 | 1.3M |
| 2026-05-07 | 139.22 | $139.95 | 85000 |
| 2026-05-06 | 138.70 | $140.58 | 188900 |
| 2026-05-05 | 137.95 | $138.60 | 125343 |
| 2026-05-04 | 137.48 | $137.48 | 219200 |
| 2026-05-01 | 137.15 | $137.89 | 230800 |
| 2026-04-30 | 136.66 | $137.37 | 314300 |
| 2026-04-29 | 136.19 | $136.09 | 63141 |
| 2026-04-28 | 135.90 | $136.09 | 86746 |
| 2026-04-27 | 135.55 | $136.81 | 99012 |
| 2026-04-24 | 134.97 | $136.63 | 79200 |
| 2026-04-23 | 134.32 | $135.60 | 85902 |
| 2026-04-22 | 133.78 | $136.19 | 91715 |
| 2026-04-21 | 133.00 | $134.81 | 93106 |
| 2026-04-20 | 132.38 | $135.72 | 79300 |
| 2026-04-17 | 131.46 | $135.93 | 173535 |
| 2026-04-16 | 130.34 | $134.31 | 113317 |
| 2026-04-15 | 129.38 | $134.02 | 145714 |
| 2026-04-14 | 128.31 | $132.88 | 5.2M |
| 2026-04-13 | 127.31 | $131.31 | 579300 |
| 2026-04-10 | 126.48 | $129.93 | 174314 |
| 2026-04-09 | 125.81 | $130.03 | 181100 |
| 2026-04-08 | 125.02 | $129.31 | 122800 |
| 2026-04-07 | 124.26 | $126.11 | 120500 |
| 2026-04-06 | 124.07 | $125.98 | 415200 |
| 2026-04-02 | 123.88 | $125.41 | 129800 |
| 2026-04-01 | 123.78 | $125.32 | 147532 |
| 2026-03-31 | 123.71 | $124.81 | 297846 |
| 2026-03-30 | 123.75 | $121.21 | 5.6M |
| 2026-03-27 | 124.56 | $121.69 | 161906 |
| 2026-03-26 | 125.41 | $123.79 | 244620 |
| 2026-03-25 | 125.97 | $126.00 | 288508 |
| 2026-03-24 | 126.17 | $125.26 | 94300 |
| 2026-03-23 | 126.56 | $125.81 | 144317 |
| 2026-03-20 | 126.91 | $124.45 | 158531 |
| 2026-03-19 | 127.61 | $126.31 | 120300 |
| 2026-03-18 | 128.04 | $126.66 | 113481 |
| 2026-03-17 | 128.47 | $128.40 | 106979 |
| 2026-03-16 | 128.61 | $128.03 | 81500 |
| 2026-03-13 | 128.86 | $126.70 | 112300 |
| 2026-03-12 | 129.43 | $127.44 | 146331 |
| 2026-03-11 | 129.94 | $129.41 | 77725 |
| 2026-03-10 | 130.13 | $129.50 | 134700 |
| 2026-03-09 | 130.33 | $129.78 | 136873 |
| 2026-03-06 | 130.50 | $128.63 | 123431 |
| 2026-03-05 | 130.95 | $130.35 | 214600 |
| 2026-03-04 | 131.11 | $131.11 | 100815 |
| 2026-03-03 | 131.13 | $130.05 | 158825 |
| 2026-03-02 | 131.39 | $131.37 | 164455 |
| 2026-02-27 | 131.41 | $131.36 | 164009 |
| 2026-02-26 | 131.43 | $131.80 | 440447 |
| 2026-02-25 | 131.37 | $132.53 | 85800 |
| 2026-02-24 | 131.14 | $131.43 | 477700 |
| 2026-02-23 | 131.11 | $130.42 | 128692 |
| 2026-02-20 | 131.29 | $131.82 | 139500 |
| 2026-02-19 | 131.20 | $130.91 | 106100 |
| 2026-02-18 | 131.30 | $131.16 | 79951 |
| 2026-02-17 | 131.35 | $130.47 | 248256 |
| 2026-02-13 | 131.57 | $130.34 | 153326 |
| 2026-02-12 | 131.84 | $130.17 | 95000 |
| 2026-02-11 | 132.20 | $132.31 | 116008 |
| 2026-02-10 | 132.16 | $132.37 | 91672 |
| 2026-02-09 | 132.11 | $132.71 | 168800 |
| 2026-02-06 | 131.97 | $131.98 | 115300 |
| 2026-02-05 | 131.96 | $129.43 | 179306 |
| 2026-02-04 | 132.49 | $131.21 | 542140 |
| 2026-02-03 | 132.73 | $131.78 | 389117 |
| 2026-02-02 | 132.88 | $133.05 | 78837 |
| 2026-01-30 | 132.79 | $132.30 | 296807 |
| 2026-01-29 | 132.83 | $132.95 | 106600 |
| 2026-01-28 | 132.75 | $133.35 | 550005 |
| 2026-01-27 | 132.56 | $133.29 | 94044 |
| 2026-01-26 | 132.36 | $132.74 | 103000 |
| 2026-01-23 | 132.23 | $132.06 | 93415 |
| 2026-01-22 | 132.23 | $132.01 | 108000 |
| 2026-01-21 | 132.23 | $131.32 | 152700 |
| 2026-01-20 | 132.38 | $129.85 | 141830 |
| 2026-01-16 | 132.86 | $132.57 | 68016 |
| 2026-01-15 | 132.84 | $132.66 | 93754 |
| 2026-01-14 | 132.79 | $132.33 | 88203 |
| 2026-01-13 | 132.80 | $132.99 | 270600 |
| 2026-01-12 | 132.66 | $133.24 | 270600 |
| 2026-01-09 | 132.45 | $133.08 | 102000 |
| 2026-01-08 | 132.23 | $132.19 | 86100 |
| 2026-01-07 | 132.17 | $132.31 | 92347 |
| 2026-01-06 | 132.06 | $132.72 | 116700 |
| 2026-01-05 | 131.84 | $131.96 | 95449 |
| 2026-01-02 | 131.75 | $131.06 | 129088 |
| 2025-12-31 | 131.83 | $130.80 | 226100 |
| 2025-12-30 | 131.97 | $131.75 | 112139 |
| 2025-12-29 | 131.93 | $131.91 | 70000 |
| 2025-12-26 | 131.84 | $132.76 | 81300 |
| 2025-12-24 | 131.56 | $132.84 | 45845 |
| 2025-12-23 | 131.21 | $132.32 | 89950 |
| 2025-12-22 | 130.91 | $131.78 | 101354 |
| 2025-12-19 | 130.68 | $130.89 | 107300 |
| 2025-12-18 | 130.59 | $129.68 | 96300 |
| 2025-12-17 | 130.74 | $128.63 | 103849 |
| 2025-12-16 | 131.14 | $130.20 | 98409 |
| 2025-12-15 | 131.26 | $130.47 | 75251 |
| 2025-12-12 | 131.34 | $130.73 | 115600 |
| 2025-12-11 | 131.38 | $132.22 | 93800 |
| 2025-12-10 | 131.10 | $131.97 | 72120 |
| 2025-12-09 | 130.83 | $131.06 | 80300 |
| 2025-12-08 | 130.70 | $131.19 | 61248 |
| 2025-12-05 | 130.51 | $131.57 | 64047 |
| 2025-12-04 | 130.22 | $131.36 | 77400 |
| 2025-12-03 | 129.92 | $131.33 | 193739 |
| 2025-12-02 | 129.57 | $130.75 | 128818 |
| 2025-12-01 | 129.29 | $130.57 | 106946 |
| 2025-11-28 | 129.00 | $131.15 | 47326 |
| 2025-11-26 | 128.54 | $130.40 | 113300 |
| 2025-11-25 | 128.16 | $129.47 | 97017 |
| 2025-11-24 | 127.93 | $128.28 | 112571 |
| 2025-11-21 | 127.91 | $126.31 | 87144 |
| 2025-11-20 | 128.30 | $125.10 | 139316 |
| 2025-11-19 | 129.02 | $127.12 | 105947 |
| 2025-11-18 | 129.42 | $126.66 | 210600 |
| 2025-11-17 | 129.98 | $127.68 | 193831 |
| 2025-11-14 | 130.42 | $128.96 | 118100 |
| 2025-11-13 | 130.65 | $128.87 | 72026 |
| 2025-11-12 | 130.94 | $131.22 | 121941 |
| 2025-11-11 | 130.77 | $131.08 | 57600 |
| 2025-11-10 | 130.60 | $130.82 | 67743 |
| 2025-11-07 | 130.45 | $128.81 | 110300 |
| 2025-11-06 | 130.70 | $128.67 | 85816 |
| 2025-11-05 | 131.01 | $130.19 | 86130 |
| 2025-11-04 | 131.04 | $129.80 | 121344 |
| 2025-11-03 | 131.15 | $131.38 | 118047 |
| 2025-10-31 | 130.94 | $131.00 | 433610 |
| 2025-10-30 | 130.76 | $130.70 | 176728 |
| 2025-10-29 | 130.62 | $132.11 | 85452 |
| 2025-10-28 | 130.14 | $132.01 | 105534 |
| 2025-10-27 | 129.60 | $131.68 | 189611 |
| 2025-10-24 | 129.04 | $130.10 | 55800 |
| 2025-10-23 | 128.72 | $129.04 | 107220 |
| 2025-10-22 | 128.56 | $128.21 | 231123 |
| 2025-10-21 | 128.55 | $128.94 | 226700 |
| 2025-10-20 | 128.38 | $128.92 | 396900 |
| 2025-10-17 | 128.18 | $127.61 | 73414 |
| 2025-10-16 | 128.22 | $126.94 | 351212 |
| 2025-10-15 | 128.40 | $127.75 | 106108 |
| 2025-10-14 | 128.44 | $127.28 | 103300 |
| 2025-10-13 | 128.58 | $127.42 | 75300 |
| 2025-10-10 | 128.70 | $125.44 | 128100 |
| 2025-10-09 | 129.26 | $128.92 | 81753 |
| 2025-10-08 | 129.16 | $129.27 | 127200 |
| 2025-10-07 | 128.97 | $128.47 | 152311 |
| 2025-10-06 | 128.90 | $129.01 | 60008 |
| 2025-10-03 | 128.70 | $128.50 | 93200 |
| 2025-10-02 | 128.57 | $128.52 | 94814 |
| 2025-10-01 | 128.40 | $128.40 | 432000 |
| 2025-09-30 | 128.22 | $128.38 | 251700 |
| 2025-09-29 | 128.01 | $127.85 | 85300 |
| 2025-09-26 | 127.87 | $127.47 | 70932 |
| 2025-09-25 | 127.77 | $126.77 | 54024 |
| 2025-09-24 | 127.80 | $127.33 | 186007 |
| 2025-09-23 | 127.71 | $127.84 | 65818 |
| 2025-09-22 | 127.48 | $128.54 | 141200 |
| 2025-09-19 | 127.06 | $127.96 | 91529 |
| 2025-09-18 | 126.68 | $127.25 | 117718 |
| 2025-09-17 | 126.39 | $126.67 | 77729 |
| 2025-09-16 | 126.16 | $126.76 | 48600 |
| 2025-09-15 | 125.87 | $126.89 | 86003 |
| 2025-09-12 | 125.49 | $126.19 | 57908 |
| 2025-09-11 | 125.19 | $126.22 | 91316 |
| 2025-09-10 | 124.84 | $125.32 | 210614 |
| 2025-09-09 | 124.61 | $124.84 | 82800 |
| 2025-09-08 | 124.43 | $124.58 | 360349 |
| 2025-09-05 | 124.28 | $124.12 | 68127 |
| 2025-09-04 | 124.20 | $124.57 | 1.1M |
| 2025-09-03 | 124.00 | $123.52 | 110300 |
| 2025-09-02 | 123.98 | $122.90 | 88800 |
| 2025-08-29 | 124.09 | $123.64 | 193107 |
| 2025-08-28 | 124.05 | $124.45 | 75500 |
| 2025-08-27 | 123.82 | $124.04 | 55000 |
| 2025-08-26 | 123.64 | $123.76 | 61903 |
| 2025-08-25 | 123.48 | $123.22 | 86722 |
| 2025-08-22 | 123.41 | $123.72 | 77214 |
| 2025-08-21 | 123.21 | $121.86 | 70300 |
| 2025-08-20 | 123.36 | $122.31 | 53500 |
| 2025-08-19 | 123.43 | $122.59 | 54200 |
| 2025-08-18 | 123.45 | $123.44 | 112220 |
| 2025-08-15 | 123.29 | $123.33 | 78100 |
| 2025-08-14 | 123.12 | $123.60 | 79000 |
| 2025-08-13 | 122.85 | $123.61 | 70000 |
| 2025-08-12 | 122.53 | $123.26 | 67103 |
| 2025-08-11 | 122.22 | $121.96 | 73378 |
| 2025-08-08 | 122.13 | $122.24 | 65300 |
| 2025-08-07 | 121.96 | $121.42 | 69633 |
| 2025-08-06 | 121.93 | $121.46 | 93500 |
| 2025-08-05 | 121.87 | $120.58 | 69725 |
| 2025-08-04 | 121.99 | $121.08 | 79021 |
| 2025-08-01 | 122.01 | $119.20 | 159217 |
| 2025-07-31 | 122.42 | $121.78 | 162391 |
| 2025-07-30 | 122.34 | $121.76 | 133210 |
| 2025-07-29 | 122.24 | $121.86 | 64800 |
| 2025-07-28 | 122.10 | $122.22 | 148040 |
| 2025-07-25 | 121.84 | $122.20 | 74545 |
| 2025-07-24 | 121.54 | $121.64 | 47624 |
| 2025-07-23 | 121.29 | $121.54 | 103539 |
| 2025-07-22 | 121.02 | $120.62 | 66414 |
| 2025-07-21 | 120.88 | $120.64 | 995042 |
| 2025-07-18 | 120.70 | $120.46 | 75424 |
| 2025-07-17 | 120.53 | $120.48 | 64500 |
| 2025-07-16 | 120.31 | $119.76 | 128100 |
| 2025-07-15 | 120.19 | $119.32 | 67624 |
| 2025-07-14 | 120.13 | $119.74 | 70196 |
| 2025-07-11 | 119.97 | $119.50 | 80000 |
| 2025-07-10 | 119.82 | $119.99 | 104013 |
| 2025-07-09 | 119.52 | $119.61 | 41600 |
| 2025-07-08 | 119.25 | $118.89 | 81036 |
| 2025-07-07 | 119.07 | $119.02 | 65427 |
| 2025-07-03 | 118.83 | $119.96 | 55900 |
| 2025-07-02 | 118.33 | $118.89 | 90600 |
| 2025-07-01 | 117.97 | $118.33 | 114800 |
| 2025-06-30 | 117.65 | $118.43 | 228214 |
| 2025-06-27 | 117.25 | $118.27 | 231800 |
| 2025-06-26 | 116.81 | $117.70 | 168400 |
| 2025-06-25 | 116.40 | $116.76 | 91102 |
| 2025-06-24 | 116.12 | $116.71 | 68300 |
| 2025-06-23 | 115.80 | $115.31 | 68647 |
| 2025-06-20 | 115.71 | $114.20 | 73239 |
| 2025-06-18 | 115.82 | $114.58 | 111320 |
| 2025-06-17 | 115.87 | $114.60 | 82000 |
| 2025-06-16 | 115.90 | $115.53 | 83813 |
| 2025-06-13 | 115.73 | $114.43 | 86645 |
| 2025-06-12 | 115.76 | $115.62 | 92800 |
| 2025-06-11 | 115.52 | $115.29 | 229100 |
| 2025-06-10 | 115.31 | $115.60 | 212200 |
| 2025-06-09 | 114.98 | $114.93 | 170440 |
| 2025-06-06 | 114.72 | $114.90 | 144377 |
| 2025-06-05 | 114.42 | $113.74 | 162011 |
| 2025-06-04 | 114.30 | $114.28 | 98500 |
| 2025-06-03 | 114.03 | $114.25 | 142611 |
| 2025-06-02 | 113.71 | $113.66 | 197342 |
| 2025-05-30 | 113.46 | $113.34 | 521100 |
| 2025-05-29 | 113.21 | $113.00 | 110836 |
| 2025-05-28 | 112.99 | $112.53 | 72900 |
| 2025-05-27 | 112.81 | $113.11 | 100235 |
| 2025-05-23 | 112.47 | $110.84 | 92600 |
| 2025-05-22 | 112.54 | $111.68 | 88210 |
| 2025-05-21 | 112.43 | $111.66 | 175305 |
| 2025-05-20 | 112.29 | $113.43 | 122600 |
| 2025-05-19 | 111.73 | $113.84 | 6.0M |
| 2025-05-16 | 110.99 | $113.66 | 75251 |
| 2025-05-15 | 110.16 | $112.89 | 108900 |
| 2025-05-14 | 109.34 | $112.52 | 210310 |
| 2025-05-13 | 108.45 | $112.39 | 276506 |
| 2025-05-12 | 107.44 | $111.50 | 267321 |
| 2025-05-09 | 106.45 | $107.93 | 117307 |
| 2025-05-08 | 106.05 | $107.93 | 50742 |
| 2025-05-07 | 105.58 | $107.20 | 98944 |
| 2025-05-06 | 105.19 | $106.88 | 66700 |
| 2025-05-05 | 104.79 | $107.59 | 252717 |
| 2025-05-02 | 104.19 | $108.34 | 75543 |
| 2025-05-01 | 103.33 | $106.78 | 49200 |
| 2025-04-30 | 102.66 | $105.80 | 343101 |
| 2025-04-29 | 102.10 | $105.83 | 144614 |
| 2025-04-28 | 101.44 | $105.22 | 32536 |
| 2025-04-25 | 100.82 | $105.13 | 113800 |
| 2025-04-24 | 100.13 | $104.22 | 255534 |
| 2025-04-23 | 99.54 | $102.26 | 77907 |
| 2025-04-22 | 99.27 | $100.51 | 96713 |
| 2025-04-21 | 99.35 | $98.12 | 100800 |
| 2025-04-17 | 99.97 | $100.50 | 56900 |
| 2025-04-16 | 100.19 | $100.20 | 101342 |
| 2025-04-15 | 100.54 | $102.85 | 235964 |
| 2025-04-14 | 100.40 | $102.69 | 174269 |
| 2025-04-11 | 100.29 | $101.76 | 131643 |
| 2025-04-10 | 100.37 | $100.12 | 110300 |
| 2025-04-09 | 100.84 | $103.70 | 197053 |
| 2025-04-08 | 100.64 | $94.74 | 182763 |
| 2025-04-07 | 102.33 | $96.20 | 370000 |
| 2025-04-04 | 104.00 | $96.34 | 6.6M |
| 2025-04-03 | 105.92 | $102.52 | 176200 |
| 2025-04-02 | 106.86 | $107.72 | 240797 |
| 2025-04-01 | 106.86 | $107.02 | 226500 |
| 2025-03-31 | 107.02 | $106.32 | 325900 |
| 2025-03-28 | 107.37 | $106.40 | 68412 |
| 2025-03-27 | 107.76 | $108.48 | 39944 |
| 2025-03-26 | 107.79 | $108.97 | 86220 |
| 2025-03-25 | 107.73 | $110.34 | 60033 |
| 2025-03-24 | 107.38 | $109.96 | 64456 |
| 2025-03-21 | 107.06 | $108.12 | 64700 |
| 2025-03-20 | 107.10 | $108.06 | 135028 |
| 2025-03-19 | 107.16 | $108.18 | 156232 |
| 2025-03-18 | 107.23 | $106.99 | 94200 |
| 2025-03-17 | 107.57 | $108.28 | 83400 |
| 2025-03-14 | 107.71 | $107.44 | 41900 |
| 2025-03-13 | 108.06 | $105.24 | 69704 |
| 2025-03-12 | 108.95 | $106.72 | 76814 |
| 2025-03-11 | 109.68 | $106.10 | 70936 |
| 2025-03-10 | 110.67 | $106.90 | 127730 |
| 2025-03-07 | 111.66 | $109.94 | 408700 |
| 2025-03-06 | 112.18 | $109.36 | 108100 |
| 2025-03-05 | 112.92 | $111.57 | 143400 |
| 2025-03-04 | 113.30 | $110.34 | 226169 |
| 2025-03-03 | 114.02 | $111.66 | 138946 |
| 2025-02-28 | 114.57 | $113.59 | 131300 |
| 2025-02-27 | 114.81 | $111.86 | 114228 |
| 2025-02-26 | 115.45 | $113.66 | 70727 |
| 2025-02-25 | 115.82 | $113.58 | 106000 |
| 2025-02-24 | 116.26 | $114.13 | 206500 |
| 2025-02-21 | 116.65 | $114.88 | 82720 |
| 2025-02-20 | 116.94 | $116.96 | 56900 |
| 2025-02-19 | 116.84 | $117.40 | 70048 |
| 2025-02-18 | 116.62 | $117.26 | 64520 |
| 2025-02-14 | 116.40 | $116.98 | 169500 |
| 2025-02-13 | 116.19 | $116.96 | 75800 |
| 2025-02-12 | 115.95 | $115.74 | 138323 |
| 2025-02-11 | 115.92 | $116.00 | 88136 |
| 2025-02-10 | 115.83 | $115.98 | 54334 |
| 2025-02-07 | 115.72 | $115.27 | 151443 |
| 2025-02-06 | 115.75 | $116.29 | 77600 |
| 2025-02-05 | 115.56 | $115.92 | 84840 |
| 2025-02-04 | 115.41 | $115.45 | 57300 |
| 2025-02-03 | 115.34 | $114.66 | 86400 |
| 2025-01-31 | 115.41 | $115.44 | 138374 |
| 2025-01-30 | 115.33 | $115.90 | 58400 |
| 2025-01-29 | 115.14 | $115.26 | 63200 |
| 2025-01-28 | 115.05 | $115.84 | 165234 |
| 2025-01-27 | 114.82 | $114.74 | 110286 |
| 2025-01-24 | 114.78 | $116.52 | 70347 |
| 2025-01-23 | 114.35 | $116.84 | 94820 |
| 2025-01-22 | 113.79 | $116.19 | 87956 |
| 2025-01-21 | 113.28 | $115.52 | 404900 |
| 2025-01-17 | 112.82 | $114.38 | 97100 |
| 2025-01-16 | 112.54 | $113.34 | 73800 |
| 2025-01-15 | 112.42 | $113.50 | 79400 |
| 2025-01-14 | 112.26 | $111.45 | 133914 |
| 2025-01-13 | 112.52 | $111.24 | 134233 |
| 2025-01-10 | 112.85 | $111.08 | 84958 |
| 2025-01-08 | 113.28 | $112.84 | 47200 |
| 2025-01-07 | 113.41 | $112.62 | 48500 |
| 2025-01-06 | 113.61 | $113.94 | 76837 |
| 2025-01-03 | 113.56 | $113.19 | 68700 |
| 2025-01-02 | 113.67 | $111.86 | 93600 |
| 2024-12-31 | 114.07 | $112.06 | 159300 |
| 2024-12-30 | 114.50 | $112.52 | 678424 |
| 2024-12-27 | 114.89 | $113.82 | 136670 |
| 2024-12-26 | 115.08 | $115.40 | 77300 |
| 2024-12-24 | 114.96 | $115.39 | 75600 |
| 2024-12-23 | 114.82 | $114.08 | 70141 |
| 2024-12-20 | 114.92 | $113.32 | 85700 |
| 2024-12-19 | 115.21 | $112.07 | 117000 |
| 2024-12-18 | 115.80 | $112.17 | 124012 |
| 2024-12-17 | 116.45 | $115.71 | 124600 |
| 2024-12-16 | 116.46 | $116.18 | 101927 |
| 2024-12-13 | 116.37 | $115.70 | 106000 |
| 2024-12-12 | 116.35 | $115.70 | 100000 |
| 2024-12-11 | 116.32 | $116.26 | 133928 |
| 2024-12-10 | 116.17 | $115.31 | 74535 |
| 2024-12-09 | 116.17 | $115.71 | 66533 |
| 2024-12-06 | 116.09 | $116.52 | 119400 |
| 2024-12-05 | 115.81 | $116.10 | 70832 |
| 2024-12-04 | 115.56 | $116.44 | 84309 |
| 2024-12-03 | 115.20 | $115.58 | 105600 |
| 2024-12-02 | 114.95 | $115.47 | 116100 |
| 2024-11-29 | 114.67 | $115.26 | 71600 |
| 2024-11-27 | 114.39 | $114.46 | 87827 |
| 2024-11-26 | 114.22 | $114.96 | 104000 |
| 2024-11-25 | 113.91 | $114.36 | 110419 |
| 2024-11-22 | 113.67 | $113.99 | 196600 |
| 2024-11-21 | 113.47 | $113.58 | 97816 |
| 2024-11-20 | 113.31 | $112.96 | 93239 |
| 2024-11-19 | 113.24 | $112.80 | 54837 |
| 2024-11-18 | 113.20 | $112.40 | 132800 |
| 2024-11-15 | 113.22 | $111.84 | 113500 |
| 2024-11-14 | 113.36 | $113.40 | 88634 |
| 2024-11-13 | 113.18 | $114.10 | 178700 |
| 2024-11-12 | 112.82 | $114.01 | 60435 |
| 2024-11-11 | 112.42 | $114.40 | 74624 |
| 2024-11-08 | 111.85 | $114.20 | 71311 |
| 2024-11-07 | 111.24 | $113.66 | 72889 |
| 2024-11-06 | 110.63 | $112.67 | 72520 |
| 2024-11-05 | 110.13 | $109.91 | 57300 |
| 2024-11-04 | 110.13 | $108.49 | 67012 |
| 2024-11-01 | 110.43 | $108.84 | 63600 |
| 2024-10-31 | 110.70 | $108.30 | 104156 |
| 2024-10-30 | 111.12 | $110.44 | 32200 |
| 2024-10-29 | 111.15 | $110.84 | 49604 |
| 2024-10-28 | 111.09 | $110.55 | 44119 |
| 2024-10-25 | 111.08 | $110.30 | 36024 |
| 2024-10-24 | 111.12 | $110.30 | 46700 |
| 2024-10-23 | 111.16 | $109.99 | 103200 |
| 2024-10-22 | 111.26 | $111.03 | 84914 |
| 2024-10-21 | 111.14 | $111.08 | 343700 |
| 2024-10-18 | 111.00 | $111.36 | 44800 |
| 2024-10-17 | 110.76 | $110.92 | 98900 |
| 2024-10-16 | 110.57 | $110.92 | 119838 |
| 2024-10-15 | 110.33 | $110.39 | 108921 |
| 2024-10-14 | 110.17 | $111.22 | 98500 |
| 2024-10-11 | 109.80 | $110.42 | 98800 |
| 2024-10-10 | 109.53 | $109.74 | 89900 |
| 2024-10-09 | 109.35 | $109.81 | 94200 |
| 2024-10-08 | 109.12 | $109.02 | 293345 |
| 2024-10-07 | 109.01 | $108.00 | 128300 |
| 2024-10-04 | 109.10 | $109.08 | 152835 |
| 2024-10-03 | 108.97 | $107.96 | 122253 |
| 2024-10-02 | 109.04 | $108.24 | 96136 |
| 2024-10-01 | 109.06 | $108.24 | 1.5M |
| 2024-09-30 | 109.07 | $109.56 | 100342 |
| 2024-09-27 | 108.80 | $109.18 | 122000 |
| 2024-09-26 | 108.56 | $109.34 | 97400 |
| 2024-09-25 | 108.24 | $108.75 | 29400 |
| 2024-09-24 | 107.98 | $109.08 | 103702 |
| 2024-09-23 | 107.61 | $108.69 | 88205 |
| 2024-09-20 | 107.25 | $108.50 | 50103 |
| 2024-09-19 | 106.86 | $108.68 | 299100 |
| 2024-09-18 | 106.38 | $106.71 | 43113 |
| 2024-09-17 | 106.22 | $107.14 | 61200 |
| 2024-09-16 | 105.95 | $107.01 | 36000 |
| 2024-09-13 | 105.65 | $106.89 | 56046 |
| 2024-09-12 | 105.33 | $106.30 | 56139 |
| 2024-09-11 | 105.08 | $105.32 | 48800 |
| 2024-09-10 | 104.99 | $104.24 | 38900 |
| 2024-09-09 | 105.12 | $103.86 | 28800 |
| 2024-09-06 | 105.34 | $102.72 | 47200 |
| 2024-09-05 | 105.84 | $104.42 | 59000 |
| 2024-09-04 | 106.05 | $104.70 | 41900 |
| 2024-09-03 | 106.24 | $105.13 | 32626 |
| 2024-08-30 | 106.36 | $107.18 | 43144 |
| 2024-08-29 | 106.06 | $106.07 | 72200 |
| 2024-08-28 | 105.94 | $106.14 | 40147 |
| 2024-08-27 | 105.78 | $106.78 | 93800 |
| 2024-08-26 | 105.45 | $106.56 | 164800 |
| 2024-08-23 | 105.11 | $106.82 | 43100 |
| 2024-08-22 | 104.66 | $105.68 | 44500 |
| 2024-08-21 | 104.37 | $106.66 | 49630 |
| 2024-08-20 | 103.83 | $106.24 | 68630 |
| 2024-08-19 | 103.29 | $106.40 | 43348 |
| 2024-08-16 | 102.62 | $105.33 | 56806 |
| 2024-08-15 | 102.07 | $105.18 | 91436 |
| 2024-08-14 | 101.48 | $103.30 | 318500 |
| 2024-08-13 | 101.18 | $102.94 | 52505 |
| 2024-08-12 | 100.92 | $101.36 | 35907 |
| 2024-08-09 | 100.96 | $101.20 | 51017 |
| 2024-08-08 | 101.04 | $100.80 | 49160 |
| 2024-08-07 | 101.22 | $98.50 | 58000 |
| 2024-08-06 | 101.93 | $99.08 | 90222 |
| 2024-08-05 | 102.64 | $98.24 | 220867 |
| 2024-08-02 | 103.63 | $101.22 | 69825 |
| 2024-08-01 | 104.16 | $103.06 | 217500 |
| 2024-07-31 | 104.39 | $104.57 | 83200 |
| 2024-07-30 | 104.34 | $102.88 | 38625 |
| 2024-07-29 | 104.63 | $103.50 | 84000 |
| 2024-07-26 | 104.84 | $103.25 | 34635 |
| 2024-07-25 | 105.14 | $102.32 | 68711 |
| 2024-07-24 | 105.67 | $102.92 | 66800 |
| 2024-07-23 | 106.15 | $105.28 | 41347 |
| 2024-07-22 | 106.22 | $105.42 | 34743 |
| 2024-07-19 | 106.25 | $104.26 | 20800 |
| 2024-07-18 | 106.53 | $104.98 | 70200 |
| 2024-07-17 | 106.70 | $105.82 | 37400 |
| 2024-07-16 | 106.70 | $107.27 | 43355 |
| 2024-07-15 | 106.39 | $106.68 | 373016 |
| 2024-07-12 | 106.15 | $106.36 | 25742 |
| 2024-07-11 | 105.93 | $105.78 | 46133 |
| 2024-07-10 | 105.78 | $106.65 | 29748 |
| 2024-07-09 | 105.42 | $105.70 | 94800 |
| 2024-07-08 | 105.19 | $105.56 | 31927 |
| 2024-07-05 | 104.94 | $105.52 | 47735 |
| 2024-07-03 | 104.66 | $104.88 | 256413 |
| 2024-07-02 | 104.46 | $104.34 | 102300 |
| 2024-07-01 | 104.33 | $103.72 | 28400 |
| 2024-06-28 | 104.31 | $103.78 | 73500 |
| 2024-06-27 | 104.25 | $104.18 | 531407 |
| 2024-06-26 | 104.10 | $103.97 | 31700 |
| 2024-06-25 | 103.96 | $103.90 | 43249 |
| 2024-06-24 | 103.81 | $103.46 | 28624 |
| 2024-06-21 | 103.71 | $103.82 | 43443 |
| 2024-06-20 | 103.51 | $103.90 | 102801 |
| 2024-06-18 | 103.25 | $104.19 | 27436 |
| 2024-06-17 | 102.89 | $103.98 | 59200 |
| 2024-06-14 | 102.50 | $103.06 | 63911 |
| 2024-06-13 | 102.24 | $103.08 | 30200 |
| 2024-06-12 | 101.92 | $102.89 | 34500 |
| 2024-06-11 | 101.58 | $101.98 | 50826 |
| 2024-06-10 | 101.38 | $101.63 | 121900 |
| 2024-06-07 | 101.21 | $101.37 | 74100 |
| 2024-06-06 | 101.07 | $101.51 | 44800 |
| 2024-06-05 | 100.86 | $101.46 | 31939 |
| 2024-06-04 | 100.63 | $100.32 | 30100 |
| 2024-06-03 | 100.60 | $100.13 | 35500 |
| 2024-05-31 | 100.59 | $100.06 | 199338 |
| 2024-05-30 | 100.60 | $99.40 | 33100 |
| 2024-05-29 | 100.73 | $99.98 | 48131 |
| 2024-05-28 | 100.76 | $100.69 | 57643 |
| 2024-05-24 | 100.64 | $100.77 | 15632 |
| 2024-05-23 | 100.48 | $100.08 | 154806 |
| 2024-05-22 | 100.43 | $100.78 | 41527 |
| 2024-05-21 | 100.22 | $101.12 | 69800 |
| 2024-05-20 | 99.89 | $100.90 | 31300 |
| 2024-05-17 | 99.56 | $100.76 | 43020 |
| 2024-05-16 | 99.19 | $100.60 | 24122 |
| 2024-05-15 | 98.79 | $100.80 | 29600 |
| 2024-05-14 | 98.28 | $99.54 | 33448 |
| 2024-05-13 | 97.95 | $99.08 | 24710 |
| 2024-05-10 | 97.67 | $99.00 | 29506 |
| 2024-05-09 | 97.35 | $98.96 | 812900 |
| 2024-05-08 | 96.99 | $98.35 | 35800 |
| 2024-05-07 | 96.70 | $98.46 | 24700 |
| 2024-05-06 | 96.34 | $98.34 | 173600 |
| 2024-05-03 | 95.94 | $97.27 | 41400 |
| 2024-05-02 | 95.72 | $96.03 | 25714 |
| 2024-05-01 | 95.72 | $95.06 | 41200 |
| 2024-04-30 | 95.93 | $95.55 | 77600 |
| 2024-04-29 | 96.07 | $96.98 | 42218 |
| 2024-04-26 | 95.94 | $96.74 | 139804 |
| 2024-04-25 | 95.84 | $95.72 | 196400 |
| 2024-04-24 | 95.95 | $96.04 | 47000 |
| 2024-04-23 | 96.01 | $96.08 | 35746 |
| 2024-04-22 | 96.07 | $94.92 | 49534 |
| 2024-04-19 | 96.39 | $94.13 | 54027 |
| 2024-04-18 | 96.93 | $94.99 | 338312 |
| 2024-04-17 | 97.38 | $95.28 | 58900 |
| 2024-04-16 | 97.85 | $95.74 | 40504 |
| 2024-04-15 | 98.29 | $95.94 | 56200 |
| 2024-04-12 | 98.75 | $97.16 | 37000 |
| 2024-04-11 | 99.03 | $98.50 | 62218 |
| 2024-04-10 | 99.08 | $97.82 | 42132 |
| 2024-04-09 | 99.26 | $98.66 | 67800 |
| 2024-04-08 | 99.30 | $98.56 | 397826 |
| 2024-04-05 | 99.36 | $98.66 | 40836 |
| 2024-04-04 | 99.40 | $97.56 | 76200 |
| 2024-04-03 | 99.67 | $98.76 | 116348 |
| 2024-04-02 | 99.73 | $98.64 | 90300 |
| 2024-04-01 | 99.82 | $99.34 | 52200 |
| 2024-03-28 | 99.76 | $99.80 | 68100 |
| 2024-03-27 | 99.59 | $99.82 | 179001 |
| 2024-03-26 | 99.39 | $98.90 | 34535 |
| 2024-03-25 | 99.33 | $99.18 | 50000 |
| 2024-03-22 | 99.20 | $99.48 | 31024 |
| 2024-03-21 | 98.97 | $99.60 | 43100 |
| 2024-03-20 | 98.68 | $99.28 | 41643 |
| 2024-03-19 | 98.40 | $98.38 | 42500 |
| 2024-03-18 | 98.25 | $97.83 | 39414 |
| 2024-03-15 | 98.19 | $97.18 | 51340 |
| 2024-03-14 | 98.25 | $97.96 | 60600 |
| 2024-03-13 | 98.15 | $98.13 | 49045 |
| 2024-03-12 | 97.98 | $98.30 | 175200 |
| 2024-03-11 | 97.75 | $97.17 | 25600 |
| 2024-03-08 | 97.71 | $97.40 | 33805 |
| 2024-03-07 | 97.60 | $98.01 | 26116 |
| 2024-03-06 | 97.34 | $97.00 | 38400 |
| 2024-03-05 | 97.24 | $96.42 | 35544 |
| 2024-03-04 | 97.24 | $97.50 | 80800 |
| 2024-03-01 | 97.00 | $97.63 | 38500 |
| 2024-02-29 | 96.69 | $96.70 | 22500 |
| 2024-02-28 | 96.52 | $96.26 | 21603 |
| 2024-02-27 | 96.40 | $96.50 | 49100 |
| 2024-02-26 | 96.20 | $96.34 | 40400 |
| 2024-02-23 | 96.00 | $96.64 | 158300 |
| 2024-02-22 | 95.69 | $96.53 | 39130 |
| 2024-02-21 | 95.35 | $94.49 | 35524 |
| 2024-02-20 | 95.37 | $94.45 | 40700 |
| 2024-02-16 | 95.40 | $95.09 | 32600 |
| 2024-02-15 | 95.29 | $95.53 | 35200 |
| 2024-02-14 | 95.05 | $94.88 | 54811 |
| 2024-02-13 | 94.91 | $93.98 | 36728 |
| 2024-02-12 | 94.93 | $95.26 | 44448 |
| 2024-02-09 | 94.68 | $95.44 | 84624 |
| 2024-02-08 | 94.33 | $94.88 | 26837 |
| 2024-02-07 | 94.04 | $94.78 | 35900 |
| 2024-02-06 | 93.71 | $93.98 | 54435 |
| 2024-02-05 | 93.49 | $93.68 | 61200 |
| 2024-02-02 | 93.29 | $94.03 | 46600 |
| 2024-02-01 | 92.98 | $93.00 | 128700 |
| 2024-01-31 | 92.82 | $91.86 | 98721 |
| 2024-01-30 | 92.88 | $93.38 | 64820 |
| 2024-01-29 | 92.61 | $93.38 | 76800 |
| 2024-01-26 | 92.29 | $92.67 | 46300 |
| 2024-01-25 | 92.07 | $92.75 | 78712 |
| 2024-01-24 | 91.78 | $92.24 | 98634 |
| 2024-01-23 | 91.55 | $92.17 | 56132 |
| 2024-01-22 | 91.30 | $91.91 | 368027 |
| 2024-01-19 | 91.05 | $91.66 | 57500 |
| 2024-01-18 | 90.80 | $90.60 | 52500 |
| 2024-01-17 | 90.74 | $89.80 | 55012 |
| 2024-01-16 | 90.82 | $90.30 | 50917 |
| 2024-01-12 | 90.81 | $90.64 | 33641 |
| 2024-01-11 | 90.72 | $90.56 | 39809 |
| 2024-01-10 | 90.63 | $90.60 | 27944 |
| 2024-01-09 | 90.50 | $90.08 | 144400 |
| 2024-01-08 | 90.46 | $90.19 | 74398 |
| 2024-01-05 | 90.38 | $88.92 | 43929 |
| 2024-01-04 | 90.55 | $88.72 | 33400 |
| 2024-01-03 | 90.78 | $89.01 | 43600 |
| 2024-01-02 | 90.98 | $89.80 | 172100 |
| 2023-12-29 | 91.03 | $90.40 | 69929 |
| 2023-12-28 | 90.96 | $90.63 | 60900 |
| 2023-12-27 | 90.81 | $90.53 | 25900 |
| 2023-12-26 | 90.65 | $90.80 | 34824 |
| 2023-12-22 | 90.40 | $90.40 | 61130 |
| 2023-12-21 | 90.18 | $90.26 | 52600 |
| 2023-12-20 | 89.94 | $89.41 | 74838 |
| 2023-12-19 | 89.84 | $90.64 | 51100 |
| 2023-12-18 | 89.44 | $90.13 | 1.1M |
| 2023-12-15 | 89.08 | $89.64 | 72900 |
| 2023-12-14 | 88.76 | $89.74 | 20100 |
| 2023-12-13 | 88.35 | $89.44 | 25427 |
| 2023-12-12 | 87.93 | $88.25 | 43216 |
| 2023-12-11 | 87.68 | $87.84 | 577722 |
| 2023-12-08 | 87.48 | $87.48 | 23044 |
| 2023-12-07 | 87.30 | $87.12 | 15500 |
| 2023-12-06 | 87.17 | $86.46 | 39300 |
| 2023-12-05 | 87.14 | $86.78 | 19500 |
| 2023-12-04 | 87.03 | $86.79 | 37400 |
| 2023-12-01 | 86.90 | $87.19 | 93700 |
| 2023-11-30 | 86.64 | $86.73 | 48800 |
| 2023-11-29 | 86.44 | $86.43 | 39700 |
| 2023-11-28 | 86.26 | $86.44 | 34500 |
| 2023-11-27 | 86.03 | $86.37 | 20800 |
| 2023-11-24 | 85.78 | $86.50 | 7500 |
| 2023-11-22 | 85.44 | $86.40 | 42042 |
| 2023-11-21 | 85.07 | $86.10 | 25600 |
| 2023-11-20 | 84.69 | $86.17 | 25400 |
| 2023-11-17 | 84.23 | $85.48 | 36716 |
| 2023-11-16 | 83.84 | $85.39 | 36400 |
| 2023-11-15 | 83.39 | $85.36 | 37446 |
| 2023-11-14 | 82.87 | $85.22 | 63900 |
| 2023-11-13 | 82.30 | $83.93 | 33530 |
| 2023-11-10 | 81.90 | $83.80 | 93135 |
| 2023-11-09 | 81.46 | $82.50 | 68000 |
| 2023-11-08 | 81.23 | $83.11 | 113300 |
| 2023-11-07 | 80.83 | $83.04 | 49600 |
| 2023-11-06 | 80.38 | $82.68 | 28821 |
| 2023-11-03 | 79.93 | $82.35 | 23600 |
| 2023-11-02 | 79.49 | $81.66 | 38200 |
| 2023-11-01 | 79.13 | $80.18 | 30025 |
| 2023-10-31 | 79.03 | $79.24 | 31245 |
| 2023-10-30 | 79.11 | $78.76 | 29106 |
| 2023-10-27 | 79.32 | $77.72 | 24238 |
| 2023-10-26 | 79.78 | $77.98 | 43800 |
| 2023-10-25 | 80.27 | $79.20 | 33600 |
| 2023-10-24 | 80.59 | $80.30 | 37800 |
| 2023-10-23 | 80.73 | $79.74 | 28842 |
| 2023-10-20 | 81.01 | $79.68 | 52600 |
| 2023-10-19 | 81.35 | $80.81 | 29200 |
| 2023-10-18 | 81.52 | $81.41 | 36212 |
| 2023-10-17 | 81.58 | $82.38 | 41000 |
| 2023-10-16 | 81.46 | $82.46 | 26100 |
| 2023-10-13 | 81.30 | $81.71 | 60921 |
| 2023-10-12 | 81.28 | $82.10 | 33443 |
| 2023-10-11 | 81.17 | $82.52 | 34514 |
| 2023-10-10 | 80.96 | $82.18 | 128154 |
| 2023-10-09 | 80.79 | $81.84 | 251504 |
| 2023-10-06 | 80.68 | $81.26 | 24400 |
| 2023-10-05 | 80.67 | $80.24 | 22600 |
| 2023-10-04 | 80.88 | $80.36 | 64500 |
| 2023-10-03 | 81.11 | $79.76 | 53520 |
| 2023-10-02 | 81.51 | $81.06 | 109500 |
| 2023-09-29 | 81.70 | $81.00 | 46000 |
| 2023-09-28 | 81.94 | $81.20 | 30016 |
| 2023-09-27 | 82.18 | $80.74 | 44910 |
| 2023-09-26 | 82.56 | $80.72 | 33029 |
| 2023-09-25 | 83.00 | $81.84 | 17000 |
| 2023-09-22 | 83.29 | $81.46 | 30500 |
| 2023-09-21 | 83.70 | $81.72 | 366011 |
| 2023-09-20 | 84.12 | $83.10 | 31800 |
| 2023-09-19 | 84.32 | $83.94 | 26938 |
| 2023-09-18 | 84.37 | $84.10 | 39239 |
| 2023-09-15 | 84.40 | $83.97 | 33405 |
| 2023-09-14 | 84.45 | $85.02 | 30122 |
| 2023-09-13 | 84.30 | $84.36 | 94719 |
| 2023-09-12 | 84.25 | $84.20 | 57105 |
| 2023-09-11 | 84.23 | $84.74 | 82642 |
| 2023-09-08 | 84.09 | $84.10 | 89700 |
| 2023-09-07 | 84.06 | $83.92 | 61646 |
| 2023-09-06 | 84.06 | $84.06 | 91845 |
| 2023-09-05 | 84.03 | $84.78 | 62800 |
| 2023-09-01 | 83.85 | $84.82 | 50400 |
| 2023-08-31 | 83.63 | $84.82 | 100828 |
| 2023-08-30 | 83.37 | $84.82 | 92300 |
| 2023-08-29 | 83.06 | $84.46 | 116811 |
| 2023-08-28 | 82.79 | $83.21 | 88600 |
| 2023-08-25 | 82.74 | $82.64 | 67300 |
| 2023-08-24 | 82.80 | $82.17 | 115900 |
| 2023-08-23 | 82.97 | $83.20 | 109600 |
| 2023-08-22 | 82.95 | $82.32 | 66548 |
| 2023-08-21 | 83.12 | $82.58 | 76909 |
| 2023-08-18 | 83.26 | $81.81 | 70601 |
| 2023-08-17 | 83.59 | $81.85 | 588937 |
| 2023-08-16 | 83.97 | $82.50 | 124900 |
| 2023-08-15 | 84.26 | $83.16 | 41442 |
| 2023-08-14 | 84.46 | $84.08 | 38004 |
| 2023-08-11 | 84.50 | $83.50 | 12700 |
| 2023-08-10 | 84.67 | $83.52 | 27247 |
| 2023-08-09 | 84.85 | $83.50 | 33106 |
| 2023-08-08 | 85.07 | $84.10 | 14424 |
| 2023-08-07 | 85.19 | $84.42 | 25600 |
| 2023-08-04 | 85.25 | $83.70 | 13301 |
| 2023-08-03 | 85.47 | $84.08 | 89526 |
| 2023-08-02 | 85.65 | $84.34 | 46817 |
| 2023-08-01 | 85.78 | $85.62 | 32600 |
| 2023-07-31 | 85.67 | $85.80 | 23800 |
| 2023-07-28 | 85.49 | $85.68 | 88802 |
| 2023-07-27 | 85.29 | $84.78 | 52247 |
| 2023-07-26 | 85.25 | $85.20 | 187800 |
| 2023-07-25 | 85.11 | $85.20 | 32813 |
| 2023-07-24 | 84.93 | $85.01 | 30312 |
| 2023-07-21 | 84.76 | $84.57 | 9400 |
| 2023-07-20 | 84.65 | $84.57 | 45400 |
| 2023-07-19 | 84.51 | $85.20 | 39300 |
| 2023-07-18 | 84.21 | $85.06 | 20833 |
| 2023-07-17 | 83.88 | $84.38 | 25448 |
| 2023-07-14 | 83.64 | $84.08 | 39136 |
| 2023-07-13 | 83.41 | $84.08 | 30048 |
| 2023-07-12 | 83.14 | $83.18 | 60900 |
| 2023-07-11 | 83.01 | $82.54 | 35300 |
| 2023-07-10 | 82.99 | $82.06 | 881018 |
| 2023-07-07 | 83.06 | $82.08 | 49342 |
| 2023-07-06 | 83.12 | $82.38 | 37108 |
| 2023-07-05 | 83.13 | $83.06 | 53709 |
| 2023-07-03 | 82.99 | $83.13 | 17800 |
| 2023-06-30 | 82.81 | $83.36 | 33507 |
| 2023-06-29 | 82.53 | $82.34 | 37870 |
| 2023-06-28 | 82.43 | $81.98 | 82570 |
| 2023-06-27 | 82.37 | $81.94 | 31222 |
| 2023-06-26 | 82.30 | $81.08 | 72328 |
| 2023-06-23 | 82.40 | $81.65 | 71295 |
| 2023-06-22 | 82.38 | $82.24 | 20199 |
| 2023-06-21 | 82.23 | $81.86 | 26127 |
| 2023-06-20 | 82.12 | $82.34 | 58832 |
| 2023-06-16 | 81.89 | $82.72 | 86085 |
| 2023-06-15 | 81.52 | $83.00 | 125968 |
| 2023-06-14 | 81.04 | $81.34 | 691663 |
| 2023-06-13 | 80.81 | $81.80 | 32829 |
| 2023-06-12 | 80.45 | $81.36 | 28741 |
| 2023-06-09 | 80.11 | $80.48 | 32510 |
| 2023-06-08 | 79.90 | $80.34 | 23747 |
| 2023-06-07 | 79.67 | $79.73 | 24301 |
| 2023-06-06 | 79.53 | $80.33 | 19916 |
| 2023-06-05 | 79.24 | $80.22 | 27375 |
| 2023-06-02 | 78.91 | $80.31 | 39929 |
| 2023-06-01 | 78.51 | $79.20 | 66639 |
| 2023-05-31 | 78.27 | $78.32 | 30660 |
| 2023-05-30 | 78.18 | $78.85 | 23175 |
| 2023-05-26 | 77.95 | $78.70 | 33971 |
| 2023-05-25 | 77.72 | $77.60 | 22444 |
| 2023-05-24 | 77.68 | $76.84 | 30170 |
| 2023-05-23 | 77.79 | $77.42 | 19193 |
| 2023-05-22 | 77.79 | $78.20 | 100210 |
| 2023-05-19 | 77.62 | $78.28 | 20642 |
| 2023-05-18 | 77.40 | $78.32 | 32919 |
| 2023-05-17 | 77.14 | $77.59 | 39251 |
| 2023-05-16 | 76.98 | $76.64 | 164862 |
| 2023-05-15 | 77.00 | $77.02 | 32063 |
| 2023-05-12 | 76.94 | $76.74 | 28300 |
| 2023-05-11 | 76.92 | $76.88 | 10482 |
| 2023-05-10 | 76.87 | $76.98 | 32233 |
| 2023-05-09 | 76.78 | $76.54 | 22082 |
| 2023-05-08 | 76.77 | $76.88 | 29510 |
| 2023-05-05 | 76.69 | $76.74 | 28100 |
| 2023-05-04 | 76.61 | $75.38 | 25726 |
| 2023-05-03 | 76.81 | $75.94 | 59744 |
| 2023-05-02 | 76.92 | $76.48 | 27200 |
| 2023-05-01 | 76.93 | $77.26 | 28124 |
| 2023-04-28 | 76.77 | $77.26 | 31532 |
| 2023-04-27 | 76.59 | $76.66 | 70169 |
| 2023-04-26 | 76.49 | $75.20 | 58700 |
| 2023-04-25 | 76.68 | $75.40 | 33145 |
| 2023-04-24 | 76.86 | $76.52 | 17600 |
| 2023-04-21 | 76.82 | $76.48 | 21239 |
| 2023-04-20 | 76.78 | $76.39 | 35148 |
| 2023-04-19 | 76.75 | $76.88 | 30091 |
| 2023-04-18 | 76.61 | $76.89 | 53472 |
| 2023-04-17 | 76.43 | $76.85 | 35049 |
| 2023-04-14 | 76.22 | $76.62 | 42803 |
| 2023-04-13 | 76.03 | $76.80 | 64737 |
| 2023-04-12 | 75.76 | $75.61 | 1.4M |
| 2023-04-11 | 75.70 | $75.98 | 37856 |
| 2023-04-10 | 75.54 | $76.00 | 464418 |
| 2023-04-06 | 75.34 | $76.05 | 39017 |
| 2023-04-05 | 75.11 | $75.70 | 29998 |
| 2023-04-04 | 74.90 | $75.86 | 75276 |
| 2023-04-03 | 74.62 | $76.23 | 31803 |
| 2023-03-31 | 74.21 | $76.15 | 14624 |
| 2023-03-30 | 73.76 | $75.13 | 70400 |
| 2023-03-29 | 73.44 | $74.60 | 48031 |
| 2023-03-28 | 73.19 | $73.56 | 30426 |
| 2023-03-27 | 73.11 | $73.80 | 55937 |
| 2023-03-24 | 72.97 | $73.70 | 24700 |
| 2023-03-23 | 72.83 | $73.36 | 43048 |
| 2023-03-22 | 72.74 | $73.00 | 48913 |
| 2023-03-21 | 72.72 | $74.06 | 29241 |
| 2023-03-20 | 72.46 | $73.09 | 38700 |
| 2023-03-17 | 72.38 | $72.63 | 86603 |
| 2023-03-16 | 72.38 | $73.28 | 43059 |
| 2023-03-15 | 72.24 | $71.98 | 83700 |
| 2023-03-14 | 72.36 | $72.28 | 57700 |
| 2023-03-13 | 72.44 | $71.02 | 87000 |
| 2023-03-10 | 72.80 | $70.97 | 51900 |
| 2023-03-09 | 73.23 | $71.96 | 87939 |
| 2023-03-08 | 73.52 | $73.20 | 68900 |
| 2023-03-07 | 73.60 | $73.18 | 76710 |
| 2023-03-06 | 73.70 | $74.24 | 16837 |
| 2023-03-03 | 73.58 | $74.08 | 41200 |
| 2023-03-02 | 73.49 | $72.85 | 38142 |
| 2023-03-01 | 73.64 | $72.28 | 68135 |
| 2023-02-28 | 73.93 | $72.78 | 30100 |
| 2023-02-27 | 74.16 | $72.88 | 57200 |
| 2023-02-24 | 74.42 | $72.70 | 28608 |
| 2023-02-23 | 74.74 | $73.56 | 166200 |
| 2023-02-22 | 74.94 | $73.02 | 164300 |
| 2023-02-21 | 75.27 | $73.22 | 111100 |
| 2023-02-17 | 75.62 | $74.61 | 46330 |
| 2023-02-16 | 75.72 | $74.87 | 56238 |
| 2023-02-15 | 75.78 | $75.84 | 31900 |
| 2023-02-14 | 75.63 | $75.66 | 27900 |
| 2023-02-13 | 75.49 | $75.58 | 41900 |
| 2023-02-10 | 75.35 | $74.76 | 112800 |
| 2023-02-09 | 75.34 | $74.60 | 54439 |
| 2023-02-08 | 75.36 | $75.30 | 38300 |
| 2023-02-07 | 75.23 | $76.14 | 139500 |
| 2023-02-06 | 74.89 | $74.93 | 793600 |
| 2023-02-03 | 74.75 | $75.57 | 193201 |
| 2023-02-02 | 74.44 | $76.30 | 178400 |
| 2023-02-01 | 73.93 | $75.26 | 16.4M |
| 2023-01-31 | 73.54 | $74.43 | 16000 |
| 2023-01-30 | 73.27 | $73.34 | 38634 |
| 2023-01-27 | 73.17 | $74.37 | 14200 |
| 2023-01-26 | 72.84 | $74.12 | 24600 |
| 2023-01-25 | 72.51 | $73.28 | 18731 |
| 2023-01-24 | 72.29 | $73.36 | 149300 |
| 2023-01-23 | 72.02 | $73.41 | 12702 |
| 2023-01-20 | 71.70 | $72.51 | 9741 |
| 2023-01-19 | 71.51 | $71.20 | 82631 |
| 2023-01-18 | 71.57 | $71.63 | 13246 |
| 2023-01-17 | 71.55 | $72.75 | 20222 |
| 2023-01-13 | 71.29 | $72.88 | 9322 |
| 2023-01-12 | 70.96 | $72.58 | 10420 |
| 2023-01-11 | 70.63 | $72.28 | 25234 |
| 2023-01-10 | 70.33 | $71.36 | 54535 |
| 2023-01-09 | 70.17 | $70.90 | 960345 |
| 2023-01-06 | 70.08 | $70.94 | 20600 |
| 2023-01-05 | 69.98 | $69.41 | 44800 |
| 2023-01-04 | 70.18 | $70.31 | 29617 |
| 2023-01-03 | 70.24 | $69.85 | 28800 |
| 2022-12-30 | 70.40 | $70.10 | 27800 |
| 2022-12-29 | 70.54 | $70.25 | 30343 |
| 2022-12-28 | 70.68 | $69.06 | 25739 |
| 2022-12-27 | 71.09 | $70.16 | 32600 |
| 2022-12-23 | 71.34 | $70.49 | 26813 |
| 2022-12-22 | 71.56 | $70.09 | 27203 |
| 2022-12-21 | 71.90 | $71.14 | 30800 |
| 2022-12-20 | 72.07 | $70.19 | 14725 |
| 2022-12-19 | 72.48 | $70.14 | 8522 |
| 2022-12-16 | 72.96 | $70.85 | 11924 |
| 2022-12-15 | 73.36 | $71.49 | 3749 |
| 2022-12-14 | 73.70 | $73.49 | 24300 |
| 2022-12-13 | 73.66 | $73.85 | 14347 |
| 2022-12-12 | 73.53 | $73.23 | 7422 |
| 2022-12-09 | 73.51 | $72.26 | 27000 |
| 2022-12-08 | 73.69 | $72.78 | 9613 |
| 2022-12-07 | 73.79 | $72.20 | 9749 |
| 2022-12-06 | 74.01 | $72.32 | 13212 |
| 2022-12-05 | 74.24 | $73.45 | 70300 |
| 2022-12-02 | 74.26 | $74.75 | 19619 |
| 2022-12-01 | 74.00 | $74.92 | 25600 |
| 2022-11-30 | 73.65 | $74.79 | 8700 |
| 2022-11-29 | 73.28 | $72.57 | 1324 |
| 2022-11-28 | 73.30 | $72.81 | 26900 |
| 2022-11-25 | 73.27 | $73.85 | 3200 |
| 2022-11-23 | 73.00 | $73.97 | 24528 |
| 2022-11-22 | 72.67 | $73.43 | 24800 |
| 2022-11-21 | 72.38 | $72.50 | 16700 |
| 2022-11-18 | 72.24 | $72.75 | 5900 |
| 2022-11-17 | 72.02 | $72.55 | 3324 |
| 2022-11-16 | 71.80 | $72.80 | 12641 |
| 2022-11-15 | 71.49 | $73.30 | 10200 |
| 2022-11-14 | 71.02 | $72.74 | 7900 |
| 2022-11-11 | 70.59 | $73.27 | 5900 |
| 2022-11-10 | 69.98 | $72.48 | 8200 |
| 2022-11-09 | 69.43 | $68.69 | 30000 |
| 2022-11-08 | 69.59 | $70.22 | 12700 |
| 2022-11-07 | 69.45 | $69.76 | 8904 |
| 2022-11-04 | 69.39 | $69.07 | 9500 |
| 2022-11-03 | 69.47 | $68.23 | 17326 |
| 2022-11-02 | 69.74 | $69.09 | 14725 |
| 2022-11-01 | 69.86 | $70.90 | 15619 |
| 2022-10-31 | 69.63 | $71.29 | 5818 |
| 2022-10-28 | 69.27 | $71.84 | 26201 |
| 2022-10-27 | 68.75 | $70.12 | 9743 |
| 2022-10-26 | 68.50 | $70.65 | 7000 |
| 2022-10-25 | 68.11 | $71.29 | 22800 |
| 2022-10-24 | 67.52 | $70.19 | 11800 |
| 2022-10-21 | 67.07 | $69.34 | 10910 |
| 2022-10-20 | 66.74 | $67.81 | 19900 |
| 2022-10-19 | 66.68 | $68.19 | 8845 |
| 2022-10-18 | 66.55 | $68.56 | 15524 |
| 2022-10-17 | 66.33 | $67.87 | 17400 |
| 2022-10-14 | 66.22 | $66.11 | 9800 |
| 2022-10-13 | 66.49 | $67.56 | 15400 |
| 2022-10-12 | 66.50 | $65.88 | 12603 |
| 2022-10-11 | 66.88 | $66.02 | 28900 |
| 2022-10-10 | 67.30 | $66.52 | 7700 |
| 2022-10-07 | 67.70 | $67.07 | 33500 |
| 2022-10-06 | 68.06 | $69.08 | 79603 |
| 2022-10-05 | 68.06 | $69.79 | 10110 |
| 2022-10-04 | 67.93 | $69.82 | 10032 |
| 2022-10-03 | 67.78 | $67.70 | 7200 |
| 2022-09-30 | 68.06 | $66.42 | 12011 |
| 2022-09-29 | 68.68 | $67.56 | 55200 |
| 2022-09-28 | 69.16 | $68.89 | 30400 |
| 2022-09-27 | 69.46 | $67.71 | 33400 |
| 2022-09-26 | 70.06 | $67.84 | 56600 |
| 2022-09-23 | 70.74 | $68.40 | 47004 |
| 2022-09-22 | 71.43 | $69.62 | 34802 |
| 2022-09-21 | 71.97 | $70.16 | 20200 |
| 2022-09-20 | 72.50 | $71.37 | 6644 |
| 2022-09-19 | 72.86 | $72.09 | 12800 |
| 2022-09-16 | 73.13 | $71.48 | 23200 |
| 2022-09-15 | 73.58 | $72.40 | 14836 |
| 2022-09-14 | 73.92 | $72.95 | 17917 |
| 2022-09-13 | 74.20 | $72.76 | 13700 |
| 2022-09-12 | 74.56 | $76.00 | 15111 |
| 2022-09-09 | 74.30 | $75.15 | 11600 |
| 2022-09-08 | 74.19 | $73.97 | 22000 |
| 2022-09-07 | 74.30 | $73.47 | 21400 |
| 2022-09-06 | 74.55 | $72.18 | 28309 |
| 2022-09-02 | 75.10 | $72.53 | 38939 |
| 2022-09-01 | 75.68 | $73.35 | 20500 |
| 2022-08-31 | 76.17 | $73.15 | 50100 |
| 2022-08-30 | 76.79 | $73.68 | 8402 |
| 2022-08-29 | 77.39 | $74.54 | 22500 |
| 2022-08-26 | 77.90 | $75.07 | 86920 |
| 2022-08-25 | 78.38 | $77.66 | 90247 |
| 2022-08-24 | 78.38 | $76.59 | 10606 |
| 2022-08-23 | 78.59 | $76.40 | 14200 |
| 2022-08-22 | 78.88 | $76.59 | 15415 |
| 2022-08-19 | 79.15 | $78.24 | 15900 |
| 2022-08-18 | 79.12 | $79.25 | 15744 |
| 2022-08-17 | 78.85 | $79.11 | 34900 |
| 2022-08-16 | 78.56 | $79.65 | 17122 |
| 2022-08-15 | 78.09 | $79.48 | 94900 |
| 2022-08-12 | 77.57 | $79.09 | 55041 |
| 2022-08-11 | 77.05 | $77.76 | 29745 |
| 2022-08-10 | 76.71 | $77.85 | 71010 |
| 2022-08-09 | 76.28 | $76.28 | 153600 |
| 2022-08-08 | 76.12 | $76.61 | 85709 |
| 2022-08-05 | 75.84 | $76.71 | 14900 |
| 2022-08-04 | 75.49 | $76.91 | 246308 |
| 2022-08-03 | 75.04 | $76.94 | 5600 |
| 2022-08-02 | 74.50 | $75.62 | 13700 |
| 2022-08-01 | 74.15 | $76.06 | 11900 |
| 2022-07-29 | 73.64 | $76.24 | 11040 |
| 2022-07-28 | 73.00 | $75.11 | 23400 |
| 2022-07-27 | 72.50 | $74.17 | 10517 |
| 2022-07-26 | 72.12 | $72.27 | 14316 |
| 2022-07-25 | 72.08 | $73.25 | 16400 |
| 2022-07-22 | 71.82 | $73.15 | 75200 |
| 2022-07-21 | 71.54 | $73.92 | 6428 |
| 2022-07-20 | 71.05 | $73.13 | 51500 |
| 2022-07-19 | 70.65 | $72.66 | 26314 |
| 2022-07-18 | 70.30 | $70.80 | 13000 |
| 2022-07-15 | 70.28 | $71.38 | 5200 |
| 2022-07-14 | 70.14 | $70.00 | 161740 |
| 2022-07-13 | 70.27 | $70.18 | 35033 |
| 2022-07-12 | 70.39 | $70.46 | 18300 |
| 2022-07-11 | 70.48 | $71.20 | 19433 |
| 2022-07-08 | 70.43 | $72.14 | 24400 |
| 2022-07-07 | 70.18 | $72.08 | 13500 |
| 2022-07-06 | 69.91 | $70.94 | 44500 |
| 2022-07-05 | 69.85 | $70.69 | 31400 |
| 2022-07-01 | 69.83 | $70.44 | 64526 |
| 2022-06-30 | 69.88 | $69.89 | 37922 |
| 2022-06-29 | 70.05 | $70.72 | 31600 |
| 2022-06-28 | 70.09 | $70.75 | 50900 |
| 2022-06-27 | 70.14 | $72.28 | 42530 |
| 2022-06-24 | 69.88 | $72.58 | 29104 |
| 2022-06-23 | 69.53 | $70.36 | 11600 |
| 2022-06-22 | 69.61 | $69.66 | 34930 |
| 2022-06-21 | 69.85 | $69.75 | 17500 |
| 2022-06-17 | 70.13 | $67.96 | 49000 |
| 2022-06-16 | 70.84 | $67.72 | 77924 |
| 2022-06-15 | 71.73 | $69.94 | 16300 |
| 2022-06-14 | 72.30 | $68.98 | 40500 |
| 2022-06-13 | 73.18 | $69.10 | 56648 |
| 2022-06-10 | 74.17 | $72.00 | 32600 |
| 2022-06-09 | 74.73 | $74.22 | 17228 |
| 2022-06-08 | 74.90 | $75.96 | 77200 |
| 2022-06-07 | 74.75 | $76.64 | 42547 |
| 2022-06-06 | 74.43 | $75.95 | 26123 |
| 2022-06-03 | 74.20 | $75.76 | 46100 |
| 2022-06-02 | 73.99 | $77.06 | 21221 |
| 2022-06-01 | 73.48 | $75.54 | 38429 |
| 2022-05-31 | 73.21 | $76.17 | 13933 |
| 2022-05-27 | 72.77 | $76.47 | 48300 |
| 2022-05-26 | 72.22 | $74.67 | 29118 |
| 2022-05-25 | 71.96 | $73.18 | 8111 |
| 2022-05-24 | 72.00 | $72.43 | 25200 |
| 2022-05-23 | 72.21 | $73.14 | 12900 |
| 2022-05-20 | 72.32 | $71.84 | 209346 |
| 2022-05-19 | 72.74 | $71.89 | 61200 |
| 2022-05-18 | 73.23 | $72.24 | 34900 |
| 2022-05-17 | 73.75 | $75.33 | 37600 |
| 2022-05-16 | 73.71 | $73.88 | 8700 |
| 2022-05-13 | 73.98 | $74.14 | 27100 |
| 2022-05-12 | 74.26 | $72.20 | 58000 |
| 2022-05-11 | 75.01 | $72.44 | 73400 |
| 2022-05-10 | 75.84 | $73.84 | 62200 |
| 2022-05-09 | 76.52 | $73.64 | 75049 |
| 2022-05-06 | 77.37 | $76.14 | 66100 |
| 2022-05-05 | 77.83 | $76.65 | 39752 |
| 2022-05-04 | 78.28 | $79.57 | 23700 |
| 2022-05-03 | 78.19 | $77.27 | 22900 |
| 2022-05-02 | 78.58 | $77.04 | 62500 |
| 2022-04-29 | 79.09 | $76.38 | 23100 |
| 2022-04-28 | 79.83 | $79.51 | 34900 |
| 2022-04-27 | 80.04 | $77.43 | 28100 |
| 2022-04-26 | 80.72 | $77.46 | 102002 |
| 2022-04-25 | 81.51 | $79.69 | 20437 |
| 2022-04-22 | 81.97 | $79.10 | 49217 |
| 2022-04-21 | 82.62 | $81.34 | 10207 |
| 2022-04-20 | 82.91 | $82.62 | 87102 |
| 2022-04-19 | 82.98 | $82.91 | 215600 |
| 2022-04-18 | 82.99 | $81.49 | 172436 |
| 2022-04-14 | 83.31 | $81.55 | 8349 |
| 2022-04-13 | 83.66 | $82.68 | 11730 |
| 2022-04-12 | 83.83 | $81.66 | 5817 |
| 2022-04-11 | 84.25 | $82.06 | 97040 |
| 2022-04-08 | 84.64 | $83.57 | 11138 |
| 2022-04-07 | 84.76 | $83.83 | 14434 |
| 2022-04-06 | 84.86 | $83.46 | 60343 |
| 2022-04-05 | 85.03 | $84.50 | 11700 |
| 2022-04-04 | 85.01 | $85.76 | 97624 |
| 2022-04-01 | 84.71 | $84.80 | 153204 |
| 2022-03-31 | 84.57 | $84.93 | 18500 |
| 2022-03-30 | 84.36 | $86.14 | 6618 |
| 2022-03-29 | 83.86 | $86.68 | 9849 |
| 2022-03-28 | 83.16 | $85.66 | 134026 |
| 2022-03-25 | 82.56 | $84.92 | 9139 |
| 2022-03-24 | 82.02 | $84.61 | 18629 |
| 2022-03-23 | 81.45 | $83.36 | 22907 |
| 2022-03-22 | 81.06 | $84.37 | 16729 |
| 2022-03-21 | 80.39 | $83.28 | 21300 |
| 2022-03-18 | 79.85 | $83.35 | 11012 |
| 2022-03-17 | 79.22 | $82.25 | 22700 |
| 2022-03-16 | 78.71 | $81.15 | 66233 |
| 2022-03-15 | 78.37 | $79.26 | 38300 |
| 2022-03-14 | 78.38 | $77.31 | 26200 |
| 2022-03-11 | 78.81 | $78.12 | 21000 |
| 2022-03-10 | 79.15 | $79.21 | 14325 |
| 2022-03-09 | 79.33 | $79.66 | 34900 |
| 2022-03-08 | 79.45 | $77.54 | 47400 |
| 2022-03-07 | 80.04 | $78.09 | 50600 |
| 2022-03-04 | 80.63 | $80.57 | 38536 |
| 2022-03-03 | 80.79 | $81.24 | 20040 |
| 2022-03-02 | 80.84 | $82.36 | 35700 |
| 2022-03-01 | 80.67 | $80.68 | 24900 |
| 2022-02-28 | 80.84 | $81.67 | 112035 |
| 2022-02-25 | 80.84 | $81.78 | 31000 |
| 2022-02-24 | 80.82 | $80.04 | 182636 |
| 2022-02-23 | 81.17 | $78.71 | 47731 |
| 2022-02-22 | 81.87 | $80.22 | 187709 |
| 2022-02-18 | 82.38 | $81.13 | 300800 |
| 2022-02-17 | 82.77 | $81.80 | 29115 |
| 2022-02-16 | 83.10 | $83.71 | 109900 |
| 2022-02-15 | 83.08 | $83.67 | 179200 |
| 2022-02-14 | 83.08 | $82.30 | 163114 |
| 2022-02-11 | 83.37 | $82.17 | 40650 |
| 2022-02-10 | 83.73 | $84.24 | 58900 |
| 2022-02-09 | 83.73 | $85.75 | 86342 |
| 2022-02-08 | 83.41 | $84.54 | 44100 |
| 2022-02-07 | 83.31 | $83.74 | 23800 |
| 2022-02-04 | 83.36 | $84.29 | 155100 |
| 2022-02-03 | 83.31 | $83.59 | 16602 |
| 2022-02-02 | 83.41 | $85.87 | 160000 |
| 2022-02-01 | 83.06 | $85.13 | 135100 |
| 2022-01-31 | 82.81 | $84.56 | 30338 |
| 2022-01-28 | 82.65 | $82.78 | 34700 |
| 2022-01-27 | 82.85 | $80.84 | 42908 |
| 2022-01-26 | 83.51 | $81.18 | 97924 |
| 2022-01-25 | 84.21 | $81.28 | 57701 |
| 2022-01-24 | 85.01 | $82.42 | 116900 |
| 2022-01-21 | 85.71 | $82.21 | 73213 |
| 2022-01-20 | 86.57 | $83.90 | 39300 |
| 2022-01-19 | 87.21 | $84.82 | 62500 |
| 2022-01-18 | 87.77 | $85.64 | 84500 |
| 2022-01-14 | 88.25 | $87.24 | 70249 |
| 2022-01-13 | 88.46 | $87.04 | 18201 |
| 2022-01-12 | 88.76 | $88.66 | 19145 |
| 2022-01-11 | 88.76 | $88.33 | 22018 |
| 2022-01-10 | 88.82 | $87.45 | 18626 |
| 2022-01-07 | 89.08 | $87.67 | 13000 |
| 2022-01-06 | 89.34 | $87.50 | 19100 |
| 2022-01-05 | 89.67 | $88.22 | 12600 |
| 2022-01-04 | 89.89 | $90.01 | 47901 |
| 2022-01-03 | 89.77 | $90.20 | 19513 |
| 2021-12-31 | 89.59 | $89.62 | 10400 |
| 2021-12-30 | 89.49 | $89.89 | 34500 |
| 2021-12-29 | 89.32 | $90.18 | 8231 |
| 2021-12-28 | 89.05 | $90.34 | 11104 |
| 2021-12-27 | 88.70 | $90.50 | 32200 |
| 2021-12-23 | 88.26 | $89.42 | 19500 |
| 2021-12-22 | 87.98 | $88.73 | 49220 |
| 2021-12-21 | 87.79 | $87.77 | 19600 |
| 2021-12-20 | 87.78 | $86.25 | 34300 |
| 2021-12-17 | 88.08 | $87.30 | 58649 |
| 2021-12-16 | 88.21 | $88.10 | 61343 |
| 2021-12-15 | 88.19 | $88.91 | 108116 |
| 2021-12-14 | 87.99 | $87.39 | 15425 |
| 2021-12-13 | 88.08 | $88.17 | 23230 |
| 2021-12-10 | 88.01 | $88.87 | 18310 |
| 2021-12-09 | 87.79 | $88.13 | 15018 |
| 2021-12-08 | 87.68 | $88.72 | 9201 |
| 2021-12-07 | 87.43 | $88.34 | 6900 |
| 2021-12-06 | 87.22 | $86.57 | 19700 |
| 2021-12-03 | 87.34 | $85.54 | 22212 |
| 2021-12-02 | 87.71 | $86.50 | 32147 |
| 2021-12-01 | 87.93 | $85.30 | 15925 |
| 2021-11-30 | 88.43 | $86.41 | 38303 |
| 2021-11-29 | 88.77 | $87.95 | 32800 |
| 2021-11-26 | 88.85 | $86.90 | 11435 |
| 2021-11-24 | 89.15 | $88.70 | 14627 |
| 2021-11-23 | 89.11 | $88.47 | 30400 |
| 2021-11-22 | 89.10 | $88.50 | 13800 |
| 2021-11-19 | 89.09 | $88.85 | 13630 |
| 2021-11-18 | 88.99 | $88.96 | 7100 |
| 2021-11-17 | 88.84 | $88.60 | 12140 |
| 2021-11-16 | 88.74 | $88.80 | 15300 |
| 2021-11-15 | 88.57 | $88.27 | 5900 |
| 2021-11-12 | 88.47 | $88.37 | 10500 |
| 2021-11-11 | 88.33 | $87.69 | 13837 |
| 2021-11-10 | 88.31 | $87.77 | 16200 |
| 2021-11-09 | 88.26 | $88.46 | 29500 |
| 2021-11-08 | 88.04 | $88.84 | 27421 |
| 2021-11-05 | 87.70 | $88.74 | 20032 |
| 2021-11-04 | 87.32 | $88.43 | 17800 |
| 2021-11-03 | 86.93 | $88.02 | 11933 |
| 2021-11-02 | 86.57 | $87.34 | 8405 |
| 2021-11-01 | 86.28 | $87.09 | 44425 |
| 2021-10-29 | 85.99 | $87.03 | 26800 |
| 2021-10-28 | 85.66 | $86.75 | 12500 |
| 2021-10-27 | 85.34 | $86.00 | 19019 |
| 2021-10-26 | 85.11 | $86.37 | 67600 |
| 2021-10-25 | 84.77 | $86.04 | 17200 |
| 2021-10-22 | 84.44 | $85.67 | 5100 |
| 2021-10-21 | 84.13 | $85.89 | 16000 |
| 2021-10-20 | 83.72 | $85.51 | 12222 |
| 2021-10-19 | 83.33 | $85.29 | 4845 |
| 2021-10-18 | 82.92 | $84.67 | 21000 |
| 2021-10-15 | 82.58 | $84.35 | 12400 |
| 2021-10-14 | 82.25 | $83.59 | 9500 |
| 2021-10-13 | 82.03 | $82.22 | 8400 |
| 2021-10-12 | 82.07 | $81.90 | 8200 |
| 2021-10-11 | 82.19 | $82.16 | 4805 |
| 2021-10-08 | 82.27 | $82.77 | 5035 |
| 2021-10-07 | 82.24 | $82.90 | 13400 |
| 2021-10-06 | 82.19 | $82.19 | 11102 |
| 2021-10-05 | 82.28 | $81.82 | 8600 |
| 2021-10-04 | 82.47 | $80.85 | 13913 |
| 2021-10-01 | 82.90 | $82.13 | 47245 |
| 2021-09-30 | 83.13 | $81.57 | 18500 |
| 2021-09-29 | 83.52 | $82.29 | 8105 |
| 2021-09-28 | 83.82 | $82.27 | 12400 |
| 2021-09-27 | 84.17 | $84.10 | 12800 |
| 2021-09-24 | 84.20 | $84.48 | 5106 |
| 2021-09-23 | 84.15 | $84.34 | 12648 |
| 2021-09-22 | 84.13 | $83.38 | 9000 |
| 2021-09-21 | 84.30 | $82.72 | 10100 |
| 2021-09-20 | 84.64 | $82.53 | 27600 |
| 2021-09-17 | 85.08 | $84.09 | 4509 |
| 2021-09-16 | 85.25 | $84.81 | 5841 |
| 2021-09-15 | 85.30 | $84.90 | 9634 |
| 2021-09-14 | 85.34 | $84.19 | 14200 |
| 2021-09-13 | 85.53 | $84.62 | 15937 |
| 2021-09-10 | 85.65 | $84.51 | 14500 |
| 2021-09-09 | 85.82 | $85.16 | 14413 |
| 2021-09-08 | 85.87 | $85.52 | 14500 |
| 2021-09-07 | 85.85 | $85.73 | 11600 |
| 2021-09-03 | 85.77 | $85.91 | 13332 |
| 2021-09-02 | 85.64 | $85.82 | 6849 |
| 2021-09-01 | 85.50 | $85.66 | 11638 |
| 2021-08-31 | 85.37 | $85.67 | 17400 |
| 2021-08-30 | 85.21 | $85.84 | 20700 |
| 2021-08-27 | 84.98 | $85.33 | 22349 |
| 2021-08-26 | 84.82 | $84.67 | 15125 |
| 2021-08-25 | 84.78 | $85.12 | 18637 |
| 2021-08-24 | 84.62 | $84.96 | 7229 |
| 2021-08-23 | 84.47 | $84.91 | 14600 |
| 2021-08-20 | 84.30 | $84.14 | 8100 |
| 2021-08-19 | 84.26 | $83.37 | 11900 |
| 2021-08-18 | 84.38 | $83.30 | 13605 |
| 2021-08-17 | 84.52 | $84.13 | 23643 |
| 2021-08-16 | 84.51 | $84.72 | 10322 |
| 2021-08-13 | 84.36 | $84.44 | 6000 |
| 2021-08-12 | 84.25 | $84.33 | 11408 |
| 2021-08-11 | 84.14 | $84.03 | 11900 |
| 2021-08-10 | 84.07 | $83.91 | 6800 |
| 2021-08-09 | 84.00 | $83.94 | 7732 |
| 2021-08-06 | 83.92 | $83.96 | 4520 |
| 2021-08-05 | 83.81 | $83.88 | 11100 |
| 2021-08-04 | 83.70 | $83.48 | 7000 |
| 2021-08-03 | 83.65 | $83.71 | 5300 |
| 2021-08-02 | 83.54 | $83.02 | 11638 |
| 2021-07-30 | 83.55 | $83.15 | 23317 |
| 2021-07-29 | 83.52 | $83.73 | 111600 |
| 2021-07-28 | 83.37 | $83.50 | 24119 |
| 2021-07-27 | 83.24 | $83.44 | 21500 |
| 2021-07-26 | 83.09 | $83.89 | 20200 |
| 2021-07-23 | 82.82 | $83.72 | 11100 |
| 2021-07-22 | 82.53 | $82.80 | 39445 |
| 2021-07-21 | 82.39 | $82.52 | 21300 |
| 2021-07-20 | 82.29 | $81.86 | 8400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
143.66
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
65.85
Average
98.04
Maximum
145.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 143.66 | $142.38 | 263800 |
| 2026-07-16 | 144.04 | $143.89 | 233813 |
| 2026-07-15 | 144.03 | $144.70 | 82054 |
| 2026-07-14 | 143.75 | $144.15 | 120600 |
| 2026-07-13 | 143.58 | $143.63 | 97307 |
| 2026-07-10 | 143.52 | $144.74 | 81241 |
| 2026-07-09 | 143.10 | $144.16 | 114600 |
| 2026-07-08 | 142.77 | $142.99 | 209404 |
| 2026-07-07 | 142.73 | $143.48 | 208356 |
| 2026-07-06 | 142.53 | $144.18 | 78800 |
| 2026-07-02 | 142.07 | $142.97 | 103425 |
| 2026-07-01 | 141.88 | $143.06 | 77357 |
| 2026-06-30 | 141.64 | $143.39 | 336015 |
| 2026-06-29 | 141.23 | $142.50 | 62483 |
| 2026-06-26 | 141.04 | $140.34 | 73103 |
| 2026-06-25 | 141.49 | $140.92 | 96755 |
| 2026-06-24 | 141.86 | $140.88 | 60629 |
| 2026-06-23 | 142.33 | $141.09 | 45946 |
| 2026-06-22 | 142.84 | $143.10 | 97239 |
| 2026-06-18 | 142.82 | $143.62 | 328700 |
| 2026-06-17 | 142.63 | $142.14 | 548100 |
| 2026-06-16 | 142.87 | $143.78 | 102200 |
| 2026-06-15 | 142.63 | $144.67 | 93700 |
| 2026-06-12 | 142.05 | $142.15 | 73016 |
| 2026-06-11 | 142.15 | $141.54 | 102972 |
| 2026-06-10 | 142.46 | $139.02 | 81500 |
| 2026-06-09 | 143.62 | $141.32 | 107648 |
| 2026-06-08 | 144.30 | $141.77 | 128925 |
| 2026-06-05 | 144.96 | $141.25 | 255600 |
| 2026-06-04 | 145.91 | $145.27 | 92863 |
| 2026-06-03 | 145.76 | $144.61 | 65700 |
| 2026-06-02 | 145.76 | $145.69 | 130900 |
| 2026-06-01 | 145.37 | $145.40 | 126600 |
| 2026-05-29 | 144.94 | $145.07 | 185411 |
| 2026-05-28 | 144.50 | $144.68 | 671732 |
| 2026-05-27 | 144.04 | $143.79 | 93300 |
| 2026-05-26 | 143.73 | $143.82 | 129400 |
| 2026-05-22 | 143.30 | $142.76 | 82500 |
| 2026-05-21 | 143.08 | $142.25 | 112300 |
| 2026-05-20 | 142.93 | $141.85 | 64200 |
| 2026-05-19 | 142.84 | $140.37 | 52627 |
| 2026-05-18 | 143.16 | $141.20 | 178662 |
| 2026-05-15 | 143.24 | $141.36 | 65100 |
| 2026-05-14 | 143.23 | $143.24 | 74300 |
| 2026-05-13 | 142.58 | $142.07 | 61100 |
| 2026-05-12 | 142.10 | $141.19 | 85861 |
| 2026-05-11 | 141.75 | $141.50 | 113129 |
| 2026-05-08 | 141.17 | $141.10 | 1.3M |
| 2026-05-07 | 140.53 | $139.95 | 85000 |
| 2026-05-06 | 140.08 | $140.58 | 188900 |
| 2026-05-05 | 139.27 | $138.60 | 125343 |
| 2026-05-04 | 138.87 | $137.48 | 219200 |
| 2026-05-01 | 138.69 | $137.89 | 230800 |
| 2026-04-30 | 138.29 | $137.37 | 314300 |
| 2026-04-29 | 137.91 | $136.09 | 63141 |
| 2026-04-28 | 137.81 | $136.09 | 86746 |
| 2026-04-27 | 137.64 | $136.81 | 99012 |
| 2026-04-24 | 137.15 | $136.63 | 79200 |
| 2026-04-23 | 136.56 | $135.60 | 85902 |
| 2026-04-22 | 136.11 | $136.19 | 91715 |
| 2026-04-21 | 135.33 | $134.81 | 93106 |
| 2026-04-20 | 134.77 | $135.72 | 79300 |
| 2026-04-17 | 133.75 | $135.93 | 173535 |
| 2026-04-16 | 132.39 | $134.31 | 113317 |
| 2026-04-15 | 131.22 | $134.02 | 145714 |
| 2026-04-14 | 129.86 | $132.88 | 5.2M |
| 2026-04-13 | 128.55 | $131.31 | 579300 |
| 2026-04-10 | 127.43 | $129.93 | 174314 |
| 2026-04-09 | 126.50 | $130.03 | 181100 |
| 2026-04-08 | 125.34 | $129.31 | 122800 |
| 2026-04-07 | 124.16 | $126.11 | 120500 |
| 2026-04-06 | 123.76 | $125.98 | 415200 |
| 2026-04-02 | 123.33 | $125.41 | 129800 |
| 2026-04-01 | 123.02 | $125.32 | 147532 |
| 2026-03-31 | 122.70 | $124.81 | 297846 |
| 2026-03-30 | 122.52 | $121.21 | 5.6M |
| 2026-03-27 | 123.47 | $121.69 | 161906 |
| 2026-03-26 | 124.51 | $123.79 | 244620 |
| 2026-03-25 | 125.15 | $126.00 | 288508 |
| 2026-03-24 | 125.25 | $125.26 | 94300 |
| 2026-03-23 | 125.64 | $125.81 | 144317 |
| 2026-03-20 | 125.97 | $124.45 | 158531 |
| 2026-03-19 | 126.83 | $126.31 | 120300 |
| 2026-03-18 | 127.32 | $126.66 | 113481 |
| 2026-03-17 | 127.82 | $128.40 | 106979 |
| 2026-03-16 | 127.90 | $128.03 | 81500 |
| 2026-03-13 | 128.13 | $126.70 | 112300 |
| 2026-03-12 | 128.85 | $127.44 | 146331 |
| 2026-03-11 | 129.51 | $129.41 | 77725 |
| 2026-03-10 | 129.71 | $129.50 | 134700 |
| 2026-03-09 | 129.93 | $129.78 | 136873 |
| 2026-03-06 | 130.12 | $128.63 | 123431 |
| 2026-03-05 | 130.73 | $130.35 | 214600 |
| 2026-03-04 | 130.93 | $131.11 | 100815 |
| 2026-03-03 | 130.93 | $130.05 | 158825 |
| 2026-03-02 | 131.28 | $131.37 | 164455 |
| 2026-02-27 | 131.29 | $131.36 | 164009 |
| 2026-02-26 | 131.31 | $131.80 | 440447 |
| 2026-02-25 | 131.19 | $132.53 | 85800 |
| 2026-02-24 | 130.82 | $131.43 | 477700 |
| 2026-02-23 | 130.73 | $130.42 | 128692 |
| 2026-02-20 | 130.94 | $131.82 | 139500 |
| 2026-02-19 | 130.76 | $130.91 | 106100 |
| 2026-02-18 | 130.84 | $131.16 | 79951 |
| 2026-02-17 | 130.86 | $130.47 | 248256 |
| 2026-02-13 | 131.12 | $130.34 | 153326 |
| 2026-02-12 | 131.48 | $130.17 | 95000 |
| 2026-02-11 | 131.97 | $132.31 | 116008 |
| 2026-02-10 | 131.90 | $132.37 | 91672 |
| 2026-02-09 | 131.79 | $132.71 | 168800 |
| 2026-02-06 | 131.55 | $131.98 | 115300 |
| 2026-02-05 | 131.50 | $129.43 | 179306 |
| 2026-02-04 | 132.25 | $131.21 | 542140 |
| 2026-02-03 | 132.59 | $131.78 | 389117 |
| 2026-02-02 | 132.83 | $133.05 | 78837 |
| 2026-01-30 | 132.72 | $132.30 | 296807 |
| 2026-01-29 | 132.81 | $132.95 | 106600 |
| 2026-01-28 | 132.71 | $133.35 | 550005 |
| 2026-01-27 | 132.45 | $133.29 | 94044 |
| 2026-01-26 | 132.16 | $132.74 | 103000 |
| 2026-01-23 | 131.98 | $132.06 | 93415 |
| 2026-01-22 | 131.96 | $132.01 | 108000 |
| 2026-01-21 | 131.96 | $131.32 | 152700 |
| 2026-01-20 | 132.18 | $129.85 | 141830 |
| 2026-01-16 | 132.90 | $132.57 | 68016 |
| 2026-01-15 | 132.91 | $132.66 | 93754 |
| 2026-01-14 | 132.89 | $132.33 | 88203 |
| 2026-01-13 | 132.96 | $132.99 | 270600 |
| 2026-01-12 | 132.82 | $133.24 | 270600 |
| 2026-01-09 | 132.57 | $133.08 | 102000 |
| 2026-01-08 | 132.30 | $132.19 | 86100 |
| 2026-01-07 | 132.24 | $132.31 | 92347 |
| 2026-01-06 | 132.12 | $132.72 | 116700 |
| 2026-01-05 | 131.85 | $131.96 | 95449 |
| 2026-01-02 | 131.74 | $131.06 | 129088 |
| 2025-12-31 | 131.89 | $130.80 | 226100 |
| 2025-12-30 | 132.15 | $131.75 | 112139 |
| 2025-12-29 | 132.15 | $131.91 | 70000 |
| 2025-12-26 | 132.09 | $132.76 | 81300 |
| 2025-12-24 | 131.73 | $132.84 | 45845 |
| 2025-12-23 | 131.27 | $132.32 | 89950 |
| 2025-12-22 | 130.86 | $131.78 | 101354 |
| 2025-12-19 | 130.53 | $130.89 | 107300 |
| 2025-12-18 | 130.40 | $129.68 | 96300 |
| 2025-12-17 | 130.63 | $128.63 | 103849 |
| 2025-12-16 | 131.23 | $130.20 | 98409 |
| 2025-12-15 | 131.47 | $130.47 | 75251 |
| 2025-12-12 | 131.65 | $130.73 | 115600 |
| 2025-12-11 | 131.78 | $132.22 | 93800 |
| 2025-12-10 | 131.46 | $131.97 | 72120 |
| 2025-12-09 | 131.13 | $131.06 | 80300 |
| 2025-12-08 | 131.01 | $131.19 | 61248 |
| 2025-12-05 | 130.81 | $131.57 | 64047 |
| 2025-12-04 | 130.43 | $131.36 | 77400 |
| 2025-12-03 | 130.03 | $131.33 | 193739 |
| 2025-12-02 | 129.55 | $130.75 | 128818 |
| 2025-12-01 | 129.14 | $130.57 | 106946 |
| 2025-11-28 | 128.70 | $131.15 | 47326 |
| 2025-11-26 | 127.99 | $130.40 | 113300 |
| 2025-11-25 | 127.36 | $129.47 | 97017 |
| 2025-11-24 | 126.90 | $128.28 | 112571 |
| 2025-11-21 | 126.74 | $126.31 | 87144 |
| 2025-11-20 | 127.18 | $125.10 | 139316 |
| 2025-11-19 | 128.11 | $127.12 | 105947 |
| 2025-11-18 | 128.61 | $126.66 | 210600 |
| 2025-11-17 | 129.38 | $127.68 | 193831 |
| 2025-11-14 | 130.00 | $128.96 | 118100 |
| 2025-11-13 | 130.34 | $128.87 | 72026 |
| 2025-11-12 | 130.79 | $131.22 | 121941 |
| 2025-11-11 | 130.57 | $131.08 | 57600 |
| 2025-11-10 | 130.35 | $130.82 | 67743 |
| 2025-11-07 | 130.15 | $128.81 | 110300 |
| 2025-11-06 | 130.54 | $128.67 | 85816 |
| 2025-11-05 | 131.04 | $130.19 | 86130 |
| 2025-11-04 | 131.16 | $129.80 | 121344 |
| 2025-11-03 | 131.42 | $131.38 | 118047 |
| 2025-10-31 | 131.21 | $131.00 | 433610 |
| 2025-10-30 | 131.05 | $130.70 | 176728 |
| 2025-10-29 | 130.94 | $132.11 | 85452 |
| 2025-10-28 | 130.35 | $132.01 | 105534 |
| 2025-10-27 | 129.63 | $131.68 | 189611 |
| 2025-10-24 | 128.86 | $130.10 | 55800 |
| 2025-10-23 | 128.40 | $129.04 | 107220 |
| 2025-10-22 | 128.18 | $128.21 | 231123 |
| 2025-10-21 | 128.16 | $128.94 | 226700 |
| 2025-10-20 | 127.91 | $128.92 | 396900 |
| 2025-10-17 | 127.61 | $127.61 | 73414 |
| 2025-10-16 | 127.65 | $126.94 | 351212 |
| 2025-10-15 | 127.90 | $127.75 | 106108 |
| 2025-10-14 | 127.96 | $127.28 | 103300 |
| 2025-10-13 | 128.17 | $127.42 | 75300 |
| 2025-10-10 | 128.37 | $125.44 | 128100 |
| 2025-10-09 | 129.23 | $128.92 | 81753 |
| 2025-10-08 | 129.17 | $129.27 | 127200 |
| 2025-10-07 | 128.96 | $128.47 | 152311 |
| 2025-10-06 | 128.95 | $129.01 | 60008 |
| 2025-10-03 | 128.74 | $128.50 | 93200 |
| 2025-10-02 | 128.64 | $128.52 | 94814 |
| 2025-10-01 | 128.48 | $128.40 | 432000 |
| 2025-09-30 | 128.31 | $128.38 | 251700 |
| 2025-09-29 | 128.09 | $127.85 | 85300 |
| 2025-09-26 | 127.97 | $127.47 | 70932 |
| 2025-09-25 | 127.93 | $126.77 | 54024 |
| 2025-09-24 | 128.08 | $127.33 | 186007 |
| 2025-09-23 | 128.07 | $127.84 | 65818 |
| 2025-09-22 | 127.86 | $128.54 | 141200 |
| 2025-09-19 | 127.37 | $127.96 | 91529 |
| 2025-09-18 | 126.94 | $127.25 | 117718 |
| 2025-09-17 | 126.61 | $126.67 | 77729 |
| 2025-09-16 | 126.37 | $126.76 | 48600 |
| 2025-09-15 | 126.04 | $126.89 | 86003 |
| 2025-09-12 | 125.57 | $126.19 | 57908 |
| 2025-09-11 | 125.21 | $126.22 | 91316 |
| 2025-09-10 | 124.75 | $125.32 | 210614 |
| 2025-09-09 | 124.46 | $124.84 | 82800 |
| 2025-09-08 | 124.25 | $124.58 | 360349 |
| 2025-09-05 | 124.06 | $124.12 | 68127 |
| 2025-09-04 | 123.97 | $124.57 | 1.1M |
| 2025-09-03 | 123.70 | $123.52 | 110300 |
| 2025-09-02 | 123.71 | $122.90 | 88800 |
| 2025-08-29 | 123.90 | $123.64 | 193107 |
| 2025-08-28 | 123.88 | $124.45 | 75500 |
| 2025-08-27 | 123.60 | $124.04 | 55000 |
| 2025-08-26 | 123.37 | $123.76 | 61903 |
| 2025-08-25 | 123.17 | $123.22 | 86722 |
| 2025-08-22 | 123.09 | $123.72 | 77214 |
| 2025-08-21 | 122.82 | $121.86 | 70300 |
| 2025-08-20 | 123.08 | $122.31 | 53500 |
| 2025-08-19 | 123.23 | $122.59 | 54200 |
| 2025-08-18 | 123.32 | $123.44 | 112220 |
| 2025-08-15 | 123.15 | $123.33 | 78100 |
| 2025-08-14 | 122.95 | $123.60 | 79000 |
| 2025-08-13 | 122.62 | $123.61 | 70000 |
| 2025-08-12 | 122.19 | $123.26 | 67103 |
| 2025-08-11 | 121.77 | $121.96 | 73378 |
| 2025-08-08 | 121.66 | $122.24 | 65300 |
| 2025-08-07 | 121.43 | $121.42 | 69633 |
| 2025-08-06 | 121.40 | $121.46 | 93500 |
| 2025-08-05 | 121.34 | $120.58 | 69725 |
| 2025-08-04 | 121.53 | $121.08 | 79021 |
| 2025-08-01 | 121.60 | $119.20 | 159217 |
| 2025-07-31 | 122.26 | $121.78 | 162391 |
| 2025-07-30 | 122.24 | $121.76 | 133210 |
| 2025-07-29 | 122.19 | $121.86 | 64800 |
| 2025-07-28 | 122.08 | $122.22 | 148040 |
| 2025-07-25 | 121.81 | $122.20 | 74545 |
| 2025-07-24 | 121.46 | $121.64 | 47624 |
| 2025-07-23 | 121.20 | $121.54 | 103539 |
| 2025-07-22 | 120.89 | $120.62 | 66414 |
| 2025-07-21 | 120.78 | $120.64 | 995042 |
| 2025-07-18 | 120.62 | $120.46 | 75424 |
| 2025-07-17 | 120.46 | $120.48 | 64500 |
| 2025-07-16 | 120.23 | $119.76 | 128100 |
| 2025-07-15 | 120.17 | $119.32 | 67624 |
| 2025-07-14 | 120.20 | $119.74 | 70196 |
| 2025-07-11 | 120.09 | $119.50 | 80000 |
| 2025-07-10 | 119.99 | $119.99 | 104013 |
| 2025-07-09 | 119.70 | $119.61 | 41600 |
| 2025-07-08 | 119.44 | $118.89 | 81036 |
| 2025-07-07 | 119.32 | $119.02 | 65427 |
| 2025-07-03 | 119.10 | $119.96 | 55900 |
| 2025-07-02 | 118.52 | $118.89 | 90600 |
| 2025-07-01 | 118.11 | $118.33 | 114800 |
| 2025-06-30 | 117.77 | $118.43 | 228214 |
| 2025-06-27 | 117.30 | $118.27 | 231800 |
| 2025-06-26 | 116.76 | $117.70 | 168400 |
| 2025-06-25 | 116.26 | $116.76 | 91102 |
| 2025-06-24 | 115.92 | $116.71 | 68300 |
| 2025-06-23 | 115.52 | $115.31 | 68647 |
| 2025-06-20 | 115.45 | $114.20 | 73239 |
| 2025-06-18 | 115.69 | $114.58 | 111320 |
| 2025-06-17 | 115.85 | $114.60 | 82000 |
| 2025-06-16 | 116.02 | $115.53 | 83813 |
| 2025-06-13 | 115.90 | $114.43 | 86645 |
| 2025-06-12 | 116.08 | $115.62 | 92800 |
| 2025-06-11 | 115.90 | $115.29 | 229100 |
| 2025-06-10 | 115.75 | $115.60 | 212200 |
| 2025-06-09 | 115.43 | $114.93 | 170440 |
| 2025-06-06 | 115.23 | $114.90 | 144377 |
| 2025-06-05 | 114.96 | $113.74 | 162011 |
| 2025-06-04 | 114.97 | $114.28 | 98500 |
| 2025-06-03 | 114.78 | $114.25 | 142611 |
| 2025-06-02 | 114.51 | $113.66 | 197342 |
| 2025-05-30 | 114.35 | $113.34 | 521100 |
| 2025-05-29 | 114.21 | $113.00 | 110836 |
| 2025-05-28 | 114.11 | $112.53 | 72900 |
| 2025-05-27 | 114.10 | $113.11 | 100235 |
| 2025-05-23 | 113.86 | $110.84 | 92600 |
| 2025-05-22 | 114.25 | $111.68 | 88210 |
| 2025-05-21 | 114.41 | $111.66 | 175305 |
| 2025-05-20 | 114.56 | $113.43 | 122600 |
| 2025-05-19 | 114.12 | $113.84 | 6.0M |
| 2025-05-16 | 113.41 | $113.66 | 75251 |
| 2025-05-15 | 112.55 | $112.89 | 108900 |
| 2025-05-14 | 111.69 | $112.52 | 210310 |
| 2025-05-13 | 110.72 | $112.39 | 276506 |
| 2025-05-12 | 109.54 | $111.50 | 267321 |
| 2025-05-09 | 108.34 | $107.93 | 117307 |
| 2025-05-08 | 107.98 | $107.93 | 50742 |
| 2025-05-07 | 107.52 | $107.20 | 98944 |
| 2025-05-06 | 107.16 | $106.88 | 66700 |
| 2025-05-05 | 106.79 | $107.59 | 252717 |
| 2025-05-02 | 106.10 | $108.34 | 75543 |
| 2025-05-01 | 105.01 | $106.78 | 49200 |
| 2025-04-30 | 104.15 | $105.80 | 343101 |
| 2025-04-29 | 103.42 | $105.83 | 144614 |
| 2025-04-28 | 102.51 | $105.22 | 32536 |
| 2025-04-25 | 101.61 | $105.13 | 113800 |
| 2025-04-24 | 100.54 | $104.22 | 255534 |
| 2025-04-23 | 99.56 | $102.26 | 77907 |
| 2025-04-22 | 99.01 | $100.51 | 96713 |
| 2025-04-21 | 98.94 | $98.12 | 100800 |
| 2025-04-17 | 99.63 | $100.50 | 56900 |
| 2025-04-16 | 99.77 | $100.20 | 101342 |
| 2025-04-15 | 100.07 | $102.85 | 235964 |
| 2025-04-14 | 99.64 | $102.69 | 174269 |
| 2025-04-11 | 99.20 | $101.76 | 131643 |
| 2025-04-10 | 99.02 | $100.12 | 110300 |
| 2025-04-09 | 99.37 | $103.70 | 197053 |
| 2025-04-08 | 98.72 | $94.74 | 182763 |
| 2025-04-07 | 100.83 | $96.20 | 370000 |
| 2025-04-04 | 102.98 | $96.34 | 6.6M |
| 2025-04-03 | 105.60 | $102.52 | 176200 |
| 2025-04-02 | 106.86 | $107.72 | 240797 |
| 2025-04-01 | 106.78 | $107.02 | 226500 |
| 2025-03-31 | 106.91 | $106.32 | 325900 |
| 2025-03-28 | 107.32 | $106.40 | 68412 |
| 2025-03-27 | 107.81 | $108.48 | 39944 |
| 2025-03-26 | 107.77 | $108.97 | 86220 |
| 2025-03-25 | 107.58 | $110.34 | 60033 |
| 2025-03-24 | 106.94 | $109.96 | 64456 |
| 2025-03-21 | 106.30 | $108.12 | 64700 |
| 2025-03-20 | 106.15 | $108.06 | 135028 |
| 2025-03-19 | 106.01 | $108.18 | 156232 |
| 2025-03-18 | 105.85 | $106.99 | 94200 |
| 2025-03-17 | 106.07 | $108.28 | 83400 |
| 2025-03-14 | 105.98 | $107.44 | 41900 |
| 2025-03-13 | 106.18 | $105.24 | 69704 |
| 2025-03-12 | 107.16 | $106.72 | 76814 |
| 2025-03-11 | 107.94 | $106.10 | 70936 |
| 2025-03-10 | 109.13 | $106.90 | 127730 |
| 2025-03-07 | 110.36 | $109.94 | 408700 |
| 2025-03-06 | 110.92 | $109.36 | 108100 |
| 2025-03-05 | 111.81 | $111.57 | 143400 |
| 2025-03-04 | 112.23 | $110.34 | 226169 |
| 2025-03-03 | 113.14 | $111.66 | 138946 |
| 2025-02-28 | 113.85 | $113.59 | 131300 |
| 2025-02-27 | 114.12 | $111.86 | 114228 |
| 2025-02-26 | 115.00 | $113.66 | 70727 |
| 2025-02-25 | 115.50 | $113.58 | 106000 |
| 2025-02-24 | 116.15 | $114.13 | 206500 |
| 2025-02-21 | 116.75 | $114.88 | 82720 |
| 2025-02-20 | 117.24 | $116.96 | 56900 |
| 2025-02-19 | 117.17 | $117.40 | 70048 |
| 2025-02-18 | 116.93 | $117.26 | 64520 |
| 2025-02-14 | 116.66 | $116.98 | 169500 |
| 2025-02-13 | 116.42 | $116.96 | 75800 |
| 2025-02-12 | 116.12 | $115.74 | 138323 |
| 2025-02-11 | 116.13 | $116.00 | 88136 |
| 2025-02-10 | 116.06 | $115.98 | 54334 |
| 2025-02-07 | 115.96 | $115.27 | 151443 |
| 2025-02-06 | 116.06 | $116.29 | 77600 |
| 2025-02-05 | 115.84 | $115.92 | 84840 |
| 2025-02-04 | 115.69 | $115.45 | 57300 |
| 2025-02-03 | 115.64 | $114.66 | 86400 |
| 2025-01-31 | 115.82 | $115.44 | 138374 |
| 2025-01-30 | 115.78 | $115.90 | 58400 |
| 2025-01-29 | 115.58 | $115.26 | 63200 |
| 2025-01-28 | 115.52 | $115.84 | 165234 |
| 2025-01-27 | 115.25 | $114.74 | 110286 |
| 2025-01-24 | 115.27 | $116.52 | 70347 |
| 2025-01-23 | 114.71 | $116.84 | 94820 |
| 2025-01-22 | 113.92 | $116.19 | 87956 |
| 2025-01-21 | 113.17 | $115.52 | 404900 |
| 2025-01-17 | 112.47 | $114.38 | 97100 |
| 2025-01-16 | 111.98 | $113.34 | 73800 |
| 2025-01-15 | 111.73 | $113.50 | 79400 |
| 2025-01-14 | 111.38 | $111.45 | 133914 |
| 2025-01-13 | 111.62 | $111.24 | 134233 |
| 2025-01-10 | 112.00 | $111.08 | 84958 |
| 2025-01-08 | 112.53 | $112.84 | 47200 |
| 2025-01-07 | 112.62 | $112.62 | 48500 |
| 2025-01-06 | 112.82 | $113.94 | 76837 |
| 2025-01-03 | 112.66 | $113.19 | 68700 |
| 2025-01-02 | 112.71 | $111.86 | 93600 |
| 2024-12-31 | 113.20 | $112.06 | 159300 |
| 2024-12-30 | 113.75 | $112.52 | 678424 |
| 2024-12-27 | 114.27 | $113.82 | 136670 |
| 2024-12-26 | 114.50 | $115.40 | 77300 |
| 2024-12-24 | 114.29 | $115.39 | 75600 |
| 2024-12-23 | 114.03 | $114.08 | 70141 |
| 2024-12-20 | 114.13 | $113.32 | 85700 |
| 2024-12-19 | 114.50 | $112.07 | 117000 |
| 2024-12-18 | 115.35 | $112.17 | 124012 |
| 2024-12-17 | 116.34 | $115.71 | 124600 |
| 2024-12-16 | 116.42 | $116.18 | 101927 |
| 2024-12-13 | 116.35 | $115.70 | 106000 |
| 2024-12-12 | 116.40 | $115.70 | 100000 |
| 2024-12-11 | 116.44 | $116.26 | 133928 |
| 2024-12-10 | 116.31 | $115.31 | 74535 |
| 2024-12-09 | 116.42 | $115.71 | 66533 |
| 2024-12-06 | 116.41 | $116.52 | 119400 |
| 2024-12-05 | 116.11 | $116.10 | 70832 |
| 2024-12-04 | 115.87 | $116.44 | 84309 |
| 2024-12-03 | 115.45 | $115.58 | 105600 |
| 2024-12-02 | 115.18 | $115.47 | 116100 |
| 2024-11-29 | 114.88 | $115.26 | 71600 |
| 2024-11-27 | 114.55 | $114.46 | 87827 |
| 2024-11-26 | 114.39 | $114.96 | 104000 |
| 2024-11-25 | 114.02 | $114.36 | 110419 |
| 2024-11-22 | 113.75 | $113.99 | 196600 |
| 2024-11-21 | 113.52 | $113.58 | 97816 |
| 2024-11-20 | 113.35 | $112.96 | 93239 |
| 2024-11-19 | 113.33 | $112.80 | 54837 |
| 2024-11-18 | 113.34 | $112.40 | 132800 |
| 2024-11-15 | 113.46 | $111.84 | 113500 |
| 2024-11-14 | 113.77 | $113.40 | 88634 |
| 2024-11-13 | 113.64 | $114.10 | 178700 |
| 2024-11-12 | 113.23 | $114.01 | 60435 |
| 2024-11-11 | 112.74 | $114.40 | 74624 |
| 2024-11-08 | 112.00 | $114.20 | 71311 |
| 2024-11-07 | 111.15 | $113.66 | 72889 |
| 2024-11-06 | 110.28 | $112.67 | 72520 |
| 2024-11-05 | 109.53 | $109.91 | 57300 |
| 2024-11-04 | 109.49 | $108.49 | 67012 |
| 2024-11-01 | 109.89 | $108.84 | 63600 |
| 2024-10-31 | 110.27 | $108.30 | 104156 |
| 2024-10-30 | 110.90 | $110.44 | 32200 |
| 2024-10-29 | 110.98 | $110.84 | 49604 |
| 2024-10-28 | 110.94 | $110.55 | 44119 |
| 2024-10-25 | 110.97 | $110.30 | 36024 |
| 2024-10-24 | 111.08 | $110.30 | 46700 |
| 2024-10-23 | 111.19 | $109.99 | 103200 |
| 2024-10-22 | 111.42 | $111.03 | 84914 |
| 2024-10-21 | 111.35 | $111.08 | 343700 |
| 2024-10-18 | 111.23 | $111.36 | 44800 |
| 2024-10-17 | 110.98 | $110.92 | 98900 |
| 2024-10-16 | 110.79 | $110.92 | 119838 |
| 2024-10-15 | 110.55 | $110.39 | 108921 |
| 2024-10-14 | 110.40 | $111.22 | 98500 |
| 2024-10-11 | 109.94 | $110.42 | 98800 |
| 2024-10-10 | 109.62 | $109.74 | 89900 |
| 2024-10-09 | 109.43 | $109.81 | 94200 |
| 2024-10-08 | 109.16 | $109.02 | 293345 |
| 2024-10-07 | 109.07 | $108.00 | 128300 |
| 2024-10-04 | 109.27 | $109.08 | 152835 |
| 2024-10-03 | 109.15 | $107.96 | 122253 |
| 2024-10-02 | 109.35 | $108.24 | 96136 |
| 2024-10-01 | 109.49 | $108.24 | 1.5M |
| 2024-09-30 | 109.64 | $109.56 | 100342 |
| 2024-09-27 | 109.37 | $109.18 | 122000 |
| 2024-09-26 | 109.15 | $109.34 | 97400 |
| 2024-09-25 | 108.81 | $108.75 | 29400 |
| 2024-09-24 | 108.56 | $109.08 | 103702 |
| 2024-09-23 | 108.13 | $108.69 | 88205 |
| 2024-09-20 | 107.71 | $108.50 | 50103 |
| 2024-09-19 | 107.24 | $108.68 | 299100 |
| 2024-09-18 | 106.61 | $106.71 | 43113 |
| 2024-09-17 | 106.44 | $107.14 | 61200 |
| 2024-09-16 | 106.09 | $107.01 | 36000 |
| 2024-09-13 | 105.70 | $106.89 | 56046 |
| 2024-09-12 | 105.25 | $106.30 | 56139 |
| 2024-09-11 | 104.89 | $105.32 | 48800 |
| 2024-09-10 | 104.76 | $104.24 | 38900 |
| 2024-09-09 | 104.94 | $103.86 | 28800 |
| 2024-09-06 | 105.28 | $102.72 | 47200 |
| 2024-09-05 | 106.04 | $104.42 | 59000 |
| 2024-09-04 | 106.43 | $104.70 | 41900 |
| 2024-09-03 | 106.80 | $105.13 | 32626 |
| 2024-08-30 | 107.09 | $107.18 | 43144 |
| 2024-08-29 | 106.78 | $106.07 | 72200 |
| 2024-08-28 | 106.74 | $106.14 | 40147 |
| 2024-08-27 | 106.64 | $106.78 | 93800 |
| 2024-08-26 | 106.30 | $106.56 | 164800 |
| 2024-08-23 | 105.93 | $106.82 | 43100 |
| 2024-08-22 | 105.38 | $105.68 | 44500 |
| 2024-08-21 | 105.07 | $106.66 | 49630 |
| 2024-08-20 | 104.35 | $106.24 | 68630 |
| 2024-08-19 | 103.61 | $106.40 | 43348 |
| 2024-08-16 | 102.65 | $105.33 | 56806 |
| 2024-08-15 | 101.83 | $105.18 | 91436 |
| 2024-08-14 | 100.87 | $103.30 | 318500 |
| 2024-08-13 | 100.32 | $102.94 | 52505 |
| 2024-08-12 | 99.79 | $101.36 | 35907 |
| 2024-08-09 | 99.66 | $101.20 | 51017 |
| 2024-08-08 | 99.58 | $100.80 | 49160 |
| 2024-08-07 | 99.63 | $98.50 | 58000 |
| 2024-08-06 | 100.46 | $99.08 | 90222 |
| 2024-08-05 | 101.31 | $98.24 | 220867 |
| 2024-08-02 | 102.63 | $101.22 | 69825 |
| 2024-08-01 | 103.31 | $103.06 | 217500 |
| 2024-07-31 | 103.57 | $104.57 | 83200 |
| 2024-07-30 | 103.41 | $102.88 | 38625 |
| 2024-07-29 | 103.76 | $103.50 | 84000 |
| 2024-07-26 | 103.99 | $103.25 | 34635 |
| 2024-07-25 | 104.36 | $102.32 | 68711 |
| 2024-07-24 | 105.11 | $102.92 | 66800 |
| 2024-07-23 | 105.83 | $105.28 | 41347 |
| 2024-07-22 | 105.95 | $105.42 | 34743 |
| 2024-07-19 | 106.04 | $104.26 | 20800 |
| 2024-07-18 | 106.51 | $104.98 | 70200 |
| 2024-07-17 | 106.83 | $105.82 | 37400 |
| 2024-07-16 | 106.94 | $107.27 | 43355 |
| 2024-07-15 | 106.60 | $106.68 | 373016 |
| 2024-07-12 | 106.35 | $106.36 | 25742 |
| 2024-07-11 | 106.13 | $105.78 | 46133 |
| 2024-07-10 | 106.01 | $106.65 | 29748 |
| 2024-07-09 | 105.59 | $105.70 | 94800 |
| 2024-07-08 | 105.34 | $105.56 | 31927 |
| 2024-07-05 | 105.08 | $105.52 | 47735 |
| 2024-07-03 | 104.75 | $104.88 | 256413 |
| 2024-07-02 | 104.53 | $104.34 | 102300 |
| 2024-07-01 | 104.42 | $103.72 | 28400 |
| 2024-06-28 | 104.47 | $103.78 | 73500 |
| 2024-06-27 | 104.49 | $104.18 | 531407 |
| 2024-06-26 | 104.37 | $103.97 | 31700 |
| 2024-06-25 | 104.28 | $103.90 | 43249 |
| 2024-06-24 | 104.16 | $103.46 | 28624 |
| 2024-06-21 | 104.14 | $103.82 | 43443 |
| 2024-06-20 | 103.97 | $103.90 | 102801 |
| 2024-06-18 | 103.72 | $104.19 | 27436 |
| 2024-06-17 | 103.31 | $103.98 | 59200 |
| 2024-06-14 | 102.85 | $103.06 | 63911 |
| 2024-06-13 | 102.56 | $103.08 | 30200 |
| 2024-06-12 | 102.19 | $102.89 | 34500 |
| 2024-06-11 | 101.78 | $101.98 | 50826 |
| 2024-06-10 | 101.56 | $101.63 | 121900 |
| 2024-06-07 | 101.38 | $101.37 | 74100 |
| 2024-06-06 | 101.24 | $101.51 | 44800 |
| 2024-06-05 | 101.01 | $101.46 | 31939 |
| 2024-06-04 | 100.73 | $100.32 | 30100 |
| 2024-06-03 | 100.74 | $100.13 | 35500 |
| 2024-05-31 | 100.79 | $100.06 | 199338 |
| 2024-05-30 | 100.88 | $99.40 | 33100 |
| 2024-05-29 | 101.17 | $99.98 | 48131 |
| 2024-05-28 | 101.32 | $100.69 | 57643 |
| 2024-05-24 | 101.27 | $100.77 | 15632 |
| 2024-05-23 | 101.16 | $100.08 | 154806 |
| 2024-05-22 | 101.22 | $100.78 | 41527 |
| 2024-05-21 | 101.06 | $101.12 | 69800 |
| 2024-05-20 | 100.73 | $100.90 | 31300 |
| 2024-05-17 | 100.37 | $100.76 | 43020 |
| 2024-05-16 | 99.96 | $100.60 | 24122 |
| 2024-05-15 | 99.50 | $100.80 | 29600 |
| 2024-05-14 | 98.85 | $99.54 | 33448 |
| 2024-05-13 | 98.45 | $99.08 | 24710 |
| 2024-05-10 | 98.10 | $99.00 | 29506 |
| 2024-05-09 | 97.69 | $98.96 | 812900 |
| 2024-05-08 | 97.19 | $98.35 | 35800 |
| 2024-05-07 | 96.78 | $98.46 | 24700 |
| 2024-05-06 | 96.24 | $98.34 | 173600 |
| 2024-05-03 | 95.63 | $97.27 | 41400 |
| 2024-05-02 | 95.23 | $96.03 | 25714 |
| 2024-05-01 | 95.15 | $95.06 | 41200 |
| 2024-04-30 | 95.36 | $95.55 | 77600 |
| 2024-04-29 | 95.49 | $96.98 | 42218 |
| 2024-04-26 | 95.20 | $96.74 | 139804 |
| 2024-04-25 | 94.94 | $95.72 | 196400 |
| 2024-04-24 | 94.96 | $96.04 | 47000 |
| 2024-04-23 | 94.91 | $96.08 | 35746 |
| 2024-04-22 | 94.85 | $94.92 | 49534 |
| 2024-04-19 | 95.16 | $94.13 | 54027 |
| 2024-04-18 | 95.81 | $94.99 | 338312 |
| 2024-04-17 | 96.35 | $95.28 | 58900 |
| 2024-04-16 | 96.92 | $95.74 | 40504 |
| 2024-04-15 | 97.49 | $95.94 | 56200 |
| 2024-04-12 | 98.12 | $97.16 | 37000 |
| 2024-04-11 | 98.50 | $98.50 | 62218 |
| 2024-04-10 | 98.54 | $97.82 | 42132 |
| 2024-04-09 | 98.80 | $98.66 | 67800 |
| 2024-04-08 | 98.86 | $98.56 | 397826 |
| 2024-04-05 | 98.95 | $98.66 | 40836 |
| 2024-04-04 | 99.02 | $97.56 | 76200 |
| 2024-04-03 | 99.44 | $98.76 | 116348 |
| 2024-04-02 | 99.57 | $98.64 | 90300 |
| 2024-04-01 | 99.76 | $99.34 | 52200 |
| 2024-03-28 | 99.75 | $99.80 | 68100 |
| 2024-03-27 | 99.57 | $99.82 | 179001 |
| 2024-03-26 | 99.34 | $98.90 | 34535 |
| 2024-03-25 | 99.33 | $99.18 | 50000 |
| 2024-03-22 | 99.21 | $99.48 | 31024 |
| 2024-03-21 | 98.96 | $99.60 | 43100 |
| 2024-03-20 | 98.60 | $99.28 | 41643 |
| 2024-03-19 | 98.25 | $98.38 | 42500 |
| 2024-03-18 | 98.09 | $97.83 | 39414 |
| 2024-03-15 | 98.05 | $97.18 | 51340 |
| 2024-03-14 | 98.20 | $97.96 | 60600 |
| 2024-03-13 | 98.13 | $98.13 | 49045 |
| 2024-03-12 | 97.96 | $98.30 | 175200 |
| 2024-03-11 | 97.69 | $97.17 | 25600 |
| 2024-03-08 | 97.70 | $97.40 | 33805 |
| 2024-03-07 | 97.63 | $98.01 | 26116 |
| 2024-03-06 | 97.33 | $97.00 | 38400 |
| 2024-03-05 | 97.27 | $96.42 | 35544 |
| 2024-03-04 | 97.35 | $97.50 | 80800 |
| 2024-03-01 | 97.10 | $97.63 | 38500 |
| 2024-02-29 | 96.73 | $96.70 | 22500 |
| 2024-02-28 | 96.56 | $96.26 | 21603 |
| 2024-02-27 | 96.47 | $96.50 | 49100 |
| 2024-02-26 | 96.28 | $96.34 | 40400 |
| 2024-02-23 | 96.06 | $96.64 | 158300 |
| 2024-02-22 | 95.70 | $96.53 | 39130 |
| 2024-02-21 | 95.26 | $94.49 | 35524 |
| 2024-02-20 | 95.37 | $94.45 | 40700 |
| 2024-02-16 | 95.49 | $95.09 | 32600 |
| 2024-02-15 | 95.43 | $95.53 | 35200 |
| 2024-02-14 | 95.18 | $94.88 | 54811 |
| 2024-02-13 | 95.08 | $93.98 | 36728 |
| 2024-02-12 | 95.21 | $95.26 | 44448 |
| 2024-02-09 | 94.95 | $95.44 | 84624 |
| 2024-02-08 | 94.55 | $94.88 | 26837 |
| 2024-02-07 | 94.22 | $94.78 | 35900 |
| 2024-02-06 | 93.84 | $93.98 | 54435 |
| 2024-02-05 | 93.60 | $93.68 | 61200 |
| 2024-02-02 | 93.39 | $94.03 | 46600 |
| 2024-02-01 | 93.01 | $93.00 | 128700 |
| 2024-01-31 | 92.86 | $91.86 | 98721 |
| 2024-01-30 | 93.02 | $93.38 | 64820 |
| 2024-01-29 | 92.71 | $93.38 | 76800 |
| 2024-01-26 | 92.33 | $92.67 | 46300 |
| 2024-01-25 | 92.07 | $92.75 | 78712 |
| 2024-01-24 | 91.71 | $92.24 | 98634 |
| 2024-01-23 | 91.42 | $92.17 | 56132 |
| 2024-01-22 | 91.09 | $91.91 | 368027 |
| 2024-01-19 | 90.75 | $91.66 | 57500 |
| 2024-01-18 | 90.41 | $90.60 | 52500 |
| 2024-01-17 | 90.32 | $89.80 | 55012 |
| 2024-01-16 | 90.47 | $90.30 | 50917 |
| 2024-01-12 | 90.47 | $90.64 | 33641 |
| 2024-01-11 | 90.36 | $90.56 | 39809 |
| 2024-01-10 | 90.25 | $90.60 | 27944 |
| 2024-01-09 | 90.09 | $90.08 | 144400 |
| 2024-01-08 | 90.05 | $90.19 | 74398 |
| 2024-01-05 | 89.95 | $88.92 | 43929 |
| 2024-01-04 | 90.23 | $88.72 | 33400 |
| 2024-01-03 | 90.62 | $89.01 | 43600 |
| 2024-01-02 | 90.99 | $89.80 | 172100 |
| 2023-12-29 | 91.16 | $90.40 | 69929 |
| 2023-12-28 | 91.17 | $90.63 | 60900 |
| 2023-12-27 | 91.08 | $90.53 | 25900 |
| 2023-12-26 | 90.98 | $90.80 | 34824 |
| 2023-12-22 | 90.75 | $90.40 | 61130 |
| 2023-12-21 | 90.56 | $90.26 | 52600 |
| 2023-12-20 | 90.36 | $89.41 | 74838 |
| 2023-12-19 | 90.35 | $90.64 | 51100 |
| 2023-12-18 | 89.93 | $90.13 | 1.1M |
| 2023-12-15 | 89.55 | $89.64 | 72900 |
| 2023-12-14 | 89.21 | $89.74 | 20100 |
| 2023-12-13 | 88.75 | $89.44 | 25427 |
| 2023-12-12 | 88.26 | $88.25 | 43216 |
| 2023-12-11 | 88.01 | $87.84 | 577722 |
| 2023-12-08 | 87.82 | $87.48 | 23044 |
| 2023-12-07 | 87.68 | $87.12 | 15500 |
| 2023-12-06 | 87.61 | $86.46 | 39300 |
| 2023-12-05 | 87.70 | $86.78 | 19500 |
| 2023-12-04 | 87.69 | $86.79 | 37400 |
| 2023-12-01 | 87.65 | $87.19 | 93700 |
| 2023-11-30 | 87.45 | $86.73 | 48800 |
| 2023-11-29 | 87.32 | $86.43 | 39700 |
| 2023-11-28 | 87.23 | $86.44 | 34500 |
| 2023-11-27 | 87.08 | $86.37 | 20800 |
| 2023-11-24 | 86.90 | $86.50 | 7500 |
| 2023-11-22 | 86.61 | $86.40 | 42042 |
| 2023-11-21 | 86.26 | $86.10 | 25600 |
| 2023-11-20 | 85.90 | $86.17 | 25400 |
| 2023-11-17 | 85.41 | $85.48 | 36716 |
| 2023-11-16 | 85.01 | $85.39 | 36400 |
| 2023-11-15 | 84.52 | $85.36 | 37446 |
| 2023-11-14 | 83.92 | $85.22 | 63900 |
| 2023-11-13 | 83.21 | $83.93 | 33530 |
| 2023-11-10 | 82.73 | $83.80 | 93135 |
| 2023-11-09 | 82.18 | $82.50 | 68000 |
| 2023-11-08 | 81.91 | $83.11 | 113300 |
| 2023-11-07 | 81.39 | $83.04 | 49600 |
| 2023-11-06 | 80.76 | $82.68 | 28821 |
| 2023-11-03 | 80.12 | $82.35 | 23600 |
| 2023-11-02 | 79.44 | $81.66 | 38200 |
| 2023-11-01 | 78.85 | $80.18 | 30025 |
| 2023-10-31 | 78.61 | $79.24 | 31245 |
| 2023-10-30 | 78.62 | $78.76 | 29106 |
| 2023-10-27 | 78.81 | $77.72 | 24238 |
| 2023-10-26 | 79.39 | $77.98 | 43800 |
| 2023-10-25 | 80.03 | $79.20 | 33600 |
| 2023-10-24 | 80.44 | $80.30 | 37800 |
| 2023-10-23 | 80.59 | $79.74 | 28842 |
| 2023-10-20 | 80.96 | $79.68 | 52600 |
| 2023-10-19 | 81.44 | $80.81 | 29200 |
| 2023-10-18 | 81.67 | $81.41 | 36212 |
| 2023-10-17 | 81.77 | $82.38 | 41000 |
| 2023-10-16 | 81.58 | $82.46 | 26100 |
| 2023-10-13 | 81.32 | $81.71 | 60921 |
| 2023-10-12 | 81.26 | $82.10 | 33443 |
| 2023-10-11 | 81.06 | $82.52 | 34514 |
| 2023-10-10 | 80.70 | $82.18 | 128154 |
| 2023-10-09 | 80.38 | $81.84 | 251504 |
| 2023-10-06 | 80.11 | $81.26 | 24400 |
| 2023-10-05 | 79.98 | $80.24 | 22600 |
| 2023-10-04 | 80.16 | $80.36 | 64500 |
| 2023-10-03 | 80.37 | $79.76 | 53520 |
| 2023-10-02 | 80.83 | $81.06 | 109500 |
| 2023-09-29 | 81.00 | $81.00 | 46000 |
| 2023-09-28 | 81.24 | $81.20 | 30016 |
| 2023-09-27 | 81.48 | $80.74 | 44910 |
| 2023-09-26 | 81.94 | $80.72 | 33029 |
| 2023-09-25 | 82.51 | $81.84 | 17000 |
| 2023-09-22 | 82.87 | $81.46 | 30500 |
| 2023-09-21 | 83.43 | $81.72 | 366011 |
| 2023-09-20 | 84.03 | $83.10 | 31800 |
| 2023-09-19 | 84.32 | $83.94 | 26938 |
| 2023-09-18 | 84.42 | $84.10 | 39239 |
| 2023-09-15 | 84.48 | $83.97 | 33405 |
| 2023-09-14 | 84.59 | $85.02 | 30122 |
| 2023-09-13 | 84.38 | $84.36 | 94719 |
| 2023-09-12 | 84.34 | $84.20 | 57105 |
| 2023-09-11 | 84.33 | $84.74 | 82642 |
| 2023-09-08 | 84.15 | $84.10 | 89700 |
| 2023-09-07 | 84.13 | $83.92 | 61646 |
| 2023-09-06 | 84.15 | $84.06 | 91845 |
| 2023-09-05 | 84.13 | $84.78 | 62800 |
| 2023-09-01 | 83.88 | $84.82 | 50400 |
| 2023-08-31 | 83.56 | $84.82 | 100828 |
| 2023-08-30 | 83.17 | $84.82 | 92300 |
| 2023-08-29 | 82.69 | $84.46 | 116811 |
| 2023-08-28 | 82.23 | $83.21 | 88600 |
| 2023-08-25 | 82.07 | $82.64 | 67300 |
| 2023-08-24 | 82.08 | $82.17 | 115900 |
| 2023-08-23 | 82.24 | $83.20 | 109600 |
| 2023-08-22 | 82.12 | $82.32 | 66548 |
| 2023-08-21 | 82.27 | $82.58 | 76909 |
| 2023-08-18 | 82.38 | $81.81 | 70601 |
| 2023-08-17 | 82.77 | $81.85 | 588937 |
| 2023-08-16 | 83.23 | $82.50 | 124900 |
| 2023-08-15 | 83.61 | $83.16 | 41442 |
| 2023-08-14 | 83.86 | $84.08 | 38004 |
| 2023-08-11 | 83.87 | $83.50 | 12700 |
| 2023-08-10 | 84.08 | $83.52 | 27247 |
| 2023-08-09 | 84.32 | $83.50 | 33106 |
| 2023-08-08 | 84.62 | $84.10 | 14424 |
| 2023-08-07 | 84.79 | $84.42 | 25600 |
| 2023-08-04 | 84.90 | $83.70 | 13301 |
| 2023-08-03 | 85.25 | $84.08 | 89526 |
| 2023-08-02 | 85.54 | $84.34 | 46817 |
| 2023-08-01 | 85.81 | $85.62 | 32600 |
| 2023-07-31 | 85.71 | $85.80 | 23800 |
| 2023-07-28 | 85.52 | $85.68 | 88802 |
| 2023-07-27 | 85.31 | $84.78 | 52247 |
| 2023-07-26 | 85.33 | $85.20 | 187800 |
| 2023-07-25 | 85.20 | $85.20 | 32813 |
| 2023-07-24 | 85.02 | $85.01 | 30312 |
| 2023-07-21 | 84.85 | $84.57 | 9400 |
| 2023-07-20 | 84.77 | $84.57 | 45400 |
| 2023-07-19 | 84.65 | $85.20 | 39300 |
| 2023-07-18 | 84.29 | $85.06 | 20833 |
| 2023-07-17 | 83.88 | $84.38 | 25448 |
| 2023-07-14 | 83.58 | $84.08 | 39136 |
| 2023-07-13 | 83.30 | $84.08 | 30048 |
| 2023-07-12 | 82.95 | $83.18 | 60900 |
| 2023-07-11 | 82.80 | $82.54 | 35300 |
| 2023-07-10 | 82.80 | $82.06 | 881018 |
| 2023-07-07 | 82.95 | $82.08 | 49342 |
| 2023-07-06 | 83.11 | $82.38 | 37108 |
| 2023-07-05 | 83.19 | $83.06 | 53709 |
| 2023-07-03 | 83.07 | $83.13 | 17800 |
| 2023-06-30 | 82.88 | $83.36 | 33507 |
| 2023-06-29 | 82.55 | $82.34 | 37870 |
| 2023-06-28 | 82.47 | $81.98 | 82570 |
| 2023-06-27 | 82.46 | $81.94 | 31222 |
| 2023-06-26 | 82.45 | $81.08 | 72328 |
| 2023-06-23 | 82.69 | $81.65 | 71295 |
| 2023-06-22 | 82.78 | $82.24 | 20199 |
| 2023-06-21 | 82.69 | $81.86 | 26127 |
| 2023-06-20 | 82.67 | $82.34 | 58832 |
| 2023-06-16 | 82.46 | $82.72 | 86085 |
| 2023-06-15 | 82.08 | $83.00 | 125968 |
| 2023-06-14 | 81.49 | $81.34 | 691663 |
| 2023-06-13 | 81.28 | $81.80 | 32829 |
| 2023-06-12 | 80.86 | $81.36 | 28741 |
| 2023-06-09 | 80.47 | $80.48 | 32510 |
| 2023-06-08 | 80.26 | $80.34 | 23747 |
| 2023-06-07 | 80.02 | $79.73 | 24301 |
| 2023-06-06 | 79.92 | $80.33 | 19916 |
| 2023-06-05 | 79.58 | $80.22 | 27375 |
| 2023-06-02 | 79.18 | $80.31 | 39929 |
| 2023-06-01 | 78.66 | $79.20 | 66639 |
| 2023-05-31 | 78.37 | $78.32 | 30660 |
| 2023-05-30 | 78.28 | $78.85 | 23175 |
| 2023-05-26 | 78.00 | $78.70 | 33971 |
| 2023-05-25 | 77.69 | $77.60 | 22444 |
| 2023-05-24 | 77.66 | $76.84 | 30170 |
| 2023-05-23 | 77.85 | $77.42 | 19193 |
| 2023-05-22 | 77.90 | $78.20 | 100210 |
| 2023-05-19 | 77.70 | $78.28 | 20642 |
| 2023-05-18 | 77.42 | $78.32 | 32919 |
| 2023-05-17 | 77.06 | $77.59 | 39251 |
| 2023-05-16 | 76.85 | $76.64 | 164862 |
| 2023-05-15 | 76.89 | $77.02 | 32063 |
| 2023-05-12 | 76.81 | $76.74 | 28300 |
| 2023-05-11 | 76.80 | $76.88 | 10482 |
| 2023-05-10 | 76.74 | $76.98 | 32233 |
| 2023-05-09 | 76.63 | $76.54 | 22082 |
| 2023-05-08 | 76.63 | $76.88 | 29510 |
| 2023-05-05 | 76.52 | $76.74 | 28100 |
| 2023-05-04 | 76.43 | $75.38 | 25726 |
| 2023-05-03 | 76.74 | $75.94 | 59744 |
| 2023-05-02 | 76.93 | $76.48 | 27200 |
| 2023-05-01 | 76.99 | $77.26 | 28124 |
| 2023-04-28 | 76.80 | $77.26 | 31532 |
| 2023-04-27 | 76.56 | $76.66 | 70169 |
| 2023-04-26 | 76.46 | $75.20 | 58700 |
| 2023-04-25 | 76.78 | $75.40 | 33145 |
| 2023-04-24 | 77.10 | $76.52 | 17600 |
| 2023-04-21 | 77.13 | $76.48 | 21239 |
| 2023-04-20 | 77.16 | $76.39 | 35148 |
| 2023-04-19 | 77.21 | $76.88 | 30091 |
| 2023-04-18 | 77.10 | $76.89 | 53472 |
| 2023-04-17 | 76.94 | $76.85 | 35049 |
| 2023-04-14 | 76.74 | $76.62 | 42803 |
| 2023-04-13 | 76.56 | $76.80 | 64737 |
| 2023-04-12 | 76.27 | $75.61 | 1.4M |
| 2023-04-11 | 76.28 | $75.98 | 37856 |
| 2023-04-10 | 76.15 | $76.00 | 464418 |
| 2023-04-06 | 75.97 | $76.05 | 39017 |
| 2023-04-05 | 75.72 | $75.70 | 29998 |
| 2023-04-04 | 75.52 | $75.86 | 75276 |
| 2023-04-03 | 75.20 | $76.23 | 31803 |
| 2023-03-31 | 74.69 | $76.15 | 14624 |
| 2023-03-30 | 74.08 | $75.13 | 70400 |
| 2023-03-29 | 73.65 | $74.60 | 48031 |
| 2023-03-28 | 73.30 | $73.56 | 30426 |
| 2023-03-27 | 73.20 | $73.80 | 55937 |
| 2023-03-24 | 72.99 | $73.70 | 24700 |
| 2023-03-23 | 72.78 | $73.36 | 43048 |
| 2023-03-22 | 72.63 | $73.00 | 48913 |
| 2023-03-21 | 72.56 | $74.06 | 29241 |
| 2023-03-20 | 72.15 | $73.09 | 38700 |
| 2023-03-17 | 71.97 | $72.63 | 86603 |
| 2023-03-16 | 71.90 | $73.28 | 43059 |
| 2023-03-15 | 71.61 | $71.98 | 83700 |
| 2023-03-14 | 71.70 | $72.28 | 57700 |
| 2023-03-13 | 71.71 | $71.02 | 87000 |
| 2023-03-10 | 72.15 | $70.97 | 51900 |
| 2023-03-09 | 72.70 | $71.96 | 87939 |
| 2023-03-08 | 73.07 | $73.20 | 68900 |
| 2023-03-07 | 73.13 | $73.18 | 76710 |
| 2023-03-06 | 73.23 | $74.24 | 16837 |
| 2023-03-03 | 73.01 | $74.08 | 41200 |
| 2023-03-02 | 72.80 | $72.85 | 38142 |
| 2023-03-01 | 72.94 | $72.28 | 68135 |
| 2023-02-28 | 73.31 | $72.78 | 30100 |
| 2023-02-27 | 73.60 | $72.88 | 57200 |
| 2023-02-24 | 73.92 | $72.70 | 28608 |
| 2023-02-23 | 74.38 | $73.56 | 166200 |
| 2023-02-22 | 74.66 | $73.02 | 164300 |
| 2023-02-21 | 75.17 | $73.22 | 111100 |
| 2023-02-17 | 75.72 | $74.61 | 46330 |
| 2023-02-16 | 75.93 | $74.87 | 56238 |
| 2023-02-15 | 76.10 | $75.84 | 31900 |
| 2023-02-14 | 75.99 | $75.66 | 27900 |
| 2023-02-13 | 75.88 | $75.58 | 41900 |
| 2023-02-10 | 75.77 | $74.76 | 112800 |
| 2023-02-09 | 75.87 | $74.60 | 54439 |
| 2023-02-08 | 76.02 | $75.30 | 38300 |
| 2023-02-07 | 75.96 | $76.14 | 139500 |
| 2023-02-06 | 75.61 | $74.93 | 793600 |
| 2023-02-03 | 75.54 | $75.57 | 193201 |
| 2023-02-02 | 75.23 | $76.30 | 178400 |
| 2023-02-01 | 74.60 | $75.26 | 16.4M |
| 2023-01-31 | 74.15 | $74.43 | 16000 |
| 2023-01-30 | 73.84 | $73.34 | 38634 |
| 2023-01-27 | 73.80 | $74.37 | 14200 |
| 2023-01-26 | 73.41 | $74.12 | 24600 |
| 2023-01-25 | 73.00 | $73.28 | 18731 |
| 2023-01-24 | 72.75 | $73.36 | 149300 |
| 2023-01-23 | 72.42 | $73.41 | 12702 |
| 2023-01-20 | 71.99 | $72.51 | 9741 |
| 2023-01-19 | 71.75 | $71.20 | 82631 |
| 2023-01-18 | 71.87 | $71.63 | 13246 |
| 2023-01-17 | 71.87 | $72.75 | 20222 |
| 2023-01-13 | 71.51 | $72.88 | 9322 |
| 2023-01-12 | 71.04 | $72.58 | 10420 |
| 2023-01-11 | 70.56 | $72.28 | 25234 |
| 2023-01-10 | 70.07 | $71.36 | 54535 |
| 2023-01-09 | 69.77 | $70.90 | 960345 |
| 2023-01-06 | 69.57 | $70.94 | 20600 |
| 2023-01-05 | 69.32 | $69.41 | 44800 |
| 2023-01-04 | 69.51 | $70.31 | 29617 |
| 2023-01-03 | 69.48 | $69.85 | 28800 |
| 2022-12-30 | 69.61 | $70.10 | 27800 |
| 2022-12-29 | 69.70 | $70.25 | 30343 |
| 2022-12-28 | 69.77 | $69.06 | 25739 |
| 2022-12-27 | 70.26 | $70.16 | 32600 |
| 2022-12-23 | 70.52 | $70.49 | 26813 |
| 2022-12-22 | 70.74 | $70.09 | 27203 |
| 2022-12-21 | 71.15 | $71.14 | 30800 |
| 2022-12-20 | 71.33 | $70.19 | 14725 |
| 2022-12-19 | 71.85 | $70.14 | 8522 |
| 2022-12-16 | 72.52 | $70.85 | 11924 |
| 2022-12-15 | 73.10 | $71.49 | 3749 |
| 2022-12-14 | 73.60 | $73.49 | 24300 |
| 2022-12-13 | 73.57 | $73.85 | 14347 |
| 2022-12-12 | 73.42 | $73.23 | 7422 |
| 2022-12-09 | 73.42 | $72.26 | 27000 |
| 2022-12-08 | 73.72 | $72.78 | 9613 |
| 2022-12-07 | 73.91 | $72.20 | 9749 |
| 2022-12-06 | 74.31 | $72.32 | 13212 |
| 2022-12-05 | 74.75 | $73.45 | 70300 |
| 2022-12-02 | 74.91 | $74.75 | 19619 |
| 2022-12-01 | 74.66 | $74.92 | 25600 |
| 2022-11-30 | 74.29 | $74.79 | 8700 |
| 2022-11-29 | 73.86 | $72.57 | 1324 |
| 2022-11-28 | 74.02 | $72.81 | 26900 |
| 2022-11-25 | 74.12 | $73.85 | 3200 |
| 2022-11-23 | 73.88 | $73.97 | 24528 |
| 2022-11-22 | 73.53 | $73.43 | 24800 |
| 2022-11-21 | 73.26 | $72.50 | 16700 |
| 2022-11-18 | 73.20 | $72.75 | 5900 |
| 2022-11-17 | 73.03 | $72.55 | 3324 |
| 2022-11-16 | 72.86 | $72.80 | 12641 |
| 2022-11-15 | 72.56 | $73.30 | 10200 |
| 2022-11-14 | 72.01 | $72.74 | 7900 |
| 2022-11-11 | 71.50 | $73.27 | 5900 |
| 2022-11-10 | 70.70 | $72.48 | 8200 |
| 2022-11-09 | 69.96 | $68.69 | 30000 |
| 2022-11-08 | 70.26 | $70.22 | 12700 |
| 2022-11-07 | 70.13 | $69.76 | 8904 |
| 2022-11-04 | 70.11 | $69.07 | 9500 |
| 2022-11-03 | 70.29 | $68.23 | 17326 |
| 2022-11-02 | 70.78 | $69.09 | 14725 |
| 2022-11-01 | 71.08 | $70.90 | 15619 |
| 2022-10-31 | 70.87 | $71.29 | 5818 |
| 2022-10-28 | 70.47 | $71.84 | 26201 |
| 2022-10-27 | 69.80 | $70.12 | 9743 |
| 2022-10-26 | 69.51 | $70.65 | 7000 |
| 2022-10-25 | 69.00 | $71.29 | 22800 |
| 2022-10-24 | 68.17 | $70.19 | 11800 |
| 2022-10-21 | 67.51 | $69.34 | 10910 |
| 2022-10-20 | 66.99 | $67.81 | 19900 |
| 2022-10-19 | 66.84 | $68.19 | 8845 |
| 2022-10-18 | 66.57 | $68.56 | 15524 |
| 2022-10-17 | 66.14 | $67.87 | 17400 |
| 2022-10-14 | 65.85 | $66.11 | 9800 |
| 2022-10-13 | 66.09 | $67.56 | 15400 |
| 2022-10-12 | 65.94 | $65.88 | 12603 |
| 2022-10-11 | 66.33 | $66.02 | 28900 |
| 2022-10-10 | 66.79 | $66.52 | 7700 |
| 2022-10-07 | 67.21 | $67.07 | 33500 |
| 2022-10-06 | 67.59 | $69.08 | 79603 |
| 2022-10-05 | 67.43 | $69.79 | 10110 |
| 2022-10-04 | 67.05 | $69.82 | 10032 |
| 2022-10-03 | 66.61 | $67.70 | 7200 |
| 2022-09-30 | 66.78 | $66.42 | 12011 |
| 2022-09-29 | 67.43 | $67.56 | 55200 |
| 2022-09-28 | 67.90 | $68.89 | 30400 |
| 2022-09-27 | 68.09 | $67.71 | 33400 |
| 2022-09-26 | 68.73 | $67.84 | 56600 |
| 2022-09-23 | 69.51 | $68.40 | 47004 |
| 2022-09-22 | 70.31 | $69.62 | 34802 |
| 2022-09-21 | 70.93 | $70.16 | 20200 |
| 2022-09-20 | 71.54 | $71.37 | 6644 |
| 2022-09-19 | 71.92 | $72.09 | 12800 |
| 2022-09-16 | 72.17 | $71.48 | 23200 |
| 2022-09-15 | 72.70 | $72.40 | 14836 |
| 2022-09-14 | 73.06 | $72.95 | 17917 |
| 2022-09-13 | 73.35 | $72.76 | 13700 |
| 2022-09-12 | 73.78 | $76.00 | 15111 |
| 2022-09-09 | 73.29 | $75.15 | 11600 |
| 2022-09-08 | 72.97 | $73.97 | 22000 |
| 2022-09-07 | 72.99 | $73.47 | 21400 |
| 2022-09-06 | 73.18 | $72.18 | 28309 |
| 2022-09-02 | 73.84 | $72.53 | 38939 |
| 2022-09-01 | 74.56 | $73.35 | 20500 |
| 2022-08-31 | 75.18 | $73.15 | 50100 |
| 2022-08-30 | 76.01 | $73.68 | 8402 |
| 2022-08-29 | 76.85 | $74.54 | 22500 |
| 2022-08-26 | 77.61 | $75.07 | 86920 |
| 2022-08-25 | 78.35 | $77.66 | 90247 |
| 2022-08-24 | 78.42 | $76.59 | 10606 |
| 2022-08-23 | 78.83 | $76.40 | 14200 |
| 2022-08-22 | 79.37 | $76.59 | 15415 |
| 2022-08-19 | 79.94 | $78.24 | 15900 |
| 2022-08-18 | 80.08 | $79.25 | 15744 |
| 2022-08-17 | 79.90 | $79.11 | 34900 |
| 2022-08-16 | 79.69 | $79.65 | 17122 |
| 2022-08-15 | 79.23 | $79.48 | 94900 |
| 2022-08-12 | 78.69 | $79.09 | 55041 |
| 2022-08-11 | 78.12 | $77.76 | 29745 |
| 2022-08-10 | 77.82 | $77.85 | 71010 |
| 2022-08-09 | 77.39 | $76.28 | 153600 |
| 2022-08-08 | 77.34 | $76.61 | 85709 |
| 2022-08-05 | 77.14 | $76.71 | 14900 |
| 2022-08-04 | 76.84 | $76.91 | 246308 |
| 2022-08-03 | 76.38 | $76.94 | 5600 |
| 2022-08-02 | 75.78 | $75.62 | 13700 |
| 2022-08-01 | 75.44 | $76.06 | 11900 |
| 2022-07-29 | 74.87 | $76.24 | 11040 |
| 2022-07-28 | 74.09 | $75.11 | 23400 |
| 2022-07-27 | 73.49 | $74.17 | 10517 |
| 2022-07-26 | 73.03 | $72.27 | 14316 |
| 2022-07-25 | 73.07 | $73.25 | 16400 |
| 2022-07-22 | 72.79 | $73.15 | 75200 |
| 2022-07-21 | 72.47 | $73.92 | 6428 |
| 2022-07-20 | 71.83 | $73.13 | 51500 |
| 2022-07-19 | 71.30 | $72.66 | 26314 |
| 2022-07-18 | 70.79 | $70.80 | 13000 |
| 2022-07-15 | 70.77 | $71.38 | 5200 |
| 2022-07-14 | 70.57 | $70.00 | 161740 |
| 2022-07-13 | 70.76 | $70.18 | 35033 |
| 2022-07-12 | 70.95 | $70.46 | 18300 |
| 2022-07-11 | 71.09 | $71.20 | 19433 |
| 2022-07-08 | 71.03 | $72.14 | 24400 |
| 2022-07-07 | 70.66 | $72.08 | 13500 |
| 2022-07-06 | 70.24 | $70.94 | 44500 |
| 2022-07-05 | 70.11 | $70.69 | 31400 |
| 2022-07-01 | 70.03 | $70.44 | 64526 |
| 2022-06-30 | 70.03 | $69.89 | 37922 |
| 2022-06-29 | 70.22 | $70.72 | 31600 |
| 2022-06-28 | 70.21 | $70.75 | 50900 |
| 2022-06-27 | 70.20 | $72.28 | 42530 |
| 2022-06-24 | 69.72 | $72.58 | 29104 |
| 2022-06-23 | 69.07 | $70.36 | 11600 |
| 2022-06-22 | 69.01 | $69.66 | 34930 |
| 2022-06-21 | 69.18 | $69.75 | 17500 |
| 2022-06-17 | 69.40 | $67.96 | 49000 |
| 2022-06-16 | 70.26 | $67.72 | 77924 |
| 2022-06-15 | 71.42 | $69.94 | 16300 |
| 2022-06-14 | 72.15 | $68.98 | 40500 |
| 2022-06-13 | 73.36 | $69.10 | 56648 |
| 2022-06-10 | 74.80 | $72.00 | 32600 |
| 2022-06-09 | 75.65 | $74.22 | 17228 |
| 2022-06-08 | 75.98 | $75.96 | 77200 |
| 2022-06-07 | 75.82 | $76.64 | 42547 |
| 2022-06-06 | 75.41 | $75.95 | 26123 |
| 2022-06-03 | 75.14 | $75.76 | 46100 |
| 2022-06-02 | 74.86 | $77.06 | 21221 |
| 2022-06-01 | 74.11 | $75.54 | 38429 |
| 2022-05-31 | 73.69 | $76.17 | 13933 |
| 2022-05-27 | 73.00 | $76.47 | 48300 |
| 2022-05-26 | 72.07 | $74.67 | 29118 |
| 2022-05-25 | 71.55 | $73.18 | 8111 |
| 2022-05-24 | 71.41 | $72.43 | 25200 |
| 2022-05-23 | 71.51 | $73.14 | 12900 |
| 2022-05-20 | 71.46 | $71.84 | 209346 |
| 2022-05-19 | 71.84 | $71.89 | 61200 |
| 2022-05-18 | 72.32 | $72.24 | 34900 |
| 2022-05-17 | 72.84 | $75.33 | 37600 |
| 2022-05-16 | 72.54 | $73.88 | 8700 |
| 2022-05-13 | 72.67 | $74.14 | 27100 |
| 2022-05-12 | 72.80 | $72.20 | 58000 |
| 2022-05-11 | 73.61 | $72.44 | 73400 |
| 2022-05-10 | 74.56 | $73.84 | 62200 |
| 2022-05-09 | 75.32 | $73.64 | 75049 |
| 2022-05-06 | 76.35 | $76.14 | 66100 |
| 2022-05-05 | 76.84 | $76.65 | 39752 |
| 2022-05-04 | 77.30 | $79.57 | 23700 |
| 2022-05-03 | 76.97 | $77.27 | 22900 |
| 2022-05-02 | 77.33 | $77.04 | 62500 |
| 2022-04-29 | 77.87 | $76.38 | 23100 |
| 2022-04-28 | 78.77 | $79.51 | 34900 |
| 2022-04-27 | 78.90 | $77.43 | 28100 |
| 2022-04-26 | 79.73 | $77.46 | 102002 |
| 2022-04-25 | 80.77 | $79.69 | 20437 |
| 2022-04-22 | 81.33 | $79.10 | 49217 |
| 2022-04-21 | 82.22 | $81.34 | 10207 |
| 2022-04-20 | 82.61 | $82.62 | 87102 |
| 2022-04-19 | 82.67 | $82.91 | 215600 |
| 2022-04-18 | 82.66 | $81.49 | 172436 |
| 2022-04-14 | 83.10 | $81.55 | 8349 |
| 2022-04-13 | 83.62 | $82.68 | 11730 |
| 2022-04-12 | 83.89 | $81.66 | 5817 |
| 2022-04-11 | 84.53 | $82.06 | 97040 |
| 2022-04-08 | 85.18 | $83.57 | 11138 |
| 2022-04-07 | 85.48 | $83.83 | 14434 |
| 2022-04-06 | 85.75 | $83.46 | 60343 |
| 2022-04-05 | 86.16 | $84.50 | 11700 |
| 2022-04-04 | 86.32 | $85.76 | 97624 |
| 2022-04-01 | 86.08 | $84.80 | 153204 |
| 2022-03-31 | 86.07 | $84.93 | 18500 |
| 2022-03-30 | 85.98 | $86.14 | 6618 |
| 2022-03-29 | 85.47 | $86.68 | 9849 |
| 2022-03-28 | 84.64 | $85.66 | 134026 |
| 2022-03-25 | 83.93 | $84.92 | 9139 |
| 2022-03-24 | 83.29 | $84.61 | 18629 |
| 2022-03-23 | 82.58 | $83.36 | 22907 |
| 2022-03-22 | 82.11 | $84.37 | 16729 |
| 2022-03-21 | 81.20 | $83.28 | 21300 |
| 2022-03-18 | 80.44 | $83.35 | 11012 |
| 2022-03-17 | 79.50 | $82.25 | 22700 |
| 2022-03-16 | 78.70 | $81.15 | 66233 |
| 2022-03-15 | 78.10 | $79.26 | 38300 |
| 2022-03-14 | 77.99 | $77.31 | 26200 |
| 2022-03-11 | 78.50 | $78.12 | 21000 |
| 2022-03-10 | 78.88 | $79.21 | 14325 |
| 2022-03-09 | 79.02 | $79.66 | 34900 |
| 2022-03-08 | 79.07 | $77.54 | 47400 |
| 2022-03-07 | 79.83 | $78.09 | 50600 |
| 2022-03-04 | 80.59 | $80.57 | 38536 |
| 2022-03-03 | 80.75 | $81.24 | 20040 |
| 2022-03-02 | 80.76 | $82.36 | 35700 |
| 2022-03-01 | 80.42 | $80.68 | 24900 |
| 2022-02-28 | 80.56 | $81.67 | 112035 |
| 2022-02-25 | 80.44 | $81.78 | 31000 |
| 2022-02-24 | 80.28 | $80.04 | 182636 |
| 2022-02-23 | 80.66 | $78.71 | 47731 |
| 2022-02-22 | 81.57 | $80.22 | 187709 |
| 2022-02-18 | 82.21 | $81.13 | 300800 |
| 2022-02-17 | 82.73 | $81.80 | 29115 |
| 2022-02-16 | 83.15 | $83.71 | 109900 |
| 2022-02-15 | 83.07 | $83.67 | 179200 |
| 2022-02-14 | 83.01 | $82.30 | 163114 |
| 2022-02-11 | 83.37 | $82.17 | 40650 |
| 2022-02-10 | 83.86 | $84.24 | 58900 |
| 2022-02-09 | 83.82 | $85.75 | 86342 |
| 2022-02-08 | 83.30 | $84.54 | 44100 |
| 2022-02-07 | 83.06 | $83.74 | 23800 |
| 2022-02-04 | 83.04 | $84.29 | 155100 |
| 2022-02-03 | 82.86 | $83.59 | 16602 |
| 2022-02-02 | 82.89 | $85.87 | 160000 |
| 2022-02-01 | 82.22 | $85.13 | 135100 |
| 2022-01-31 | 81.66 | $84.56 | 30338 |
| 2022-01-28 | 81.20 | $82.78 | 34700 |
| 2022-01-27 | 81.23 | $80.84 | 42908 |
| 2022-01-26 | 81.93 | $81.18 | 97924 |
| 2022-01-25 | 82.71 | $81.28 | 57701 |
| 2022-01-24 | 83.66 | $82.42 | 116900 |
| 2022-01-21 | 84.49 | $82.21 | 73213 |
| 2022-01-20 | 85.59 | $83.90 | 39300 |
| 2022-01-19 | 86.41 | $84.82 | 62500 |
| 2022-01-18 | 87.14 | $85.64 | 84500 |
| 2022-01-14 | 87.78 | $87.24 | 70249 |
| 2022-01-13 | 88.05 | $87.04 | 18201 |
| 2022-01-12 | 88.45 | $88.66 | 19145 |
| 2022-01-11 | 88.42 | $88.33 | 22018 |
| 2022-01-10 | 88.50 | $87.45 | 18626 |
| 2022-01-07 | 88.87 | $87.67 | 13000 |
| 2022-01-06 | 89.25 | $87.50 | 19100 |
| 2022-01-05 | 89.77 | $88.22 | 12600 |
| 2022-01-04 | 90.15 | $90.01 | 47901 |
| 2022-01-03 | 90.05 | $90.20 | 19513 |
| 2021-12-31 | 89.85 | $89.62 | 10400 |
| 2021-12-30 | 89.78 | $89.89 | 34500 |
| 2021-12-29 | 89.59 | $90.18 | 8231 |
| 2021-12-28 | 89.26 | $90.34 | 11104 |
| 2021-12-27 | 88.80 | $90.50 | 32200 |
| 2021-12-23 | 88.18 | $89.42 | 19500 |
| 2021-12-22 | 87.77 | $88.73 | 49220 |
| 2021-12-21 | 87.48 | $87.77 | 19600 |
| 2021-12-20 | 87.44 | $86.25 | 34300 |
| 2021-12-17 | 87.87 | $87.30 | 58649 |
| 2021-12-16 | 88.05 | $88.10 | 61343 |
| 2021-12-15 | 88.03 | $88.91 | 108116 |
| 2021-12-14 | 87.73 | $87.39 | 15425 |
| 2021-12-13 | 87.86 | $88.17 | 23230 |
| 2021-12-10 | 87.76 | $88.87 | 18310 |
| 2021-12-09 | 87.42 | $88.13 | 15018 |
| 2021-12-08 | 87.24 | $88.72 | 9201 |
| 2021-12-07 | 86.83 | $88.34 | 6900 |
| 2021-12-06 | 86.46 | $86.57 | 19700 |
| 2021-12-03 | 86.57 | $85.54 | 22212 |
| 2021-12-02 | 87.05 | $86.50 | 32147 |
| 2021-12-01 | 87.32 | $85.30 | 15925 |
| 2021-11-30 | 88.04 | $86.41 | 38303 |
| 2021-11-29 | 88.56 | $87.95 | 32800 |
| 2021-11-26 | 88.69 | $86.90 | 11435 |
| 2021-11-24 | 89.18 | $88.70 | 14627 |
| 2021-11-23 | 89.19 | $88.47 | 30400 |
| 2021-11-22 | 89.26 | $88.50 | 13800 |
| 2021-11-19 | 89.33 | $88.85 | 13630 |
| 2021-11-18 | 89.28 | $88.96 | 7100 |
| 2021-11-17 | 89.16 | $88.60 | 12140 |
| 2021-11-16 | 89.12 | $88.80 | 15300 |
| 2021-11-15 | 88.98 | $88.27 | 5900 |
| 2021-11-12 | 88.96 | $88.37 | 10500 |
| 2021-11-11 | 88.89 | $87.69 | 13837 |
| 2021-11-10 | 88.99 | $87.77 | 16200 |
| 2021-11-09 | 89.06 | $88.46 | 29500 |
| 2021-11-08 | 88.91 | $88.84 | 27421 |
| 2021-11-05 | 88.58 | $88.74 | 20032 |
| 2021-11-04 | 88.18 | $88.43 | 17800 |
| 2021-11-03 | 87.77 | $88.02 | 11933 |
| 2021-11-02 | 87.38 | $87.34 | 8405 |
| 2021-11-01 | 87.09 | $87.09 | 44425 |
| 2021-10-29 | 86.80 | $87.03 | 26800 |
| 2021-10-28 | 86.45 | $86.75 | 12500 |
| 2021-10-27 | 86.10 | $86.00 | 19019 |
| 2021-10-26 | 85.88 | $86.37 | 67600 |
| 2021-10-25 | 85.49 | $86.04 | 17200 |
| 2021-10-22 | 85.10 | $85.67 | 5100 |
| 2021-10-21 | 84.73 | $85.89 | 16000 |
| 2021-10-20 | 84.20 | $85.51 | 12222 |
| 2021-10-19 | 83.67 | $85.29 | 4845 |
| 2021-10-18 | 83.09 | $84.67 | 21000 |
| 2021-10-15 | 82.58 | $84.35 | 12400 |
| 2021-10-14 | 82.06 | $83.59 | 9500 |
| 2021-10-13 | 81.69 | $82.22 | 8400 |
| 2021-10-12 | 81.67 | $81.90 | 8200 |
| 2021-10-11 | 81.76 | $82.16 | 4805 |
| 2021-10-08 | 81.80 | $82.77 | 5035 |
| 2021-10-07 | 81.68 | $82.90 | 13400 |
| 2021-10-06 | 81.49 | $82.19 | 11102 |
| 2021-10-05 | 81.51 | $81.82 | 8600 |
| 2021-10-04 | 81.67 | $80.85 | 13913 |
| 2021-10-01 | 82.18 | $82.13 | 47245 |
| 2021-09-30 | 82.42 | $81.57 | 18500 |
| 2021-09-29 | 82.89 | $82.29 | 8105 |
| 2021-09-28 | 83.26 | $82.27 | 12400 |
| 2021-09-27 | 83.72 | $84.10 | 12800 |
| 2021-09-24 | 83.71 | $84.48 | 5106 |
| 2021-09-23 | 83.58 | $84.34 | 12648 |
| 2021-09-22 | 83.47 | $83.38 | 9000 |
| 2021-09-21 | 83.65 | $82.72 | 10100 |
| 2021-09-20 | 84.09 | $82.53 | 27600 |
| 2021-09-17 | 84.69 | $84.09 | 4509 |
| 2021-09-16 | 84.93 | $84.81 | 5841 |
| 2021-09-15 | 85.00 | $84.90 | 9634 |
| 2021-09-14 | 85.04 | $84.19 | 14200 |
| 2021-09-13 | 85.32 | $84.62 | 15937 |
| 2021-09-10 | 85.52 | $84.51 | 14500 |
| 2021-09-09 | 85.79 | $85.16 | 14413 |
| 2021-09-08 | 85.91 | $85.52 | 14500 |
| 2021-09-07 | 85.92 | $85.73 | 11600 |
| 2021-09-03 | 85.87 | $85.91 | 13332 |
| 2021-09-02 | 85.73 | $85.82 | 6849 |
| 2021-09-01 | 85.58 | $85.66 | 11638 |
| 2021-08-31 | 85.44 | $85.67 | 17400 |
| 2021-08-30 | 85.26 | $85.84 | 20700 |
| 2021-08-27 | 84.98 | $85.33 | 22349 |
| 2021-08-26 | 84.78 | $84.67 | 15125 |
| 2021-08-25 | 84.74 | $85.12 | 18637 |
| 2021-08-24 | 84.55 | $84.96 | 7229 |
| 2021-08-23 | 84.35 | $84.91 | 14600 |
| 2021-08-20 | 84.12 | $84.14 | 8100 |
| 2021-08-19 | 84.08 | $83.37 | 11900 |
| 2021-08-18 | 84.27 | $83.30 | 13605 |
| 2021-08-17 | 84.52 | $84.13 | 23643 |
| 2021-08-16 | 84.55 | $84.72 | 10322 |
| 2021-08-13 | 84.39 | $84.44 | 6000 |
| 2021-08-12 | 84.27 | $84.33 | 11408 |
| 2021-08-11 | 84.15 | $84.03 | 11900 |
| 2021-08-10 | 84.09 | $83.91 | 6800 |
| 2021-08-09 | 84.04 | $83.94 | 7732 |
| 2021-08-06 | 83.97 | $83.96 | 4520 |
| 2021-08-05 | 83.87 | $83.88 | 11100 |
| 2021-08-04 | 83.75 | $83.48 | 7000 |
| 2021-08-03 | 83.73 | $83.71 | 5300 |
| 2021-08-02 | 83.62 | $83.02 | 11638 |
| 2021-07-30 | 83.69 | $83.15 | 23317 |
| 2021-07-29 | 83.73 | $83.73 | 111600 |
| 2021-07-28 | 83.57 | $83.50 | 24119 |
| 2021-07-27 | 83.45 | $83.44 | 21500 |
| 2021-07-26 | 83.30 | $83.89 | 20200 |
| 2021-07-23 | 82.97 | $83.72 | 11100 |
| 2021-07-22 | 82.60 | $82.80 | 39445 |
| 2021-07-21 | 82.44 | $82.52 | 21300 |
| 2021-07-20 | 82.33 | $81.86 | 8400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.34
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.03
Average
54.91
Maximum
77.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.34 | $142.38 | 263800 |
| 2026-07-16 | 54.72 | $143.89 | 233813 |
| 2026-07-15 | 57.25 | $144.70 | 82054 |
| 2026-07-14 | 55.94 | $144.15 | 120600 |
| 2026-07-13 | 54.68 | $143.63 | 97307 |
| 2026-07-10 | 58.03 | $144.74 | 81241 |
| 2026-07-09 | 56.72 | $144.16 | 114600 |
| 2026-07-08 | 53.95 | $142.99 | 209404 |
| 2026-07-07 | 55.36 | $143.48 | 208356 |
| 2026-07-06 | 57.39 | $144.18 | 78800 |
| 2026-07-02 | 54.65 | $142.97 | 103425 |
| 2026-07-01 | 54.90 | $143.06 | 77357 |
| 2026-06-30 | 55.79 | $143.39 | 336015 |
| 2026-06-29 | 53.88 | $142.50 | 62483 |
| 2026-06-26 | 48.78 | $140.34 | 73103 |
| 2026-06-25 | 50.20 | $140.92 | 96755 |
| 2026-06-24 | 50.10 | $140.88 | 60629 |
| 2026-06-23 | 50.58 | $141.09 | 45946 |
| 2026-06-22 | 55.42 | $143.10 | 97239 |
| 2026-06-18 | 56.75 | $143.62 | 328700 |
| 2026-06-17 | 53.74 | $142.14 | 548100 |
| 2026-06-16 | 57.98 | $143.78 | 102200 |
| 2026-06-15 | 60.44 | $144.67 | 93700 |
| 2026-06-12 | 55.35 | $142.15 | 73016 |
| 2026-06-11 | 53.98 | $141.54 | 102972 |
| 2026-06-10 | 47.72 | $139.02 | 81500 |
| 2026-06-09 | 54.11 | $141.32 | 107648 |
| 2026-06-08 | 55.49 | $141.77 | 128925 |
| 2026-06-05 | 54.20 | $141.25 | 255600 |
| 2026-06-04 | 68.75 | $145.27 | 92863 |
| 2026-06-03 | 67.39 | $144.61 | 65700 |
| 2026-06-02 | 72.29 | $145.69 | 130900 |
| 2026-06-01 | 71.77 | $145.40 | 126600 |
| 2026-05-29 | 71.18 | $145.07 | 185411 |
| 2026-05-28 | 70.49 | $144.68 | 671732 |
| 2026-05-27 | 68.87 | $143.79 | 93300 |
| 2026-05-26 | 68.99 | $143.82 | 129400 |
| 2026-05-22 | 67.04 | $142.76 | 82500 |
| 2026-05-21 | 66.06 | $142.25 | 112300 |
| 2026-05-20 | 65.30 | $141.85 | 64200 |
| 2026-05-19 | 62.31 | $140.37 | 52627 |
| 2026-05-18 | 65.30 | $141.20 | 178662 |
| 2026-05-15 | 65.88 | $141.36 | 65100 |
| 2026-05-14 | 73.13 | $143.24 | 74300 |
| 2026-05-13 | 71.26 | $142.07 | 61100 |
| 2026-05-12 | 69.76 | $141.19 | 85861 |
| 2026-05-11 | 71.00 | $141.50 | 113129 |
| 2026-05-08 | 70.36 | $141.10 | 1.3M |
| 2026-05-07 | 68.43 | $139.95 | 85000 |
| 2026-05-06 | 70.82 | $140.58 | 188900 |
| 2026-05-05 | 67.42 | $138.60 | 125343 |
| 2026-05-04 | 65.24 | $137.48 | 219200 |
| 2026-05-01 | 66.79 | $137.89 | 230800 |
| 2026-04-30 | 65.81 | $137.37 | 314300 |
| 2026-04-29 | 63.28 | $136.09 | 63141 |
| 2026-04-28 | 63.28 | $136.09 | 86746 |
| 2026-04-27 | 65.75 | $136.81 | 99012 |
| 2026-04-24 | 65.43 | $136.63 | 79200 |
| 2026-04-23 | 63.57 | $135.60 | 85902 |
| 2026-04-22 | 65.49 | $136.19 | 91715 |
| 2026-04-21 | 63.01 | $134.81 | 93106 |
| 2026-04-20 | 65.98 | $135.72 | 79300 |
| 2026-04-17 | 66.67 | $135.93 | 173535 |
| 2026-04-16 | 63.91 | $134.31 | 113317 |
| 2026-04-15 | 63.39 | $134.02 | 145714 |
| 2026-04-14 | 61.33 | $132.88 | 5.2M |
| 2026-04-13 | 58.26 | $131.31 | 579300 |
| 2026-04-10 | 55.29 | $129.93 | 174314 |
| 2026-04-09 | 55.56 | $130.03 | 181100 |
| 2026-04-08 | 54.01 | $129.31 | 122800 |
| 2026-04-07 | 46.08 | $126.11 | 120500 |
| 2026-04-06 | 45.72 | $125.98 | 415200 |
| 2026-04-02 | 44.16 | $125.41 | 129800 |
| 2026-04-01 | 43.92 | $125.32 | 147532 |
| 2026-03-31 | 42.58 | $124.81 | 297846 |
| 2026-03-30 | 31.66 | $121.21 | 5.6M |
| 2026-03-27 | 32.44 | $121.69 | 161906 |
| 2026-03-26 | 36.15 | $123.79 | 244620 |
| 2026-03-25 | 40.82 | $126.00 | 288508 |
| 2026-03-24 | 38.28 | $125.26 | 94300 |
| 2026-03-23 | 39.47 | $125.81 | 144317 |
| 2026-03-20 | 34.69 | $124.45 | 158531 |
| 2026-03-19 | 38.66 | $126.31 | 120300 |
| 2026-03-18 | 39.47 | $126.66 | 113481 |
| 2026-03-17 | 43.79 | $128.40 | 106979 |
| 2026-03-16 | 42.52 | $128.03 | 81500 |
| 2026-03-13 | 37.71 | $126.70 | 112300 |
| 2026-03-12 | 39.45 | $127.44 | 146331 |
| 2026-03-11 | 44.68 | $129.41 | 77725 |
| 2026-03-10 | 44.94 | $129.50 | 134700 |
| 2026-03-09 | 45.72 | $129.78 | 136873 |
| 2026-03-06 | 41.77 | $128.63 | 123431 |
| 2026-03-05 | 46.59 | $130.35 | 214600 |
| 2026-03-04 | 48.96 | $131.11 | 100815 |
| 2026-03-03 | 45.27 | $130.05 | 158825 |
| 2026-03-02 | 49.51 | $131.37 | 164455 |
| 2026-02-27 | 49.47 | $131.36 | 164009 |
| 2026-02-26 | 50.91 | $131.80 | 440447 |
| 2026-02-25 | 53.35 | $132.53 | 85800 |
| 2026-02-24 | 49.91 | $131.43 | 477700 |
| 2026-02-23 | 46.47 | $130.42 | 128692 |
| 2026-02-20 | 51.09 | $131.82 | 139500 |
| 2026-02-19 | 47.89 | $130.91 | 106100 |
| 2026-02-18 | 48.73 | $131.16 | 79951 |
| 2026-02-17 | 46.28 | $130.47 | 248256 |
| 2026-02-13 | 45.82 | $130.34 | 153326 |
| 2026-02-12 | 45.23 | $130.17 | 95000 |
| 2026-02-11 | 51.95 | $132.31 | 116008 |
| 2026-02-10 | 52.15 | $132.37 | 91672 |
| 2026-02-09 | 53.29 | $132.71 | 168800 |
| 2026-02-06 | 51.11 | $131.98 | 115300 |
| 2026-02-05 | 42.17 | $129.43 | 179306 |
| 2026-02-04 | 47.99 | $131.21 | 542140 |
| 2026-02-03 | 50.10 | $131.78 | 389117 |
| 2026-02-02 | 55.22 | $133.05 | 78837 |
| 2026-01-30 | 52.49 | $132.30 | 296807 |
| 2026-01-29 | 55.26 | $132.95 | 106600 |
| 2026-01-28 | 57.02 | $133.35 | 550005 |
| 2026-01-27 | 56.83 | $133.29 | 94044 |
| 2026-01-26 | 55.04 | $132.74 | 103000 |
| 2026-01-23 | 52.75 | $132.06 | 93415 |
| 2026-01-22 | 52.58 | $132.01 | 108000 |
| 2026-01-21 | 50.25 | $131.32 | 152700 |
| 2026-01-20 | 44.76 | $129.85 | 141830 |
| 2026-01-16 | 55.54 | $132.57 | 68016 |
| 2026-01-15 | 55.96 | $132.66 | 93754 |
| 2026-01-14 | 54.76 | $132.33 | 88203 |
| 2026-01-13 | 57.76 | $132.99 | 270600 |
| 2026-01-12 | 58.92 | $133.24 | 270600 |
| 2026-01-09 | 58.41 | $133.08 | 102000 |
| 2026-01-08 | 55.50 | $132.19 | 86100 |
| 2026-01-07 | 56.01 | $132.31 | 92347 |
| 2026-01-06 | 57.70 | $132.72 | 116700 |
| 2026-01-05 | 55.32 | $131.96 | 95449 |
| 2026-01-02 | 52.30 | $131.06 | 129088 |
| 2025-12-31 | 51.40 | $130.80 | 226100 |
| 2025-12-30 | 55.01 | $131.75 | 112139 |
| 2025-12-29 | 55.63 | $131.91 | 70000 |
| 2025-12-26 | 59.01 | $132.76 | 81300 |
| 2025-12-24 | 59.33 | $132.84 | 45845 |
| 2025-12-23 | 57.91 | $132.32 | 89950 |
| 2025-12-22 | 56.41 | $131.78 | 101354 |
| 2025-12-19 | 53.84 | $130.89 | 107300 |
| 2025-12-18 | 50.02 | $129.68 | 96300 |
| 2025-12-17 | 46.36 | $128.63 | 103849 |
| 2025-12-16 | 51.74 | $130.20 | 98409 |
| 2025-12-15 | 52.74 | $130.47 | 75251 |
| 2025-12-12 | 53.69 | $130.73 | 115600 |
| 2025-12-11 | 59.51 | $132.22 | 93800 |
| 2025-12-10 | 58.80 | $131.97 | 72120 |
| 2025-12-09 | 56.13 | $131.06 | 80300 |
| 2025-12-08 | 56.63 | $131.19 | 61248 |
| 2025-12-05 | 58.06 | $131.57 | 64047 |
| 2025-12-04 | 57.50 | $131.36 | 77400 |
| 2025-12-03 | 57.42 | $131.33 | 193739 |
| 2025-12-02 | 55.94 | $130.75 | 128818 |
| 2025-12-01 | 55.48 | $130.57 | 106946 |
| 2025-11-28 | 57.30 | $131.15 | 47326 |
| 2025-11-26 | 55.51 | $130.40 | 113300 |
| 2025-11-25 | 53.20 | $129.47 | 97017 |
| 2025-11-24 | 50.05 | $128.28 | 112571 |
| 2025-11-21 | 44.14 | $126.31 | 87144 |
| 2025-11-20 | 40.00 | $125.10 | 139316 |
| 2025-11-19 | 45.33 | $127.12 | 105947 |
| 2025-11-18 | 43.71 | $126.66 | 210600 |
| 2025-11-17 | 46.62 | $127.68 | 193831 |
| 2025-11-14 | 50.66 | $128.96 | 118100 |
| 2025-11-13 | 50.37 | $128.87 | 72026 |
| 2025-11-12 | 58.85 | $131.22 | 121941 |
| 2025-11-11 | 58.45 | $131.08 | 57600 |
| 2025-11-10 | 57.74 | $130.82 | 67743 |
| 2025-11-07 | 51.60 | $128.81 | 110300 |
| 2025-11-06 | 51.13 | $128.67 | 85816 |
| 2025-11-05 | 56.81 | $130.19 | 86130 |
| 2025-11-04 | 55.61 | $129.80 | 121344 |
| 2025-11-03 | 62.29 | $131.38 | 118047 |
| 2025-10-31 | 61.23 | $131.00 | 433610 |
| 2025-10-30 | 60.39 | $130.70 | 176728 |
| 2025-10-29 | 66.84 | $132.11 | 85452 |
| 2025-10-28 | 66.60 | $132.01 | 105534 |
| 2025-10-27 | 65.82 | $131.68 | 189611 |
| 2025-10-24 | 61.78 | $130.10 | 55800 |
| 2025-10-23 | 58.66 | $129.04 | 107220 |
| 2025-10-22 | 55.99 | $128.21 | 231123 |
| 2025-10-21 | 59.19 | $128.94 | 226700 |
| 2025-10-20 | 59.13 | $128.92 | 396900 |
| 2025-10-17 | 54.96 | $127.61 | 73414 |
| 2025-10-16 | 52.61 | $126.94 | 351212 |
| 2025-10-15 | 55.96 | $127.75 | 106108 |
| 2025-10-14 | 54.36 | $127.28 | 103300 |
| 2025-10-13 | 54.92 | $127.42 | 75300 |
| 2025-10-10 | 47.60 | $125.44 | 128100 |
| 2025-10-09 | 65.31 | $128.92 | 81753 |
| 2025-10-08 | 67.72 | $129.27 | 127200 |
| 2025-10-07 | 64.91 | $128.47 | 152311 |
| 2025-10-06 | 68.75 | $129.01 | 60008 |
| 2025-10-03 | 67.00 | $128.50 | 93200 |
| 2025-10-02 | 67.14 | $128.52 | 94814 |
| 2025-10-01 | 66.74 | $128.40 | 432000 |
| 2025-09-30 | 66.68 | $128.38 | 251700 |
| 2025-09-29 | 64.99 | $127.85 | 85300 |
| 2025-09-26 | 63.75 | $127.47 | 70932 |
| 2025-09-25 | 61.33 | $126.77 | 54024 |
| 2025-09-24 | 64.60 | $127.33 | 186007 |
| 2025-09-23 | 67.73 | $127.84 | 65818 |
| 2025-09-22 | 72.28 | $128.54 | 141200 |
| 2025-09-19 | 70.73 | $127.96 | 91529 |
| 2025-09-18 | 68.70 | $127.25 | 117718 |
| 2025-09-17 | 66.91 | $126.67 | 77729 |
| 2025-09-16 | 67.48 | $126.76 | 48600 |
| 2025-09-15 | 68.27 | $126.89 | 86003 |
| 2025-09-12 | 66.24 | $126.19 | 57908 |
| 2025-09-11 | 66.41 | $126.22 | 91316 |
| 2025-09-10 | 63.70 | $125.32 | 210614 |
| 2025-09-09 | 62.16 | $124.84 | 82800 |
| 2025-09-08 | 61.31 | $124.58 | 360349 |
| 2025-09-05 | 59.79 | $124.12 | 68127 |
| 2025-09-04 | 62.05 | $124.57 | 1.1M |
| 2025-09-03 | 58.59 | $123.52 | 110300 |
| 2025-09-02 | 56.35 | $122.90 | 88800 |
| 2025-08-29 | 60.03 | $123.64 | 193107 |
| 2025-08-28 | 64.39 | $124.45 | 75500 |
| 2025-08-27 | 63.10 | $124.04 | 55000 |
| 2025-08-26 | 62.21 | $123.76 | 61903 |
| 2025-08-25 | 60.47 | $123.22 | 86722 |
| 2025-08-22 | 63.03 | $123.72 | 77214 |
| 2025-08-21 | 56.53 | $121.86 | 70300 |
| 2025-08-20 | 58.91 | $122.31 | 53500 |
| 2025-08-19 | 60.41 | $122.59 | 54200 |
| 2025-08-18 | 65.21 | $123.44 | 112220 |
| 2025-08-15 | 64.87 | $123.33 | 78100 |
| 2025-08-14 | 66.40 | $123.60 | 79000 |
| 2025-08-13 | 66.45 | $123.61 | 70000 |
| 2025-08-12 | 65.50 | $123.26 | 67103 |
| 2025-08-11 | 61.66 | $121.96 | 73378 |
| 2025-08-08 | 63.10 | $122.24 | 65300 |
| 2025-08-07 | 60.54 | $121.42 | 69633 |
| 2025-08-06 | 60.74 | $121.46 | 93500 |
| 2025-08-05 | 57.91 | $120.58 | 69725 |
| 2025-08-04 | 60.25 | $121.08 | 79021 |
| 2025-08-01 | 53.53 | $119.20 | 159217 |
| 2025-07-31 | 68.68 | $121.78 | 162391 |
| 2025-07-30 | 68.61 | $121.76 | 133210 |
| 2025-07-29 | 69.30 | $121.86 | 64800 |
| 2025-07-28 | 71.76 | $122.22 | 148040 |
| 2025-07-25 | 71.71 | $122.20 | 74545 |
| 2025-07-24 | 70.22 | $121.64 | 47624 |
| 2025-07-23 | 69.95 | $121.54 | 103539 |
| 2025-07-22 | 67.39 | $120.62 | 66414 |
| 2025-07-21 | 67.51 | $120.64 | 995042 |
| 2025-07-18 | 67.01 | $120.46 | 75424 |
| 2025-07-17 | 67.12 | $120.48 | 64500 |
| 2025-07-16 | 65.19 | $119.76 | 128100 |
| 2025-07-15 | 63.96 | $119.32 | 67624 |
| 2025-07-14 | 66.07 | $119.74 | 70196 |
| 2025-07-11 | 65.46 | $119.50 | 80000 |
| 2025-07-10 | 67.86 | $119.99 | 104013 |
| 2025-07-09 | 66.96 | $119.61 | 41600 |
| 2025-07-08 | 65.22 | $118.89 | 81036 |
| 2025-07-07 | 65.82 | $119.02 | 65427 |
| 2025-07-03 | 70.22 | $119.96 | 55900 |
| 2025-07-02 | 67.90 | $118.89 | 90600 |
| 2025-07-01 | 66.60 | $118.33 | 114800 |
| 2025-06-30 | 67.06 | $118.43 | 228214 |
| 2025-06-27 | 66.71 | $118.27 | 231800 |
| 2025-06-26 | 65.48 | $117.70 | 168400 |
| 2025-06-25 | 63.35 | $116.76 | 91102 |
| 2025-06-24 | 63.24 | $116.71 | 68300 |
| 2025-06-23 | 59.90 | $115.31 | 68647 |
| 2025-06-20 | 56.96 | $114.20 | 73239 |
| 2025-06-18 | 58.35 | $114.58 | 111320 |
| 2025-06-17 | 58.42 | $114.60 | 82000 |
| 2025-06-16 | 61.76 | $115.53 | 83813 |
| 2025-06-13 | 59.14 | $114.43 | 86645 |
| 2025-06-12 | 63.62 | $115.62 | 92800 |
| 2025-06-11 | 62.88 | $115.29 | 229100 |
| 2025-06-10 | 64.05 | $115.60 | 212200 |
| 2025-06-09 | 62.62 | $114.93 | 170440 |
| 2025-06-06 | 62.56 | $114.90 | 144377 |
| 2025-06-05 | 60.09 | $113.74 | 162011 |
| 2025-06-04 | 61.90 | $114.28 | 98500 |
| 2025-06-03 | 61.84 | $114.25 | 142611 |
| 2025-06-02 | 60.67 | $113.66 | 197342 |
| 2025-05-30 | 60.04 | $113.34 | 521100 |
| 2025-05-29 | 59.38 | $113.00 | 110836 |
| 2025-05-28 | 58.49 | $112.53 | 72900 |
| 2025-05-27 | 60.04 | $113.11 | 100235 |
| 2025-05-23 | 55.66 | $110.84 | 92600 |
| 2025-05-22 | 57.89 | $111.68 | 88210 |
| 2025-05-21 | 57.85 | $111.66 | 175305 |
| 2025-05-20 | 62.63 | $113.43 | 122600 |
| 2025-05-19 | 63.78 | $113.84 | 6.0M |
| 2025-05-16 | 63.50 | $113.66 | 75251 |
| 2025-05-15 | 62.31 | $112.89 | 108900 |
| 2025-05-14 | 61.74 | $112.52 | 210310 |
| 2025-05-13 | 61.55 | $112.39 | 276506 |
| 2025-05-12 | 60.24 | $111.50 | 267321 |
| 2025-05-09 | 54.30 | $107.93 | 117307 |
| 2025-05-08 | 54.30 | $107.93 | 50742 |
| 2025-05-07 | 53.01 | $107.20 | 98944 |
| 2025-05-06 | 52.45 | $106.88 | 66700 |
| 2025-05-05 | 53.80 | $107.59 | 252717 |
| 2025-05-02 | 55.23 | $108.34 | 75543 |
| 2025-05-01 | 52.75 | $106.78 | 49200 |
| 2025-04-30 | 51.13 | $105.80 | 343101 |
| 2025-04-29 | 51.18 | $105.83 | 144614 |
| 2025-04-28 | 50.22 | $105.22 | 32536 |
| 2025-04-25 | 50.09 | $105.13 | 113800 |
| 2025-04-24 | 48.73 | $104.22 | 255534 |
| 2025-04-23 | 45.70 | $102.26 | 77907 |
| 2025-04-22 | 42.85 | $100.51 | 96713 |
| 2025-04-21 | 38.65 | $98.12 | 100800 |
| 2025-04-17 | 41.54 | $100.50 | 56900 |
| 2025-04-16 | 41.01 | $100.20 | 101342 |
| 2025-04-15 | 44.36 | $102.85 | 235964 |
| 2025-04-14 | 44.10 | $102.69 | 174269 |
| 2025-04-11 | 42.61 | $101.76 | 131643 |
| 2025-04-10 | 39.92 | $100.12 | 110300 |
| 2025-04-09 | 44.21 | $103.70 | 197053 |
| 2025-04-08 | 25.03 | $94.74 | 182763 |
| 2025-04-07 | 26.44 | $96.20 | 370000 |
| 2025-04-04 | 26.57 | $96.34 | 6.6M |
| 2025-04-03 | 33.89 | $102.52 | 176200 |
| 2025-04-02 | 43.45 | $107.72 | 240797 |
| 2025-04-01 | 41.34 | $107.02 | 226500 |
| 2025-03-31 | 39.17 | $106.32 | 325900 |
| 2025-03-28 | 39.33 | $106.40 | 68412 |
| 2025-03-27 | 43.66 | $108.48 | 39944 |
| 2025-03-26 | 44.77 | $108.97 | 86220 |
| 2025-03-25 | 47.99 | $110.34 | 60033 |
| 2025-03-24 | 46.99 | $109.96 | 64456 |
| 2025-03-21 | 41.81 | $108.12 | 64700 |
| 2025-03-20 | 41.63 | $108.06 | 135028 |
| 2025-03-19 | 41.87 | $108.18 | 156232 |
| 2025-03-18 | 38.51 | $106.99 | 94200 |
| 2025-03-17 | 40.95 | $108.28 | 83400 |
| 2025-03-14 | 38.55 | $107.44 | 41900 |
| 2025-03-13 | 31.61 | $105.24 | 69704 |
| 2025-03-12 | 34.07 | $106.72 | 76814 |
| 2025-03-11 | 31.97 | $106.10 | 70936 |
| 2025-03-10 | 33.27 | $106.90 | 127730 |
| 2025-03-07 | 39.00 | $109.94 | 408700 |
| 2025-03-06 | 37.03 | $109.36 | 108100 |
| 2025-03-05 | 41.92 | $111.57 | 143400 |
| 2025-03-04 | 37.56 | $110.34 | 226169 |
| 2025-03-03 | 40.68 | $111.66 | 138946 |
| 2025-02-28 | 45.97 | $113.59 | 131300 |
| 2025-02-27 | 39.24 | $111.86 | 114228 |
| 2025-02-26 | 44.75 | $113.66 | 70727 |
| 2025-02-25 | 44.42 | $113.58 | 106000 |
| 2025-02-24 | 46.22 | $114.13 | 206500 |
| 2025-02-21 | 48.78 | $114.88 | 82720 |
| 2025-02-20 | 57.13 | $116.96 | 56900 |
| 2025-02-19 | 59.16 | $117.40 | 70048 |
| 2025-02-18 | 58.72 | $117.26 | 64520 |
| 2025-02-14 | 57.84 | $116.98 | 169500 |
| 2025-02-13 | 57.78 | $116.96 | 75800 |
| 2025-02-12 | 53.96 | $115.74 | 138323 |
| 2025-02-11 | 54.97 | $116.00 | 88136 |
| 2025-02-10 | 54.90 | $115.98 | 54334 |
| 2025-02-07 | 52.72 | $115.27 | 151443 |
| 2025-02-06 | 56.45 | $116.29 | 77600 |
| 2025-02-05 | 55.36 | $115.92 | 84840 |
| 2025-02-04 | 53.98 | $115.45 | 57300 |
| 2025-02-03 | 51.57 | $114.66 | 86400 |
| 2025-01-31 | 54.23 | $115.44 | 138374 |
| 2025-01-30 | 55.84 | $115.90 | 58400 |
| 2025-01-29 | 54.04 | $115.26 | 63200 |
| 2025-01-28 | 56.00 | $115.84 | 165234 |
| 2025-01-27 | 52.91 | $114.74 | 110286 |
| 2025-01-24 | 59.32 | $116.52 | 70347 |
| 2025-01-23 | 60.58 | $116.84 | 94820 |
| 2025-01-22 | 58.90 | $116.19 | 87956 |
| 2025-01-21 | 57.12 | $115.52 | 404900 |
| 2025-01-17 | 53.88 | $114.38 | 97100 |
| 2025-01-16 | 50.65 | $113.34 | 73800 |
| 2025-01-15 | 51.17 | $113.50 | 79400 |
| 2025-01-14 | 44.14 | $111.45 | 133914 |
| 2025-01-13 | 43.35 | $111.24 | 134233 |
| 2025-01-10 | 42.76 | $111.08 | 84958 |
| 2025-01-08 | 47.97 | $112.84 | 47200 |
| 2025-01-07 | 47.21 | $112.62 | 48500 |
| 2025-01-06 | 51.52 | $113.94 | 76837 |
| 2025-01-03 | 49.00 | $113.19 | 68700 |
| 2025-01-02 | 44.12 | $111.86 | 93600 |
| 2024-12-31 | 44.74 | $112.06 | 159300 |
| 2024-12-30 | 46.13 | $112.52 | 678424 |
| 2024-12-27 | 50.35 | $113.82 | 136670 |
| 2024-12-26 | 56.30 | $115.40 | 77300 |
| 2024-12-24 | 56.27 | $115.39 | 75600 |
| 2024-12-23 | 52.03 | $114.08 | 70141 |
| 2024-12-20 | 49.32 | $113.32 | 85700 |
| 2024-12-19 | 44.41 | $112.07 | 117000 |
| 2024-12-18 | 44.74 | $112.17 | 124012 |
| 2024-12-17 | 59.60 | $115.71 | 124600 |
| 2024-12-16 | 62.20 | $116.18 | 101927 |
| 2024-12-13 | 60.53 | $115.70 | 106000 |
| 2024-12-12 | 60.53 | $115.70 | 100000 |
| 2024-12-11 | 63.49 | $116.26 | 133928 |
| 2024-12-10 | 60.36 | $115.31 | 74535 |
| 2024-12-09 | 62.50 | $115.71 | 66533 |
| 2024-12-06 | 67.08 | $116.52 | 119400 |
| 2024-12-05 | 65.85 | $116.10 | 70832 |
| 2024-12-04 | 67.80 | $116.44 | 84309 |
| 2024-12-03 | 65.33 | $115.58 | 105600 |
| 2024-12-02 | 65.00 | $115.47 | 116100 |
| 2024-11-29 | 64.40 | $115.26 | 71600 |
| 2024-11-27 | 62.01 | $114.46 | 87827 |
| 2024-11-26 | 64.58 | $114.96 | 104000 |
| 2024-11-25 | 62.83 | $114.36 | 110419 |
| 2024-11-22 | 61.72 | $113.99 | 196600 |
| 2024-11-21 | 60.47 | $113.58 | 97816 |
| 2024-11-20 | 58.54 | $112.96 | 93239 |
| 2024-11-19 | 58.03 | $112.80 | 54837 |
| 2024-11-18 | 56.79 | $112.40 | 132800 |
| 2024-11-15 | 55.01 | $111.84 | 113500 |
| 2024-11-14 | 61.73 | $113.40 | 88634 |
| 2024-11-13 | 65.12 | $114.10 | 178700 |
| 2024-11-12 | 64.88 | $114.01 | 60435 |
| 2024-11-11 | 66.74 | $114.40 | 74624 |
| 2024-11-08 | 66.27 | $114.20 | 71311 |
| 2024-11-07 | 65.00 | $113.66 | 72889 |
| 2024-11-06 | 62.55 | $112.67 | 72520 |
| 2024-11-05 | 54.01 | $109.91 | 57300 |
| 2024-11-04 | 48.24 | $108.49 | 67012 |
| 2024-11-01 | 49.70 | $108.84 | 63600 |
| 2024-10-31 | 47.37 | $108.30 | 104156 |
| 2024-10-30 | 57.39 | $110.44 | 32200 |
| 2024-10-29 | 59.63 | $110.84 | 49604 |
| 2024-10-28 | 58.52 | $110.55 | 44119 |
| 2024-10-25 | 57.56 | $110.30 | 36024 |
| 2024-10-24 | 57.56 | $110.30 | 46700 |
| 2024-10-23 | 56.43 | $109.99 | 103200 |
| 2024-10-22 | 61.66 | $111.03 | 84914 |
| 2024-10-21 | 61.92 | $111.08 | 343700 |
| 2024-10-18 | 63.35 | $111.36 | 44800 |
| 2024-10-17 | 62.04 | $110.92 | 98900 |
| 2024-10-16 | 62.04 | $110.92 | 119838 |
| 2024-10-15 | 60.51 | $110.39 | 108921 |
| 2024-10-14 | 64.38 | $111.22 | 98500 |
| 2024-10-11 | 62.16 | $110.42 | 98800 |
| 2024-10-10 | 60.16 | $109.74 | 89900 |
| 2024-10-09 | 60.47 | $109.81 | 94200 |
| 2024-10-08 | 58.13 | $109.02 | 293345 |
| 2024-10-07 | 54.86 | $108.00 | 128300 |
| 2024-10-04 | 59.54 | $109.08 | 152835 |
| 2024-10-03 | 55.83 | $107.96 | 122253 |
| 2024-10-02 | 57.07 | $108.24 | 96136 |
| 2024-10-01 | 57.07 | $108.24 | 1.5M |
| 2024-09-30 | 63.05 | $109.56 | 100342 |
| 2024-09-27 | 61.96 | $109.18 | 122000 |
| 2024-09-26 | 62.70 | $109.34 | 97400 |
| 2024-09-25 | 61.07 | $108.75 | 29400 |
| 2024-09-24 | 62.53 | $109.08 | 103702 |
| 2024-09-23 | 61.50 | $108.69 | 88205 |
| 2024-09-20 | 61.00 | $108.50 | 50103 |
| 2024-09-19 | 61.72 | $108.68 | 299100 |
| 2024-09-18 | 56.42 | $106.71 | 43113 |
| 2024-09-17 | 58.08 | $107.14 | 61200 |
| 2024-09-16 | 57.73 | $107.01 | 36000 |
| 2024-09-13 | 57.41 | $106.89 | 56046 |
| 2024-09-12 | 55.85 | $106.30 | 56139 |
| 2024-09-11 | 53.14 | $105.32 | 48800 |
| 2024-09-10 | 49.92 | $104.24 | 38900 |
| 2024-09-09 | 48.75 | $103.86 | 28800 |
| 2024-09-06 | 45.07 | $102.72 | 47200 |
| 2024-09-05 | 50.17 | $104.42 | 59000 |
| 2024-09-04 | 51.07 | $104.70 | 41900 |
| 2024-09-03 | 52.45 | $105.13 | 32626 |
| 2024-08-30 | 59.75 | $107.18 | 43144 |
| 2024-08-29 | 56.65 | $106.07 | 72200 |
| 2024-08-28 | 56.91 | $106.14 | 40147 |
| 2024-08-27 | 59.30 | $106.78 | 93800 |
| 2024-08-26 | 58.74 | $106.56 | 164800 |
| 2024-08-23 | 59.67 | $106.82 | 43100 |
| 2024-08-22 | 56.81 | $105.68 | 44500 |
| 2024-08-21 | 60.30 | $106.66 | 49630 |
| 2024-08-20 | 59.28 | $106.24 | 68630 |
| 2024-08-19 | 59.84 | $106.40 | 43348 |
| 2024-08-16 | 57.30 | $105.33 | 56806 |
| 2024-08-15 | 56.93 | $105.18 | 91436 |
| 2024-08-14 | 52.09 | $103.30 | 318500 |
| 2024-08-13 | 51.09 | $102.94 | 52505 |
| 2024-08-12 | 46.43 | $101.36 | 35907 |
| 2024-08-09 | 45.93 | $101.20 | 51017 |
| 2024-08-08 | 44.71 | $100.80 | 49160 |
| 2024-08-07 | 36.97 | $98.50 | 58000 |
| 2024-08-06 | 38.25 | $99.08 | 90222 |
| 2024-08-05 | 35.16 | $98.24 | 220867 |
| 2024-08-02 | 42.31 | $101.22 | 69825 |
| 2024-08-01 | 48.04 | $103.06 | 217500 |
| 2024-07-31 | 53.72 | $104.57 | 83200 |
| 2024-07-30 | 47.07 | $102.88 | 38625 |
| 2024-07-29 | 49.55 | $103.50 | 84000 |
| 2024-07-26 | 48.51 | $103.25 | 34635 |
| 2024-07-25 | 44.47 | $102.32 | 68711 |
| 2024-07-24 | 46.72 | $102.92 | 66800 |
| 2024-07-23 | 57.60 | $105.28 | 41347 |
| 2024-07-22 | 58.37 | $105.42 | 34743 |
| 2024-07-19 | 53.50 | $104.26 | 20800 |
| 2024-07-18 | 57.46 | $104.98 | 70200 |
| 2024-07-17 | 62.60 | $105.82 | 37400 |
| 2024-07-16 | 73.36 | $107.27 | 43355 |
| 2024-07-15 | 71.47 | $106.68 | 373016 |
| 2024-07-12 | 70.38 | $106.36 | 25742 |
| 2024-07-11 | 68.30 | $105.78 | 46133 |
| 2024-07-10 | 75.89 | $106.65 | 29748 |
| 2024-07-09 | 72.75 | $105.70 | 94800 |
| 2024-07-08 | 72.24 | $105.56 | 31927 |
| 2024-07-05 | 72.10 | $105.52 | 47735 |
| 2024-07-03 | 69.77 | $104.88 | 256413 |
| 2024-07-02 | 67.61 | $104.34 | 102300 |
| 2024-07-01 | 64.86 | $103.72 | 28400 |
| 2024-06-28 | 65.37 | $103.78 | 73500 |
| 2024-06-27 | 68.79 | $104.18 | 531407 |
| 2024-06-26 | 67.95 | $103.97 | 31700 |
| 2024-06-25 | 67.68 | $103.90 | 43249 |
| 2024-06-24 | 65.94 | $103.46 | 28624 |
| 2024-06-21 | 68.82 | $103.82 | 43443 |
| 2024-06-20 | 69.46 | $103.90 | 102801 |
| 2024-06-18 | 71.77 | $104.19 | 27436 |
| 2024-06-17 | 71.11 | $103.98 | 59200 |
| 2024-06-14 | 68.00 | $103.06 | 63911 |
| 2024-06-13 | 68.15 | $103.08 | 30200 |
| 2024-06-12 | 67.50 | $102.89 | 34500 |
| 2024-06-11 | 64.15 | $101.98 | 50826 |
| 2024-06-10 | 62.75 | $101.63 | 121900 |
| 2024-06-07 | 61.69 | $101.37 | 74100 |
| 2024-06-06 | 62.60 | $101.51 | 44800 |
| 2024-06-05 | 62.41 | $101.46 | 31939 |
| 2024-06-04 | 57.83 | $100.32 | 30100 |
| 2024-06-03 | 57.00 | $100.13 | 35500 |
| 2024-05-31 | 56.70 | $100.06 | 199338 |
| 2024-05-30 | 53.83 | $99.40 | 33100 |
| 2024-05-29 | 56.98 | $99.98 | 48131 |
| 2024-05-28 | 61.15 | $100.69 | 57643 |
| 2024-05-24 | 61.63 | $100.77 | 15632 |
| 2024-05-23 | 58.98 | $100.08 | 154806 |
| 2024-05-22 | 63.19 | $100.78 | 41527 |
| 2024-05-21 | 65.34 | $101.12 | 69800 |
| 2024-05-20 | 64.60 | $100.90 | 31300 |
| 2024-05-17 | 64.14 | $100.76 | 43020 |
| 2024-05-16 | 63.62 | $100.60 | 24122 |
| 2024-05-15 | 64.73 | $100.80 | 29600 |
| 2024-05-14 | 60.62 | $99.54 | 33448 |
| 2024-05-13 | 58.96 | $99.08 | 24710 |
| 2024-05-10 | 58.68 | $99.00 | 29506 |
| 2024-05-09 | 58.54 | $98.96 | 812900 |
| 2024-05-08 | 56.43 | $98.35 | 35800 |
| 2024-05-07 | 56.93 | $98.46 | 24700 |
| 2024-05-06 | 56.53 | $98.34 | 173600 |
| 2024-05-03 | 52.87 | $97.27 | 41400 |
| 2024-05-02 | 48.05 | $96.03 | 25714 |
| 2024-05-01 | 43.77 | $95.06 | 41200 |
| 2024-04-30 | 45.57 | $95.55 | 77600 |
| 2024-04-29 | 51.43 | $96.98 | 42218 |
| 2024-04-26 | 50.42 | $96.74 | 139804 |
| 2024-04-25 | 45.84 | $95.72 | 196400 |
| 2024-04-24 | 47.14 | $96.04 | 47000 |
| 2024-04-23 | 47.29 | $96.08 | 35746 |
| 2024-04-22 | 41.90 | $94.92 | 49534 |
| 2024-04-19 | 37.77 | $94.13 | 54027 |
| 2024-04-18 | 40.76 | $94.99 | 338312 |
| 2024-04-17 | 41.83 | $95.28 | 58900 |
| 2024-04-16 | 43.53 | $95.74 | 40504 |
| 2024-04-15 | 44.28 | $95.94 | 56200 |
| 2024-04-12 | 49.17 | $97.16 | 37000 |
| 2024-04-11 | 55.57 | $98.50 | 62218 |
| 2024-04-10 | 52.60 | $97.82 | 42132 |
| 2024-04-09 | 57.08 | $98.66 | 67800 |
| 2024-04-08 | 56.66 | $98.56 | 397826 |
| 2024-04-05 | 57.19 | $98.66 | 40836 |
| 2024-04-04 | 52.56 | $97.56 | 76200 |
| 2024-04-03 | 59.20 | $98.76 | 116348 |
| 2024-04-02 | 58.70 | $98.64 | 90300 |
| 2024-04-01 | 62.94 | $99.34 | 52200 |
| 2024-03-28 | 65.91 | $99.80 | 68100 |
| 2024-03-27 | 66.03 | $99.82 | 179001 |
| 2024-03-26 | 62.87 | $98.90 | 34535 |
| 2024-03-25 | 64.61 | $99.18 | 50000 |
| 2024-03-22 | 66.48 | $99.48 | 31024 |
| 2024-03-21 | 67.23 | $99.60 | 43100 |
| 2024-03-20 | 66.27 | $99.28 | 41643 |
| 2024-03-19 | 63.43 | $98.38 | 42500 |
| 2024-03-18 | 61.55 | $97.83 | 39414 |
| 2024-03-15 | 59.20 | $97.18 | 51340 |
| 2024-03-14 | 63.64 | $97.96 | 60600 |
| 2024-03-13 | 64.65 | $98.13 | 49045 |
| 2024-03-12 | 65.63 | $98.30 | 175200 |
| 2024-03-11 | 61.98 | $97.17 | 25600 |
| 2024-03-08 | 63.28 | $97.40 | 33805 |
| 2024-03-07 | 66.81 | $98.01 | 26116 |
| 2024-03-06 | 63.62 | $97.00 | 38400 |
| 2024-03-05 | 61.60 | $96.42 | 35544 |
| 2024-03-04 | 68.30 | $97.50 | 80800 |
| 2024-03-01 | 69.16 | $97.63 | 38500 |
| 2024-02-29 | 66.27 | $96.70 | 22500 |
| 2024-02-28 | 64.79 | $96.26 | 21603 |
| 2024-02-27 | 66.30 | $96.50 | 49100 |
| 2024-02-26 | 65.79 | $96.34 | 40400 |
| 2024-02-23 | 67.59 | $96.64 | 158300 |
| 2024-02-22 | 67.28 | $96.53 | 39130 |
| 2024-02-21 | 60.60 | $94.49 | 35524 |
| 2024-02-20 | 60.44 | $94.45 | 40700 |
| 2024-02-16 | 64.17 | $95.09 | 32600 |
| 2024-02-15 | 66.87 | $95.53 | 35200 |
| 2024-02-14 | 64.79 | $94.88 | 54811 |
| 2024-02-13 | 61.63 | $93.98 | 36728 |
| 2024-02-12 | 70.13 | $95.26 | 44448 |
| 2024-02-09 | 71.45 | $95.44 | 84624 |
| 2024-02-08 | 69.77 | $94.88 | 26837 |
| 2024-02-07 | 69.47 | $94.78 | 35900 |
| 2024-02-06 | 66.94 | $93.98 | 54435 |
| 2024-02-05 | 65.94 | $93.68 | 61200 |
| 2024-02-02 | 68.24 | $94.03 | 46600 |
| 2024-02-01 | 64.80 | $93.00 | 128700 |
| 2024-01-31 | 60.29 | $91.86 | 98721 |
| 2024-01-30 | 71.98 | $93.38 | 64820 |
| 2024-01-29 | 71.98 | $93.38 | 76800 |
| 2024-01-26 | 69.48 | $92.67 | 46300 |
| 2024-01-25 | 70.15 | $92.75 | 78712 |
| 2024-01-24 | 68.31 | $92.24 | 98634 |
| 2024-01-23 | 68.05 | $92.17 | 56132 |
| 2024-01-22 | 67.11 | $91.91 | 368027 |
| 2024-01-19 | 66.19 | $91.66 | 57500 |
| 2024-01-18 | 61.95 | $90.60 | 52500 |
| 2024-01-17 | 58.18 | $89.80 | 55012 |
| 2024-01-16 | 61.81 | $90.30 | 50917 |
| 2024-01-12 | 64.41 | $90.64 | 33641 |
| 2024-01-11 | 64.07 | $90.56 | 39809 |
| 2024-01-10 | 64.36 | $90.60 | 27944 |
| 2024-01-09 | 62.25 | $90.08 | 144400 |
| 2024-01-08 | 63.00 | $90.19 | 74398 |
| 2024-01-05 | 57.37 | $88.92 | 43929 |
| 2024-01-04 | 56.38 | $88.72 | 33400 |
| 2024-01-03 | 58.25 | $89.01 | 43600 |
| 2024-01-02 | 63.72 | $89.80 | 172100 |
| 2023-12-29 | 68.35 | $90.40 | 69929 |
| 2023-12-28 | 70.20 | $90.63 | 60900 |
| 2023-12-27 | 69.87 | $90.53 | 25900 |
| 2023-12-26 | 71.96 | $90.80 | 34824 |
| 2023-12-22 | 70.73 | $90.40 | 61130 |
| 2023-12-21 | 70.29 | $90.26 | 52600 |
| 2023-12-20 | 67.50 | $89.41 | 74838 |
| 2023-12-19 | 77.50 | $90.64 | 51100 |
| 2023-12-18 | 76.11 | $90.13 | 1.1M |
| 2023-12-15 | 74.68 | $89.64 | 72900 |
| 2023-12-14 | 75.55 | $89.74 | 20100 |
| 2023-12-13 | 74.71 | $89.44 | 25427 |
| 2023-12-12 | 70.90 | $88.25 | 43216 |
| 2023-12-11 | 69.40 | $87.84 | 577722 |
| 2023-12-08 | 68.02 | $87.48 | 23044 |
| 2023-12-07 | 66.58 | $87.12 | 15500 |
| 2023-12-06 | 63.76 | $86.46 | 39300 |
| 2023-12-05 | 66.34 | $86.78 | 19500 |
| 2023-12-04 | 66.42 | $86.79 | 37400 |
| 2023-12-01 | 69.61 | $87.19 | 93700 |
| 2023-11-30 | 67.93 | $86.73 | 48800 |
| 2023-11-29 | 66.79 | $86.43 | 39700 |
| 2023-11-28 | 66.87 | $86.44 | 34500 |
| 2023-11-27 | 66.62 | $86.37 | 20800 |
| 2023-11-24 | 67.51 | $86.50 | 7500 |
| 2023-11-22 | 67.19 | $86.40 | 42042 |
| 2023-11-21 | 66.23 | $86.10 | 25600 |
| 2023-11-20 | 66.66 | $86.17 | 25400 |
| 2023-11-17 | 64.50 | $85.48 | 36716 |
| 2023-11-16 | 64.21 | $85.39 | 36400 |
| 2023-11-15 | 64.12 | $85.36 | 37446 |
| 2023-11-14 | 63.71 | $85.22 | 63900 |
| 2023-11-13 | 59.62 | $83.93 | 33530 |
| 2023-11-10 | 59.18 | $83.80 | 93135 |
| 2023-11-09 | 54.48 | $82.50 | 68000 |
| 2023-11-08 | 57.43 | $83.11 | 113300 |
| 2023-11-07 | 57.18 | $83.04 | 49600 |
| 2023-11-06 | 55.90 | $82.68 | 28821 |
| 2023-11-03 | 54.72 | $82.35 | 23600 |
| 2023-11-02 | 52.18 | $81.66 | 38200 |
| 2023-11-01 | 46.01 | $80.18 | 30025 |
| 2023-10-31 | 41.45 | $79.24 | 31245 |
| 2023-10-30 | 38.95 | $78.76 | 29106 |
| 2023-10-27 | 33.06 | $77.72 | 24238 |
| 2023-10-26 | 33.84 | $77.98 | 43800 |
| 2023-10-25 | 37.78 | $79.20 | 33600 |
| 2023-10-24 | 41.97 | $80.30 | 37800 |
| 2023-10-23 | 38.68 | $79.74 | 28842 |
| 2023-10-20 | 38.33 | $79.68 | 52600 |
| 2023-10-19 | 42.77 | $80.81 | 29200 |
| 2023-10-18 | 45.43 | $81.41 | 36212 |
| 2023-10-17 | 50.22 | $82.38 | 41000 |
| 2023-10-16 | 50.63 | $82.46 | 26100 |
| 2023-10-13 | 46.68 | $81.71 | 60921 |
| 2023-10-12 | 48.60 | $82.10 | 33443 |
| 2023-10-11 | 50.74 | $82.52 | 34514 |
| 2023-10-10 | 49.02 | $82.18 | 128154 |
| 2023-10-09 | 47.26 | $81.84 | 251504 |
| 2023-10-06 | 44.14 | $81.26 | 24400 |
| 2023-10-05 | 38.02 | $80.24 | 22600 |
| 2023-10-04 | 38.49 | $80.36 | 64500 |
| 2023-10-03 | 34.64 | $79.76 | 53520 |
| 2023-10-02 | 39.77 | $81.06 | 109500 |
| 2023-09-29 | 39.37 | $81.00 | 46000 |
| 2023-09-28 | 40.20 | $81.20 | 30016 |
| 2023-09-27 | 37.31 | $80.74 | 44910 |
| 2023-09-26 | 37.19 | $80.72 | 33029 |
| 2023-09-25 | 41.62 | $81.84 | 17000 |
| 2023-09-22 | 39.29 | $81.46 | 30500 |
| 2023-09-21 | 40.33 | $81.72 | 366011 |
| 2023-09-20 | 46.59 | $83.10 | 31800 |
| 2023-09-19 | 51.18 | $83.94 | 26938 |
| 2023-09-18 | 52.11 | $84.10 | 39239 |
| 2023-09-15 | 51.43 | $83.97 | 33405 |
| 2023-09-14 | 57.73 | $85.02 | 30122 |
| 2023-09-13 | 54.39 | $84.36 | 94719 |
| 2023-09-12 | 53.55 | $84.20 | 57105 |
| 2023-09-11 | 56.92 | $84.74 | 82642 |
| 2023-09-08 | 53.63 | $84.10 | 89700 |
| 2023-09-07 | 52.67 | $83.92 | 61646 |
| 2023-09-06 | 53.49 | $84.06 | 91845 |
| 2023-09-05 | 57.92 | $84.78 | 62800 |
| 2023-09-01 | 58.17 | $84.82 | 50400 |
| 2023-08-31 | 58.17 | $84.82 | 100828 |
| 2023-08-30 | 58.17 | $84.82 | 92300 |
| 2023-08-29 | 56.70 | $84.46 | 116811 |
| 2023-08-28 | 51.05 | $83.21 | 88600 |
| 2023-08-25 | 48.11 | $82.64 | 67300 |
| 2023-08-24 | 45.55 | $82.17 | 115900 |
| 2023-08-23 | 50.76 | $83.20 | 109600 |
| 2023-08-22 | 45.72 | $82.32 | 66548 |
| 2023-08-21 | 47.08 | $82.58 | 76909 |
| 2023-08-18 | 42.27 | $81.81 | 70601 |
| 2023-08-17 | 42.46 | $81.85 | 588937 |
| 2023-08-16 | 45.63 | $82.50 | 124900 |
| 2023-08-15 | 49.17 | $83.16 | 41442 |
| 2023-08-14 | 54.81 | $84.08 | 38004 |
| 2023-08-11 | 51.48 | $83.50 | 12700 |
| 2023-08-10 | 51.60 | $83.52 | 27247 |
| 2023-08-09 | 51.49 | $83.50 | 33106 |
| 2023-08-08 | 55.11 | $84.10 | 14424 |
| 2023-08-07 | 57.14 | $84.42 | 25600 |
| 2023-08-04 | 53.47 | $83.70 | 13301 |
| 2023-08-03 | 55.87 | $84.08 | 89526 |
| 2023-08-02 | 57.55 | $84.34 | 46817 |
| 2023-08-01 | 66.95 | $85.62 | 32600 |
| 2023-07-31 | 68.45 | $85.80 | 23800 |
| 2023-07-28 | 68.00 | $85.68 | 88802 |
| 2023-07-27 | 64.35 | $84.78 | 52247 |
| 2023-07-26 | 67.77 | $85.20 | 187800 |
| 2023-07-25 | 67.77 | $85.20 | 32813 |
| 2023-07-24 | 67.06 | $85.01 | 30312 |
| 2023-07-21 | 65.37 | $84.57 | 9400 |
| 2023-07-20 | 65.37 | $84.57 | 45400 |
| 2023-07-19 | 70.01 | $85.20 | 39300 |
| 2023-07-18 | 69.55 | $85.06 | 20833 |
| 2023-07-17 | 67.26 | $84.38 | 25448 |
| 2023-07-14 | 66.19 | $84.08 | 39136 |
| 2023-07-13 | 66.19 | $84.08 | 30048 |
| 2023-07-12 | 62.90 | $83.18 | 60900 |
| 2023-07-11 | 60.30 | $82.54 | 35300 |
| 2023-07-10 | 58.21 | $82.06 | 881018 |
| 2023-07-07 | 58.33 | $82.08 | 49342 |
| 2023-07-06 | 60.12 | $82.38 | 37108 |
| 2023-07-05 | 64.37 | $83.06 | 53709 |
| 2023-07-03 | 64.82 | $83.13 | 17800 |
| 2023-06-30 | 66.26 | $83.36 | 33507 |
| 2023-06-29 | 62.77 | $82.34 | 37870 |
| 2023-06-28 | 61.44 | $81.98 | 82570 |
| 2023-06-27 | 61.29 | $81.94 | 31222 |
| 2023-06-26 | 58.04 | $81.08 | 72328 |
| 2023-06-23 | 61.28 | $81.65 | 71295 |
| 2023-06-22 | 64.85 | $82.24 | 20199 |
| 2023-06-21 | 63.55 | $81.86 | 26127 |
| 2023-06-20 | 66.50 | $82.34 | 58832 |
| 2023-06-16 | 68.90 | $82.72 | 86085 |
| 2023-06-15 | 70.69 | $83.00 | 125968 |
| 2023-06-14 | 65.67 | $81.34 | 691663 |
| 2023-06-13 | 68.77 | $81.80 | 32829 |
| 2023-06-12 | 67.37 | $81.36 | 28741 |
| 2023-06-09 | 64.34 | $80.48 | 32510 |
| 2023-06-08 | 63.83 | $80.34 | 23747 |
| 2023-06-07 | 61.56 | $79.73 | 24301 |
| 2023-06-06 | 65.39 | $80.33 | 19916 |
| 2023-06-05 | 65.01 | $80.22 | 27375 |
| 2023-06-02 | 65.57 | $80.31 | 39929 |
| 2023-06-01 | 61.72 | $79.20 | 66639 |
| 2023-05-31 | 58.19 | $78.32 | 30660 |
| 2023-05-30 | 61.43 | $78.85 | 23175 |
| 2023-05-26 | 60.84 | $78.70 | 33971 |
| 2023-05-25 | 56.21 | $77.60 | 22444 |
| 2023-05-24 | 52.52 | $76.84 | 30170 |
| 2023-05-23 | 55.93 | $77.42 | 19193 |
| 2023-05-22 | 61.00 | $78.20 | 100210 |
| 2023-05-19 | 61.54 | $78.28 | 20642 |
| 2023-05-18 | 61.81 | $78.32 | 32919 |
| 2023-05-17 | 58.77 | $77.59 | 39251 |
| 2023-05-16 | 54.27 | $76.64 | 164862 |
| 2023-05-15 | 56.62 | $77.02 | 32063 |
| 2023-05-12 | 55.26 | $76.74 | 28300 |
| 2023-05-11 | 56.10 | $76.88 | 10482 |
| 2023-05-10 | 56.67 | $76.98 | 32233 |
| 2023-05-09 | 54.72 | $76.54 | 22082 |
| 2023-05-08 | 56.59 | $76.88 | 29510 |
| 2023-05-05 | 56.01 | $76.74 | 28100 |
| 2023-05-04 | 49.71 | $75.38 | 25726 |
| 2023-05-03 | 52.66 | $75.94 | 59744 |
| 2023-05-02 | 55.68 | $76.48 | 27200 |
| 2023-05-01 | 60.45 | $77.26 | 28124 |
| 2023-04-28 | 60.45 | $77.26 | 31532 |
| 2023-04-27 | 57.95 | $76.66 | 70169 |
| 2023-04-26 | 50.76 | $75.20 | 58700 |
| 2023-04-25 | 51.92 | $75.40 | 33145 |
| 2023-04-24 | 59.06 | $76.52 | 17600 |
| 2023-04-21 | 58.87 | $76.48 | 21239 |
| 2023-04-20 | 58.45 | $76.39 | 35148 |
| 2023-04-19 | 61.69 | $76.88 | 30091 |
| 2023-04-18 | 61.75 | $76.89 | 53472 |
| 2023-04-17 | 61.60 | $76.85 | 35049 |
| 2023-04-14 | 60.72 | $76.62 | 42803 |
| 2023-04-13 | 61.77 | $76.80 | 64737 |
| 2023-04-12 | 57.11 | $75.61 | 1.4M |
| 2023-04-11 | 59.24 | $75.98 | 37856 |
| 2023-04-10 | 59.35 | $76.00 | 464418 |
| 2023-04-06 | 59.63 | $76.05 | 39017 |
| 2023-04-05 | 58.36 | $75.70 | 29998 |
| 2023-04-04 | 59.16 | $75.86 | 75276 |
| 2023-04-03 | 61.02 | $76.23 | 31803 |
| 2023-03-31 | 60.77 | $76.15 | 14624 |
| 2023-03-30 | 57.42 | $75.13 | 70400 |
| 2023-03-29 | 55.55 | $74.60 | 48031 |
| 2023-03-28 | 51.58 | $73.56 | 30426 |
| 2023-03-27 | 52.61 | $73.80 | 55937 |
| 2023-03-24 | 52.23 | $73.70 | 24700 |
| 2023-03-23 | 50.97 | $73.36 | 43048 |
| 2023-03-22 | 49.64 | $73.00 | 48913 |
| 2023-03-21 | 53.74 | $74.06 | 29241 |
| 2023-03-20 | 50.16 | $73.09 | 38700 |
| 2023-03-17 | 48.36 | $72.63 | 86603 |
| 2023-03-16 | 50.82 | $73.28 | 43059 |
| 2023-03-15 | 45.55 | $71.98 | 83700 |
| 2023-03-14 | 46.64 | $72.28 | 57700 |
| 2023-03-13 | 40.98 | $71.02 | 87000 |
| 2023-03-10 | 40.74 | $70.97 | 51900 |
| 2023-03-09 | 44.07 | $71.96 | 87939 |
| 2023-03-08 | 48.83 | $73.20 | 68900 |
| 2023-03-07 | 48.74 | $73.18 | 76710 |
| 2023-03-06 | 53.17 | $74.24 | 16837 |
| 2023-03-03 | 52.56 | $74.08 | 41200 |
| 2023-03-02 | 47.49 | $72.85 | 38142 |
| 2023-03-01 | 44.90 | $72.28 | 68135 |
| 2023-02-28 | 46.82 | $72.78 | 30100 |
| 2023-02-27 | 47.21 | $72.88 | 57200 |
| 2023-02-24 | 46.46 | $72.70 | 28608 |
| 2023-02-23 | 49.67 | $73.56 | 166200 |
| 2023-02-22 | 47.50 | $73.02 | 164300 |
| 2023-02-21 | 48.23 | $73.22 | 111100 |
| 2023-02-17 | 53.68 | $74.61 | 46330 |
| 2023-02-16 | 54.77 | $74.87 | 56238 |
| 2023-02-15 | 59.06 | $75.84 | 31900 |
| 2023-02-14 | 58.49 | $75.66 | 27900 |
| 2023-02-13 | 58.24 | $75.58 | 41900 |
| 2023-02-10 | 55.68 | $74.76 | 112800 |
| 2023-02-09 | 55.17 | $74.60 | 54439 |
| 2023-02-08 | 57.94 | $75.30 | 38300 |
| 2023-02-07 | 61.46 | $76.14 | 139500 |
| 2023-02-06 | 57.96 | $74.93 | 793600 |
| 2023-02-03 | 60.73 | $75.57 | 193201 |
| 2023-02-02 | 64.04 | $76.30 | 178400 |
| 2023-02-01 | 61.18 | $75.26 | 16.4M |
| 2023-01-31 | 58.68 | $74.43 | 16000 |
| 2023-01-30 | 55.08 | $73.34 | 38634 |
| 2023-01-27 | 59.76 | $74.37 | 14200 |
| 2023-01-26 | 58.95 | $74.12 | 24600 |
| 2023-01-25 | 56.15 | $73.28 | 18731 |
| 2023-01-24 | 56.50 | $73.36 | 149300 |
| 2023-01-23 | 56.71 | $73.41 | 12702 |
| 2023-01-20 | 53.79 | $72.51 | 9741 |
| 2023-01-19 | 49.03 | $71.20 | 82631 |
| 2023-01-18 | 50.66 | $71.63 | 13246 |
| 2023-01-17 | 55.19 | $72.75 | 20222 |
| 2023-01-13 | 55.74 | $72.88 | 9322 |
| 2023-01-12 | 54.75 | $72.58 | 10420 |
| 2023-01-11 | 53.77 | $72.28 | 25234 |
| 2023-01-10 | 50.66 | $71.36 | 54535 |
| 2023-01-09 | 49.03 | $70.90 | 960345 |
| 2023-01-06 | 49.16 | $70.94 | 20600 |
| 2023-01-05 | 43.55 | $69.41 | 44800 |
| 2023-01-04 | 46.41 | $70.31 | 29617 |
| 2023-01-03 | 44.65 | $69.85 | 28800 |
| 2022-12-30 | 45.42 | $70.10 | 27800 |
| 2022-12-29 | 45.87 | $70.25 | 30343 |
| 2022-12-28 | 41.47 | $69.06 | 25739 |
| 2022-12-27 | 44.66 | $70.16 | 32600 |
| 2022-12-23 | 45.66 | $70.49 | 26813 |
| 2022-12-22 | 44.22 | $70.09 | 27203 |
| 2022-12-21 | 47.35 | $71.14 | 30800 |
| 2022-12-20 | 43.94 | $70.19 | 14725 |
| 2022-12-19 | 43.76 | $70.14 | 8522 |
| 2022-12-16 | 45.76 | $70.85 | 11924 |
| 2022-12-15 | 47.63 | $71.49 | 3749 |
| 2022-12-14 | 54.19 | $73.49 | 24300 |
| 2022-12-13 | 55.50 | $73.85 | 14347 |
| 2022-12-12 | 53.67 | $73.23 | 7422 |
| 2022-12-09 | 50.66 | $72.26 | 27000 |
| 2022-12-08 | 52.39 | $72.78 | 9613 |
| 2022-12-07 | 50.60 | $72.20 | 9749 |
| 2022-12-06 | 50.98 | $72.32 | 13212 |
| 2022-12-05 | 54.62 | $73.45 | 70300 |
| 2022-12-02 | 59.25 | $74.75 | 19619 |
| 2022-12-01 | 59.88 | $74.92 | 25600 |
| 2022-11-30 | 59.57 | $74.79 | 8700 |
| 2022-11-29 | 53.72 | $72.57 | 1324 |
| 2022-11-28 | 54.53 | $72.81 | 26900 |
| 2022-11-25 | 58.14 | $73.85 | 3200 |
| 2022-11-23 | 58.57 | $73.97 | 24528 |
| 2022-11-22 | 57.23 | $73.43 | 24800 |
| 2022-11-21 | 54.85 | $72.50 | 16700 |
| 2022-11-18 | 55.64 | $72.75 | 5900 |
| 2022-11-17 | 55.15 | $72.55 | 3324 |
| 2022-11-16 | 55.88 | $72.80 | 12641 |
| 2022-11-15 | 57.34 | $73.30 | 10200 |
| 2022-11-14 | 56.12 | $72.74 | 7900 |
| 2022-11-11 | 57.60 | $73.27 | 5900 |
| 2022-11-10 | 55.96 | $72.48 | 8200 |
| 2022-11-09 | 46.54 | $68.69 | 30000 |
| 2022-11-08 | 50.70 | $70.22 | 12700 |
| 2022-11-07 | 49.40 | $69.76 | 8904 |
| 2022-11-04 | 47.44 | $69.07 | 9500 |
| 2022-11-03 | 44.97 | $68.23 | 17326 |
| 2022-11-02 | 47.13 | $69.09 | 14725 |
| 2022-11-01 | 52.11 | $70.90 | 15619 |
| 2022-10-31 | 53.26 | $71.29 | 5818 |
| 2022-10-28 | 54.89 | $71.84 | 26201 |
| 2022-10-27 | 50.39 | $70.12 | 9743 |
| 2022-10-26 | 51.91 | $70.65 | 7000 |
| 2022-10-25 | 53.76 | $71.29 | 22800 |
| 2022-10-24 | 50.89 | $70.19 | 11800 |
| 2022-10-21 | 48.55 | $69.34 | 10910 |
| 2022-10-20 | 43.98 | $67.81 | 19900 |
| 2022-10-19 | 44.92 | $68.19 | 8845 |
| 2022-10-18 | 45.83 | $68.56 | 15524 |
| 2022-10-17 | 43.82 | $67.87 | 17400 |
| 2022-10-14 | 38.26 | $66.11 | 9800 |
| 2022-10-13 | 41.47 | $67.56 | 15400 |
| 2022-10-12 | 35.52 | $65.88 | 12603 |
| 2022-10-11 | 35.81 | $66.02 | 28900 |
| 2022-10-10 | 36.82 | $66.52 | 7700 |
| 2022-10-07 | 37.95 | $67.07 | 33500 |
| 2022-10-06 | 42.44 | $69.08 | 79603 |
| 2022-10-05 | 44.20 | $69.79 | 10110 |
| 2022-10-04 | 44.27 | $69.82 | 10032 |
| 2022-10-03 | 37.26 | $67.70 | 7200 |
| 2022-09-30 | 32.39 | $66.42 | 12011 |
| 2022-09-29 | 34.67 | $67.56 | 55200 |
| 2022-09-28 | 37.60 | $68.89 | 30400 |
| 2022-09-27 | 32.81 | $67.71 | 33400 |
| 2022-09-26 | 33.07 | $67.84 | 56600 |
| 2022-09-23 | 34.21 | $68.40 | 47004 |
| 2022-09-22 | 36.82 | $69.62 | 34802 |
| 2022-09-21 | 38.04 | $70.16 | 20200 |
| 2022-09-20 | 40.94 | $71.37 | 6644 |
| 2022-09-19 | 42.77 | $72.09 | 12800 |
| 2022-09-16 | 40.63 | $71.48 | 23200 |
| 2022-09-15 | 42.93 | $72.40 | 14836 |
| 2022-09-14 | 44.36 | $72.95 | 17917 |
| 2022-09-13 | 43.75 | $72.76 | 13700 |
| 2022-09-12 | 53.29 | $76.00 | 15111 |
| 2022-09-09 | 50.61 | $75.15 | 11600 |
| 2022-09-08 | 46.56 | $73.97 | 22000 |
| 2022-09-07 | 44.73 | $73.47 | 21400 |
| 2022-09-06 | 39.68 | $72.18 | 28309 |
| 2022-09-02 | 40.64 | $72.53 | 38939 |
| 2022-09-01 | 42.94 | $73.35 | 20500 |
| 2022-08-31 | 42.18 | $73.15 | 50100 |
| 2022-08-30 | 43.65 | $73.68 | 8402 |
| 2022-08-29 | 46.11 | $74.54 | 22500 |
| 2022-08-26 | 47.69 | $75.07 | 86920 |
| 2022-08-25 | 56.70 | $77.66 | 90247 |
| 2022-08-24 | 53.23 | $76.59 | 10606 |
| 2022-08-23 | 52.59 | $76.40 | 14200 |
| 2022-08-22 | 53.28 | $76.59 | 15415 |
| 2022-08-19 | 59.78 | $78.24 | 15900 |
| 2022-08-18 | 64.34 | $79.25 | 15744 |
| 2022-08-17 | 63.98 | $79.11 | 34900 |
| 2022-08-16 | 66.45 | $79.65 | 17122 |
| 2022-08-15 | 66.06 | $79.48 | 94900 |
| 2022-08-12 | 65.17 | $79.09 | 55041 |
| 2022-08-11 | 61.95 | $77.76 | 29745 |
| 2022-08-10 | 62.32 | $77.85 | 71010 |
| 2022-08-09 | 58.17 | $76.28 | 153600 |
| 2022-08-08 | 59.48 | $76.61 | 85709 |
| 2022-08-05 | 59.87 | $76.71 | 14900 |
| 2022-08-04 | 60.62 | $76.91 | 246308 |
| 2022-08-03 | 60.72 | $76.94 | 5600 |
| 2022-08-02 | 57.55 | $75.62 | 13700 |
| 2022-08-01 | 59.06 | $76.06 | 11900 |
| 2022-07-29 | 59.67 | $76.24 | 11040 |
| 2022-07-28 | 57.03 | $75.11 | 23400 |
| 2022-07-27 | 54.68 | $74.17 | 10517 |
| 2022-07-26 | 49.37 | $72.27 | 14316 |
| 2022-07-25 | 52.38 | $73.25 | 16400 |
| 2022-07-22 | 52.10 | $73.15 | 75200 |
| 2022-07-21 | 54.46 | $73.92 | 6428 |
| 2022-07-20 | 52.35 | $73.13 | 51500 |
| 2022-07-19 | 51.07 | $72.66 | 26314 |
| 2022-07-18 | 45.57 | $70.80 | 13000 |
| 2022-07-15 | 47.14 | $71.38 | 5200 |
| 2022-07-14 | 42.68 | $70.00 | 161740 |
| 2022-07-13 | 43.13 | $70.18 | 35033 |
| 2022-07-12 | 43.81 | $70.46 | 18300 |
| 2022-07-11 | 45.63 | $71.20 | 19433 |
| 2022-07-08 | 48.04 | $72.14 | 24400 |
| 2022-07-07 | 47.87 | $72.08 | 13500 |
| 2022-07-06 | 44.67 | $70.94 | 44500 |
| 2022-07-05 | 43.95 | $70.69 | 31400 |
| 2022-07-01 | 43.25 | $70.44 | 64526 |
| 2022-06-30 | 41.73 | $69.89 | 37922 |
| 2022-06-29 | 43.40 | $70.72 | 31600 |
| 2022-06-28 | 43.46 | $70.75 | 50900 |
| 2022-06-27 | 46.55 | $72.28 | 42530 |
| 2022-06-24 | 47.18 | $72.58 | 29104 |
| 2022-06-23 | 41.66 | $70.36 | 11600 |
| 2022-06-22 | 39.78 | $69.66 | 34930 |
| 2022-06-21 | 39.94 | $69.75 | 17500 |
| 2022-06-17 | 35.08 | $67.96 | 49000 |
| 2022-06-16 | 34.41 | $67.72 | 77924 |
| 2022-06-15 | 37.87 | $69.94 | 16300 |
| 2022-06-14 | 35.19 | $68.98 | 40500 |
| 2022-06-13 | 35.37 | $69.10 | 56648 |
| 2022-06-10 | 40.11 | $72.00 | 32600 |
| 2022-06-09 | 44.44 | $74.22 | 17228 |
| 2022-06-08 | 48.33 | $75.96 | 77200 |
| 2022-06-07 | 49.95 | $76.64 | 42547 |
| 2022-06-06 | 48.28 | $75.95 | 26123 |
| 2022-06-03 | 47.82 | $75.76 | 46100 |
| 2022-06-02 | 50.73 | $77.06 | 21221 |
| 2022-06-01 | 47.16 | $75.54 | 38429 |
| 2022-05-31 | 48.54 | $76.17 | 13933 |
| 2022-05-27 | 49.20 | $76.47 | 48300 |
| 2022-05-26 | 44.98 | $74.67 | 29118 |
| 2022-05-25 | 41.13 | $73.18 | 8111 |
| 2022-05-24 | 39.09 | $72.43 | 25200 |
| 2022-05-23 | 40.35 | $73.14 | 12900 |
| 2022-05-20 | 36.82 | $71.84 | 209346 |
| 2022-05-19 | 36.90 | $71.89 | 61200 |
| 2022-05-18 | 37.44 | $72.24 | 34900 |
| 2022-05-17 | 42.67 | $75.33 | 37600 |
| 2022-05-16 | 38.86 | $73.88 | 8700 |
| 2022-05-13 | 39.30 | $74.14 | 27100 |
| 2022-05-12 | 33.95 | $72.20 | 58000 |
| 2022-05-11 | 34.30 | $72.44 | 73400 |
| 2022-05-10 | 36.42 | $73.84 | 62200 |
| 2022-05-09 | 35.88 | $73.64 | 75049 |
| 2022-05-06 | 39.88 | $76.14 | 66100 |
| 2022-05-05 | 40.76 | $76.65 | 39752 |
| 2022-05-04 | 46.32 | $79.57 | 23700 |
| 2022-05-03 | 40.22 | $77.27 | 22900 |
| 2022-05-02 | 39.56 | $77.04 | 62500 |
| 2022-04-29 | 37.71 | $76.38 | 23100 |
| 2022-04-28 | 43.76 | $79.51 | 34900 |
| 2022-04-27 | 37.42 | $77.43 | 28100 |
| 2022-04-26 | 37.48 | $77.46 | 102002 |
| 2022-04-25 | 42.07 | $79.69 | 20437 |
| 2022-04-22 | 40.23 | $79.10 | 49217 |
| 2022-04-21 | 45.44 | $81.34 | 10207 |
| 2022-04-20 | 48.87 | $82.62 | 87102 |
| 2022-04-19 | 49.68 | $82.91 | 215600 |
| 2022-04-18 | 45.49 | $81.49 | 172436 |
| 2022-04-14 | 45.64 | $81.55 | 8349 |
| 2022-04-13 | 48.55 | $82.68 | 11730 |
| 2022-04-12 | 45.57 | $81.66 | 5817 |
| 2022-04-11 | 46.58 | $82.06 | 97040 |
| 2022-04-08 | 50.58 | $83.57 | 11138 |
| 2022-04-07 | 51.30 | $83.83 | 14434 |
| 2022-04-06 | 50.35 | $83.46 | 60343 |
| 2022-04-05 | 53.13 | $84.50 | 11700 |
| 2022-04-04 | 56.75 | $85.76 | 97624 |
| 2022-04-01 | 54.51 | $84.80 | 153204 |
| 2022-03-31 | 54.87 | $84.93 | 18500 |
| 2022-03-30 | 58.34 | $86.14 | 6618 |
| 2022-03-29 | 59.94 | $86.68 | 9849 |
| 2022-03-28 | 57.86 | $85.66 | 134026 |
| 2022-03-25 | 56.30 | $84.92 | 9139 |
| 2022-03-24 | 55.64 | $84.61 | 18629 |
| 2022-03-23 | 52.94 | $83.36 | 22907 |
| 2022-03-22 | 55.54 | $84.37 | 16729 |
| 2022-03-21 | 53.19 | $83.28 | 21300 |
| 2022-03-18 | 53.36 | $83.35 | 11012 |
| 2022-03-17 | 50.99 | $82.25 | 22700 |
| 2022-03-16 | 48.50 | $81.15 | 66233 |
| 2022-03-15 | 43.86 | $79.26 | 38300 |
| 2022-03-14 | 38.41 | $77.31 | 26200 |
| 2022-03-11 | 39.94 | $78.12 | 21000 |
| 2022-03-10 | 42.08 | $79.21 | 14325 |
| 2022-03-09 | 42.99 | $79.66 | 34900 |
| 2022-03-08 | 36.92 | $77.54 | 47400 |
| 2022-03-07 | 37.92 | $78.09 | 50600 |
| 2022-03-04 | 42.86 | $80.57 | 38536 |
| 2022-03-03 | 44.34 | $81.24 | 20040 |
| 2022-03-02 | 46.92 | $82.36 | 35700 |
| 2022-03-01 | 42.12 | $80.68 | 24900 |
| 2022-02-28 | 44.37 | $81.67 | 112035 |
| 2022-02-25 | 44.62 | $81.78 | 31000 |
| 2022-02-24 | 39.47 | $80.04 | 182636 |
| 2022-02-23 | 35.09 | $78.71 | 47731 |
| 2022-02-22 | 38.06 | $80.22 | 187709 |
| 2022-02-18 | 40.00 | $81.13 | 300800 |
| 2022-02-17 | 41.48 | $81.80 | 29115 |
| 2022-02-16 | 46.09 | $83.71 | 109900 |
| 2022-02-15 | 45.97 | $83.67 | 179200 |
| 2022-02-14 | 41.77 | $82.30 | 163114 |
| 2022-02-11 | 41.36 | $82.17 | 40650 |
| 2022-02-10 | 46.31 | $84.24 | 58900 |
| 2022-02-09 | 50.49 | $85.75 | 86342 |
| 2022-02-08 | 46.83 | $84.54 | 44100 |
| 2022-02-07 | 44.25 | $83.74 | 23800 |
| 2022-02-04 | 45.70 | $84.29 | 155100 |
| 2022-02-03 | 43.46 | $83.59 | 16602 |
| 2022-02-02 | 49.82 | $85.87 | 160000 |
| 2022-02-01 | 47.45 | $85.13 | 135100 |
| 2022-01-31 | 45.56 | $84.56 | 30338 |
| 2022-01-28 | 39.09 | $82.78 | 34700 |
| 2022-01-27 | 30.53 | $80.84 | 42908 |
| 2022-01-26 | 31.26 | $81.18 | 97924 |
| 2022-01-25 | 31.47 | $81.28 | 57701 |
| 2022-01-24 | 33.95 | $82.42 | 116900 |
| 2022-01-21 | 33.02 | $82.21 | 73213 |
| 2022-01-20 | 36.97 | $83.90 | 39300 |
| 2022-01-19 | 39.41 | $84.82 | 62500 |
| 2022-01-18 | 41.74 | $85.64 | 84500 |
| 2022-01-14 | 46.87 | $87.24 | 70249 |
| 2022-01-13 | 46.09 | $87.04 | 18201 |
| 2022-01-12 | 52.02 | $88.66 | 19145 |
| 2022-01-11 | 50.79 | $88.33 | 22018 |
| 2022-01-10 | 47.39 | $87.45 | 18626 |
| 2022-01-07 | 48.18 | $87.67 | 13000 |
| 2022-01-06 | 47.54 | $87.50 | 19100 |
| 2022-01-05 | 50.04 | $88.22 | 12600 |
| 2022-01-04 | 57.14 | $90.01 | 47901 |
| 2022-01-03 | 57.97 | $90.20 | 19513 |
| 2021-12-31 | 56.12 | $89.62 | 10400 |
| 2021-12-30 | 57.24 | $89.89 | 34500 |
| 2021-12-29 | 58.42 | $90.18 | 8231 |
| 2021-12-28 | 59.06 | $90.34 | 11104 |
| 2021-12-27 | 59.68 | $90.50 | 32200 |
| 2021-12-23 | 56.77 | $89.42 | 19500 |
| 2021-12-22 | 54.78 | $88.73 | 49220 |
| 2021-12-21 | 51.87 | $87.77 | 19600 |
| 2021-12-20 | 46.69 | $86.25 | 34300 |
| 2021-12-17 | 50.24 | $87.30 | 58649 |
| 2021-12-16 | 53.16 | $88.10 | 61343 |
| 2021-12-15 | 56.30 | $88.91 | 108116 |
| 2021-12-14 | 51.15 | $87.39 | 15425 |
| 2021-12-13 | 54.27 | $88.17 | 23230 |
| 2021-12-10 | 57.25 | $88.87 | 18310 |
| 2021-12-09 | 54.75 | $88.13 | 15018 |
| 2021-12-08 | 57.28 | $88.72 | 9201 |
| 2021-12-07 | 56.04 | $88.34 | 6900 |
| 2021-12-06 | 49.54 | $86.57 | 19700 |
| 2021-12-03 | 45.05 | $85.54 | 22212 |
| 2021-12-02 | 48.90 | $86.50 | 32147 |
| 2021-12-01 | 43.12 | $85.30 | 15925 |
| 2021-11-30 | 47.88 | $86.41 | 38303 |
| 2021-11-29 | 56.03 | $87.95 | 32800 |
| 2021-11-26 | 50.58 | $86.90 | 11435 |
| 2021-11-24 | 63.37 | $88.70 | 14627 |
| 2021-11-23 | 62.21 | $88.47 | 30400 |
| 2021-11-22 | 62.46 | $88.50 | 13800 |
| 2021-11-19 | 65.31 | $88.85 | 13630 |
| 2021-11-18 | 66.21 | $88.96 | 7100 |
| 2021-11-17 | 64.69 | $88.60 | 12140 |
| 2021-11-16 | 66.26 | $88.80 | 15300 |
| 2021-11-15 | 64.07 | $88.27 | 5900 |
| 2021-11-12 | 64.82 | $88.37 | 10500 |
| 2021-11-11 | 61.92 | $87.69 | 13837 |
| 2021-11-10 | 62.50 | $87.77 | 16200 |
| 2021-11-09 | 67.66 | $88.46 | 29500 |
| 2021-11-08 | 70.71 | $88.84 | 27421 |
| 2021-11-05 | 70.38 | $88.74 | 20032 |
| 2021-11-04 | 69.35 | $88.43 | 17800 |
| 2021-11-03 | 67.95 | $88.02 | 11933 |
| 2021-11-02 | 65.46 | $87.34 | 8405 |
| 2021-11-01 | 64.50 | $87.09 | 44425 |
| 2021-10-29 | 64.27 | $87.03 | 26800 |
| 2021-10-28 | 63.23 | $86.75 | 12500 |
| 2021-10-27 | 60.28 | $86.00 | 19019 |
| 2021-10-26 | 62.63 | $86.37 | 67600 |
| 2021-10-25 | 61.36 | $86.04 | 17200 |
| 2021-10-22 | 59.90 | $85.67 | 5100 |
| 2021-10-21 | 61.20 | $85.89 | 16000 |
| 2021-10-20 | 59.76 | $85.51 | 12222 |
| 2021-10-19 | 58.92 | $85.29 | 4845 |
| 2021-10-18 | 56.49 | $84.67 | 21000 |
| 2021-10-15 | 55.20 | $84.35 | 12400 |
| 2021-10-14 | 51.96 | $83.59 | 9500 |
| 2021-10-13 | 45.18 | $82.22 | 8400 |
| 2021-10-12 | 43.41 | $81.90 | 8200 |
| 2021-10-11 | 44.52 | $82.16 | 4805 |
| 2021-10-08 | 47.21 | $82.77 | 5035 |
| 2021-10-07 | 47.79 | $82.90 | 13400 |
| 2021-10-06 | 44.20 | $82.19 | 11102 |
| 2021-10-05 | 42.24 | $81.82 | 8600 |
| 2021-10-04 | 36.68 | $80.85 | 13913 |
| 2021-10-01 | 41.71 | $82.13 | 47245 |
| 2021-09-30 | 38.19 | $81.57 | 18500 |
| 2021-09-29 | 41.23 | $82.29 | 8105 |
| 2021-09-28 | 41.11 | $82.27 | 12400 |
| 2021-09-27 | 50.33 | $84.10 | 12800 |
| 2021-09-24 | 52.67 | $84.48 | 5106 |
| 2021-09-23 | 51.89 | $84.34 | 12648 |
| 2021-09-22 | 46.10 | $83.38 | 9000 |
| 2021-09-21 | 41.50 | $82.72 | 10100 |
| 2021-09-20 | 40.11 | $82.53 | 27600 |
| 2021-09-17 | 49.28 | $84.09 | 4509 |
| 2021-09-16 | 54.78 | $84.81 | 5841 |
| 2021-09-15 | 55.52 | $84.90 | 9634 |
| 2021-09-14 | 50.54 | $84.19 | 14200 |
| 2021-09-13 | 54.02 | $84.62 | 15937 |
| 2021-09-10 | 53.24 | $84.51 | 14500 |
| 2021-09-09 | 58.85 | $85.16 | 14413 |
| 2021-09-08 | 62.31 | $85.52 | 14500 |
| 2021-09-07 | 64.40 | $85.73 | 11600 |
| 2021-09-03 | 66.22 | $85.91 | 13332 |
| 2021-09-02 | 65.76 | $85.82 | 6849 |
| 2021-09-01 | 64.96 | $85.66 | 11638 |
| 2021-08-31 | 65.05 | $85.67 | 17400 |
| 2021-08-30 | 66.54 | $85.84 | 20700 |
| 2021-08-27 | 64.19 | $85.33 | 22349 |
| 2021-08-26 | 60.81 | $84.67 | 15125 |
| 2021-08-25 | 64.78 | $85.12 | 18637 |
| 2021-08-24 | 63.98 | $84.96 | 7229 |
| 2021-08-23 | 63.74 | $84.91 | 14600 |
| 2021-08-20 | 59.78 | $84.14 | 8100 |
| 2021-08-19 | 55.12 | $83.37 | 11900 |
| 2021-08-18 | 54.67 | $83.30 | 13605 |
| 2021-08-17 | 61.69 | $84.13 | 23643 |
| 2021-08-16 | 67.54 | $84.72 | 10322 |
| 2021-08-13 | 66.09 | $84.44 | 6000 |
| 2021-08-12 | 65.52 | $84.33 | 11408 |
| 2021-08-11 | 63.93 | $84.03 | 11900 |
| 2021-08-10 | 63.29 | $83.91 | 6800 |
| 2021-08-09 | 63.56 | $83.94 | 7732 |
| 2021-08-06 | 63.73 | $83.96 | 4520 |
| 2021-08-05 | 63.35 | $83.88 | 11100 |
| 2021-08-04 | 61.46 | $83.48 | 7000 |
| 2021-08-03 | 63.24 | $83.71 | 5300 |
| 2021-08-02 | 59.93 | $83.02 | 11638 |
| 2021-07-30 | 60.91 | $83.15 | 23317 |
| 2021-07-29 | 65.47 | $83.73 | 111600 |
| 2021-07-28 | 64.47 | $83.50 | 24119 |
| 2021-07-27 | 64.21 | $83.44 | 21500 |
| 2021-07-26 | 67.70 | $83.89 | 20200 |
| 2021-07-23 | 67.06 | $83.72 | 11100 |
| 2021-07-22 | 63.30 | $82.80 | 39445 |
| 2021-07-21 | 62.05 | $82.52 | 21300 |
| 2021-07-20 | 58.91 | $81.86 | 8400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.91
2026-07-17
Close Price
$142.38
Vol: 263800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.91 | $142.38 | 263800 |
| 2026-07-16 | -19.01 | $143.89 | 233813 |
| 2026-07-15 | -3.16 | $144.70 | 82054 |
| 2026-07-14 | -17.92 | $144.15 | 120600 |
| 2026-07-13 | -27.74 | $143.63 | 97307 |
| 2026-07-10 | -5.81 | $144.74 | 81241 |
| 2026-07-09 | -15.16 | $144.16 | 114600 |
| 2026-07-08 | -31.68 | $142.99 | 209404 |
| 2026-07-07 | -24.32 | $143.48 | 208356 |
| 2026-07-06 | -13.81 | $144.18 | 78800 |
| 2026-07-02 | -36.29 | $142.97 | 103425 |
| 2026-07-01 | -35.38 | $143.06 | 77357 |
| 2026-06-30 | -33.02 | $143.39 | 336015 |
| 2026-06-29 | -45.06 | $142.50 | 62483 |
| 2026-06-26 | -74.29 | $140.34 | 73103 |
| 2026-06-25 | -66.44 | $140.92 | 96755 |
| 2026-06-24 | -66.98 | $140.88 | 60629 |
| 2026-06-23 | -64.14 | $141.09 | 45946 |
| 2026-06-22 | -36.94 | $143.10 | 97239 |
| 2026-06-18 | -29.91 | $143.62 | 328700 |
| 2026-06-17 | -49.93 | $142.14 | 548100 |
| 2026-06-16 | -27.74 | $143.78 | 102200 |
| 2026-06-15 | -15.70 | $144.67 | 93700 |
| 2026-06-12 | -49.80 | $142.15 | 73016 |
| 2026-06-11 | -58.05 | $141.54 | 102972 |
| 2026-06-10 | -92.15 | $139.02 | 81500 |
| 2026-06-09 | -61.03 | $141.32 | 107648 |
| 2026-06-08 | -68.35 | $141.77 | 128925 |
| 2026-06-05 | -77.10 | $141.25 | 255600 |
| 2026-06-04 | -9.14 | $145.27 | 92863 |
| 2026-06-03 | -19.37 | $144.61 | 65700 |
| 2026-06-02 | -1.83 | $145.69 | 130900 |
| 2026-06-01 | -3.42 | $145.40 | 126600 |
| 2026-05-29 | -2.98 | $145.07 | 185411 |
| 2026-05-28 | -1.25 | $144.68 | 671732 |
| 2026-05-27 | -3.74 | $143.79 | 93300 |
| 2026-05-26 | -3.39 | $143.82 | 129400 |
| 2026-05-22 | -9.08 | $142.76 | 82500 |
| 2026-05-21 | -15.51 | $142.25 | 112300 |
| 2026-05-20 | -18.05 | $141.85 | 64200 |
| 2026-05-19 | -34.44 | $140.37 | 52627 |
| 2026-05-18 | -25.25 | $141.20 | 178662 |
| 2026-05-15 | -23.48 | $141.36 | 65100 |
| 2026-05-14 | -2.66 | $143.24 | 74300 |
| 2026-05-13 | -3.94 | $142.07 | 61100 |
| 2026-05-12 | -6.36 | $141.19 | 85861 |
| 2026-05-11 | -2.48 | $141.50 | 113129 |
| 2026-05-08 | -0.34 | $141.10 | 1.3M |
| 2026-05-07 | -8.18 | $139.95 | 85000 |
| 2026-05-06 | -0.59 | $140.58 | 188900 |
| 2026-05-05 | -2.13 | $138.60 | 125343 |
| 2026-05-04 | -8.82 | $137.48 | 219200 |
| 2026-05-01 | -5.92 | $137.89 | 230800 |
| 2026-04-30 | -2.38 | $137.37 | 314300 |
| 2026-04-29 | -6.23 | $136.09 | 63141 |
| 2026-04-28 | -5.80 | $136.09 | 86746 |
| 2026-04-27 | -0.74 | $136.81 | 99012 |
| 2026-04-24 | -0.68 | $136.63 | 79200 |
| 2026-04-23 | -4.71 | $135.60 | 85902 |
| 2026-04-22 | -0.83 | $136.19 | 91715 |
| 2026-04-21 | -9.63 | $134.81 | 93106 |
| 2026-04-20 | -3.83 | $135.72 | 79300 |
| 2026-04-17 | -2.49 | $135.93 | 173535 |
| 2026-04-16 | -1.58 | $134.31 | 113317 |
| 2026-04-15 | -0.37 | $134.02 | 145714 |
| 2026-04-14 | -0.49 | $132.88 | 5.2M |
| 2026-04-13 | 0.00 | $131.31 | 579300 |
| 2026-04-10 | -4.62 | $129.93 | 174314 |
| 2026-04-09 | -1.98 | $130.03 | 181100 |
| 2026-04-08 | -7.57 | $129.31 | 122800 |
| 2026-04-07 | -45.46 | $126.11 | 120500 |
| 2026-04-06 | -46.76 | $125.98 | 415200 |
| 2026-04-02 | -52.44 | $125.41 | 129800 |
| 2026-04-01 | -54.70 | $125.32 | 147532 |
| 2026-03-31 | -61.32 | $124.81 | 297846 |
| 2026-03-30 | -94.71 | $121.21 | 5.6M |
| 2026-03-27 | -97.76 | $121.69 | 161906 |
| 2026-03-26 | -99.25 | $123.79 | 244620 |
| 2026-03-25 | -74.66 | $126.00 | 288508 |
| 2026-03-24 | -83.13 | $125.26 | 94300 |
| 2026-03-23 | -76.90 | $125.81 | 144317 |
| 2026-03-20 | -92.30 | $124.45 | 158531 |
| 2026-03-19 | -87.60 | $126.31 | 120300 |
| 2026-03-18 | -98.18 | $126.66 | 113481 |
| 2026-03-17 | -69.42 | $128.40 | 106979 |
| 2026-03-16 | -75.54 | $128.03 | 81500 |
| 2026-03-13 | -97.52 | $126.70 | 112300 |
| 2026-03-12 | -90.05 | $127.44 | 146331 |
| 2026-03-11 | -60.16 | $129.41 | 77725 |
| 2026-03-10 | -58.76 | $129.50 | 134700 |
| 2026-03-09 | -54.42 | $129.78 | 136873 |
| 2026-03-06 | -88.26 | $128.63 | 123431 |
| 2026-03-05 | -55.68 | $130.35 | 214600 |
| 2026-03-04 | -41.29 | $131.11 | 100815 |
| 2026-03-03 | -61.36 | $130.05 | 158825 |
| 2026-03-02 | -46.21 | $131.37 | 164455 |
| 2026-02-27 | -46.45 | $131.36 | 164009 |
| 2026-02-26 | -39.46 | $131.80 | 440447 |
| 2026-02-25 | -26.08 | $132.53 | 85800 |
| 2026-02-24 | -49.78 | $131.43 | 477700 |
| 2026-02-23 | -71.55 | $130.42 | 128692 |
| 2026-02-20 | -41.38 | $131.82 | 139500 |
| 2026-02-19 | -60.99 | $130.91 | 106100 |
| 2026-02-18 | -55.60 | $131.16 | 79951 |
| 2026-02-17 | -70.47 | $130.47 | 248256 |
| 2026-02-13 | -73.28 | $130.34 | 153326 |
| 2026-02-12 | -76.94 | $130.17 | 95000 |
| 2026-02-11 | -30.82 | $132.31 | 116008 |
| 2026-02-10 | -29.53 | $132.37 | 91672 |
| 2026-02-09 | -22.20 | $132.71 | 168800 |
| 2026-02-06 | -37.93 | $131.98 | 115300 |
| 2026-02-05 | -92.89 | $129.43 | 179306 |
| 2026-02-04 | -62.62 | $131.21 | 542140 |
| 2026-02-03 | -48.51 | $131.78 | 389117 |
| 2026-02-02 | -17.08 | $133.05 | 78837 |
| 2026-01-30 | -35.64 | $132.30 | 296807 |
| 2026-01-29 | -19.55 | $132.95 | 106600 |
| 2026-01-28 | -9.65 | $133.35 | 550005 |
| 2026-01-27 | -4.52 | $133.29 | 94044 |
| 2026-01-26 | -19.15 | $132.74 | 103000 |
| 2026-01-23 | -37.23 | $132.06 | 93415 |
| 2026-01-22 | -38.56 | $132.01 | 108000 |
| 2026-01-21 | -56.91 | $131.32 | 152700 |
| 2026-01-20 | -96.01 | $129.85 | 141830 |
| 2026-01-16 | -22.03 | $132.57 | 68016 |
| 2026-01-15 | -16.56 | $132.66 | 93754 |
| 2026-01-14 | -23.40 | $132.33 | 88203 |
| 2026-01-13 | -9.73 | $132.99 | 270600 |
| 2026-01-12 | -4.55 | $133.24 | 270600 |
| 2026-01-09 | -4.09 | $133.08 | 102000 |
| 2026-01-08 | -20.71 | $132.19 | 86100 |
| 2026-01-07 | -18.04 | $132.31 | 92347 |
| 2026-01-06 | -7.05 | $132.72 | 116700 |
| 2026-01-05 | -24.32 | $131.96 | 95449 |
| 2026-01-02 | -44.77 | $131.06 | 129088 |
| 2025-12-31 | -50.68 | $130.80 | 226100 |
| 2025-12-30 | -29.09 | $131.75 | 112139 |
| 2025-12-29 | -25.45 | $131.91 | 70000 |
| 2025-12-26 | -6.14 | $132.76 | 81300 |
| 2025-12-24 | -0.94 | $132.84 | 45845 |
| 2025-12-23 | -1.27 | $132.32 | 89950 |
| 2025-12-22 | -9.42 | $131.78 | 101354 |
| 2025-12-19 | -18.16 | $130.89 | 107300 |
| 2025-12-18 | -34.08 | $129.68 | 96300 |
| 2025-12-17 | -47.89 | $128.63 | 103849 |
| 2025-12-16 | -27.24 | $130.20 | 98409 |
| 2025-12-15 | -23.68 | $130.47 | 75251 |
| 2025-12-12 | -20.26 | $130.73 | 115600 |
| 2025-12-11 | -0.66 | $132.22 | 93800 |
| 2025-12-10 | -3.18 | $131.97 | 72120 |
| 2025-12-09 | -14.34 | $131.06 | 80300 |
| 2025-12-08 | -12.60 | $131.19 | 61248 |
| 2025-12-05 | -7.51 | $131.57 | 64047 |
| 2025-12-04 | -3.46 | $131.36 | 77400 |
| 2025-12-03 | -3.76 | $131.33 | 193739 |
| 2025-12-02 | -12.14 | $130.75 | 128818 |
| 2025-12-01 | -17.60 | $130.57 | 106946 |
| 2025-11-28 | -9.50 | $131.15 | 47326 |
| 2025-11-26 | -19.97 | $130.40 | 113300 |
| 2025-11-25 | -38.70 | $129.47 | 97017 |
| 2025-11-24 | -53.90 | $128.28 | 112571 |
| 2025-11-21 | -79.05 | $126.31 | 87144 |
| 2025-11-20 | -98.67 | $125.10 | 139316 |
| 2025-11-19 | -81.02 | $127.12 | 105947 |
| 2025-11-18 | -87.95 | $126.66 | 210600 |
| 2025-11-17 | -86.85 | $127.68 | 193831 |
| 2025-11-14 | -63.78 | $128.96 | 118100 |
| 2025-11-13 | -60.40 | $128.87 | 72026 |
| 2025-11-12 | -20.98 | $131.22 | 121941 |
| 2025-11-11 | -23.28 | $131.08 | 57600 |
| 2025-11-10 | -24.35 | $130.82 | 67743 |
| 2025-11-07 | -53.48 | $128.81 | 110300 |
| 2025-11-06 | -54.25 | $128.67 | 85816 |
| 2025-11-05 | -32.72 | $130.19 | 86130 |
| 2025-11-04 | -38.24 | $129.80 | 121344 |
| 2025-11-03 | -15.86 | $131.38 | 118047 |
| 2025-10-31 | -21.25 | $131.00 | 433610 |
| 2025-10-30 | -25.50 | $130.70 | 176728 |
| 2025-10-29 | -5.52 | $132.11 | 85452 |
| 2025-10-28 | -4.64 | $132.01 | 105534 |
| 2025-10-27 | -0.95 | $131.68 | 189611 |
| 2025-10-24 | -5.28 | $130.10 | 55800 |
| 2025-10-23 | -10.00 | $129.04 | 107220 |
| 2025-10-22 | -30.75 | $128.21 | 231123 |
| 2025-10-21 | -12.50 | $128.94 | 226700 |
| 2025-10-20 | -13.00 | $128.92 | 396900 |
| 2025-10-17 | -45.75 | $127.61 | 73414 |
| 2025-10-16 | -62.50 | $126.94 | 351212 |
| 2025-10-15 | -42.25 | $127.75 | 106108 |
| 2025-10-14 | -54.00 | $127.28 | 103300 |
| 2025-10-13 | -50.50 | $127.42 | 75300 |
| 2025-10-10 | -100.00 | $125.44 | 128100 |
| 2025-10-09 | -13.71 | $128.92 | 81753 |
| 2025-10-08 | -1.07 | $129.27 | 127200 |
| 2025-10-07 | -18.37 | $128.47 | 152311 |
| 2025-10-06 | -3.86 | $129.01 | 60008 |
| 2025-10-03 | -13.79 | $128.50 | 93200 |
| 2025-10-02 | -5.88 | $128.52 | 94814 |
| 2025-10-01 | -4.21 | $128.40 | 432000 |
| 2025-09-30 | -4.19 | $128.38 | 251700 |
| 2025-09-29 | -11.29 | $127.85 | 85300 |
| 2025-09-26 | -16.86 | $127.47 | 70932 |
| 2025-09-25 | -27.13 | $126.77 | 54024 |
| 2025-09-24 | -18.92 | $127.33 | 186007 |
| 2025-09-23 | -11.44 | $127.84 | 65818 |
| 2025-09-22 | -1.17 | $128.54 | 141200 |
| 2025-09-19 | -0.96 | $127.96 | 91529 |
| 2025-09-18 | -6.67 | $127.25 | 117718 |
| 2025-09-17 | -7.40 | $126.67 | 77729 |
| 2025-09-16 | -5.85 | $126.76 | 48600 |
| 2025-09-15 | -1.06 | $126.89 | 86003 |
| 2025-09-12 | -6.84 | $126.19 | 57908 |
| 2025-09-11 | -3.71 | $126.22 | 91316 |
| 2025-09-10 | -9.84 | $125.32 | 210614 |
| 2025-09-09 | -7.55 | $124.84 | 82800 |
| 2025-09-08 | -14.32 | $124.58 | 360349 |
| 2025-09-05 | -26.30 | $124.12 | 68127 |
| 2025-09-04 | -0.77 | $124.57 | 1.1M |
| 2025-09-03 | -26.93 | $123.52 | 110300 |
| 2025-09-02 | -40.38 | $122.90 | 88800 |
| 2025-08-29 | -20.73 | $123.64 | 193107 |
| 2025-08-28 | -2.60 | $124.45 | 75500 |
| 2025-08-27 | -2.07 | $124.04 | 55000 |
| 2025-08-26 | -3.91 | $123.76 | 61903 |
| 2025-08-25 | -14.45 | $123.22 | 86722 |
| 2025-08-22 | -4.69 | $123.72 | 77214 |
| 2025-08-21 | -40.78 | $121.86 | 70300 |
| 2025-08-20 | -31.96 | $122.31 | 53500 |
| 2025-08-19 | -26.47 | $122.59 | 54200 |
| 2025-08-18 | -9.80 | $123.44 | 112220 |
| 2025-08-15 | -11.96 | $123.33 | 78100 |
| 2025-08-14 | -6.67 | $123.60 | 79000 |
| 2025-08-13 | -6.47 | $123.61 | 70000 |
| 2025-08-12 | -1.91 | $123.26 | 67103 |
| 2025-08-11 | -19.66 | $121.96 | 73378 |
| 2025-08-08 | -12.86 | $122.24 | 65300 |
| 2025-08-07 | -32.77 | $121.42 | 69633 |
| 2025-08-06 | -31.80 | $121.46 | 93500 |
| 2025-08-05 | -53.16 | $120.58 | 69725 |
| 2025-08-04 | -41.02 | $121.08 | 79021 |
| 2025-08-01 | -84.20 | $119.20 | 159217 |
| 2025-07-31 | -23.35 | $121.78 | 162391 |
| 2025-07-30 | -17.06 | $121.76 | 133210 |
| 2025-07-29 | -13.84 | $121.86 | 64800 |
| 2025-07-28 | -4.52 | $122.22 | 148040 |
| 2025-07-25 | -1.88 | $122.20 | 74545 |
| 2025-07-24 | -6.80 | $121.64 | 47624 |
| 2025-07-23 | 0.00 | $121.54 | 103539 |
| 2025-07-22 | -10.81 | $120.62 | 66414 |
| 2025-07-21 | -7.38 | $120.64 | 995042 |
| 2025-07-18 | -4.71 | $120.46 | 75424 |
| 2025-07-17 | -0.92 | $120.48 | 64500 |
| 2025-07-16 | -9.70 | $119.76 | 128100 |
| 2025-07-15 | -16.59 | $119.32 | 67624 |
| 2025-07-14 | -6.35 | $119.74 | 70196 |
| 2025-07-11 | -10.26 | $119.50 | 80000 |
| 2025-07-10 | -2.28 | $119.99 | 104013 |
| 2025-07-09 | -7.57 | $119.61 | 41600 |
| 2025-07-08 | -19.41 | $118.89 | 81036 |
| 2025-07-07 | -17.27 | $119.02 | 65427 |
| 2025-07-03 | -1.64 | $119.96 | 55900 |
| 2025-07-02 | -3.15 | $118.89 | 90600 |
| 2025-07-01 | -12.94 | $118.33 | 114800 |
| 2025-06-30 | -9.32 | $118.43 | 228214 |
| 2025-06-27 | -3.97 | $118.27 | 231800 |
| 2025-06-26 | -1.00 | $117.70 | 168400 |
| 2025-06-25 | -5.64 | $116.76 | 91102 |
| 2025-06-24 | -2.55 | $116.71 | 68300 |
| 2025-06-23 | -11.21 | $115.31 | 68647 |
| 2025-06-20 | -30.65 | $114.20 | 73239 |
| 2025-06-18 | -23.99 | $114.58 | 111320 |
| 2025-06-17 | -23.64 | $114.60 | 82000 |
| 2025-06-16 | -7.36 | $115.53 | 83813 |
| 2025-06-13 | -26.62 | $114.43 | 86645 |
| 2025-06-12 | -5.78 | $115.62 | 92800 |
| 2025-06-11 | -11.56 | $115.29 | 229100 |
| 2025-06-10 | -0.56 | $115.60 | 212200 |
| 2025-06-09 | -5.82 | $114.93 | 170440 |
| 2025-06-06 | -2.70 | $114.90 | 144377 |
| 2025-06-05 | -15.03 | $113.74 | 162011 |
| 2025-06-04 | -3.99 | $114.28 | 98500 |
| 2025-06-03 | -1.89 | $114.25 | 142611 |
| 2025-06-02 | -8.42 | $113.66 | 197342 |
| 2025-05-30 | -12.50 | $113.34 | 521100 |
| 2025-05-29 | -16.84 | $113.00 | 110836 |
| 2025-05-28 | -16.51 | $112.53 | 72900 |
| 2025-05-27 | -11.16 | $113.11 | 100235 |
| 2025-05-23 | -32.10 | $110.84 | 92600 |
| 2025-05-22 | -24.35 | $111.68 | 88210 |
| 2025-05-21 | -22.07 | $111.66 | 175305 |
| 2025-05-20 | -7.22 | $113.43 | 122600 |
| 2025-05-19 | -3.14 | $113.84 | 6.0M |
| 2025-05-16 | -0.60 | $113.66 | 75251 |
| 2025-05-15 | -1.06 | $112.89 | 108900 |
| 2025-05-14 | -1.27 | $112.52 | 210310 |
| 2025-05-13 | -1.98 | $112.39 | 276506 |
| 2025-05-12 | 0.00 | $111.50 | 267321 |
| 2025-05-09 | -9.23 | $107.93 | 117307 |
| 2025-05-08 | -9.23 | $107.93 | 50742 |
| 2025-05-07 | -9.92 | $107.20 | 98944 |
| 2025-05-06 | -11.50 | $106.88 | 66700 |
| 2025-05-05 | -6.33 | $107.59 | 252717 |
| 2025-05-02 | -1.85 | $108.34 | 75543 |
| 2025-05-01 | -6.47 | $106.78 | 49200 |
| 2025-04-30 | -14.41 | $105.80 | 343101 |
| 2025-04-29 | -14.22 | $105.83 | 144614 |
| 2025-04-28 | -17.98 | $105.22 | 32536 |
| 2025-04-25 | -19.18 | $105.13 | 113800 |
| 2025-04-24 | -29.03 | $104.22 | 255534 |
| 2025-04-23 | -43.76 | $102.26 | 77907 |
| 2025-04-22 | -53.71 | $100.51 | 96713 |
| 2025-04-21 | -66.56 | $98.12 | 100800 |
| 2025-04-17 | -53.76 | $100.50 | 56900 |
| 2025-04-16 | -55.38 | $100.20 | 101342 |
| 2025-04-15 | -41.13 | $102.85 | 235964 |
| 2025-04-14 | -41.99 | $102.69 | 174269 |
| 2025-04-11 | -46.99 | $101.76 | 131643 |
| 2025-04-10 | -55.81 | $100.12 | 110300 |
| 2025-04-09 | -36.56 | $103.70 | 197053 |
| 2025-04-08 | -84.73 | $94.74 | 182763 |
| 2025-04-07 | -76.88 | $96.20 | 370000 |
| 2025-04-04 | -98.68 | $96.34 | 6.6M |
| 2025-04-03 | -98.28 | $102.52 | 176200 |
| 2025-04-02 | -50.24 | $107.72 | 240797 |
| 2025-04-01 | -66.44 | $107.02 | 226500 |
| 2025-03-31 | -76.28 | $106.32 | 325900 |
| 2025-03-28 | -83.41 | $106.40 | 68412 |
| 2025-03-27 | -60.99 | $108.48 | 39944 |
| 2025-03-26 | -56.18 | $108.97 | 86220 |
| 2025-03-25 | -43.85 | $110.34 | 60033 |
| 2025-03-24 | -47.75 | $109.96 | 64456 |
| 2025-03-21 | -68.98 | $108.12 | 64700 |
| 2025-03-20 | -73.53 | $108.06 | 135028 |
| 2025-03-19 | -73.16 | $108.18 | 156232 |
| 2025-03-18 | -83.15 | $106.99 | 94200 |
| 2025-03-17 | -72.94 | $108.28 | 83400 |
| 2025-03-14 | -79.59 | $107.44 | 41900 |
| 2025-03-13 | -96.99 | $105.24 | 69704 |
| 2025-03-12 | -87.86 | $106.72 | 76814 |
| 2025-03-11 | -92.91 | $106.10 | 70936 |
| 2025-03-10 | -92.17 | $106.90 | 127730 |
| 2025-03-07 | -79.58 | $109.94 | 408700 |
| 2025-03-06 | -94.54 | $109.36 | 108100 |
| 2025-03-05 | -72.05 | $111.57 | 143400 |
| 2025-03-04 | -87.00 | $110.34 | 226169 |
| 2025-03-03 | -88.35 | $111.66 | 138946 |
| 2025-02-28 | -63.78 | $113.59 | 131300 |
| 2025-02-27 | -98.26 | $111.86 | 114228 |
| 2025-02-26 | -81.70 | $113.66 | 70727 |
| 2025-02-25 | -83.40 | $113.58 | 106000 |
| 2025-02-24 | -78.92 | $114.13 | 206500 |
| 2025-02-21 | -61.36 | $114.88 | 82720 |
| 2025-02-20 | -12.65 | $116.96 | 56900 |
| 2025-02-19 | -2.34 | $117.40 | 70048 |
| 2025-02-18 | 0.00 | $117.26 | 64520 |
| 2025-02-14 | -3.60 | $116.98 | 169500 |
| 2025-02-13 | -2.84 | $116.96 | 75800 |
| 2025-02-12 | -31.67 | $115.74 | 138323 |
| 2025-02-11 | -17.01 | $116.00 | 88136 |
| 2025-02-10 | -15.75 | $115.98 | 54334 |
| 2025-02-07 | -26.01 | $115.27 | 151443 |
| 2025-02-06 | -11.27 | $116.29 | 77600 |
| 2025-02-05 | -16.62 | $115.92 | 84840 |
| 2025-02-04 | -23.41 | $115.45 | 57300 |
| 2025-02-03 | -34.83 | $114.66 | 86400 |
| 2025-01-31 | -23.55 | $115.44 | 138374 |
| 2025-01-30 | -16.91 | $115.90 | 58400 |
| 2025-01-29 | -26.16 | $115.26 | 63200 |
| 2025-01-28 | -17.77 | $115.84 | 165234 |
| 2025-01-27 | -33.67 | $114.74 | 110286 |
| 2025-01-24 | -7.95 | $116.52 | 70347 |
| 2025-01-23 | 0.00 | $116.84 | 94820 |
| 2025-01-22 | -4.58 | $116.19 | 87956 |
| 2025-01-21 | 0.00 | $115.52 | 404900 |
| 2025-01-17 | -27.82 | $114.38 | 97100 |
| 2025-01-16 | -45.56 | $113.34 | 73800 |
| 2025-01-15 | -46.31 | $113.50 | 79400 |
| 2025-01-14 | -79.17 | $111.45 | 133914 |
| 2025-01-13 | -82.53 | $111.24 | 134233 |
| 2025-01-10 | -94.22 | $111.08 | 84958 |
| 2025-01-08 | -67.16 | $112.84 | 47200 |
| 2025-01-07 | -71.35 | $112.62 | 48500 |
| 2025-01-06 | -48.57 | $113.94 | 76837 |
| 2025-01-03 | -62.01 | $113.19 | 68700 |
| 2025-01-02 | -85.84 | $111.86 | 93600 |
| 2024-12-31 | -90.00 | $112.06 | 159300 |
| 2024-12-30 | -80.98 | $112.52 | 678424 |
| 2024-12-27 | -55.49 | $113.82 | 136670 |
| 2024-12-26 | -24.51 | $115.40 | 77300 |
| 2024-12-24 | -24.71 | $115.39 | 75600 |
| 2024-12-23 | -50.39 | $114.08 | 70141 |
| 2024-12-20 | -65.29 | $113.32 | 85700 |
| 2024-12-19 | -99.78 | $112.07 | 117000 |
| 2024-12-18 | -92.75 | $112.17 | 124012 |
| 2024-12-17 | -18.84 | $115.71 | 124600 |
| 2024-12-16 | -9.42 | $116.18 | 101927 |
| 2024-12-13 | -18.48 | $115.70 | 106000 |
| 2024-12-12 | -18.48 | $115.70 | 100000 |
| 2024-12-11 | -7.59 | $116.26 | 133928 |
| 2024-12-10 | -26.07 | $115.31 | 74535 |
| 2024-12-09 | -18.29 | $115.71 | 66533 |
| 2024-12-06 | -2.53 | $116.52 | 119400 |
| 2024-12-05 | -8.93 | $116.10 | 70832 |
| 2024-12-04 | 0.00 | $116.44 | 84309 |
| 2024-12-03 | -0.29 | $115.58 | 105600 |
| 2024-12-02 | -1.63 | $115.47 | 116100 |
| 2024-11-29 | -2.08 | $115.26 | 71600 |
| 2024-11-27 | -8.22 | $114.46 | 87827 |
| 2024-11-26 | -0.88 | $114.96 | 104000 |
| 2024-11-25 | -9.16 | $114.36 | 110419 |
| 2024-11-22 | -8.98 | $113.99 | 196600 |
| 2024-11-21 | -15.43 | $113.58 | 97816 |
| 2024-11-20 | -25.20 | $112.96 | 93239 |
| 2024-11-19 | -27.72 | $112.80 | 54837 |
| 2024-11-18 | -34.02 | $112.40 | 132800 |
| 2024-11-15 | -42.83 | $111.84 | 113500 |
| 2024-11-14 | -18.27 | $113.40 | 88634 |
| 2024-11-13 | -7.24 | $114.10 | 178700 |
| 2024-11-12 | -8.66 | $114.01 | 60435 |
| 2024-11-11 | -2.52 | $114.40 | 74624 |
| 2024-11-08 | -2.92 | $114.20 | 71311 |
| 2024-11-07 | -2.85 | $113.66 | 72889 |
| 2024-11-06 | -2.83 | $112.67 | 72520 |
| 2024-11-05 | -48.64 | $109.91 | 57300 |
| 2024-11-04 | -91.54 | $108.49 | 67012 |
| 2024-11-01 | -74.44 | $108.84 | 63600 |
| 2024-10-31 | -89.44 | $108.30 | 104156 |
| 2024-10-30 | -27.91 | $110.44 | 32200 |
| 2024-10-29 | -17.57 | $110.84 | 49604 |
| 2024-10-28 | -25.00 | $110.55 | 44119 |
| 2024-10-25 | -31.44 | $110.30 | 36024 |
| 2024-10-24 | -31.44 | $110.30 | 46700 |
| 2024-10-23 | -39.43 | $109.99 | 103200 |
| 2024-10-22 | -12.63 | $111.03 | 84914 |
| 2024-10-21 | -11.34 | $111.08 | 343700 |
| 2024-10-18 | -4.12 | $111.36 | 44800 |
| 2024-10-17 | -15.46 | $110.92 | 98900 |
| 2024-10-16 | -13.46 | $110.92 | 119838 |
| 2024-10-15 | -22.03 | $110.39 | 108921 |
| 2024-10-14 | -4.45 | $111.22 | 98500 |
| 2024-10-11 | -2.96 | $110.42 | 98800 |
| 2024-10-10 | -6.50 | $109.74 | 89900 |
| 2024-10-09 | -3.43 | $109.81 | 94200 |
| 2024-10-08 | -9.38 | $109.02 | 293345 |
| 2024-10-07 | -23.86 | $108.00 | 128300 |
| 2024-10-04 | -8.52 | $109.08 | 152835 |
| 2024-10-03 | -23.96 | $107.96 | 122253 |
| 2024-10-02 | -20.06 | $108.24 | 96136 |
| 2024-10-01 | -20.06 | $108.24 | 1.5M |
| 2024-09-30 | -1.67 | $109.56 | 100342 |
| 2024-09-27 | -6.96 | $109.18 | 122000 |
| 2024-09-26 | -4.74 | $109.34 | 97400 |
| 2024-09-25 | -6.16 | $108.75 | 29400 |
| 2024-09-24 | 0.00 | $109.08 | 103702 |
| 2024-09-23 | -4.48 | $108.69 | 88205 |
| 2024-09-20 | -7.41 | $108.50 | 50103 |
| 2024-09-19 | -4.63 | $108.68 | 299100 |
| 2024-09-18 | -25.22 | $106.71 | 43113 |
| 2024-09-17 | -9.73 | $107.14 | 61200 |
| 2024-09-16 | -3.84 | $107.01 | 36000 |
| 2024-09-13 | -6.40 | $106.89 | 56046 |
| 2024-09-12 | -18.98 | $106.30 | 56139 |
| 2024-09-11 | -39.87 | $105.32 | 48800 |
| 2024-09-10 | -56.08 | $104.24 | 38900 |
| 2024-09-09 | -54.15 | $103.86 | 28800 |
| 2024-09-06 | -66.32 | $102.72 | 47200 |
| 2024-09-05 | -35.83 | $104.42 | 59000 |
| 2024-09-04 | -28.30 | $104.70 | 41900 |
| 2024-09-03 | -23.33 | $105.13 | 32626 |
| 2024-08-30 | -0.10 | $107.18 | 43144 |
| 2024-08-29 | -10.59 | $106.07 | 72200 |
| 2024-08-28 | -9.91 | $106.14 | 40147 |
| 2024-08-27 | -3.69 | $106.78 | 93800 |
| 2024-08-26 | -5.83 | $106.56 | 164800 |
| 2024-08-23 | -1.87 | $106.82 | 43100 |
| 2024-08-22 | -13.12 | $105.68 | 44500 |
| 2024-08-21 | -0.81 | $106.66 | 49630 |
| 2024-08-20 | -3.40 | $106.24 | 68630 |
| 2024-08-19 | 0.00 | $106.40 | 43348 |
| 2024-08-16 | -5.47 | $105.33 | 56806 |
| 2024-08-15 | -7.15 | $105.18 | 91436 |
| 2024-08-14 | -31.08 | $103.30 | 318500 |
| 2024-08-13 | -36.51 | $102.94 | 52505 |
| 2024-08-12 | -57.24 | $101.36 | 35907 |
| 2024-08-09 | -58.76 | $101.20 | 51017 |
| 2024-08-08 | -62.57 | $100.80 | 49160 |
| 2024-08-07 | -84.48 | $98.50 | 58000 |
| 2024-08-06 | -78.95 | $99.08 | 90222 |
| 2024-08-05 | -86.95 | $98.24 | 220867 |
| 2024-08-02 | -87.61 | $101.22 | 69825 |
| 2024-08-01 | -83.53 | $103.06 | 217500 |
| 2024-07-31 | -54.26 | $104.57 | 83200 |
| 2024-07-30 | -87.02 | $102.88 | 38625 |
| 2024-07-29 | -75.00 | $103.50 | 84000 |
| 2024-07-26 | -79.85 | $103.25 | 34635 |
| 2024-07-25 | -97.87 | $102.32 | 68711 |
| 2024-07-24 | -94.88 | $102.92 | 66800 |
| 2024-07-23 | -50.12 | $105.28 | 41347 |
| 2024-07-22 | -46.76 | $105.42 | 34743 |
| 2024-07-19 | -74.58 | $104.26 | 20800 |
| 2024-07-18 | -57.31 | $104.98 | 70200 |
| 2024-07-17 | -37.17 | $105.82 | 37400 |
| 2024-07-16 | -2.25 | $107.27 | 43355 |
| 2024-07-15 | -13.53 | $106.68 | 373016 |
| 2024-07-12 | -15.28 | $106.36 | 25742 |
| 2024-07-11 | -25.29 | $105.78 | 46133 |
| 2024-07-10 | -0.36 | $106.65 | 29748 |
| 2024-07-09 | -4.14 | $105.70 | 94800 |
| 2024-07-08 | -3.23 | $105.56 | 31927 |
| 2024-07-05 | -0.45 | $105.52 | 47735 |
| 2024-07-03 | -0.45 | $104.88 | 256413 |
| 2024-07-02 | -10.87 | $104.34 | 102300 |
| 2024-07-01 | -21.65 | $103.72 | 28400 |
| 2024-06-28 | -17.36 | $103.78 | 73500 |
| 2024-06-27 | -5.76 | $104.18 | 531407 |
| 2024-06-26 | -9.21 | $103.97 | 31700 |
| 2024-06-25 | -10.36 | $103.90 | 43249 |
| 2024-06-24 | -17.60 | $103.46 | 28624 |
| 2024-06-21 | -11.68 | $103.82 | 43443 |
| 2024-06-20 | -10.36 | $103.90 | 102801 |
| 2024-06-18 | -0.86 | $104.19 | 27436 |
| 2024-06-17 | -3.83 | $103.98 | 59200 |
| 2024-06-14 | -4.95 | $103.06 | 63911 |
| 2024-06-13 | -4.54 | $103.08 | 30200 |
| 2024-06-12 | -8.45 | $102.89 | 34500 |
| 2024-06-11 | 0.00 | $101.98 | 50826 |
| 2024-06-10 | -8.62 | $101.63 | 121900 |
| 2024-06-07 | -16.09 | $101.37 | 74100 |
| 2024-06-06 | -3.86 | $101.51 | 44800 |
| 2024-06-05 | -1.69 | $101.46 | 31939 |
| 2024-06-04 | -32.86 | $100.32 | 30100 |
| 2024-06-03 | -34.72 | $100.13 | 35500 |
| 2024-05-31 | -30.00 | $100.06 | 199338 |
| 2024-05-30 | -33.07 | $99.40 | 33100 |
| 2024-05-29 | -23.24 | $99.98 | 48131 |
| 2024-05-28 | -12.17 | $100.69 | 57643 |
| 2024-05-24 | -10.92 | $100.77 | 15632 |
| 2024-05-23 | -21.68 | $100.08 | 154806 |
| 2024-05-22 | -5.26 | $100.78 | 41527 |
| 2024-05-21 | 0.00 | $101.12 | 69800 |
| 2024-05-20 | -3.11 | $100.90 | 31300 |
| 2024-05-17 | -3.96 | $100.76 | 43020 |
| 2024-05-16 | -6.04 | $100.60 | 24122 |
| 2024-05-15 | -0.14 | $100.80 | 29600 |
| 2024-05-14 | -1.05 | $99.54 | 33448 |
| 2024-05-13 | -6.00 | $99.08 | 24710 |
| 2024-05-10 | -6.61 | $99.00 | 29506 |
| 2024-05-09 | 0.00 | $98.96 | 812900 |
| 2024-05-08 | -9.02 | $98.35 | 35800 |
| 2024-05-07 | -6.76 | $98.46 | 24700 |
| 2024-05-06 | -12.10 | $98.34 | 173600 |
| 2024-05-03 | -33.33 | $97.27 | 41400 |
| 2024-05-02 | -57.94 | $96.03 | 25714 |
| 2024-05-01 | -79.68 | $95.06 | 41200 |
| 2024-04-30 | -71.02 | $95.55 | 77600 |
| 2024-04-29 | -45.76 | $96.98 | 42218 |
| 2024-04-26 | -50.26 | $96.74 | 139804 |
| 2024-04-25 | -70.13 | $95.72 | 196400 |
| 2024-04-24 | -64.85 | $96.04 | 47000 |
| 2024-04-23 | -64.19 | $96.08 | 35746 |
| 2024-04-22 | -83.33 | $94.92 | 49534 |
| 2024-04-19 | -96.37 | $94.13 | 54027 |
| 2024-04-18 | -98.22 | $94.99 | 338312 |
| 2024-04-17 | -95.71 | $95.28 | 58900 |
| 2024-04-16 | -96.36 | $95.74 | 40504 |
| 2024-04-15 | -95.27 | $95.94 | 56200 |
| 2024-04-12 | -91.23 | $97.16 | 37000 |
| 2024-04-11 | -49.33 | $98.50 | 62218 |
| 2024-04-10 | -72.15 | $97.82 | 42132 |
| 2024-04-09 | -43.96 | $98.66 | 67800 |
| 2024-04-08 | -43.65 | $98.56 | 397826 |
| 2024-04-05 | -40.56 | $98.66 | 40836 |
| 2024-04-04 | -74.61 | $97.56 | 76200 |
| 2024-04-03 | -37.46 | $98.76 | 116348 |
| 2024-04-02 | -33.42 | $98.64 | 90300 |
| 2024-04-01 | -15.83 | $99.34 | 52200 |
| 2024-03-28 | -4.27 | $99.80 | 68100 |
| 2024-03-27 | -2.79 | $99.82 | 179001 |
| 2024-03-26 | -26.14 | $98.90 | 34535 |
| 2024-03-25 | -19.04 | $99.18 | 50000 |
| 2024-03-22 | -11.42 | $99.48 | 31024 |
| 2024-03-21 | -8.38 | $99.60 | 43100 |
| 2024-03-20 | 0.00 | $99.28 | 41643 |
| 2024-03-19 | -4.46 | $98.38 | 42500 |
| 2024-03-18 | -16.14 | $97.83 | 39414 |
| 2024-03-15 | -29.94 | $97.18 | 51340 |
| 2024-03-14 | -13.38 | $97.96 | 60600 |
| 2024-03-13 | -9.77 | $98.13 | 49045 |
| 2024-03-12 | -5.65 | $98.30 | 175200 |
| 2024-03-11 | -27.68 | $97.17 | 25600 |
| 2024-03-08 | -23.20 | $97.40 | 33805 |
| 2024-03-07 | -2.15 | $98.01 | 26116 |
| 2024-03-06 | -18.81 | $97.00 | 38400 |
| 2024-03-05 | -32.11 | $96.42 | 35544 |
| 2024-03-04 | -6.93 | $97.50 | 80800 |
| 2024-03-01 | -0.44 | $97.63 | 38500 |
| 2024-02-29 | -6.20 | $96.70 | 22500 |
| 2024-02-28 | -14.42 | $96.26 | 21603 |
| 2024-02-27 | -9.81 | $96.50 | 49100 |
| 2024-02-26 | -12.88 | $96.34 | 40400 |
| 2024-02-23 | -7.12 | $96.64 | 158300 |
| 2024-02-22 | -2.88 | $96.53 | 39130 |
| 2024-02-21 | -33.17 | $94.49 | 35524 |
| 2024-02-20 | -34.16 | $94.45 | 40700 |
| 2024-02-16 | -17.98 | $95.09 | 32600 |
| 2024-02-15 | -5.64 | $95.53 | 35200 |
| 2024-02-14 | -15.80 | $94.88 | 54811 |
| 2024-02-13 | -28.48 | $93.98 | 36728 |
| 2024-02-12 | -8.67 | $95.26 | 44448 |
| 2024-02-09 | -0.82 | $95.44 | 84624 |
| 2024-02-08 | -0.18 | $94.88 | 26837 |
| 2024-02-07 | 0.00 | $94.78 | 35900 |
| 2024-02-06 | -6.48 | $93.98 | 54435 |
| 2024-02-05 | -11.85 | $93.68 | 61200 |
| 2024-02-02 | -4.78 | $94.03 | 46600 |
| 2024-02-01 | -9.00 | $93.00 | 128700 |
| 2024-01-31 | -32.85 | $91.86 | 98721 |
| 2024-01-30 | -1.05 | $93.38 | 64820 |
| 2024-01-29 | -0.63 | $93.38 | 76800 |
| 2024-01-26 | -5.63 | $92.67 | 46300 |
| 2024-01-25 | -3.30 | $92.75 | 78712 |
| 2024-01-24 | -15.33 | $92.24 | 98634 |
| 2024-01-23 | -2.22 | $92.17 | 56132 |
| 2024-01-22 | -9.44 | $91.91 | 368027 |
| 2024-01-19 | -1.31 | $91.66 | 57500 |
| 2024-01-18 | -16.67 | $90.60 | 52500 |
| 2024-01-17 | -50.85 | $89.80 | 55012 |
| 2024-01-16 | -29.49 | $90.30 | 50917 |
| 2024-01-12 | -14.96 | $90.64 | 33641 |
| 2024-01-11 | -13.01 | $90.56 | 39809 |
| 2024-01-10 | -9.20 | $90.60 | 27944 |
| 2024-01-09 | -23.65 | $90.08 | 144400 |
| 2024-01-08 | -18.14 | $90.19 | 74398 |
| 2024-01-05 | -47.84 | $88.92 | 43929 |
| 2024-01-04 | -47.82 | $88.72 | 33400 |
| 2024-01-03 | -41.48 | $89.01 | 43600 |
| 2024-01-02 | -24.24 | $89.80 | 172100 |
| 2023-12-29 | -11.14 | $90.40 | 69929 |
| 2023-12-28 | -5.93 | $90.63 | 60900 |
| 2023-12-27 | -8.05 | $90.53 | 25900 |
| 2023-12-26 | -2.30 | $90.80 | 34824 |
| 2023-12-22 | -7.76 | $90.40 | 61130 |
| 2023-12-21 | -10.78 | $90.26 | 52600 |
| 2023-12-20 | -29.09 | $89.41 | 74838 |
| 2023-12-19 | 0.00 | $90.64 | 51100 |
| 2023-12-18 | -1.74 | $90.13 | 1.1M |
| 2023-12-15 | -7.64 | $89.64 | 72900 |
| 2023-12-14 | -5.22 | $89.74 | 20100 |
| 2023-12-13 | 0.00 | $89.44 | 25427 |
| 2023-12-12 | 0.00 | $88.25 | 43216 |
| 2023-12-11 | -0.89 | $87.84 | 577722 |
| 2023-12-08 | -1.42 | $87.48 | 23044 |
| 2023-12-07 | -4.03 | $87.12 | 15500 |
| 2023-12-06 | -17.34 | $86.46 | 39300 |
| 2023-12-05 | -10.89 | $86.78 | 19500 |
| 2023-12-04 | -10.58 | $86.79 | 37400 |
| 2023-12-01 | -2.45 | $87.19 | 93700 |
| 2023-11-30 | -4.64 | $86.73 | 48800 |
| 2023-11-29 | -7.68 | $86.43 | 39700 |
| 2023-11-28 | -2.36 | $86.44 | 34500 |
| 2023-11-27 | -2.28 | $86.37 | 20800 |
| 2023-11-24 | -0.67 | $86.50 | 7500 |
| 2023-11-22 | -1.78 | $86.40 | 42042 |
| 2023-11-21 | -2.84 | $86.10 | 25600 |
| 2023-11-20 | -2.05 | $86.17 | 25400 |
| 2023-11-17 | -1.61 | $85.48 | 36716 |
| 2023-11-16 | -2.12 | $85.39 | 36400 |
| 2023-11-15 | -2.50 | $85.36 | 37446 |
| 2023-11-14 | -3.03 | $85.22 | 63900 |
| 2023-11-13 | -1.09 | $83.93 | 33530 |
| 2023-11-10 | 0.00 | $83.80 | 93135 |
| 2023-11-09 | -12.70 | $82.50 | 68000 |
| 2023-11-08 | -1.94 | $83.11 | 113300 |
| 2023-11-07 | -2.14 | $83.04 | 49600 |
| 2023-11-06 | -1.72 | $82.68 | 28821 |
| 2023-11-03 | -8.05 | $82.35 | 23600 |
| 2023-11-02 | -21.26 | $81.66 | 38200 |
| 2023-11-01 | -49.62 | $80.18 | 30025 |
| 2023-10-31 | -67.62 | $79.24 | 31245 |
| 2023-10-30 | -76.82 | $78.76 | 29106 |
| 2023-10-27 | -96.74 | $77.72 | 24238 |
| 2023-10-26 | -97.96 | $77.98 | 43800 |
| 2023-10-25 | -96.75 | $79.20 | 33600 |
| 2023-10-24 | -69.19 | $80.30 | 37800 |
| 2023-10-23 | -84.87 | $79.74 | 28842 |
| 2023-10-20 | -93.64 | $79.68 | 52600 |
| 2023-10-19 | -59.39 | $80.81 | 29200 |
| 2023-10-18 | -41.21 | $81.41 | 36212 |
| 2023-10-17 | -37.55 | $82.38 | 41000 |
| 2023-10-16 | -35.84 | $82.46 | 26100 |
| 2023-10-13 | -53.33 | $81.71 | 60921 |
| 2023-10-12 | -50.75 | $82.10 | 33443 |
| 2023-10-11 | -46.49 | $82.52 | 34514 |
| 2023-10-10 | -52.46 | $82.18 | 128154 |
| 2023-10-09 | -58.42 | $81.84 | 251504 |
| 2023-10-06 | -68.60 | $81.26 | 24400 |
| 2023-10-05 | -86.49 | $80.24 | 22600 |
| 2023-10-04 | -84.39 | $80.36 | 64500 |
| 2023-10-03 | -94.91 | $79.76 | 53520 |
| 2023-10-02 | -79.81 | $81.06 | 109500 |
| 2023-09-29 | -81.72 | $81.00 | 46000 |
| 2023-09-28 | -77.99 | $81.20 | 30016 |
| 2023-09-27 | -86.57 | $80.74 | 44910 |
| 2023-09-26 | -96.48 | $80.72 | 33029 |
| 2023-09-25 | -84.29 | $81.84 | 17000 |
| 2023-09-22 | -100.00 | $81.46 | 30500 |
| 2023-09-21 | -98.39 | $81.72 | 366011 |
| 2023-09-20 | -61.96 | $83.10 | 31800 |
| 2023-09-19 | -39.13 | $83.94 | 26938 |
| 2023-09-18 | -34.78 | $84.10 | 39239 |
| 2023-09-15 | -34.31 | $83.97 | 33405 |
| 2023-09-14 | -8.76 | $85.02 | 30122 |
| 2023-09-13 | -24.82 | $84.36 | 94719 |
| 2023-09-12 | -28.71 | $84.20 | 57105 |
| 2023-09-11 | -15.57 | $84.74 | 82642 |
| 2023-09-08 | -31.14 | $84.10 | 89700 |
| 2023-09-07 | -35.52 | $83.92 | 61646 |
| 2023-09-06 | -32.12 | $84.06 | 91845 |
| 2023-09-05 | -14.60 | $84.78 | 62800 |
| 2023-09-01 | -13.63 | $84.82 | 50400 |
| 2023-08-31 | -9.44 | $84.82 | 100828 |
| 2023-08-30 | -3.01 | $84.82 | 92300 |
| 2023-08-29 | -14.02 | $84.46 | 116811 |
| 2023-08-28 | -56.01 | $83.21 | 88600 |
| 2023-08-25 | -70.15 | $82.64 | 67300 |
| 2023-08-24 | -80.39 | $82.17 | 115900 |
| 2023-08-23 | -60.04 | $83.20 | 109600 |
| 2023-08-22 | -78.26 | $82.32 | 66548 |
| 2023-08-21 | -72.88 | $82.58 | 76909 |
| 2023-08-18 | -88.82 | $81.81 | 70601 |
| 2023-08-17 | -99.77 | $81.85 | 588937 |
| 2023-08-16 | -100.00 | $82.50 | 124900 |
| 2023-08-15 | -96.71 | $83.16 | 41442 |
| 2023-08-14 | -66.45 | $84.08 | 38004 |
| 2023-08-11 | -85.53 | $83.50 | 12700 |
| 2023-08-10 | -93.82 | $83.52 | 27247 |
| 2023-08-09 | -94.89 | $83.50 | 33106 |
| 2023-08-08 | -65.57 | $84.10 | 14424 |
| 2023-08-07 | -40.38 | $84.42 | 25600 |
| 2023-08-04 | -54.05 | $83.70 | 13301 |
| 2023-08-03 | -45.50 | $84.08 | 89526 |
| 2023-08-02 | -39.64 | $84.34 | 46817 |
| 2023-08-01 | -10.81 | $85.62 | 32600 |
| 2023-07-31 | -6.76 | $85.80 | 23800 |
| 2023-07-28 | -9.46 | $85.68 | 88802 |
| 2023-07-27 | -29.73 | $84.78 | 52247 |
| 2023-07-26 | -8.76 | $85.20 | 187800 |
| 2023-07-25 | -7.94 | $85.20 | 32813 |
| 2023-07-24 | -11.78 | $85.01 | 30312 |
| 2023-07-21 | -21.56 | $84.57 | 9400 |
| 2023-07-20 | -21.56 | $84.57 | 45400 |
| 2023-07-19 | -7.56 | $85.20 | 39300 |
| 2023-07-18 | -2.19 | $85.06 | 20833 |
| 2023-07-17 | -5.11 | $84.38 | 25448 |
| 2023-07-14 | -12.64 | $84.08 | 39136 |
| 2023-07-13 | -2.88 | $84.08 | 30048 |
| 2023-07-12 | -14.74 | $83.18 | 60900 |
| 2023-07-11 | -32.74 | $82.54 | 35300 |
| 2023-07-10 | -45.28 | $82.06 | 881018 |
| 2023-07-07 | -35.68 | $82.08 | 49342 |
| 2023-07-06 | -27.87 | $82.38 | 37108 |
| 2023-07-05 | -10.17 | $83.06 | 53709 |
| 2023-07-03 | -8.34 | $83.13 | 17800 |
| 2023-06-30 | -2.35 | $83.36 | 33507 |
| 2023-06-29 | -21.37 | $82.34 | 37870 |
| 2023-06-28 | -28.02 | $81.98 | 82570 |
| 2023-06-27 | -28.79 | $81.94 | 31222 |
| 2023-06-26 | -41.70 | $81.08 | 72328 |
| 2023-06-23 | -29.00 | $81.65 | 71295 |
| 2023-06-22 | -17.83 | $82.24 | 20199 |
| 2023-06-21 | -23.48 | $81.86 | 26127 |
| 2023-06-20 | -16.34 | $82.34 | 58832 |
| 2023-06-16 | -10.70 | $82.72 | 86085 |
| 2023-06-15 | -4.84 | $83.00 | 125968 |
| 2023-06-14 | -15.64 | $81.34 | 691663 |
| 2023-06-13 | -1.71 | $81.80 | 32829 |
| 2023-06-12 | 0.00 | $81.36 | 28741 |
| 2023-06-09 | -9.48 | $80.48 | 32510 |
| 2023-06-08 | -6.78 | $80.34 | 23747 |
| 2023-06-07 | -20.69 | $79.73 | 24301 |
| 2023-06-06 | -6.90 | $80.33 | 19916 |
| 2023-06-05 | -9.43 | $80.22 | 27375 |
| 2023-06-02 | -2.77 | $80.31 | 39929 |
| 2023-06-01 | -2.92 | $79.20 | 66639 |
| 2023-05-31 | -22.44 | $78.32 | 30660 |
| 2023-05-30 | -9.23 | $78.85 | 23175 |
| 2023-05-26 | -4.90 | $78.70 | 33971 |
| 2023-05-25 | -29.50 | $77.60 | 22444 |
| 2023-05-24 | -51.92 | $76.84 | 30170 |
| 2023-05-23 | -33.33 | $77.42 | 19193 |
| 2023-05-22 | -11.30 | $78.20 | 100210 |
| 2023-05-19 | -9.04 | $78.28 | 20642 |
| 2023-05-18 | -2.98 | $78.32 | 32919 |
| 2023-05-17 | -1.94 | $77.59 | 39251 |
| 2023-05-16 | -37.80 | $76.64 | 164862 |
| 2023-05-15 | -22.83 | $77.02 | 32063 |
| 2023-05-12 | -33.86 | $76.74 | 28300 |
| 2023-05-11 | -28.35 | $76.88 | 10482 |
| 2023-05-10 | -24.41 | $76.98 | 32233 |
| 2023-05-09 | -41.73 | $76.54 | 22082 |
| 2023-05-08 | -28.35 | $76.88 | 29510 |
| 2023-05-05 | -33.86 | $76.74 | 28100 |
| 2023-05-04 | -87.40 | $75.38 | 25726 |
| 2023-05-03 | -65.35 | $75.94 | 59744 |
| 2023-05-02 | -44.09 | $76.48 | 27200 |
| 2023-05-01 | -13.39 | $77.26 | 28124 |
| 2023-04-28 | -0.90 | $77.26 | 31532 |
| 2023-04-27 | -22.67 | $76.66 | 70169 |
| 2023-04-26 | -66.89 | $75.20 | 58700 |
| 2023-04-25 | -46.08 | $75.40 | 33145 |
| 2023-04-24 | -17.72 | $76.52 | 17600 |
| 2023-04-21 | -16.52 | $76.48 | 21239 |
| 2023-04-20 | -18.53 | $76.39 | 35148 |
| 2023-04-19 | -7.59 | $76.88 | 30091 |
| 2023-04-18 | -7.37 | $76.89 | 53472 |
| 2023-04-17 | -4.89 | $76.85 | 35049 |
| 2023-04-14 | -9.48 | $76.62 | 42803 |
| 2023-04-13 | 0.00 | $76.80 | 64737 |
| 2023-04-12 | -15.31 | $75.61 | 1.4M |
| 2023-04-11 | -8.49 | $75.98 | 37856 |
| 2023-04-10 | -6.98 | $76.00 | 464418 |
| 2023-04-06 | -6.19 | $76.05 | 39017 |
| 2023-04-05 | -11.75 | $75.70 | 29998 |
| 2023-04-04 | -9.21 | $75.86 | 75276 |
| 2023-04-03 | -0.81 | $76.23 | 31803 |
| 2023-03-31 | -0.66 | $76.15 | 14624 |
| 2023-03-30 | -0.40 | $75.13 | 70400 |
| 2023-03-29 | -1.98 | $74.60 | 48031 |
| 2023-03-28 | -24.84 | $73.56 | 30426 |
| 2023-03-27 | -19.56 | $73.80 | 55937 |
| 2023-03-24 | -21.76 | $73.70 | 24700 |
| 2023-03-23 | -29.23 | $73.36 | 43048 |
| 2023-03-22 | -37.14 | $73.00 | 48913 |
| 2023-03-21 | -13.85 | $74.06 | 29241 |
| 2023-03-20 | -35.16 | $73.09 | 38700 |
| 2023-03-17 | -45.27 | $72.63 | 86603 |
| 2023-03-16 | -43.73 | $73.28 | 43059 |
| 2023-03-15 | -67.72 | $71.98 | 83700 |
| 2023-03-14 | -62.46 | $72.28 | 57700 |
| 2023-03-13 | -84.56 | $71.02 | 87000 |
| 2023-03-10 | -97.01 | $70.97 | 51900 |
| 2023-03-09 | -97.08 | $71.96 | 87939 |
| 2023-03-08 | -70.07 | $73.20 | 68900 |
| 2023-03-07 | -72.04 | $73.18 | 76710 |
| 2023-03-06 | -46.92 | $74.24 | 16837 |
| 2023-03-03 | -53.78 | $74.08 | 41200 |
| 2023-03-02 | -81.11 | $72.85 | 38142 |
| 2023-03-01 | -99.53 | $72.28 | 68135 |
| 2023-02-28 | -87.94 | $72.78 | 30100 |
| 2023-02-27 | -85.58 | $72.88 | 57200 |
| 2023-02-24 | -89.83 | $72.70 | 28608 |
| 2023-02-23 | -77.78 | $73.56 | 166200 |
| 2023-02-22 | -82.86 | $73.02 | 164300 |
| 2023-02-21 | -78.10 | $73.22 | 111100 |
| 2023-02-17 | -45.00 | $74.61 | 46330 |
| 2023-02-16 | -32.34 | $74.87 | 56238 |
| 2023-02-15 | -11.87 | $75.84 | 31900 |
| 2023-02-14 | -15.11 | $75.66 | 27900 |
| 2023-02-13 | -16.55 | $75.58 | 41900 |
| 2023-02-10 | -31.30 | $74.76 | 112800 |
| 2023-02-09 | -34.17 | $74.60 | 54439 |
| 2023-02-08 | -21.58 | $75.30 | 38300 |
| 2023-02-07 | -6.26 | $76.14 | 139500 |
| 2023-02-06 | -27.30 | $74.93 | 793600 |
| 2023-02-03 | -13.62 | $75.57 | 193201 |
| 2023-02-02 | -2.26 | $76.30 | 178400 |
| 2023-02-01 | -8.11 | $75.26 | 16.4M |
| 2023-01-31 | -5.89 | $74.43 | 16000 |
| 2023-01-30 | -25.97 | $73.34 | 38634 |
| 2023-01-27 | -7.00 | $74.37 | 14200 |
| 2023-01-26 | 0.00 | $74.12 | 24600 |
| 2023-01-25 | -6.64 | $73.28 | 18731 |
| 2023-01-24 | -4.87 | $73.36 | 149300 |
| 2023-01-23 | -3.76 | $73.41 | 12702 |
| 2023-01-20 | -15.85 | $72.51 | 9741 |
| 2023-01-19 | -47.80 | $71.20 | 82631 |
| 2023-01-18 | -37.32 | $71.63 | 13246 |
| 2023-01-17 | -10.00 | $72.75 | 20222 |
| 2023-01-13 | -2.05 | $72.88 | 9322 |
| 2023-01-12 | -34.45 | $72.58 | 10420 |
| 2023-01-11 | -48.97 | $72.28 | 25234 |
| 2023-01-10 | -63.55 | $71.36 | 54535 |
| 2023-01-09 | -70.84 | $70.90 | 960345 |
| 2023-01-06 | -70.21 | $70.94 | 20600 |
| 2023-01-05 | -94.45 | $69.41 | 44800 |
| 2023-01-04 | -80.19 | $70.31 | 29617 |
| 2023-01-03 | -87.48 | $69.85 | 28800 |
| 2022-12-30 | -83.52 | $70.10 | 27800 |
| 2022-12-29 | -81.14 | $70.25 | 30343 |
| 2022-12-28 | -100.00 | $69.06 | 25739 |
| 2022-12-27 | -83.49 | $70.16 | 32600 |
| 2022-12-23 | -78.21 | $70.49 | 26813 |
| 2022-12-22 | -84.62 | $70.09 | 27203 |
| 2022-12-21 | -76.63 | $71.14 | 30800 |
| 2022-12-20 | -93.84 | $70.19 | 14725 |
| 2022-12-19 | -94.75 | $70.14 | 8522 |
| 2022-12-16 | -89.86 | $70.85 | 11924 |
| 2022-12-15 | -93.72 | $71.49 | 3749 |
| 2022-12-14 | -54.02 | $73.49 | 24300 |
| 2022-12-13 | -43.68 | $73.85 | 14347 |
| 2022-12-12 | -60.36 | $73.23 | 7422 |
| 2022-12-09 | -89.05 | $72.26 | 27000 |
| 2022-12-08 | -57.64 | $72.78 | 9613 |
| 2022-12-07 | -46.37 | $72.20 | 9749 |
| 2022-12-06 | -44.56 | $72.32 | 13212 |
| 2022-12-05 | -27.49 | $73.45 | 70300 |
| 2022-12-02 | -7.27 | $74.75 | 19619 |
| 2022-12-01 | -4.79 | $74.92 | 25600 |
| 2022-11-30 | 0.00 | $74.79 | 8700 |
| 2022-11-29 | -23.33 | $72.57 | 1324 |
| 2022-11-28 | -19.33 | $72.81 | 26900 |
| 2022-11-25 | -2.00 | $73.85 | 3200 |
| 2022-11-23 | 0.00 | $73.97 | 24528 |
| 2022-11-22 | -8.08 | $73.43 | 24800 |
| 2022-11-21 | -23.74 | $72.50 | 16700 |
| 2022-11-18 | -19.53 | $72.75 | 5900 |
| 2022-11-17 | -21.09 | $72.55 | 3324 |
| 2022-11-16 | -17.21 | $72.80 | 12641 |
| 2022-11-15 | -9.46 | $73.30 | 10200 |
| 2022-11-14 | -13.16 | $72.74 | 7900 |
| 2022-11-11 | -1.65 | $73.27 | 5900 |
| 2022-11-10 | -0.31 | $72.48 | 8200 |
| 2022-11-09 | -43.56 | $68.69 | 30000 |
| 2022-11-08 | -23.67 | $70.22 | 12700 |
| 2022-11-07 | -29.65 | $69.76 | 8904 |
| 2022-11-04 | -38.62 | $69.07 | 9500 |
| 2022-11-03 | -49.54 | $68.23 | 17326 |
| 2022-11-02 | -38.36 | $69.09 | 14725 |
| 2022-11-01 | -14.82 | $70.90 | 15619 |
| 2022-10-31 | -7.47 | $71.29 | 5818 |
| 2022-10-28 | -0.13 | $71.84 | 26201 |
| 2022-10-27 | -19.97 | $70.12 | 9743 |
| 2022-10-26 | -12.62 | $70.65 | 7000 |
| 2022-10-25 | -0.86 | $71.29 | 22800 |
| 2022-10-24 | -3.31 | $70.19 | 11800 |
| 2022-10-21 | -13.67 | $69.34 | 10910 |
| 2022-10-20 | -40.14 | $67.81 | 19900 |
| 2022-10-19 | -35.79 | $68.19 | 8845 |
| 2022-10-18 | -46.91 | $68.56 | 15524 |
| 2022-10-17 | -55.61 | $67.87 | 17400 |
| 2022-10-14 | -77.81 | $66.11 | 9800 |
| 2022-10-13 | -59.52 | $67.56 | 15400 |
| 2022-10-12 | -99.32 | $65.88 | 12603 |
| 2022-10-11 | -98.21 | $66.02 | 28900 |
| 2022-10-10 | -94.84 | $66.52 | 7700 |
| 2022-10-07 | -93.56 | $67.07 | 33500 |
| 2022-10-06 | -73.66 | $69.08 | 79603 |
| 2022-10-05 | -66.63 | $69.79 | 10110 |
| 2022-10-04 | -66.34 | $69.82 | 10032 |
| 2022-10-03 | -87.33 | $67.70 | 7200 |
| 2022-09-30 | -100.00 | $66.42 | 12011 |
| 2022-09-29 | -93.72 | $67.56 | 55200 |
| 2022-09-28 | -82.84 | $68.89 | 30400 |
| 2022-09-27 | -95.66 | $67.71 | 33400 |
| 2022-09-26 | -97.20 | $67.84 | 56600 |
| 2022-09-23 | -91.97 | $68.40 | 47004 |
| 2022-09-22 | -97.93 | $69.62 | 34802 |
| 2022-09-21 | -100.00 | $70.16 | 20200 |
| 2022-09-20 | -93.34 | $71.37 | 6644 |
| 2022-09-19 | -83.43 | $72.09 | 12800 |
| 2022-09-16 | -93.57 | $71.48 | 23200 |
| 2022-09-15 | -93.57 | $72.40 | 14836 |
| 2022-09-14 | -86.80 | $72.95 | 17917 |
| 2022-09-13 | -89.83 | $72.76 | 13700 |
| 2022-09-12 | -49.63 | $76.00 | 15111 |
| 2022-09-09 | -60.17 | $75.15 | 11600 |
| 2022-09-08 | -74.81 | $73.97 | 22000 |
| 2022-09-07 | -81.02 | $73.47 | 21400 |
| 2022-09-06 | -97.02 | $72.18 | 28309 |
| 2022-09-02 | -95.89 | $72.53 | 38939 |
| 2022-09-01 | -85.37 | $73.35 | 20500 |
| 2022-08-31 | -99.85 | $73.15 | 50100 |
| 2022-08-30 | -96.34 | $73.68 | 8402 |
| 2022-08-29 | -96.30 | $74.54 | 22500 |
| 2022-08-26 | -99.80 | $75.07 | 86920 |
| 2022-08-25 | -50.76 | $77.66 | 90247 |
| 2022-08-24 | -55.81 | $76.59 | 10606 |
| 2022-08-23 | -51.87 | $76.40 | 14200 |
| 2022-08-22 | -43.72 | $76.59 | 15415 |
| 2022-08-19 | -22.56 | $78.24 | 15900 |
| 2022-08-18 | -9.62 | $79.25 | 15744 |
| 2022-08-17 | -11.41 | $79.11 | 34900 |
| 2022-08-16 | -4.49 | $79.65 | 17122 |
| 2022-08-15 | -1.47 | $79.48 | 94900 |
| 2022-08-12 | 0.00 | $79.09 | 55041 |
| 2022-08-11 | -12.33 | $77.76 | 29745 |
| 2022-08-10 | -0.77 | $77.85 | 71010 |
| 2022-08-09 | -12.98 | $76.28 | 153600 |
| 2022-08-08 | -9.15 | $76.61 | 85709 |
| 2022-08-05 | -4.45 | $76.71 | 14900 |
| 2022-08-04 | -2.05 | $76.91 | 246308 |
| 2022-08-03 | -1.45 | $76.94 | 5600 |
| 2022-08-02 | -16.46 | $75.62 | 13700 |
| 2022-08-01 | -11.10 | $76.06 | 11900 |
| 2022-07-29 | -2.35 | $76.24 | 11040 |
| 2022-07-28 | -1.25 | $75.11 | 23400 |
| 2022-07-27 | -0.37 | $74.17 | 10517 |
| 2022-07-26 | -32.82 | $72.27 | 14316 |
| 2022-07-25 | -14.01 | $73.25 | 16400 |
| 2022-07-22 | -15.93 | $73.15 | 75200 |
| 2022-07-21 | 0.00 | $73.92 | 6428 |
| 2022-07-20 | -5.22 | $73.13 | 51500 |
| 2022-07-19 | -4.42 | $72.66 | 26314 |
| 2022-07-18 | -37.36 | $70.80 | 13000 |
| 2022-07-15 | -26.59 | $71.38 | 5200 |
| 2022-07-14 | -51.73 | $70.00 | 161740 |
| 2022-07-13 | -48.45 | $70.18 | 35033 |
| 2022-07-12 | -43.35 | $70.46 | 18300 |
| 2022-07-11 | -30.51 | $71.20 | 19433 |
| 2022-07-08 | -45.26 | $72.14 | 24400 |
| 2022-07-07 | -49.41 | $72.08 | 13500 |
| 2022-07-06 | -61.85 | $70.94 | 44500 |
| 2022-07-05 | -65.10 | $70.69 | 31400 |
| 2022-07-01 | -67.71 | $70.44 | 64526 |
| 2022-06-30 | -73.87 | $69.89 | 37922 |
| 2022-06-29 | -65.33 | $70.72 | 31600 |
| 2022-06-28 | -65.02 | $70.75 | 50900 |
| 2022-06-27 | -49.28 | $72.28 | 42530 |
| 2022-06-24 | -46.19 | $72.58 | 29104 |
| 2022-06-23 | -69.03 | $70.36 | 11600 |
| 2022-06-22 | -76.23 | $69.66 | 34930 |
| 2022-06-21 | -75.31 | $69.75 | 17500 |
| 2022-06-17 | -93.72 | $67.96 | 49000 |
| 2022-06-16 | -96.19 | $67.72 | 77924 |
| 2022-06-15 | -83.69 | $69.94 | 16300 |
| 2022-06-14 | -94.95 | $68.98 | 40500 |
| 2022-06-13 | -99.63 | $69.10 | 56648 |
| 2022-06-10 | -73.05 | $72.00 | 32600 |
| 2022-06-09 | -41.07 | $74.22 | 17228 |
| 2022-06-08 | -15.99 | $75.96 | 77200 |
| 2022-06-07 | -6.20 | $76.64 | 42547 |
| 2022-06-06 | -16.14 | $75.95 | 26123 |
| 2022-06-03 | -18.88 | $75.76 | 46100 |
| 2022-06-02 | -18.09 | $77.06 | 21221 |
| 2022-06-01 | -42.69 | $75.54 | 38429 |
| 2022-05-31 | -36.02 | $76.17 | 13933 |
| 2022-05-27 | -32.84 | $76.47 | 48300 |
| 2022-05-26 | -52.86 | $74.67 | 29118 |
| 2022-05-25 | -68.52 | $73.18 | 8111 |
| 2022-05-24 | -76.26 | $72.43 | 25200 |
| 2022-05-23 | -68.94 | $73.14 | 12900 |
| 2022-05-20 | -82.35 | $71.84 | 209346 |
| 2022-05-19 | -91.83 | $71.89 | 61200 |
| 2022-05-18 | -90.73 | $72.24 | 34900 |
| 2022-05-17 | -66.24 | $75.33 | 37600 |
| 2022-05-16 | -77.73 | $73.88 | 8700 |
| 2022-05-13 | -75.67 | $74.14 | 27100 |
| 2022-05-12 | -91.05 | $72.20 | 58000 |
| 2022-05-11 | -99.65 | $72.44 | 73400 |
| 2022-05-10 | -93.01 | $73.84 | 62200 |
| 2022-05-09 | -96.91 | $73.64 | 75049 |
| 2022-05-06 | -88.46 | $76.14 | 66100 |
| 2022-05-05 | -85.00 | $76.65 | 39752 |
| 2022-05-04 | -52.56 | $79.57 | 23700 |
| 2022-05-03 | -81.08 | $77.27 | 22900 |
| 2022-05-02 | -83.37 | $77.04 | 62500 |
| 2022-04-29 | -99.89 | $76.38 | 23100 |
| 2022-04-28 | -74.80 | $79.51 | 34900 |
| 2022-04-27 | -98.60 | $77.43 | 28100 |
| 2022-04-26 | -100.00 | $77.46 | 102002 |
| 2022-04-25 | -80.50 | $79.69 | 20437 |
| 2022-04-22 | -100.00 | $79.10 | 49217 |
| 2022-04-21 | -96.43 | $81.34 | 10207 |
| 2022-04-20 | -73.62 | $82.62 | 87102 |
| 2022-04-19 | -68.45 | $82.91 | 215600 |
| 2022-04-18 | -93.76 | $81.49 | 172436 |
| 2022-04-14 | -98.11 | $81.55 | 8349 |
| 2022-04-13 | -68.98 | $82.68 | 11730 |
| 2022-04-12 | -69.73 | $81.66 | 5817 |
| 2022-04-11 | -52.40 | $82.06 | 97040 |
| 2022-04-08 | -33.69 | $83.57 | 11138 |
| 2022-04-07 | -30.93 | $83.83 | 14434 |
| 2022-04-06 | -34.85 | $83.46 | 60343 |
| 2022-04-05 | -23.83 | $84.50 | 11700 |
| 2022-04-04 | -10.47 | $85.76 | 97624 |
| 2022-04-01 | -20.61 | $84.80 | 153204 |
| 2022-03-31 | -19.24 | $84.93 | 18500 |
| 2022-03-30 | -6.45 | $86.14 | 6618 |
| 2022-03-29 | -0.74 | $86.68 | 9849 |
| 2022-03-28 | 0.00 | $85.66 | 134026 |
| 2022-03-25 | 0.00 | $84.92 | 9139 |
| 2022-03-24 | 0.00 | $84.61 | 18629 |
| 2022-03-23 | -13.00 | $83.36 | 22907 |
| 2022-03-22 | 0.00 | $84.37 | 16729 |
| 2022-03-21 | -3.33 | $83.28 | 21300 |
| 2022-03-18 | -0.59 | $83.35 | 11012 |
| 2022-03-17 | -12.94 | $82.25 | 22700 |
| 2022-03-16 | -37.24 | $81.15 | 66233 |
| 2022-03-15 | -63.31 | $79.26 | 38300 |
| 2022-03-14 | -90.21 | $77.31 | 26200 |
| 2022-03-11 | -80.74 | $78.12 | 21000 |
| 2022-03-10 | -71.48 | $79.21 | 14325 |
| 2022-03-09 | -66.81 | $79.66 | 34900 |
| 2022-03-08 | -89.80 | $77.54 | 47400 |
| 2022-03-07 | -83.84 | $78.09 | 50600 |
| 2022-03-04 | -56.94 | $80.57 | 38536 |
| 2022-03-03 | -49.67 | $81.24 | 20040 |
| 2022-03-02 | -38.66 | $82.36 | 35700 |
| 2022-03-01 | -56.55 | $80.68 | 24900 |
| 2022-02-28 | -46.01 | $81.67 | 112035 |
| 2022-02-25 | -44.83 | $81.78 | 31000 |
| 2022-02-24 | -63.37 | $80.04 | 182636 |
| 2022-02-23 | -99.59 | $78.71 | 47731 |
| 2022-02-22 | -90.30 | $80.22 | 187709 |
| 2022-02-18 | -66.85 | $81.13 | 300800 |
| 2022-02-17 | -57.63 | $81.80 | 29115 |
| 2022-02-16 | -32.48 | $83.71 | 109900 |
| 2022-02-15 | -33.91 | $83.67 | 179200 |
| 2022-02-14 | -52.46 | $82.30 | 163114 |
| 2022-02-11 | -59.51 | $82.17 | 40650 |
| 2022-02-10 | -45.29 | $84.24 | 58900 |
| 2022-02-09 | -31.95 | $85.75 | 86342 |
| 2022-02-08 | -43.66 | $84.54 | 44100 |
| 2022-02-07 | -51.40 | $83.74 | 23800 |
| 2022-02-04 | -46.08 | $84.29 | 155100 |
| 2022-02-03 | -52.86 | $83.59 | 16602 |
| 2022-02-02 | -35.87 | $85.87 | 160000 |
| 2022-02-01 | -45.77 | $85.13 | 135100 |
| 2022-01-31 | -50.59 | $84.56 | 30338 |
| 2022-01-28 | -65.65 | $82.78 | 34700 |
| 2022-01-27 | -82.06 | $80.84 | 42908 |
| 2022-01-26 | -79.19 | $81.18 | 97924 |
| 2022-01-25 | -78.51 | $81.28 | 57701 |
| 2022-01-24 | -68.93 | $82.42 | 116900 |
| 2022-01-21 | -100.00 | $82.21 | 73213 |
| 2022-01-20 | -100.00 | $83.90 | 39300 |
| 2022-01-19 | -99.49 | $84.82 | 62500 |
| 2022-01-18 | -97.27 | $85.64 | 84500 |
| 2022-01-14 | -68.07 | $87.24 | 70249 |
| 2022-01-13 | -72.09 | $87.04 | 18201 |
| 2022-01-12 | -39.56 | $88.66 | 19145 |
| 2022-01-11 | -46.18 | $88.33 | 22018 |
| 2022-01-10 | -63.86 | $87.45 | 18626 |
| 2022-01-07 | -59.44 | $87.67 | 13000 |
| 2022-01-06 | -62.85 | $87.50 | 19100 |
| 2022-01-05 | -48.39 | $88.22 | 12600 |
| 2022-01-04 | -12.45 | $90.01 | 47901 |
| 2022-01-03 | -8.63 | $90.20 | 19513 |
| 2021-12-31 | -17.57 | $89.62 | 10400 |
| 2021-12-30 | -12.87 | $89.89 | 34500 |
| 2021-12-29 | -7.83 | $90.18 | 8231 |
| 2021-12-28 | -5.04 | $90.34 | 11104 |
| 2021-12-27 | 0.00 | $90.50 | 32200 |
| 2021-12-23 | -1.09 | $89.42 | 19500 |
| 2021-12-22 | -13.68 | $88.73 | 49220 |
| 2021-12-21 | -35.20 | $87.77 | 19600 |
| 2021-12-20 | -70.79 | $86.25 | 34300 |
| 2021-12-17 | -48.40 | $87.30 | 58649 |
| 2021-12-16 | -31.34 | $88.10 | 61343 |
| 2021-12-15 | -14.07 | $88.91 | 108116 |
| 2021-12-14 | -46.48 | $87.39 | 15425 |
| 2021-12-13 | -29.85 | $88.17 | 23230 |
| 2021-12-10 | -14.93 | $88.87 | 18310 |
| 2021-12-09 | -30.70 | $88.13 | 15018 |
| 2021-12-08 | -18.12 | $88.72 | 9201 |
| 2021-12-07 | -26.23 | $88.34 | 6900 |
| 2021-12-06 | -63.97 | $86.57 | 19700 |
| 2021-12-03 | -85.93 | $85.54 | 22212 |
| 2021-12-02 | -71.73 | $86.50 | 32147 |
| 2021-12-01 | -100.00 | $85.30 | 15925 |
| 2021-11-30 | -99.06 | $86.41 | 38303 |
| 2021-11-29 | -56.84 | $87.95 | 32800 |
| 2021-11-26 | -81.65 | $86.90 | 11435 |
| 2021-11-24 | -26.52 | $88.70 | 14627 |
| 2021-11-23 | -30.81 | $88.47 | 30400 |
| 2021-11-22 | -29.97 | $88.50 | 13800 |
| 2021-11-19 | -15.96 | $88.85 | 13630 |
| 2021-11-18 | -12.66 | $88.96 | 7100 |
| 2021-11-17 | -21.52 | $88.60 | 12140 |
| 2021-11-16 | -16.05 | $88.80 | 15300 |
| 2021-11-15 | -21.64 | $88.27 | 5900 |
| 2021-11-12 | -14.92 | $88.37 | 10500 |
| 2021-11-11 | -27.83 | $87.69 | 13837 |
| 2021-11-10 | -22.17 | $87.77 | 16200 |
| 2021-11-09 | -9.18 | $88.46 | 29500 |
| 2021-11-08 | -4.05 | $88.84 | 27421 |
| 2021-11-05 | -5.40 | $88.74 | 20032 |
| 2021-11-04 | -0.15 | $88.43 | 17800 |
| 2021-11-03 | -0.47 | $88.02 | 11933 |
| 2021-11-02 | -1.57 | $87.34 | 8405 |
| 2021-11-01 | -2.43 | $87.09 | 44425 |
| 2021-10-29 | -0.15 | $87.03 | 26800 |
| 2021-10-28 | -0.16 | $86.75 | 12500 |
| 2021-10-27 | -12.12 | $86.00 | 19019 |
| 2021-10-26 | -6.22 | $86.37 | 67600 |
| 2021-10-25 | -2.97 | $86.04 | 17200 |
| 2021-10-22 | -4.07 | $85.67 | 5100 |
| 2021-10-21 | 0.00 | $85.89 | 16000 |
| 2021-10-20 | -3.09 | $85.51 | 12222 |
| 2021-10-19 | -0.21 | $85.29 | 4845 |
| 2021-10-18 | -0.48 | $84.67 | 21000 |
| 2021-10-15 | -5.85 | $84.35 | 12400 |
| 2021-10-14 | -26.19 | $83.59 | 9500 |
| 2021-10-13 | -60.68 | $82.22 | 8400 |
| 2021-10-12 | -68.94 | $81.90 | 8200 |
| 2021-10-11 | -63.22 | $82.16 | 4805 |
| 2021-10-08 | -50.65 | $82.77 | 5035 |
| 2021-10-07 | -52.75 | $82.90 | 13400 |
| 2021-10-06 | -66.67 | $82.19 | 11102 |
| 2021-10-05 | -74.07 | $81.82 | 8600 |
| 2021-10-04 | -93.35 | $80.85 | 13913 |
| 2021-10-01 | -74.90 | $82.13 | 47245 |
| 2021-09-30 | -100.00 | $81.57 | 18500 |
| 2021-09-29 | -84.55 | $82.29 | 8105 |
| 2021-09-28 | -85.00 | $82.27 | 12400 |
| 2021-09-27 | -43.41 | $84.10 | 12800 |
| 2021-09-24 | -34.77 | $84.48 | 5106 |
| 2021-09-23 | -37.95 | $84.34 | 12648 |
| 2021-09-22 | -59.77 | $83.38 | 9000 |
| 2021-09-21 | -74.77 | $82.72 | 10100 |
| 2021-09-20 | -79.09 | $82.53 | 27600 |
| 2021-09-17 | -78.05 | $84.09 | 4509 |
| 2021-09-16 | -36.36 | $84.81 | 5841 |
| 2021-09-15 | -33.64 | $84.90 | 9634 |
| 2021-09-14 | -55.15 | $84.19 | 14200 |
| 2021-09-13 | -42.12 | $84.62 | 15937 |
| 2021-09-10 | -45.45 | $84.51 | 14500 |
| 2021-09-09 | -25.76 | $85.16 | 14413 |
| 2021-09-08 | -14.85 | $85.52 | 14500 |
| 2021-09-07 | -8.48 | $85.73 | 11600 |
| 2021-09-03 | -3.03 | $85.91 | 13332 |
| 2021-09-02 | -5.47 | $85.82 | 6849 |
| 2021-09-01 | -9.23 | $85.66 | 11638 |
| 2021-08-31 | -8.64 | $85.67 | 17400 |
| 2021-08-30 | -3.40 | $85.84 | 20700 |
| 2021-08-27 | -1.87 | $85.33 | 22349 |
| 2021-08-26 | -21.29 | $84.67 | 15125 |
| 2021-08-25 | -3.21 | $85.12 | 18637 |
| 2021-08-24 | -5.86 | $84.96 | 7229 |
| 2021-08-23 | -7.95 | $84.91 | 14600 |
| 2021-08-20 | -28.86 | $84.14 | 8100 |
| 2021-08-19 | -67.16 | $83.37 | 11900 |
| 2021-08-18 | -64.55 | $83.30 | 13605 |
| 2021-08-17 | -22.43 | $84.13 | 23643 |
| 2021-08-16 | 0.00 | $84.72 | 10322 |
| 2021-08-13 | -0.71 | $84.44 | 6000 |
| 2021-08-12 | 0.00 | $84.33 | 11408 |
| 2021-08-11 | -3.84 | $84.03 | 11900 |
| 2021-08-10 | -6.19 | $83.91 | 6800 |
| 2021-08-09 | -1.87 | $83.94 | 7732 |
| 2021-08-06 | -1.34 | $83.96 | 4520 |
| 2021-08-05 | -0.82 | $83.88 | 11100 |
| 2021-08-04 | -11.81 | $83.48 | 7000 |
| 2021-08-03 | -5.49 | $83.71 | 5300 |
| 2021-08-02 | -24.45 | $83.02 | 11638 |
| 2021-07-30 | -20.88 | $83.15 | 23317 |
| 2021-07-29 | -4.95 | $83.73 | 111600 |
| 2021-07-28 | -11.26 | $83.50 | 24119 |
| 2021-07-27 | -12.91 | $83.44 | 21500 |
| 2021-07-26 | -0.55 | $83.89 | 20200 |
| 2021-07-23 | -0.29 | $83.72 | 11100 |
| 2021-07-22 | -9.32 | $82.80 | 39445 |
| 2021-07-21 | -18.49 | $82.52 | 21300 |
| 2021-07-20 | -35.19 | $81.86 | 8400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.44
2026-07-17
Close Price
$142.38
Vol: 263800Average Directional Index - Detailed Analysis
Minimum
8.05
Average
21.74
Maximum
68.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.44 | $142.38 | 263800 |
| 2026-07-16 | 11.33 | $143.89 | 233813 |
| 2026-07-15 | 11.70 | $144.70 | 82054 |
| 2026-07-14 | 12.29 | $144.15 | 120600 |
| 2026-07-13 | 12.75 | $143.63 | 97307 |
| 2026-07-10 | 13.24 | $144.74 | 81241 |
| 2026-07-09 | 13.77 | $144.16 | 114600 |
| 2026-07-08 | 14.13 | $142.99 | 209404 |
| 2026-07-07 | 14.08 | $143.48 | 208356 |
| 2026-07-06 | 14.37 | $144.18 | 78800 |
| 2026-07-02 | 14.79 | $142.97 | 103425 |
| 2026-07-01 | 15.17 | $143.06 | 77357 |
| 2026-06-30 | 15.70 | $143.39 | 336015 |
| 2026-06-29 | 16.27 | $142.50 | 62483 |
| 2026-06-26 | 16.45 | $140.34 | 73103 |
| 2026-06-25 | 16.25 | $140.92 | 96755 |
| 2026-06-24 | 16.18 | $140.88 | 60629 |
| 2026-06-23 | 16.13 | $141.09 | 45946 |
| 2026-06-22 | 16.19 | $143.10 | 97239 |
| 2026-06-18 | 16.80 | $143.62 | 328700 |
| 2026-06-17 | 17.32 | $142.14 | 548100 |
| 2026-06-16 | 17.87 | $143.78 | 102200 |
| 2026-06-15 | 18.61 | $144.67 | 93700 |
| 2026-06-12 | 19.25 | $142.15 | 73016 |
| 2026-06-11 | 19.89 | $141.54 | 102972 |
| 2026-06-10 | 20.25 | $139.02 | 81500 |
| 2026-06-09 | 20.45 | $141.32 | 107648 |
| 2026-06-08 | 20.67 | $141.77 | 128925 |
| 2026-06-05 | 21.68 | $141.25 | 255600 |
| 2026-06-04 | 22.73 | $145.27 | 92863 |
| 2026-06-03 | 22.64 | $144.61 | 65700 |
| 2026-06-02 | 22.34 | $145.69 | 130900 |
| 2026-06-01 | 21.73 | $145.40 | 126600 |
| 2026-05-29 | 21.13 | $145.07 | 185411 |
| 2026-05-28 | 20.59 | $144.68 | 671732 |
| 2026-05-27 | 20.14 | $143.79 | 93300 |
| 2026-05-26 | 19.84 | $143.82 | 129400 |
| 2026-05-22 | 19.49 | $142.76 | 82500 |
| 2026-05-21 | 19.28 | $142.25 | 112300 |
| 2026-05-20 | 19.27 | $141.85 | 64200 |
| 2026-05-19 | 19.43 | $140.37 | 52627 |
| 2026-05-18 | 19.81 | $141.20 | 178662 |
| 2026-05-15 | 20.07 | $141.36 | 65100 |
| 2026-05-14 | 20.01 | $143.24 | 74300 |
| 2026-05-13 | 19.48 | $142.07 | 61100 |
| 2026-05-12 | 19.17 | $141.19 | 85861 |
| 2026-05-11 | 19.11 | $141.50 | 113129 |
| 2026-05-08 | 18.69 | $141.10 | 1.3M |
| 2026-05-07 | 18.39 | $139.95 | 85000 |
| 2026-05-06 | 18.13 | $140.58 | 188900 |
| 2026-05-05 | 17.91 | $138.60 | 125343 |
| 2026-05-04 | 18.12 | $137.48 | 219200 |
| 2026-05-01 | 18.49 | $137.89 | 230800 |
| 2026-04-30 | 18.55 | $137.37 | 314300 |
| 2026-04-29 | 18.88 | $136.09 | 63141 |
| 2026-04-28 | 19.67 | $136.09 | 86746 |
| 2026-04-27 | 20.48 | $136.81 | 99012 |
| 2026-04-24 | 21.11 | $136.63 | 79200 |
| 2026-04-23 | 21.82 | $135.60 | 85902 |
| 2026-04-22 | 22.68 | $136.19 | 91715 |
| 2026-04-21 | 23.19 | $134.81 | 93106 |
| 2026-04-20 | 23.74 | $135.72 | 79300 |
| 2026-04-17 | 24.12 | $135.93 | 173535 |
| 2026-04-16 | 24.53 | $134.31 | 113317 |
| 2026-04-15 | 25.35 | $134.02 | 145714 |
| 2026-04-14 | 26.32 | $132.88 | 5.2M |
| 2026-04-13 | 27.62 | $131.31 | 579300 |
| 2026-04-10 | 28.74 | $129.93 | 174314 |
| 2026-04-09 | 29.67 | $130.03 | 181100 |
| 2026-04-08 | 30.61 | $129.31 | 122800 |
| 2026-04-07 | 31.41 | $126.11 | 120500 |
| 2026-04-06 | 31.17 | $125.98 | 415200 |
| 2026-04-02 | 31.09 | $125.41 | 129800 |
| 2026-04-01 | 30.88 | $125.32 | 147532 |
| 2026-03-31 | 30.90 | $124.81 | 297846 |
| 2026-03-30 | 30.56 | $121.21 | 5.6M |
| 2026-03-27 | 29.34 | $121.69 | 161906 |
| 2026-03-26 | 28.17 | $123.79 | 244620 |
| 2026-03-25 | 27.27 | $126.00 | 288508 |
| 2026-03-24 | 26.65 | $125.26 | 94300 |
| 2026-03-23 | 25.63 | $125.81 | 144317 |
| 2026-03-20 | 24.72 | $124.45 | 158531 |
| 2026-03-19 | 23.27 | $126.31 | 120300 |
| 2026-03-18 | 22.00 | $126.66 | 113481 |
| 2026-03-17 | 20.90 | $128.40 | 106979 |
| 2026-03-16 | 20.08 | $128.03 | 81500 |
| 2026-03-13 | 19.00 | $126.70 | 112300 |
| 2026-03-12 | 17.80 | $127.44 | 146331 |
| 2026-03-11 | 16.70 | $129.41 | 77725 |
| 2026-03-10 | 15.88 | $129.50 | 134700 |
| 2026-03-09 | 15.09 | $129.78 | 136873 |
| 2026-03-06 | 13.95 | $128.63 | 123431 |
| 2026-03-05 | 13.06 | $130.35 | 214600 |
| 2026-03-04 | 12.40 | $131.11 | 100815 |
| 2026-03-03 | 11.94 | $130.05 | 158825 |
| 2026-03-02 | 11.04 | $131.37 | 164455 |
| 2026-02-27 | 10.59 | $131.36 | 164009 |
| 2026-02-26 | 10.36 | $131.80 | 440447 |
| 2026-02-25 | 10.28 | $132.53 | 85800 |
| 2026-02-24 | 10.59 | $131.43 | 477700 |
| 2026-02-23 | 10.43 | $130.42 | 128692 |
| 2026-02-20 | 10.28 | $131.82 | 139500 |
| 2026-02-19 | 10.27 | $130.91 | 106100 |
| 2026-02-18 | 9.97 | $131.16 | 79951 |
| 2026-02-17 | 9.75 | $130.47 | 248256 |
| 2026-02-13 | 9.14 | $130.34 | 153326 |
| 2026-02-12 | 8.68 | $130.17 | 95000 |
| 2026-02-11 | 8.30 | $132.31 | 116008 |
| 2026-02-10 | 8.51 | $132.37 | 91672 |
| 2026-02-09 | 8.92 | $132.71 | 168800 |
| 2026-02-06 | 9.29 | $131.98 | 115300 |
| 2026-02-05 | 9.35 | $129.43 | 179306 |
| 2026-02-04 | 8.61 | $131.21 | 542140 |
| 2026-02-03 | 8.24 | $131.78 | 389117 |
| 2026-02-02 | 8.05 | $133.05 | 78837 |
| 2026-01-30 | 8.28 | $132.30 | 296807 |
| 2026-01-29 | 8.30 | $132.95 | 106600 |
| 2026-01-28 | 8.32 | $133.35 | 550005 |
| 2026-01-27 | 8.38 | $133.29 | 94044 |
| 2026-01-26 | 8.56 | $132.74 | 103000 |
| 2026-01-23 | 8.96 | $132.06 | 93415 |
| 2026-01-22 | 9.19 | $132.01 | 108000 |
| 2026-01-21 | 9.44 | $131.32 | 152700 |
| 2026-01-20 | 9.50 | $129.85 | 141830 |
| 2026-01-16 | 9.21 | $132.57 | 68016 |
| 2026-01-15 | 9.33 | $132.66 | 93754 |
| 2026-01-14 | 9.34 | $132.33 | 88203 |
| 2026-01-13 | 9.68 | $132.99 | 270600 |
| 2026-01-12 | 9.47 | $133.24 | 270600 |
| 2026-01-09 | 9.25 | $133.08 | 102000 |
| 2026-01-08 | 9.10 | $132.19 | 86100 |
| 2026-01-07 | 9.33 | $132.31 | 92347 |
| 2026-01-06 | 9.40 | $132.72 | 116700 |
| 2026-01-05 | 9.62 | $131.96 | 95449 |
| 2026-01-02 | 10.10 | $131.06 | 129088 |
| 2025-12-31 | 10.40 | $130.80 | 226100 |
| 2025-12-30 | 10.84 | $131.75 | 112139 |
| 2025-12-29 | 11.06 | $131.91 | 70000 |
| 2025-12-26 | 11.29 | $132.76 | 81300 |
| 2025-12-24 | 11.01 | $132.84 | 45845 |
| 2025-12-23 | 10.77 | $132.32 | 89950 |
| 2025-12-22 | 10.72 | $131.78 | 101354 |
| 2025-12-19 | 10.87 | $130.89 | 107300 |
| 2025-12-18 | 11.40 | $129.68 | 96300 |
| 2025-12-17 | 11.82 | $128.63 | 103849 |
| 2025-12-16 | 12.19 | $130.20 | 98409 |
| 2025-12-15 | 12.75 | $130.47 | 75251 |
| 2025-12-12 | 12.97 | $130.73 | 115600 |
| 2025-12-11 | 13.11 | $132.22 | 93800 |
| 2025-12-10 | 12.96 | $131.97 | 72120 |
| 2025-12-09 | 12.83 | $131.06 | 80300 |
| 2025-12-08 | 12.92 | $131.19 | 61248 |
| 2025-12-05 | 13.03 | $131.57 | 64047 |
| 2025-12-04 | 12.87 | $131.36 | 77400 |
| 2025-12-03 | 12.88 | $131.33 | 193739 |
| 2025-12-02 | 12.93 | $130.75 | 128818 |
| 2025-12-01 | 13.07 | $130.57 | 106946 |
| 2025-11-28 | 13.29 | $131.15 | 47326 |
| 2025-11-26 | 13.41 | $130.40 | 113300 |
| 2025-11-25 | 13.66 | $129.47 | 97017 |
| 2025-11-24 | 14.26 | $128.28 | 112571 |
| 2025-11-21 | 14.73 | $126.31 | 87144 |
| 2025-11-20 | 14.79 | $125.10 | 139316 |
| 2025-11-19 | 14.94 | $127.12 | 105947 |
| 2025-11-18 | 14.46 | $126.66 | 210600 |
| 2025-11-17 | 13.77 | $127.68 | 193831 |
| 2025-11-14 | 13.35 | $128.96 | 118100 |
| 2025-11-13 | 12.94 | $128.87 | 72026 |
| 2025-11-12 | 12.94 | $131.22 | 121941 |
| 2025-11-11 | 13.54 | $131.08 | 57600 |
| 2025-11-10 | 14.20 | $130.82 | 67743 |
| 2025-11-07 | 14.80 | $128.81 | 110300 |
| 2025-11-06 | 14.49 | $128.67 | 85816 |
| 2025-11-05 | 14.73 | $130.19 | 86130 |
| 2025-11-04 | 15.44 | $129.80 | 121344 |
| 2025-11-03 | 16.12 | $131.38 | 118047 |
| 2025-10-31 | 16.58 | $131.00 | 433610 |
| 2025-10-30 | 17.12 | $130.70 | 176728 |
| 2025-10-29 | 17.68 | $132.11 | 85452 |
| 2025-10-28 | 17.95 | $132.01 | 105534 |
| 2025-10-27 | 18.02 | $131.68 | 189611 |
| 2025-10-24 | 18.32 | $130.10 | 55800 |
| 2025-10-23 | 19.19 | $129.04 | 107220 |
| 2025-10-22 | 19.75 | $128.21 | 231123 |
| 2025-10-21 | 20.29 | $128.94 | 226700 |
| 2025-10-20 | 21.25 | $128.92 | 396900 |
| 2025-10-17 | 22.33 | $127.61 | 73414 |
| 2025-10-16 | 22.89 | $126.94 | 351212 |
| 2025-10-15 | 23.47 | $127.75 | 106108 |
| 2025-10-14 | 24.26 | $127.28 | 103300 |
| 2025-10-13 | 24.61 | $127.42 | 75300 |
| 2025-10-10 | 25.49 | $125.44 | 128100 |
| 2025-10-09 | 26.42 | $128.92 | 81753 |
| 2025-10-08 | 26.35 | $129.27 | 127200 |
| 2025-10-07 | 26.34 | $128.47 | 152311 |
| 2025-10-06 | 26.34 | $129.01 | 60008 |
| 2025-10-03 | 26.01 | $128.50 | 93200 |
| 2025-10-02 | 25.67 | $128.52 | 94814 |
| 2025-10-01 | 25.45 | $128.40 | 432000 |
| 2025-09-30 | 25.32 | $128.38 | 251700 |
| 2025-09-29 | 25.25 | $127.85 | 85300 |
| 2025-09-26 | 25.26 | $127.47 | 70932 |
| 2025-09-25 | 25.51 | $126.77 | 54024 |
| 2025-09-24 | 26.00 | $127.33 | 186007 |
| 2025-09-23 | 25.87 | $127.84 | 65818 |
| 2025-09-22 | 25.44 | $128.54 | 141200 |
| 2025-09-19 | 24.93 | $127.96 | 91529 |
| 2025-09-18 | 24.60 | $127.25 | 117718 |
| 2025-09-17 | 24.39 | $126.67 | 77729 |
| 2025-09-16 | 24.37 | $126.76 | 48600 |
| 2025-09-15 | 23.73 | $126.89 | 86003 |
| 2025-09-12 | 23.10 | $126.19 | 57908 |
| 2025-09-11 | 22.57 | $126.22 | 91316 |
| 2025-09-10 | 22.06 | $125.32 | 210614 |
| 2025-09-09 | 21.74 | $124.84 | 82800 |
| 2025-09-08 | 21.72 | $124.58 | 360349 |
| 2025-09-05 | 21.76 | $124.12 | 68127 |
| 2025-09-04 | 21.80 | $124.57 | 1.1M |
| 2025-09-03 | 22.05 | $123.52 | 110300 |
| 2025-09-02 | 22.71 | $122.90 | 88800 |
| 2025-08-29 | 23.71 | $123.64 | 193107 |
| 2025-08-28 | 23.84 | $124.45 | 75500 |
| 2025-08-27 | 23.66 | $124.04 | 55000 |
| 2025-08-26 | 23.65 | $123.76 | 61903 |
| 2025-08-25 | 23.80 | $123.22 | 86722 |
| 2025-08-22 | 23.85 | $123.72 | 77214 |
| 2025-08-21 | 23.90 | $121.86 | 70300 |
| 2025-08-20 | 24.69 | $122.31 | 53500 |
| 2025-08-19 | 25.51 | $122.59 | 54200 |
| 2025-08-18 | 25.71 | $123.44 | 112220 |
| 2025-08-15 | 25.36 | $123.33 | 78100 |
| 2025-08-14 | 24.92 | $123.60 | 79000 |
| 2025-08-13 | 24.50 | $123.61 | 70000 |
| 2025-08-12 | 24.06 | $123.26 | 67103 |
| 2025-08-11 | 23.79 | $121.96 | 73378 |
| 2025-08-08 | 23.76 | $122.24 | 65300 |
| 2025-08-07 | 23.82 | $121.42 | 69633 |
| 2025-08-06 | 23.96 | $121.46 | 93500 |
| 2025-08-05 | 24.35 | $120.58 | 69725 |
| 2025-08-04 | 24.83 | $121.08 | 79021 |
| 2025-08-01 | 25.42 | $119.20 | 159217 |
| 2025-07-31 | 26.43 | $121.78 | 162391 |
| 2025-07-30 | 26.17 | $121.76 | 133210 |
| 2025-07-29 | 26.09 | $121.86 | 64800 |
| 2025-07-28 | 25.66 | $122.22 | 148040 |
| 2025-07-25 | 25.03 | $122.20 | 74545 |
| 2025-07-24 | 24.40 | $121.64 | 47624 |
| 2025-07-23 | 23.83 | $121.54 | 103539 |
| 2025-07-22 | 23.38 | $120.62 | 66414 |
| 2025-07-21 | 23.18 | $120.64 | 995042 |
| 2025-07-18 | 22.67 | $120.46 | 75424 |
| 2025-07-17 | 22.27 | $120.48 | 64500 |
| 2025-07-16 | 21.93 | $119.76 | 128100 |
| 2025-07-15 | 21.82 | $119.32 | 67624 |
| 2025-07-14 | 21.29 | $119.74 | 70196 |
| 2025-07-11 | 20.91 | $119.50 | 80000 |
| 2025-07-10 | 20.54 | $119.99 | 104013 |
| 2025-07-09 | 20.00 | $119.61 | 41600 |
| 2025-07-08 | 19.55 | $118.89 | 81036 |
| 2025-07-07 | 19.22 | $119.02 | 65427 |
| 2025-07-03 | 18.88 | $119.96 | 55900 |
| 2025-07-02 | 18.05 | $118.89 | 90600 |
| 2025-07-01 | 17.49 | $118.33 | 114800 |
| 2025-06-30 | 17.01 | $118.43 | 228214 |
| 2025-06-27 | 16.30 | $118.27 | 231800 |
| 2025-06-26 | 15.71 | $117.70 | 168400 |
| 2025-06-25 | 15.32 | $116.76 | 91102 |
| 2025-06-24 | 15.14 | $116.71 | 68300 |
| 2025-06-23 | 15.03 | $115.31 | 68647 |
| 2025-06-20 | 15.44 | $114.20 | 73239 |
| 2025-06-18 | 15.95 | $114.58 | 111320 |
| 2025-06-17 | 16.34 | $114.60 | 82000 |
| 2025-06-16 | 16.71 | $115.53 | 83813 |
| 2025-06-13 | 16.84 | $114.43 | 86645 |
| 2025-06-12 | 17.15 | $115.62 | 92800 |
| 2025-06-11 | 17.08 | $115.29 | 229100 |
| 2025-06-10 | 17.01 | $115.60 | 212200 |
| 2025-06-09 | 17.04 | $114.93 | 170440 |
| 2025-06-06 | 17.18 | $114.90 | 144377 |
| 2025-06-05 | 17.36 | $113.74 | 162011 |
| 2025-06-04 | 17.63 | $114.28 | 98500 |
| 2025-06-03 | 17.63 | $114.25 | 142611 |
| 2025-06-02 | 17.68 | $113.66 | 197342 |
| 2025-05-30 | 17.92 | $113.34 | 521100 |
| 2025-05-29 | 18.26 | $113.00 | 110836 |
| 2025-05-28 | 18.43 | $112.53 | 72900 |
| 2025-05-27 | 18.66 | $113.11 | 100235 |
| 2025-05-23 | 18.95 | $110.84 | 92600 |
| 2025-05-22 | 19.70 | $111.68 | 88210 |
| 2025-05-21 | 20.15 | $111.66 | 175305 |
| 2025-05-20 | 20.61 | $113.43 | 122600 |
| 2025-05-19 | 20.66 | $113.84 | 6.0M |
| 2025-05-16 | 20.70 | $113.66 | 75251 |
| 2025-05-15 | 20.87 | $112.89 | 108900 |
| 2025-05-14 | 21.18 | $112.52 | 210310 |
| 2025-05-13 | 21.58 | $112.39 | 276506 |
| 2025-05-12 | 22.01 | $111.50 | 267321 |
| 2025-05-09 | 22.69 | $107.93 | 117307 |
| 2025-05-08 | 23.69 | $107.93 | 50742 |
| 2025-05-07 | 24.75 | $107.20 | 98944 |
| 2025-05-06 | 25.47 | $106.88 | 66700 |
| 2025-05-05 | 26.22 | $107.59 | 252717 |
| 2025-05-02 | 27.21 | $108.34 | 75543 |
| 2025-05-01 | 28.27 | $106.78 | 49200 |
| 2025-04-30 | 29.19 | $105.80 | 343101 |
| 2025-04-29 | 29.80 | $105.83 | 144614 |
| 2025-04-28 | 30.68 | $105.22 | 32536 |
| 2025-04-25 | 31.53 | $105.13 | 113800 |
| 2025-04-24 | 32.31 | $104.22 | 255534 |
| 2025-04-23 | 32.97 | $102.26 | 77907 |
| 2025-04-22 | 33.58 | $100.51 | 96713 |
| 2025-04-21 | 33.48 | $98.12 | 100800 |
| 2025-04-17 | 32.96 | $100.50 | 56900 |
| 2025-04-16 | 32.77 | $100.20 | 101342 |
| 2025-04-15 | 32.57 | $102.85 | 235964 |
| 2025-04-14 | 32.79 | $102.69 | 174269 |
| 2025-04-11 | 33.02 | $101.76 | 131643 |
| 2025-04-10 | 32.83 | $100.12 | 110300 |
| 2025-04-09 | 32.48 | $103.70 | 197053 |
| 2025-04-08 | 32.11 | $94.74 | 182763 |
| 2025-04-07 | 30.54 | $96.20 | 370000 |
| 2025-04-04 | 28.83 | $96.34 | 6.6M |
| 2025-04-03 | 27.39 | $102.52 | 176200 |
| 2025-04-02 | 26.64 | $107.72 | 240797 |
| 2025-04-01 | 26.51 | $107.02 | 226500 |
| 2025-03-31 | 26.02 | $106.32 | 325900 |
| 2025-03-28 | 25.39 | $106.40 | 68412 |
| 2025-03-27 | 25.07 | $108.48 | 39944 |
| 2025-03-26 | 25.21 | $108.97 | 86220 |
| 2025-03-25 | 25.47 | $110.34 | 60033 |
| 2025-03-24 | 26.14 | $109.96 | 64456 |
| 2025-03-21 | 26.70 | $108.12 | 64700 |
| 2025-03-20 | 26.43 | $108.06 | 135028 |
| 2025-03-19 | 26.32 | $108.18 | 156232 |
| 2025-03-18 | 26.20 | $106.99 | 94200 |
| 2025-03-17 | 25.58 | $108.28 | 83400 |
| 2025-03-14 | 25.07 | $107.44 | 41900 |
| 2025-03-13 | 24.22 | $105.24 | 69704 |
| 2025-03-12 | 22.52 | $106.72 | 76814 |
| 2025-03-11 | 20.89 | $106.10 | 70936 |
| 2025-03-10 | 19.17 | $106.90 | 127730 |
| 2025-03-07 | 17.49 | $109.94 | 408700 |
| 2025-03-06 | 16.11 | $109.36 | 108100 |
| 2025-03-05 | 14.87 | $111.57 | 143400 |
| 2025-03-04 | 13.74 | $110.34 | 226169 |
| 2025-03-03 | 12.56 | $111.66 | 138946 |
| 2025-02-28 | 11.74 | $113.59 | 131300 |
| 2025-02-27 | 10.88 | $111.86 | 114228 |
| 2025-02-26 | 10.08 | $113.66 | 70727 |
| 2025-02-25 | 9.67 | $113.58 | 106000 |
| 2025-02-24 | 9.06 | $114.13 | 206500 |
| 2025-02-21 | 8.83 | $114.88 | 82720 |
| 2025-02-20 | 8.85 | $116.96 | 56900 |
| 2025-02-19 | 9.14 | $117.40 | 70048 |
| 2025-02-18 | 9.19 | $117.26 | 64520 |
| 2025-02-14 | 9.33 | $116.98 | 169500 |
| 2025-02-13 | 9.54 | $116.96 | 75800 |
| 2025-02-12 | 9.81 | $115.74 | 138323 |
| 2025-02-11 | 10.11 | $116.00 | 88136 |
| 2025-02-10 | 10.55 | $115.98 | 54334 |
| 2025-02-07 | 11.03 | $115.27 | 151443 |
| 2025-02-06 | 11.52 | $116.29 | 77600 |
| 2025-02-05 | 11.87 | $115.92 | 84840 |
| 2025-02-04 | 12.37 | $115.45 | 57300 |
| 2025-02-03 | 13.01 | $114.66 | 86400 |
| 2025-01-31 | 13.52 | $115.44 | 138374 |
| 2025-01-30 | 13.66 | $115.90 | 58400 |
| 2025-01-29 | 14.02 | $115.26 | 63200 |
| 2025-01-28 | 14.60 | $115.84 | 165234 |
| 2025-01-27 | 15.20 | $114.74 | 110286 |
| 2025-01-24 | 15.77 | $116.52 | 70347 |
| 2025-01-23 | 15.89 | $116.84 | 94820 |
| 2025-01-22 | 16.08 | $116.19 | 87956 |
| 2025-01-21 | 16.40 | $115.52 | 404900 |
| 2025-01-17 | 17.07 | $114.38 | 97100 |
| 2025-01-16 | 17.90 | $113.34 | 73800 |
| 2025-01-15 | 18.36 | $113.50 | 79400 |
| 2025-01-14 | 18.80 | $111.45 | 133914 |
| 2025-01-13 | 18.51 | $111.24 | 134233 |
| 2025-01-10 | 17.88 | $111.08 | 84958 |
| 2025-01-08 | 17.39 | $112.84 | 47200 |
| 2025-01-07 | 17.24 | $112.62 | 48500 |
| 2025-01-06 | 17.18 | $113.94 | 76837 |
| 2025-01-03 | 17.62 | $113.19 | 68700 |
| 2025-01-02 | 17.38 | $111.86 | 93600 |
| 2024-12-31 | 16.92 | $112.06 | 159300 |
| 2024-12-30 | 16.67 | $112.52 | 678424 |
| 2024-12-27 | 16.43 | $113.82 | 136670 |
| 2024-12-26 | 16.57 | $115.40 | 77300 |
| 2024-12-24 | 17.41 | $115.39 | 75600 |
| 2024-12-23 | 18.30 | $114.08 | 70141 |
| 2024-12-20 | 18.63 | $113.32 | 85700 |
| 2024-12-19 | 18.96 | $112.07 | 117000 |
| 2024-12-18 | 18.91 | $112.17 | 124012 |
| 2024-12-17 | 18.88 | $115.71 | 124600 |
| 2024-12-16 | 19.29 | $116.18 | 101927 |
| 2024-12-13 | 19.37 | $115.70 | 106000 |
| 2024-12-12 | 19.58 | $115.70 | 100000 |
| 2024-12-11 | 19.61 | $116.26 | 133928 |
| 2024-12-10 | 19.50 | $115.31 | 74535 |
| 2024-12-09 | 19.63 | $115.71 | 66533 |
| 2024-12-06 | 19.52 | $116.52 | 119400 |
| 2024-12-05 | 18.85 | $116.10 | 70832 |
| 2024-12-04 | 18.20 | $116.44 | 84309 |
| 2024-12-03 | 17.55 | $115.58 | 105600 |
| 2024-12-02 | 17.19 | $115.47 | 116100 |
| 2024-11-29 | 16.80 | $115.26 | 71600 |
| 2024-11-27 | 16.47 | $114.46 | 87827 |
| 2024-11-26 | 16.32 | $114.96 | 104000 |
| 2024-11-25 | 16.04 | $114.36 | 110419 |
| 2024-11-22 | 15.76 | $113.99 | 196600 |
| 2024-11-21 | 15.81 | $113.58 | 97816 |
| 2024-11-20 | 15.98 | $112.96 | 93239 |
| 2024-11-19 | 16.52 | $112.80 | 54837 |
| 2024-11-18 | 17.08 | $112.40 | 132800 |
| 2024-11-15 | 17.85 | $111.84 | 113500 |
| 2024-11-14 | 18.66 | $113.40 | 88634 |
| 2024-11-13 | 18.66 | $114.10 | 178700 |
| 2024-11-12 | 18.32 | $114.01 | 60435 |
| 2024-11-11 | 17.97 | $114.40 | 74624 |
| 2024-11-08 | 17.31 | $114.20 | 71311 |
| 2024-11-07 | 16.67 | $113.66 | 72889 |
| 2024-11-06 | 16.17 | $112.67 | 72520 |
| 2024-11-05 | 15.97 | $109.91 | 57300 |
| 2024-11-04 | 16.58 | $108.49 | 67012 |
| 2024-11-01 | 16.67 | $108.84 | 63600 |
| 2024-10-31 | 17.04 | $108.30 | 104156 |
| 2024-10-30 | 17.44 | $110.44 | 32200 |
| 2024-10-29 | 17.62 | $110.84 | 49604 |
| 2024-10-28 | 17.89 | $110.55 | 44119 |
| 2024-10-25 | 17.93 | $110.30 | 36024 |
| 2024-10-24 | 17.97 | $110.30 | 46700 |
| 2024-10-23 | 18.47 | $109.99 | 103200 |
| 2024-10-22 | 19.00 | $111.03 | 84914 |
| 2024-10-21 | 18.78 | $111.08 | 343700 |
| 2024-10-18 | 18.52 | $111.36 | 44800 |
| 2024-10-17 | 17.87 | $110.92 | 98900 |
| 2024-10-16 | 17.18 | $110.92 | 119838 |
| 2024-10-15 | 16.70 | $110.39 | 108921 |
| 2024-10-14 | 16.20 | $111.22 | 98500 |
| 2024-10-11 | 15.33 | $110.42 | 98800 |
| 2024-10-10 | 14.77 | $109.74 | 89900 |
| 2024-10-09 | 14.45 | $109.81 | 94200 |
| 2024-10-08 | 14.11 | $109.02 | 293345 |
| 2024-10-07 | 14.13 | $108.00 | 128300 |
| 2024-10-04 | 14.33 | $109.08 | 152835 |
| 2024-10-03 | 14.42 | $107.96 | 122253 |
| 2024-10-02 | 14.85 | $108.24 | 96136 |
| 2024-10-01 | 15.25 | $108.24 | 1.5M |
| 2024-09-30 | 15.67 | $109.56 | 100342 |
| 2024-09-27 | 15.65 | $109.18 | 122000 |
| 2024-09-26 | 15.27 | $109.34 | 97400 |
| 2024-09-25 | 14.87 | $108.75 | 29400 |
| 2024-09-24 | 14.66 | $109.08 | 103702 |
| 2024-09-23 | 14.47 | $108.69 | 88205 |
| 2024-09-20 | 14.39 | $108.50 | 50103 |
| 2024-09-19 | 14.35 | $108.68 | 299100 |
| 2024-09-18 | 14.12 | $106.71 | 43113 |
| 2024-09-17 | 14.20 | $107.14 | 61200 |
| 2024-09-16 | 14.47 | $107.01 | 36000 |
| 2024-09-13 | 15.01 | $106.89 | 56046 |
| 2024-09-12 | 15.58 | $106.30 | 56139 |
| 2024-09-11 | 16.35 | $105.32 | 48800 |
| 2024-09-10 | 16.78 | $104.24 | 38900 |
| 2024-09-09 | 16.61 | $103.86 | 28800 |
| 2024-09-06 | 16.28 | $102.72 | 47200 |
| 2024-09-05 | 15.93 | $104.42 | 59000 |
| 2024-09-04 | 16.10 | $104.70 | 41900 |
| 2024-09-03 | 16.46 | $105.13 | 32626 |
| 2024-08-30 | 16.88 | $107.18 | 43144 |
| 2024-08-29 | 17.54 | $106.07 | 72200 |
| 2024-08-28 | 18.26 | $106.14 | 40147 |
| 2024-08-27 | 19.18 | $106.78 | 93800 |
| 2024-08-26 | 19.90 | $106.56 | 164800 |
| 2024-08-23 | 20.60 | $106.82 | 43100 |
| 2024-08-22 | 21.39 | $105.68 | 44500 |
| 2024-08-21 | 22.22 | $106.66 | 49630 |
| 2024-08-20 | 22.86 | $106.24 | 68630 |
| 2024-08-19 | 23.60 | $106.40 | 43348 |
| 2024-08-16 | 24.43 | $105.33 | 56806 |
| 2024-08-15 | 25.62 | $105.18 | 91436 |
| 2024-08-14 | 26.96 | $103.30 | 318500 |
| 2024-08-13 | 27.75 | $102.94 | 52505 |
| 2024-08-12 | 28.40 | $101.36 | 35907 |
| 2024-08-09 | 28.52 | $101.20 | 51017 |
| 2024-08-08 | 28.52 | $100.80 | 49160 |
| 2024-08-07 | 28.27 | $98.50 | 58000 |
| 2024-08-06 | 28.00 | $99.08 | 90222 |
| 2024-08-05 | 27.55 | $98.24 | 220867 |
| 2024-08-02 | 26.53 | $101.22 | 69825 |
| 2024-08-01 | 26.22 | $103.06 | 217500 |
| 2024-07-31 | 26.57 | $104.57 | 83200 |
| 2024-07-30 | 27.59 | $102.88 | 38625 |
| 2024-07-29 | 28.04 | $103.50 | 84000 |
| 2024-07-26 | 29.00 | $103.25 | 34635 |
| 2024-07-25 | 30.01 | $102.32 | 68711 |
| 2024-07-24 | 31.07 | $102.92 | 66800 |
| 2024-07-23 | 32.40 | $105.28 | 41347 |
| 2024-07-22 | 32.92 | $105.42 | 34743 |
| 2024-07-19 | 33.62 | $104.26 | 20800 |
| 2024-07-18 | 34.65 | $104.98 | 70200 |
| 2024-07-17 | 35.45 | $105.82 | 37400 |
| 2024-07-16 | 35.32 | $107.27 | 43355 |
| 2024-07-15 | 34.04 | $106.68 | 373016 |
| 2024-07-12 | 32.70 | $106.36 | 25742 |
| 2024-07-11 | 31.37 | $105.78 | 46133 |
| 2024-07-10 | 30.03 | $106.65 | 29748 |
| 2024-07-09 | 28.67 | $105.70 | 94800 |
| 2024-07-08 | 27.48 | $105.56 | 31927 |
| 2024-07-05 | 26.30 | $105.52 | 47735 |
| 2024-07-03 | 25.10 | $104.88 | 256413 |
| 2024-07-02 | 24.09 | $104.34 | 102300 |
| 2024-07-01 | 23.22 | $103.72 | 28400 |
| 2024-06-28 | 22.55 | $103.78 | 73500 |
| 2024-06-27 | 21.45 | $104.18 | 531407 |
| 2024-06-26 | 20.57 | $103.97 | 31700 |
| 2024-06-25 | 19.72 | $103.90 | 43249 |
| 2024-06-24 | 18.91 | $103.46 | 28624 |
| 2024-06-21 | 18.05 | $103.82 | 43443 |
| 2024-06-20 | 17.27 | $103.90 | 102801 |
| 2024-06-18 | 16.33 | $104.19 | 27436 |
| 2024-06-17 | 15.46 | $103.98 | 59200 |
| 2024-06-14 | 14.56 | $103.06 | 63911 |
| 2024-06-13 | 14.10 | $103.08 | 30200 |
| 2024-06-12 | 13.59 | $102.89 | 34500 |
| 2024-06-11 | 12.88 | $101.98 | 50826 |
| 2024-06-10 | 12.80 | $101.63 | 121900 |
| 2024-06-07 | 12.84 | $101.37 | 74100 |
| 2024-06-06 | 12.89 | $101.51 | 44800 |
| 2024-06-05 | 13.10 | $101.46 | 31939 |
| 2024-06-04 | 13.38 | $100.32 | 30100 |
| 2024-06-03 | 13.84 | $100.13 | 35500 |
| 2024-05-31 | 14.32 | $100.06 | 199338 |
| 2024-05-30 | 14.55 | $99.40 | 33100 |
| 2024-05-29 | 15.23 | $99.98 | 48131 |
| 2024-05-28 | 15.70 | $100.69 | 57643 |
| 2024-05-24 | 15.93 | $100.77 | 15632 |
| 2024-05-23 | 16.17 | $100.08 | 154806 |
| 2024-05-22 | 16.43 | $100.78 | 41527 |
| 2024-05-21 | 16.30 | $101.12 | 69800 |
| 2024-05-20 | 15.96 | $100.90 | 31300 |
| 2024-05-17 | 15.59 | $100.76 | 43020 |
| 2024-05-16 | 15.34 | $100.60 | 24122 |
| 2024-05-15 | 14.96 | $100.80 | 29600 |
| 2024-05-14 | 14.66 | $99.54 | 33448 |
| 2024-05-13 | 14.85 | $99.08 | 24710 |
| 2024-05-10 | 15.15 | $99.00 | 29506 |
| 2024-05-09 | 15.49 | $98.96 | 812900 |
| 2024-05-08 | 16.03 | $98.35 | 35800 |
| 2024-05-07 | 16.82 | $98.46 | 24700 |
| 2024-05-06 | 17.49 | $98.34 | 173600 |
| 2024-05-03 | 18.33 | $97.27 | 41400 |
| 2024-05-02 | 18.89 | $96.03 | 25714 |
| 2024-05-01 | 18.83 | $95.06 | 41200 |
| 2024-04-30 | 18.77 | $95.55 | 77600 |
| 2024-04-29 | 18.87 | $96.98 | 42218 |
| 2024-04-26 | 19.42 | $96.74 | 139804 |
| 2024-04-25 | 19.94 | $95.72 | 196400 |
| 2024-04-24 | 19.84 | $96.04 | 47000 |
| 2024-04-23 | 20.17 | $96.08 | 35746 |
| 2024-04-22 | 20.40 | $94.92 | 49534 |
| 2024-04-19 | 20.17 | $94.13 | 54027 |
| 2024-04-18 | 19.63 | $94.99 | 338312 |
| 2024-04-17 | 19.45 | $95.28 | 58900 |
| 2024-04-16 | 19.32 | $95.74 | 40504 |
| 2024-04-15 | 19.41 | $95.94 | 56200 |
| 2024-04-12 | 19.57 | $97.16 | 37000 |
| 2024-04-11 | 20.27 | $98.50 | 62218 |
| 2024-04-10 | 21.32 | $97.82 | 42132 |
| 2024-04-09 | 21.98 | $98.66 | 67800 |
| 2024-04-08 | 22.89 | $98.56 | 397826 |
| 2024-04-05 | 23.93 | $98.66 | 40836 |
| 2024-04-04 | 25.03 | $97.56 | 76200 |
| 2024-04-03 | 26.19 | $98.76 | 116348 |
| 2024-04-02 | 26.92 | $98.64 | 90300 |
| 2024-04-01 | 27.86 | $99.34 | 52200 |
| 2024-03-28 | 28.34 | $99.80 | 68100 |
| 2024-03-27 | 28.39 | $99.82 | 179001 |
| 2024-03-26 | 28.51 | $98.90 | 34535 |
| 2024-03-25 | 28.77 | $99.18 | 50000 |
| 2024-03-22 | 28.90 | $99.48 | 31024 |
| 2024-03-21 | 28.88 | $99.60 | 43100 |
| 2024-03-20 | 28.72 | $99.28 | 41643 |
| 2024-03-19 | 28.78 | $98.38 | 42500 |
| 2024-03-18 | 29.18 | $97.83 | 39414 |
| 2024-03-15 | 29.40 | $97.18 | 51340 |
| 2024-03-14 | 29.91 | $97.96 | 60600 |
| 2024-03-13 | 30.24 | $98.13 | 49045 |
| 2024-03-12 | 30.19 | $98.30 | 175200 |
| 2024-03-11 | 30.13 | $97.17 | 25600 |
| 2024-03-08 | 30.47 | $97.40 | 33805 |
| 2024-03-07 | 30.46 | $98.01 | 26116 |
| 2024-03-06 | 30.64 | $97.00 | 38400 |
| 2024-03-05 | 31.10 | $96.42 | 35544 |
| 2024-03-04 | 31.69 | $97.50 | 80800 |
| 2024-03-01 | 31.33 | $97.63 | 38500 |
| 2024-02-29 | 31.01 | $96.70 | 22500 |
| 2024-02-28 | 30.93 | $96.26 | 21603 |
| 2024-02-27 | 31.03 | $96.50 | 49100 |
| 2024-02-26 | 31.13 | $96.34 | 40400 |
| 2024-02-23 | 31.12 | $96.64 | 158300 |
| 2024-02-22 | 30.97 | $96.53 | 39130 |
| 2024-02-21 | 30.93 | $94.49 | 35524 |
| 2024-02-20 | 31.72 | $94.45 | 40700 |
| 2024-02-16 | 32.41 | $95.09 | 32600 |
| 2024-02-15 | 32.52 | $95.53 | 35200 |
| 2024-02-14 | 32.67 | $94.88 | 54811 |
| 2024-02-13 | 33.05 | $93.98 | 36728 |
| 2024-02-12 | 33.74 | $95.26 | 44448 |
| 2024-02-09 | 33.06 | $95.44 | 84624 |
| 2024-02-08 | 32.45 | $94.88 | 26837 |
| 2024-02-07 | 32.04 | $94.78 | 35900 |
| 2024-02-06 | 31.64 | $93.98 | 54435 |
| 2024-02-05 | 31.55 | $93.68 | 61200 |
| 2024-02-02 | 31.49 | $94.03 | 46600 |
| 2024-02-01 | 31.42 | $93.00 | 128700 |
| 2024-01-31 | 31.94 | $91.86 | 98721 |
| 2024-01-30 | 32.54 | $93.38 | 64820 |
| 2024-01-29 | 31.93 | $93.38 | 76800 |
| 2024-01-26 | 31.30 | $92.67 | 46300 |
| 2024-01-25 | 30.84 | $92.75 | 78712 |
| 2024-01-24 | 30.39 | $92.24 | 98634 |
| 2024-01-23 | 29.91 | $92.17 | 56132 |
| 2024-01-22 | 29.71 | $91.91 | 368027 |
| 2024-01-19 | 29.49 | $91.66 | 57500 |
| 2024-01-18 | 29.50 | $90.60 | 52500 |
| 2024-01-17 | 30.08 | $89.80 | 55012 |
| 2024-01-16 | 31.15 | $90.30 | 50917 |
| 2024-01-12 | 31.78 | $90.64 | 33641 |
| 2024-01-11 | 31.98 | $90.56 | 39809 |
| 2024-01-10 | 32.25 | $90.60 | 27944 |
| 2024-01-09 | 32.54 | $90.08 | 144400 |
| 2024-01-08 | 33.07 | $90.19 | 74398 |
| 2024-01-05 | 33.65 | $88.92 | 43929 |
| 2024-01-04 | 34.77 | $88.72 | 33400 |
| 2024-01-03 | 35.88 | $89.01 | 43600 |
| 2024-01-02 | 36.84 | $89.80 | 172100 |
| 2023-12-29 | 37.48 | $90.40 | 69929 |
| 2023-12-28 | 37.56 | $90.63 | 60900 |
| 2023-12-27 | 37.11 | $90.53 | 25900 |
| 2023-12-26 | 36.68 | $90.80 | 34824 |
| 2023-12-22 | 36.06 | $90.40 | 61130 |
| 2023-12-21 | 35.50 | $90.26 | 52600 |
| 2023-12-20 | 35.06 | $89.41 | 74838 |
| 2023-12-19 | 34.59 | $90.64 | 51100 |
| 2023-12-18 | 33.22 | $90.13 | 1.1M |
| 2023-12-15 | 31.89 | $89.64 | 72900 |
| 2023-12-14 | 30.61 | $89.74 | 20100 |
| 2023-12-13 | 29.27 | $89.44 | 25427 |
| 2023-12-12 | 28.02 | $88.25 | 43216 |
| 2023-12-11 | 27.14 | $87.84 | 577722 |
| 2023-12-08 | 26.37 | $87.48 | 23044 |
| 2023-12-07 | 25.71 | $87.12 | 15500 |
| 2023-12-06 | 25.18 | $86.46 | 39300 |
| 2023-12-05 | 24.65 | $86.78 | 19500 |
| 2023-12-04 | 24.18 | $86.79 | 37400 |
| 2023-12-01 | 23.75 | $87.19 | 93700 |
| 2023-11-30 | 23.14 | $86.73 | 48800 |
| 2023-11-29 | 22.76 | $86.43 | 39700 |
| 2023-11-28 | 22.18 | $86.44 | 34500 |
| 2023-11-27 | 21.74 | $86.37 | 20800 |
| 2023-11-24 | 21.15 | $86.50 | 7500 |
| 2023-11-22 | 20.43 | $86.40 | 42042 |
| 2023-11-21 | 19.68 | $86.10 | 25600 |
| 2023-11-20 | 19.06 | $86.17 | 25400 |
| 2023-11-17 | 18.41 | $85.48 | 36716 |
| 2023-11-16 | 18.01 | $85.39 | 36400 |
| 2023-11-15 | 17.67 | $85.36 | 37446 |
| 2023-11-14 | 17.23 | $85.22 | 63900 |
| 2023-11-13 | 16.80 | $83.93 | 33530 |
| 2023-11-10 | 16.96 | $83.80 | 93135 |
| 2023-11-09 | 17.23 | $82.50 | 68000 |
| 2023-11-08 | 17.78 | $83.11 | 113300 |
| 2023-11-07 | 18.15 | $83.04 | 49600 |
| 2023-11-06 | 18.56 | $82.68 | 28821 |
| 2023-11-03 | 19.21 | $82.35 | 23600 |
| 2023-11-02 | 19.96 | $81.66 | 38200 |
| 2023-11-01 | 20.87 | $80.18 | 30025 |
| 2023-10-31 | 21.04 | $79.24 | 31245 |
| 2023-10-30 | 20.54 | $78.76 | 29106 |
| 2023-10-27 | 19.74 | $77.72 | 24238 |
| 2023-10-26 | 18.48 | $77.98 | 43800 |
| 2023-10-25 | 17.26 | $79.20 | 33600 |
| 2023-10-24 | 16.40 | $80.30 | 37800 |
| 2023-10-23 | 15.84 | $79.74 | 28842 |
| 2023-10-20 | 15.08 | $79.68 | 52600 |
| 2023-10-19 | 14.49 | $80.81 | 29200 |
| 2023-10-18 | 14.38 | $81.41 | 36212 |
| 2023-10-17 | 14.57 | $82.38 | 41000 |
| 2023-10-16 | 15.06 | $82.46 | 26100 |
| 2023-10-13 | 15.78 | $81.71 | 60921 |
| 2023-10-12 | 16.44 | $82.10 | 33443 |
| 2023-10-11 | 17.30 | $82.52 | 34514 |
| 2023-10-10 | 18.06 | $82.18 | 128154 |
| 2023-10-09 | 18.87 | $81.84 | 251504 |
| 2023-10-06 | 19.28 | $81.26 | 24400 |
| 2023-10-05 | 19.36 | $80.24 | 22600 |
| 2023-10-04 | 18.64 | $80.36 | 64500 |
| 2023-10-03 | 17.89 | $79.76 | 53520 |
| 2023-10-02 | 17.10 | $81.06 | 109500 |
| 2023-09-29 | 16.66 | $81.00 | 46000 |
| 2023-09-28 | 16.37 | $81.20 | 30016 |
| 2023-09-27 | 15.76 | $80.74 | 44910 |
| 2023-09-26 | 14.78 | $80.72 | 33029 |
| 2023-09-25 | 13.96 | $81.84 | 17000 |
| 2023-09-22 | 13.39 | $81.46 | 30500 |
| 2023-09-21 | 12.91 | $81.72 | 366011 |
| 2023-09-20 | 12.51 | $83.10 | 31800 |
| 2023-09-19 | 12.87 | $83.94 | 26938 |
| 2023-09-18 | 13.45 | $84.10 | 39239 |
| 2023-09-15 | 13.94 | $83.97 | 33405 |
| 2023-09-14 | 14.41 | $85.02 | 30122 |
| 2023-09-13 | 14.42 | $84.36 | 94719 |
| 2023-09-12 | 14.78 | $84.20 | 57105 |
| 2023-09-11 | 15.20 | $84.74 | 82642 |
| 2023-09-08 | 15.50 | $84.10 | 89700 |
| 2023-09-07 | 16.10 | $83.92 | 61646 |
| 2023-09-06 | 16.92 | $84.06 | 91845 |
| 2023-09-05 | 17.48 | $84.78 | 62800 |
| 2023-09-01 | 17.47 | $84.82 | 50400 |
| 2023-08-31 | 17.46 | $84.82 | 100828 |
| 2023-08-30 | 17.30 | $84.82 | 92300 |
| 2023-08-29 | 17.26 | $84.46 | 116811 |
| 2023-08-28 | 17.38 | $83.21 | 88600 |
| 2023-08-25 | 18.26 | $82.64 | 67300 |
| 2023-08-24 | 18.94 | $82.17 | 115900 |
| 2023-08-23 | 19.91 | $83.20 | 109600 |
| 2023-08-22 | 20.65 | $82.32 | 66548 |
| 2023-08-21 | 21.69 | $82.58 | 76909 |
| 2023-08-18 | 22.65 | $81.81 | 70601 |
| 2023-08-17 | 23.23 | $81.85 | 588937 |
| 2023-08-16 | 24.20 | $82.50 | 124900 |
| 2023-08-15 | 25.27 | $83.16 | 41442 |
| 2023-08-14 | 25.91 | $84.08 | 38004 |
| 2023-08-11 | 26.46 | $83.50 | 12700 |
| 2023-08-10 | 27.35 | $83.52 | 27247 |
| 2023-08-09 | 28.06 | $83.50 | 33106 |
| 2023-08-08 | 29.04 | $84.10 | 14424 |
| 2023-08-07 | 29.93 | $84.42 | 25600 |
| 2023-08-04 | 30.47 | $83.70 | 13301 |
| 2023-08-03 | 31.04 | $84.08 | 89526 |
| 2023-08-02 | 31.90 | $84.34 | 46817 |
| 2023-08-01 | 32.55 | $85.62 | 32600 |
| 2023-07-31 | 32.15 | $85.80 | 23800 |
| 2023-07-28 | 31.55 | $85.68 | 88802 |
| 2023-07-27 | 30.92 | $84.78 | 52247 |
| 2023-07-26 | 30.25 | $85.20 | 187800 |
| 2023-07-25 | 29.85 | $85.20 | 32813 |
| 2023-07-24 | 29.42 | $85.01 | 30312 |
| 2023-07-21 | 29.14 | $84.57 | 9400 |
| 2023-07-20 | 28.90 | $84.57 | 45400 |
| 2023-07-19 | 28.64 | $85.20 | 39300 |
| 2023-07-18 | 27.85 | $85.06 | 20833 |
| 2023-07-17 | 27.15 | $84.38 | 25448 |
| 2023-07-14 | 26.63 | $84.08 | 39136 |
| 2023-07-13 | 26.11 | $84.08 | 30048 |
| 2023-07-12 | 25.69 | $83.18 | 60900 |
| 2023-07-11 | 25.50 | $82.54 | 35300 |
| 2023-07-10 | 25.72 | $82.06 | 881018 |
| 2023-07-07 | 26.22 | $82.08 | 49342 |
| 2023-07-06 | 26.45 | $82.38 | 37108 |
| 2023-07-05 | 26.90 | $83.06 | 53709 |
| 2023-07-03 | 26.63 | $83.13 | 17800 |
| 2023-06-30 | 26.35 | $83.36 | 33507 |
| 2023-06-29 | 25.75 | $82.34 | 37870 |
| 2023-06-28 | 25.61 | $81.98 | 82570 |
| 2023-06-27 | 25.58 | $81.94 | 31222 |
| 2023-06-26 | 25.59 | $81.08 | 72328 |
| 2023-06-23 | 25.70 | $81.65 | 71295 |
| 2023-06-22 | 25.41 | $82.24 | 20199 |
| 2023-06-21 | 25.01 | $81.86 | 26127 |
| 2023-06-20 | 24.47 | $82.34 | 58832 |
| 2023-06-16 | 23.80 | $82.72 | 86085 |
| 2023-06-15 | 22.52 | $83.00 | 125968 |
| 2023-06-14 | 21.20 | $81.34 | 691663 |
| 2023-06-13 | 20.19 | $81.80 | 32829 |
| 2023-06-12 | 19.23 | $81.36 | 28741 |
| 2023-06-09 | 18.43 | $80.48 | 32510 |
| 2023-06-08 | 17.77 | $80.34 | 23747 |
| 2023-06-07 | 17.32 | $79.73 | 24301 |
| 2023-06-06 | 16.80 | $80.33 | 19916 |
| 2023-06-05 | 16.05 | $80.22 | 27375 |
| 2023-06-02 | 15.15 | $80.31 | 39929 |
| 2023-06-01 | 14.27 | $79.20 | 66639 |
| 2023-05-31 | 13.79 | $78.32 | 30660 |
| 2023-05-30 | 13.60 | $78.85 | 23175 |
| 2023-05-26 | 13.04 | $78.70 | 33971 |
| 2023-05-25 | 12.61 | $77.60 | 22444 |
| 2023-05-24 | 12.73 | $76.84 | 30170 |
| 2023-05-23 | 13.23 | $77.42 | 19193 |
| 2023-05-22 | 13.29 | $78.20 | 100210 |
| 2023-05-19 | 12.69 | $78.28 | 20642 |
| 2023-05-18 | 12.06 | $78.32 | 32919 |
| 2023-05-17 | 11.48 | $77.59 | 39251 |
| 2023-05-16 | 11.30 | $76.64 | 164862 |
| 2023-05-15 | 11.49 | $77.02 | 32063 |
| 2023-05-12 | 11.63 | $76.74 | 28300 |
| 2023-05-11 | 11.77 | $76.88 | 10482 |
| 2023-05-10 | 11.76 | $76.98 | 32233 |
| 2023-05-09 | 11.75 | $76.54 | 22082 |
| 2023-05-08 | 11.96 | $76.88 | 29510 |
| 2023-05-05 | 12.18 | $76.74 | 28100 |
| 2023-05-04 | 12.43 | $75.38 | 25726 |
| 2023-05-03 | 12.84 | $75.94 | 59744 |
| 2023-05-02 | 13.36 | $76.48 | 27200 |
| 2023-05-01 | 13.84 | $77.26 | 28124 |
| 2023-04-28 | 13.51 | $77.26 | 31532 |
| 2023-04-27 | 13.33 | $76.66 | 70169 |
| 2023-04-26 | 13.40 | $75.20 | 58700 |
| 2023-04-25 | 14.07 | $75.40 | 33145 |
| 2023-04-24 | 14.55 | $76.52 | 17600 |
| 2023-04-21 | 14.35 | $76.48 | 21239 |
| 2023-04-20 | 14.20 | $76.39 | 35148 |
| 2023-04-19 | 14.05 | $76.88 | 30091 |
| 2023-04-18 | 13.60 | $76.89 | 53472 |
| 2023-04-17 | 13.01 | $76.85 | 35049 |
| 2023-04-14 | 12.57 | $76.62 | 42803 |
| 2023-04-13 | 12.10 | $76.80 | 64737 |
| 2023-04-12 | 11.73 | $75.61 | 1.4M |
| 2023-04-11 | 11.53 | $75.98 | 37856 |
| 2023-04-10 | 11.07 | $76.00 | 464418 |
| 2023-04-06 | 10.68 | $76.05 | 39017 |
| 2023-04-05 | 10.25 | $75.70 | 29998 |
| 2023-04-04 | 9.89 | $75.86 | 75276 |
| 2023-04-03 | 9.34 | $76.23 | 31803 |
| 2023-03-31 | 8.82 | $76.15 | 14624 |
| 2023-03-30 | 8.31 | $75.13 | 70400 |
| 2023-03-29 | 8.18 | $74.60 | 48031 |
| 2023-03-28 | 8.25 | $73.56 | 30426 |
| 2023-03-27 | 8.62 | $73.80 | 55937 |
| 2023-03-24 | 8.95 | $73.70 | 24700 |
| 2023-03-23 | 9.29 | $73.36 | 43048 |
| 2023-03-22 | 9.68 | $73.00 | 48913 |
| 2023-03-21 | 10.18 | $74.06 | 29241 |
| 2023-03-20 | 10.45 | $73.09 | 38700 |
| 2023-03-17 | 10.81 | $72.63 | 86603 |
| 2023-03-16 | 11.19 | $73.28 | 43059 |
| 2023-03-15 | 11.58 | $71.98 | 83700 |
| 2023-03-14 | 11.37 | $72.28 | 57700 |
| 2023-03-13 | 11.37 | $71.02 | 87000 |
| 2023-03-10 | 11.07 | $70.97 | 51900 |
| 2023-03-09 | 11.00 | $71.96 | 87939 |
| 2023-03-08 | 11.33 | $73.20 | 68900 |
| 2023-03-07 | 11.75 | $73.18 | 76710 |
| 2023-03-06 | 12.03 | $74.24 | 16837 |
| 2023-03-03 | 11.73 | $74.08 | 41200 |
| 2023-03-02 | 11.67 | $72.85 | 38142 |
| 2023-03-01 | 12.08 | $72.28 | 68135 |
| 2023-02-28 | 12.70 | $72.78 | 30100 |
| 2023-02-27 | 13.14 | $72.88 | 57200 |
| 2023-02-24 | 13.57 | $72.70 | 28608 |
| 2023-02-23 | 14.14 | $73.56 | 166200 |
| 2023-02-22 | 14.82 | $73.02 | 164300 |
| 2023-02-21 | 15.56 | $73.22 | 111100 |
| 2023-02-17 | 16.23 | $74.61 | 46330 |
| 2023-02-16 | 16.50 | $74.87 | 56238 |
| 2023-02-15 | 16.34 | $75.84 | 31900 |
| 2023-02-14 | 15.92 | $75.66 | 27900 |
| 2023-02-13 | 15.48 | $75.58 | 41900 |
| 2023-02-10 | 15.08 | $74.76 | 112800 |
| 2023-02-09 | 14.97 | $74.60 | 54439 |
| 2023-02-08 | 14.73 | $75.30 | 38300 |
| 2023-02-07 | 14.18 | $76.14 | 139500 |
| 2023-02-06 | 13.61 | $74.93 | 793600 |
| 2023-02-03 | 13.29 | $75.57 | 193201 |
| 2023-02-02 | 12.67 | $76.30 | 178400 |
| 2023-02-01 | 11.84 | $75.26 | 16.4M |
| 2023-01-31 | 11.17 | $74.43 | 16000 |
| 2023-01-30 | 10.92 | $73.34 | 38634 |
| 2023-01-27 | 10.83 | $74.37 | 14200 |
| 2023-01-26 | 10.39 | $74.12 | 24600 |
| 2023-01-25 | 10.14 | $73.28 | 18731 |
| 2023-01-24 | 10.19 | $73.36 | 149300 |
| 2023-01-23 | 9.93 | $73.41 | 12702 |
| 2023-01-20 | 9.66 | $72.51 | 9741 |
| 2023-01-19 | 9.78 | $71.20 | 82631 |
| 2023-01-18 | 10.29 | $71.63 | 13246 |
| 2023-01-17 | 10.52 | $72.75 | 20222 |
| 2023-01-13 | 10.25 | $72.88 | 9322 |
| 2023-01-12 | 10.05 | $72.58 | 10420 |
| 2023-01-11 | 9.89 | $72.28 | 25234 |
| 2023-01-10 | 9.92 | $71.36 | 54535 |
| 2023-01-09 | 10.32 | $70.90 | 960345 |
| 2023-01-06 | 10.68 | $70.94 | 20600 |
| 2023-01-05 | 11.12 | $69.41 | 44800 |
| 2023-01-04 | 10.94 | $70.31 | 29617 |
| 2023-01-03 | 10.95 | $69.85 | 28800 |
| 2022-12-30 | 10.95 | $70.10 | 27800 |
| 2022-12-29 | 10.73 | $70.25 | 30343 |
| 2022-12-28 | 10.52 | $69.06 | 25739 |
| 2022-12-27 | 10.16 | $70.16 | 32600 |
| 2022-12-23 | 10.09 | $70.49 | 26813 |
| 2022-12-22 | 10.02 | $70.09 | 27203 |
| 2022-12-21 | 9.95 | $71.14 | 30800 |
| 2022-12-20 | 10.35 | $70.19 | 14725 |
| 2022-12-19 | 10.42 | $70.14 | 8522 |
| 2022-12-16 | 10.49 | $70.85 | 11924 |
| 2022-12-15 | 10.73 | $71.49 | 3749 |
| 2022-12-14 | 11.28 | $73.49 | 24300 |
| 2022-12-13 | 11.09 | $73.85 | 14347 |
| 2022-12-12 | 10.78 | $73.23 | 7422 |
| 2022-12-09 | 11.20 | $72.26 | 27000 |
| 2022-12-08 | 11.74 | $72.78 | 9613 |
| 2022-12-07 | 12.19 | $72.20 | 9749 |
| 2022-12-06 | 12.80 | $72.32 | 13212 |
| 2022-12-05 | 13.43 | $73.45 | 70300 |
| 2022-12-02 | 13.70 | $74.75 | 19619 |
| 2022-12-01 | 13.64 | $74.92 | 25600 |
| 2022-11-30 | 13.36 | $74.79 | 8700 |
| 2022-11-29 | 13.20 | $72.57 | 1324 |
| 2022-11-28 | 13.78 | $72.81 | 26900 |
| 2022-11-25 | 14.27 | $73.85 | 3200 |
| 2022-11-23 | 14.29 | $73.97 | 24528 |
| 2022-11-22 | 14.31 | $73.43 | 24800 |
| 2022-11-21 | 14.52 | $72.50 | 16700 |
| 2022-11-18 | 15.02 | $72.75 | 5900 |
| 2022-11-17 | 15.49 | $72.55 | 3324 |
| 2022-11-16 | 16.11 | $72.80 | 12641 |
| 2022-11-15 | 16.46 | $73.30 | 10200 |
| 2022-11-14 | 16.63 | $72.74 | 7900 |
| 2022-11-11 | 16.92 | $73.27 | 5900 |
| 2022-11-10 | 17.28 | $72.48 | 8200 |
| 2022-11-09 | 17.92 | $68.69 | 30000 |
| 2022-11-08 | 18.20 | $70.22 | 12700 |
| 2022-11-07 | 18.87 | $69.76 | 8904 |
| 2022-11-04 | 19.23 | $69.07 | 9500 |
| 2022-11-03 | 19.45 | $68.23 | 17326 |
| 2022-11-02 | 19.33 | $69.09 | 14725 |
| 2022-11-01 | 19.57 | $70.90 | 15619 |
| 2022-10-31 | 20.40 | $71.29 | 5818 |
| 2022-10-28 | 21.45 | $71.84 | 26201 |
| 2022-10-27 | 22.56 | $70.12 | 9743 |
| 2022-10-26 | 23.39 | $70.65 | 7000 |
| 2022-10-25 | 24.43 | $71.29 | 22800 |
| 2022-10-24 | 25.44 | $70.19 | 11800 |
| 2022-10-21 | 26.09 | $69.34 | 10910 |
| 2022-10-20 | 26.32 | $67.81 | 19900 |
| 2022-10-19 | 26.27 | $68.19 | 8845 |
| 2022-10-18 | 26.30 | $68.56 | 15524 |
| 2022-10-17 | 26.40 | $67.87 | 17400 |
| 2022-10-14 | 25.80 | $66.11 | 9800 |
| 2022-10-13 | 25.17 | $67.56 | 15400 |
| 2022-10-12 | 24.13 | $65.88 | 12603 |
| 2022-10-11 | 23.37 | $66.02 | 28900 |
| 2022-10-10 | 22.59 | $66.52 | 7700 |
| 2022-10-07 | 21.81 | $67.07 | 33500 |
| 2022-10-06 | 21.13 | $69.08 | 79603 |
| 2022-10-05 | 21.07 | $69.79 | 10110 |
| 2022-10-04 | 21.00 | $69.82 | 10032 |
| 2022-10-03 | 21.08 | $67.70 | 7200 |
| 2022-09-30 | 20.27 | $66.42 | 12011 |
| 2022-09-29 | 19.28 | $67.56 | 55200 |
| 2022-09-28 | 18.38 | $68.89 | 30400 |
| 2022-09-27 | 17.57 | $67.71 | 33400 |
| 2022-09-26 | 16.71 | $67.84 | 56600 |
| 2022-09-23 | 15.89 | $68.40 | 47004 |
| 2022-09-22 | 15.02 | $69.62 | 34802 |
| 2022-09-21 | 14.58 | $70.16 | 20200 |
| 2022-09-20 | 14.33 | $71.37 | 6644 |
| 2022-09-19 | 14.29 | $72.09 | 12800 |
| 2022-09-16 | 14.29 | $71.48 | 23200 |
| 2022-09-15 | 14.22 | $72.40 | 14836 |
| 2022-09-14 | 14.42 | $72.95 | 17917 |
| 2022-09-13 | 14.82 | $72.76 | 13700 |
| 2022-09-12 | 15.26 | $76.00 | 15111 |
| 2022-09-09 | 15.32 | $75.15 | 11600 |
| 2022-09-08 | 15.79 | $73.97 | 22000 |
| 2022-09-07 | 16.45 | $73.47 | 21400 |
| 2022-09-06 | 16.91 | $72.18 | 28309 |
| 2022-09-02 | 17.12 | $72.53 | 38939 |
| 2022-09-01 | 17.51 | $73.35 | 20500 |
| 2022-08-31 | 17.56 | $73.15 | 50100 |
| 2022-08-30 | 17.93 | $73.68 | 8402 |
| 2022-08-29 | 18.44 | $74.54 | 22500 |
| 2022-08-26 | 19.31 | $75.07 | 86920 |
| 2022-08-25 | 20.13 | $77.66 | 90247 |
| 2022-08-24 | 20.39 | $76.59 | 10606 |
| 2022-08-23 | 20.97 | $76.40 | 14200 |
| 2022-08-22 | 21.58 | $76.59 | 15415 |
| 2022-08-19 | 22.10 | $78.24 | 15900 |
| 2022-08-18 | 21.88 | $79.25 | 15744 |
| 2022-08-17 | 21.20 | $79.11 | 34900 |
| 2022-08-16 | 20.48 | $79.65 | 17122 |
| 2022-08-15 | 19.58 | $79.48 | 94900 |
| 2022-08-12 | 18.73 | $79.09 | 55041 |
| 2022-08-11 | 17.97 | $77.76 | 29745 |
| 2022-08-10 | 17.26 | $77.85 | 71010 |
| 2022-08-09 | 16.73 | $76.28 | 153600 |
| 2022-08-08 | 16.60 | $76.61 | 85709 |
| 2022-08-05 | 16.28 | $76.71 | 14900 |
| 2022-08-04 | 16.12 | $76.91 | 246308 |
| 2022-08-03 | 15.84 | $76.94 | 5600 |
| 2022-08-02 | 15.55 | $75.62 | 13700 |
| 2022-08-01 | 15.46 | $76.06 | 11900 |
| 2022-07-29 | 15.15 | $76.24 | 11040 |
| 2022-07-28 | 14.97 | $75.11 | 23400 |
| 2022-07-27 | 15.15 | $74.17 | 10517 |
| 2022-07-26 | 15.67 | $72.27 | 14316 |
| 2022-07-25 | 16.27 | $73.25 | 16400 |
| 2022-07-22 | 17.10 | $73.15 | 75200 |
| 2022-07-21 | 17.98 | $73.92 | 6428 |
| 2022-07-20 | 18.86 | $73.13 | 51500 |
| 2022-07-19 | 19.73 | $72.66 | 26314 |
| 2022-07-18 | 20.39 | $70.80 | 13000 |
| 2022-07-15 | 20.87 | $71.38 | 5200 |
| 2022-07-14 | 21.11 | $70.00 | 161740 |
| 2022-07-13 | 20.86 | $70.18 | 35033 |
| 2022-07-12 | 20.76 | $70.46 | 18300 |
| 2022-07-11 | 20.91 | $71.20 | 19433 |
| 2022-07-08 | 21.29 | $72.14 | 24400 |
| 2022-07-07 | 21.81 | $72.08 | 13500 |
| 2022-07-06 | 22.25 | $70.94 | 44500 |
| 2022-07-05 | 22.45 | $70.69 | 31400 |
| 2022-07-01 | 22.40 | $70.44 | 64526 |
| 2022-06-30 | 22.40 | $69.89 | 37922 |
| 2022-06-29 | 22.43 | $70.72 | 31600 |
| 2022-06-28 | 22.69 | $70.75 | 50900 |
| 2022-06-27 | 23.03 | $72.28 | 42530 |
| 2022-06-24 | 23.72 | $72.58 | 29104 |
| 2022-06-23 | 24.36 | $70.36 | 11600 |
| 2022-06-22 | 24.32 | $69.66 | 34930 |
| 2022-06-21 | 24.24 | $69.75 | 17500 |
| 2022-06-17 | 24.04 | $67.96 | 49000 |
| 2022-06-16 | 23.29 | $67.72 | 77924 |
| 2022-06-15 | 22.47 | $69.94 | 16300 |
| 2022-06-14 | 21.90 | $68.98 | 40500 |
| 2022-06-13 | 20.92 | $69.10 | 56648 |
| 2022-06-10 | 19.98 | $72.00 | 32600 |
| 2022-06-09 | 19.54 | $74.22 | 17228 |
| 2022-06-08 | 19.61 | $75.96 | 77200 |
| 2022-06-07 | 20.17 | $76.64 | 42547 |
| 2022-06-06 | 20.77 | $75.95 | 26123 |
| 2022-06-03 | 21.55 | $75.76 | 46100 |
| 2022-06-02 | 22.20 | $77.06 | 21221 |
| 2022-06-01 | 22.89 | $75.54 | 38429 |
| 2022-05-31 | 23.52 | $76.17 | 13933 |
| 2022-05-27 | 24.34 | $76.47 | 48300 |
| 2022-05-26 | 25.11 | $74.67 | 29118 |
| 2022-05-25 | 25.43 | $73.18 | 8111 |
| 2022-05-24 | 25.15 | $72.43 | 25200 |
| 2022-05-23 | 24.66 | $73.14 | 12900 |
| 2022-05-20 | 24.29 | $71.84 | 209346 |
| 2022-05-19 | 23.66 | $71.89 | 61200 |
| 2022-05-18 | 23.26 | $72.24 | 34900 |
| 2022-05-17 | 22.96 | $75.33 | 37600 |
| 2022-05-16 | 23.16 | $73.88 | 8700 |
| 2022-05-13 | 23.08 | $74.14 | 27100 |
| 2022-05-12 | 22.96 | $72.20 | 58000 |
| 2022-05-11 | 22.09 | $72.44 | 73400 |
| 2022-05-10 | 21.44 | $73.84 | 62200 |
| 2022-05-09 | 20.91 | $73.64 | 75049 |
| 2022-05-06 | 20.38 | $76.14 | 66100 |
| 2022-05-05 | 20.24 | $76.65 | 39752 |
| 2022-05-04 | 20.30 | $79.57 | 23700 |
| 2022-05-03 | 20.57 | $77.27 | 22900 |
| 2022-05-02 | 20.09 | $77.04 | 62500 |
| 2022-04-29 | 19.34 | $76.38 | 23100 |
| 2022-04-28 | 18.79 | $79.51 | 34900 |
| 2022-04-27 | 18.56 | $77.43 | 28100 |
| 2022-04-26 | 17.69 | $77.46 | 102002 |
| 2022-04-25 | 16.81 | $79.69 | 20437 |
| 2022-04-22 | 16.00 | $79.10 | 49217 |
| 2022-04-21 | 15.42 | $81.34 | 10207 |
| 2022-04-20 | 15.41 | $82.62 | 87102 |
| 2022-04-19 | 15.84 | $82.91 | 215600 |
| 2022-04-18 | 16.20 | $81.49 | 172436 |
| 2022-04-14 | 16.03 | $81.55 | 8349 |
| 2022-04-13 | 15.99 | $82.68 | 11730 |
| 2022-04-12 | 15.98 | $81.66 | 5817 |
| 2022-04-11 | 15.97 | $82.06 | 97040 |
| 2022-04-08 | 16.12 | $83.57 | 11138 |
| 2022-04-07 | 16.74 | $83.83 | 14434 |
| 2022-04-06 | 17.39 | $83.46 | 60343 |
| 2022-04-05 | 17.92 | $84.50 | 11700 |
| 2022-04-04 | 18.75 | $85.76 | 97624 |
| 2022-04-01 | 19.51 | $84.80 | 153204 |
| 2022-03-31 | 20.47 | $84.93 | 18500 |
| 2022-03-30 | 21.34 | $86.14 | 6618 |
| 2022-03-29 | 21.83 | $86.68 | 9849 |
| 2022-03-28 | 22.34 | $85.66 | 134026 |
| 2022-03-25 | 23.22 | $84.92 | 9139 |
| 2022-03-24 | 24.39 | $84.61 | 18629 |
| 2022-03-23 | 25.62 | $83.36 | 22907 |
| 2022-03-22 | 26.79 | $84.37 | 16729 |
| 2022-03-21 | 28.10 | $83.28 | 21300 |
| 2022-03-18 | 29.19 | $83.35 | 11012 |
| 2022-03-17 | 30.30 | $82.25 | 22700 |
| 2022-03-16 | 31.08 | $81.15 | 66233 |
| 2022-03-15 | 31.50 | $79.26 | 38300 |
| 2022-03-14 | 31.17 | $77.31 | 26200 |
| 2022-03-11 | 30.65 | $78.12 | 21000 |
| 2022-03-10 | 30.26 | $79.21 | 14325 |
| 2022-03-09 | 29.63 | $79.66 | 34900 |
| 2022-03-08 | 29.05 | $77.54 | 47400 |
| 2022-03-07 | 28.23 | $78.09 | 50600 |
| 2022-03-04 | 27.50 | $80.57 | 38536 |
| 2022-03-03 | 27.07 | $81.24 | 20040 |
| 2022-03-02 | 26.86 | $82.36 | 35700 |
| 2022-03-01 | 26.61 | $80.68 | 24900 |
| 2022-02-28 | 26.12 | $81.67 | 112035 |
| 2022-02-25 | 25.72 | $81.78 | 31000 |
| 2022-02-24 | 25.29 | $80.04 | 182636 |
| 2022-02-23 | 24.16 | $78.71 | 47731 |
| 2022-02-22 | 23.33 | $80.22 | 187709 |
| 2022-02-18 | 22.63 | $81.13 | 300800 |
| 2022-02-17 | 22.14 | $81.80 | 29115 |
| 2022-02-16 | 21.84 | $83.71 | 109900 |
| 2022-02-15 | 21.79 | $83.67 | 179200 |
| 2022-02-14 | 21.81 | $82.30 | 163114 |
| 2022-02-11 | 21.43 | $82.17 | 40650 |
| 2022-02-10 | 21.14 | $84.24 | 58900 |
| 2022-02-09 | 21.27 | $85.75 | 86342 |
| 2022-02-08 | 21.80 | $84.54 | 44100 |
| 2022-02-07 | 21.85 | $83.74 | 23800 |
| 2022-02-04 | 21.93 | $84.29 | 155100 |
| 2022-02-03 | 22.03 | $83.59 | 16602 |
| 2022-02-02 | 22.03 | $85.87 | 160000 |
| 2022-02-01 | 22.47 | $85.13 | 135100 |
| 2022-01-31 | 22.60 | $84.56 | 30338 |
| 2022-01-28 | 22.51 | $82.78 | 34700 |
| 2022-01-27 | 21.65 | $80.84 | 42908 |
| 2022-01-26 | 20.81 | $81.18 | 97924 |
| 2022-01-25 | 19.93 | $81.28 | 57701 |
| 2022-01-24 | 18.48 | $82.42 | 116900 |
| 2022-01-21 | 16.96 | $82.21 | 73213 |
| 2022-01-20 | 16.03 | $83.90 | 39300 |
| 2022-01-19 | 15.48 | $84.82 | 62500 |
| 2022-01-18 | 15.17 | $85.64 | 84500 |
| 2022-01-14 | 15.07 | $87.24 | 70249 |
| 2022-01-13 | 15.26 | $87.04 | 18201 |
| 2022-01-12 | 15.68 | $88.66 | 19145 |
| 2022-01-11 | 16.33 | $88.33 | 22018 |
| 2022-01-10 | 17.08 | $87.45 | 18626 |
| 2022-01-07 | 17.45 | $87.67 | 13000 |
| 2022-01-06 | 18.29 | $87.50 | 19100 |
| 2022-01-05 | 19.09 | $88.22 | 12600 |
| 2022-01-04 | 19.59 | $90.01 | 47901 |
| 2022-01-03 | 19.34 | $90.20 | 19513 |
| 2021-12-31 | 19.19 | $89.62 | 10400 |
| 2021-12-30 | 19.13 | $89.89 | 34500 |
| 2021-12-29 | 18.92 | $90.18 | 8231 |
| 2021-12-28 | 18.76 | $90.34 | 11104 |
| 2021-12-27 | 18.45 | $90.50 | 32200 |
| 2021-12-23 | 18.17 | $89.42 | 19500 |
| 2021-12-22 | 18.20 | $88.73 | 49220 |
| 2021-12-21 | 18.49 | $87.77 | 19600 |
| 2021-12-20 | 19.14 | $86.25 | 34300 |
| 2021-12-17 | 19.78 | $87.30 | 58649 |
| 2021-12-16 | 20.63 | $88.10 | 61343 |
| 2021-12-15 | 21.00 | $88.91 | 108116 |
| 2021-12-14 | 21.58 | $87.39 | 15425 |
| 2021-12-13 | 22.70 | $88.17 | 23230 |
| 2021-12-10 | 23.16 | $88.87 | 18310 |
| 2021-12-09 | 23.67 | $88.13 | 15018 |
| 2021-12-08 | 24.35 | $88.72 | 9201 |
| 2021-12-07 | 24.93 | $88.34 | 6900 |
| 2021-12-06 | 25.68 | $86.57 | 19700 |
| 2021-12-03 | 26.66 | $85.54 | 22212 |
| 2021-12-02 | 27.70 | $86.50 | 32147 |
| 2021-12-01 | 29.00 | $85.30 | 15925 |
| 2021-11-30 | 30.37 | $86.41 | 38303 |
| 2021-11-29 | 31.53 | $87.95 | 32800 |
| 2021-11-26 | 31.92 | $86.90 | 11435 |
| 2021-11-24 | 32.72 | $88.70 | 14627 |
| 2021-11-23 | 32.67 | $88.47 | 30400 |
| 2021-11-22 | 32.68 | $88.50 | 13800 |
| 2021-11-19 | 32.12 | $88.85 | 13630 |
| 2021-11-18 | 31.69 | $88.96 | 7100 |
| 2021-11-17 | 31.29 | $88.60 | 12140 |
| 2021-11-16 | 30.97 | $88.80 | 15300 |
| 2021-11-15 | 30.64 | $88.27 | 5900 |
| 2021-11-12 | 30.60 | $88.37 | 10500 |
| 2021-11-11 | 30.70 | $87.69 | 13837 |
| 2021-11-10 | 30.95 | $87.77 | 16200 |
| 2021-11-09 | 31.21 | $88.46 | 29500 |
| 2021-11-08 | 30.92 | $88.84 | 27421 |
| 2021-11-05 | 30.17 | $88.74 | 20032 |
| 2021-11-04 | 29.39 | $88.43 | 17800 |
| 2021-11-03 | 28.80 | $88.02 | 11933 |
| 2021-11-02 | 28.32 | $87.34 | 8405 |
| 2021-11-01 | 28.05 | $87.09 | 44425 |
| 2021-10-29 | 27.85 | $87.03 | 26800 |
| 2021-10-28 | 27.71 | $86.75 | 12500 |
| 2021-10-27 | 27.68 | $86.00 | 19019 |
| 2021-10-26 | 27.73 | $86.37 | 67600 |
| 2021-10-25 | 27.52 | $86.04 | 17200 |
| 2021-10-22 | 27.51 | $85.67 | 5100 |
| 2021-10-21 | 27.63 | $85.89 | 16000 |
| 2021-10-20 | 27.75 | $85.51 | 12222 |
| 2021-10-19 | 27.96 | $85.29 | 4845 |
| 2021-10-18 | 28.32 | $84.67 | 21000 |
| 2021-10-15 | 28.93 | $84.35 | 12400 |
| 2021-10-14 | 29.71 | $83.59 | 9500 |
| 2021-10-13 | 30.84 | $82.22 | 8400 |
| 2021-10-12 | 32.29 | $81.90 | 8200 |
| 2021-10-11 | 33.81 | $82.16 | 4805 |
| 2021-10-08 | 35.57 | $82.77 | 5035 |
| 2021-10-07 | 37.13 | $82.90 | 13400 |
| 2021-10-06 | 38.70 | $82.19 | 11102 |
| 2021-10-05 | 40.52 | $81.82 | 8600 |
| 2021-10-04 | 42.51 | $80.85 | 13913 |
| 2021-10-01 | 44.42 | $82.13 | 47245 |
| 2021-09-30 | 46.58 | $81.57 | 18500 |
| 2021-09-29 | 48.88 | $82.29 | 8105 |
| 2021-09-28 | 50.93 | $82.27 | 12400 |
| 2021-09-27 | 53.10 | $84.10 | 12800 |
| 2021-09-24 | 54.41 | $84.48 | 5106 |
| 2021-09-23 | 55.77 | $84.34 | 12648 |
| 2021-09-22 | 57.20 | $83.38 | 9000 |
| 2021-09-21 | 59.02 | $82.72 | 10100 |
| 2021-09-20 | 61.11 | $82.53 | 27600 |
| 2021-09-17 | 63.35 | $84.09 | 4509 |
| 2021-09-16 | 64.27 | $84.81 | 5841 |
| 2021-09-15 | 64.99 | $84.90 | 9634 |
| 2021-09-14 | 65.75 | $84.19 | 14200 |
| 2021-09-13 | 66.57 | $84.62 | 15937 |
| 2021-09-10 | 67.28 | $84.51 | 14500 |
| 2021-09-09 | 67.89 | $85.16 | 14413 |
| 2021-09-08 | 68.11 | $85.52 | 14500 |
| 2021-09-07 | 68.28 | $85.73 | 11600 |
| 2021-09-03 | 68.23 | $85.91 | 13332 |
| 2021-09-02 | 68.12 | $85.82 | 6849 |
| 2021-09-01 | 68.01 | $85.66 | 11638 |
| 2021-08-31 | 67.90 | $85.67 | 17400 |
| 2021-08-30 | 67.79 | $85.84 | 20700 |
| 2021-08-27 | 67.68 | $85.33 | 22349 |
| 2021-08-26 | 67.62 | $84.67 | 15125 |
| 2021-08-25 | 67.59 | $85.12 | 18637 |
| 2021-08-24 | 67.38 | $84.96 | 7229 |
| 2021-08-23 | 67.16 | $84.91 | 14600 |
| 2021-08-20 | 66.94 | $84.14 | 8100 |
| 2021-08-19 | 66.77 | $83.37 | 11900 |
| 2021-08-18 | 66.64 | $83.30 | 13605 |
| 2021-08-17 | 66.25 | $84.13 | 23643 |
| 2021-08-16 | 65.65 | $84.72 | 10322 |
| 2021-08-13 | 64.95 | $84.44 | 6000 |
| 2021-08-12 | 64.03 | $84.33 | 11408 |
| 2021-08-11 | 63.05 | $84.03 | 11900 |
| 2021-08-10 | 62.04 | $83.91 | 6800 |
| 2021-08-09 | 60.97 | $83.94 | 7732 |
| 2021-08-06 | 59.85 | $83.96 | 4520 |
| 2021-08-05 | 58.67 | $83.88 | 11100 |
| 2021-08-04 | 57.43 | $83.48 | 7000 |
| 2021-08-03 | 56.13 | $83.71 | 5300 |
| 2021-08-02 | 54.76 | $83.02 | 11638 |
| 2021-07-30 | 53.33 | $83.15 | 23317 |
| 2021-07-29 | 51.82 | $83.73 | 111600 |
| 2021-07-28 | 50.11 | $83.50 | 24119 |
| 2021-07-27 | 48.32 | $83.44 | 21500 |
| 2021-07-26 | 46.43 | $83.89 | 20200 |
| 2021-07-23 | 44.28 | $83.72 | 11100 |
| 2021-07-22 | 42.03 | $82.80 | 39445 |
| 2021-07-21 | 39.67 | $82.52 | 21300 |
| 2021-07-20 | 37.18 | $81.86 | 8400 |
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