Is PIMCO Active Bond Exchange-Traded Fund (BOND) a Buy, Sell, or Hold?
Enter your email address below for free access to our PIMCO Active Bond Exchange-Traded Fund (BOND) research center and poll results.
NYSE : BOND
PIMCO Active Bond Exchange-Traded Fund
$91.43 USD
$0.24 (0.26%)
- Volume
- 1.28M
- Average Volume
- 509.22K
- Market Capitalization
- $8.34B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $94.68
- Year Low
- $90.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
91.76
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
86.27
Average
94.63
Maximum
111.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.76 | $91.41 | 529587 |
| 2026-07-15 | 91.80 | $91.43 | 1.3M |
| 2026-07-14 | 91.83 | $91.19 | 706021 |
| 2026-07-13 | 91.86 | $90.92 | 482668 |
| 2026-07-10 | 91.91 | $91.29 | 448917 |
| 2026-07-09 | 91.91 | $91.37 | 507100 |
| 2026-07-08 | 91.92 | $91.27 | 426944 |
| 2026-07-07 | 91.91 | $91.44 | 482219 |
| 2026-07-06 | 91.90 | $91.84 | 545919 |
| 2026-07-02 | 91.89 | $91.80 | 497841 |
| 2026-07-01 | 91.88 | $91.64 | 751800 |
| 2026-06-30 | 91.89 | $92.21 | 489600 |
| 2026-06-29 | 91.87 | $92.63 | 343800 |
| 2026-06-26 | 91.85 | $92.55 | 472837 |
| 2026-06-25 | 91.82 | $92.43 | 1.2M |
| 2026-06-24 | 91.80 | $92.35 | 1.1M |
| 2026-06-23 | 91.77 | $91.90 | 402320 |
| 2026-06-22 | 91.75 | $91.75 | 591300 |
| 2026-06-18 | 91.73 | $92.05 | 464700 |
| 2026-06-17 | 91.68 | $91.73 | 605400 |
| 2026-06-16 | 91.63 | $92.21 | 577621 |
| 2026-06-15 | 91.57 | $91.95 | 539321 |
| 2026-06-12 | 91.53 | $91.87 | 435500 |
| 2026-06-11 | 91.52 | $91.91 | 701700 |
| 2026-06-10 | 91.51 | $91.36 | 705211 |
| 2026-06-09 | 91.54 | $91.42 | 473148 |
| 2026-06-08 | 91.57 | $91.13 | 465600 |
| 2026-06-05 | 91.63 | $91.24 | 494300 |
| 2026-06-04 | 91.67 | $91.76 | 385443 |
| 2026-06-03 | 91.70 | $91.59 | 473800 |
| 2026-06-02 | 91.71 | $91.81 | 486600 |
| 2026-06-01 | 91.71 | $91.71 | 541840 |
| 2026-05-29 | 91.72 | $92.19 | 621900 |
| 2026-05-28 | 91.73 | $92.09 | 388400 |
| 2026-05-27 | 91.74 | $91.90 | 374156 |
| 2026-05-26 | 91.77 | $91.83 | 357742 |
| 2026-05-22 | 91.81 | $91.45 | 331000 |
| 2026-05-21 | 91.88 | $91.35 | 783600 |
| 2026-05-20 | 91.94 | $91.17 | 561516 |
| 2026-05-19 | 92.02 | $90.64 | 789800 |
| 2026-05-18 | 92.12 | $90.99 | 1.0M |
| 2026-05-15 | 92.23 | $91.11 | 617546 |
| 2026-05-14 | 92.32 | $91.75 | 390632 |
| 2026-05-13 | 92.37 | $91.78 | 384300 |
| 2026-05-12 | 92.42 | $91.81 | 461209 |
| 2026-05-11 | 92.48 | $92.10 | 516717 |
| 2026-05-08 | 92.51 | $92.32 | 443517 |
| 2026-05-07 | 92.52 | $92.10 | 388300 |
| 2026-05-06 | 92.54 | $92.29 | 468353 |
| 2026-05-05 | 92.55 | $91.84 | 421822 |
| 2026-05-04 | 92.58 | $91.71 | 475600 |
| 2026-05-01 | 92.60 | $92.03 | 411200 |
| 2026-04-30 | 92.61 | $92.32 | 450816 |
| 2026-04-29 | 92.59 | $92.21 | 275909 |
| 2026-04-28 | 92.60 | $92.54 | 388132 |
| 2026-04-27 | 92.57 | $92.67 | 289300 |
| 2026-04-24 | 92.52 | $92.81 | 350500 |
| 2026-04-23 | 92.45 | $92.66 | 386015 |
| 2026-04-22 | 92.43 | $92.79 | 360136 |
| 2026-04-21 | 92.38 | $92.65 | 366200 |
| 2026-04-20 | 92.35 | $93.03 | 304689 |
| 2026-04-17 | 92.29 | $93.05 | 446923 |
| 2026-04-16 | 92.26 | $92.68 | 379234 |
| 2026-04-15 | 92.25 | $92.83 | 415706 |
| 2026-04-14 | 92.26 | $92.92 | 491910 |
| 2026-04-13 | 92.25 | $92.69 | 303309 |
| 2026-04-10 | 92.23 | $92.51 | 496450 |
| 2026-04-09 | 92.23 | $92.61 | 417408 |
| 2026-04-08 | 92.24 | $92.52 | 420300 |
| 2026-04-07 | 92.27 | $92.27 | 384121 |
| 2026-04-06 | 92.33 | $92.18 | 444200 |
| 2026-04-02 | 92.39 | $92.23 | 413400 |
| 2026-04-01 | 92.45 | $92.02 | 442900 |
| 2026-03-31 | 92.52 | $92.28 | 1.2M |
| 2026-03-30 | 92.59 | $92.05 | 540360 |
| 2026-03-27 | 92.68 | $91.56 | 442700 |
| 2026-03-26 | 92.83 | $91.54 | 379200 |
| 2026-03-25 | 92.98 | $92.22 | 682532 |
| 2026-03-24 | 93.08 | $91.78 | 995315 |
| 2026-03-23 | 93.21 | $92.07 | 793900 |
| 2026-03-20 | 93.33 | $91.69 | 448666 |
| 2026-03-19 | 93.45 | $92.60 | 505642 |
| 2026-03-18 | 93.53 | $92.52 | 392501 |
| 2026-03-17 | 93.61 | $92.90 | 531900 |
| 2026-03-16 | 93.68 | $92.69 | 581001 |
| 2026-03-13 | 93.76 | $92.32 | 585039 |
| 2026-03-12 | 93.84 | $92.51 | 611200 |
| 2026-03-11 | 93.89 | $92.83 | 409849 |
| 2026-03-10 | 93.94 | $93.23 | 633000 |
| 2026-03-09 | 93.95 | $93.45 | 527404 |
| 2026-03-06 | 93.95 | $93.27 | 668431 |
| 2026-03-05 | 93.96 | $93.38 | 487329 |
| 2026-03-04 | 93.94 | $93.56 | 719831 |
| 2026-03-03 | 93.92 | $93.69 | 1.2M |
| 2026-03-02 | 93.89 | $93.83 | 470404 |
| 2026-02-27 | 93.87 | $94.61 | 403912 |
| 2026-02-26 | 93.82 | $94.42 | 460410 |
| 2026-02-25 | 93.78 | $94.33 | 485407 |
| 2026-02-24 | 93.75 | $94.35 | 415745 |
| 2026-02-23 | 93.72 | $94.39 | 376600 |
| 2026-02-20 | 93.68 | $94.20 | 436200 |
| 2026-02-19 | 93.64 | $94.17 | 554500 |
| 2026-02-18 | 93.61 | $94.13 | 810500 |
| 2026-02-17 | 93.56 | $94.24 | 416844 |
| 2026-02-13 | 93.53 | $94.25 | 693327 |
| 2026-02-12 | 93.50 | $93.98 | 455843 |
| 2026-02-11 | 93.49 | $93.58 | 456000 |
| 2026-02-10 | 93.49 | $93.70 | 498213 |
| 2026-02-09 | 93.48 | $93.50 | 406100 |
| 2026-02-06 | 93.48 | $93.46 | 457100 |
| 2026-02-05 | 93.47 | $93.43 | 441007 |
| 2026-02-04 | 93.47 | $93.01 | 478600 |
| 2026-02-03 | 93.48 | $93.08 | 470606 |
| 2026-02-02 | 93.49 | $93.05 | 690400 |
| 2026-01-30 | 93.49 | $93.58 | 364300 |
| 2026-01-29 | 93.47 | $93.60 | 410500 |
| 2026-01-28 | 93.47 | $93.58 | 577800 |
| 2026-01-27 | 93.48 | $93.71 | 700215 |
| 2026-01-26 | 93.47 | $93.73 | 403819 |
| 2026-01-23 | 93.47 | $93.57 | 400601 |
| 2026-01-22 | 93.46 | $93.46 | 883943 |
| 2026-01-21 | 93.45 | $93.46 | 413624 |
| 2026-01-20 | 93.44 | $93.23 | 443369 |
| 2026-01-16 | 93.45 | $93.55 | 759338 |
| 2026-01-15 | 93.44 | $93.68 | 859143 |
| 2026-01-14 | 93.42 | $93.79 | 359500 |
| 2026-01-13 | 93.38 | $93.54 | 419600 |
| 2026-01-12 | 93.36 | $93.59 | 600847 |
| 2026-01-09 | 93.34 | $93.56 | 589800 |
| 2026-01-08 | 93.32 | $93.24 | 337867 |
| 2026-01-07 | 93.30 | $93.40 | 378048 |
| 2026-01-06 | 93.28 | $93.26 | 528209 |
| 2026-01-05 | 93.28 | $93.26 | 688600 |
| 2026-01-02 | 93.28 | $93.03 | 384519 |
| 2025-12-31 | 93.30 | $93.08 | 377914 |
| 2025-12-30 | 93.32 | $93.71 | 520800 |
| 2025-12-29 | 93.29 | $93.72 | 349512 |
| 2025-12-26 | 93.30 | $93.60 | 214500 |
| 2025-12-24 | 93.33 | $93.60 | 249302 |
| 2025-12-23 | 93.36 | $93.35 | 390200 |
| 2025-12-22 | 93.38 | $93.31 | 328899 |
| 2025-12-19 | 93.40 | $93.35 | 418207 |
| 2025-12-18 | 93.40 | $93.45 | 489674 |
| 2025-12-17 | 93.40 | $93.27 | 763530 |
| 2025-12-16 | 93.40 | $93.28 | 310707 |
| 2025-12-15 | 93.40 | $93.06 | 281315 |
| 2025-12-12 | 93.41 | $92.98 | 361400 |
| 2025-12-11 | 93.43 | $93.25 | 330003 |
| 2025-12-10 | 93.46 | $93.20 | 543374 |
| 2025-12-09 | 93.48 | $92.88 | 684373 |
| 2025-12-08 | 93.51 | $92.96 | 690102 |
| 2025-12-05 | 93.53 | $93.22 | 574200 |
| 2025-12-04 | 93.55 | $93.32 | 329100 |
| 2025-12-03 | 93.54 | $93.50 | 337800 |
| 2025-12-02 | 93.54 | $93.34 | 629400 |
| 2025-12-01 | 93.54 | $93.20 | 345641 |
| 2025-11-28 | 93.57 | $93.97 | 175814 |
| 2025-11-26 | 93.57 | $94.15 | 371340 |
| 2025-11-25 | 93.57 | $94.07 | 295900 |
| 2025-11-24 | 93.59 | $93.86 | 294200 |
| 2025-11-21 | 93.62 | $93.66 | 444328 |
| 2025-11-20 | 93.65 | $93.45 | 374932 |
| 2025-11-19 | 93.69 | $93.30 | 427520 |
| 2025-11-18 | 93.74 | $93.35 | 347600 |
| 2025-11-17 | 93.79 | $93.22 | 453332 |
| 2025-11-14 | 93.84 | $93.30 | 396042 |
| 2025-11-13 | 93.88 | $93.46 | 548723 |
| 2025-11-12 | 93.91 | $93.71 | 444120 |
| 2025-11-11 | 93.91 | $93.68 | 363600 |
| 2025-11-10 | 93.92 | $93.47 | 232136 |
| 2025-11-07 | 93.93 | $93.45 | 298034 |
| 2025-11-06 | 93.93 | $93.48 | 781600 |
| 2025-11-05 | 93.91 | $93.16 | 352900 |
| 2025-11-04 | 93.92 | $93.50 | 324223 |
| 2025-11-03 | 93.90 | $93.35 | 290211 |
| 2025-10-31 | 93.88 | $93.88 | 541826 |
| 2025-10-30 | 93.85 | $93.87 | 370500 |
| 2025-10-29 | 93.82 | $94.10 | 295344 |
| 2025-10-28 | 93.77 | $94.55 | 327800 |
| 2025-10-27 | 93.71 | $94.46 | 252814 |
| 2025-10-24 | 93.66 | $94.32 | 433464 |
| 2025-10-23 | 93.60 | $94.15 | 281500 |
| 2025-10-22 | 93.55 | $94.41 | 338630 |
| 2025-10-21 | 93.50 | $94.36 | 547415 |
| 2025-10-20 | 93.45 | $94.21 | 241038 |
| 2025-10-17 | 93.40 | $94.04 | 361613 |
| 2025-10-16 | 93.37 | $94.06 | 501800 |
| 2025-10-15 | 93.34 | $93.79 | 377165 |
| 2025-10-14 | 93.33 | $93.80 | 356004 |
| 2025-10-13 | 93.33 | $93.61 | 200700 |
| 2025-10-10 | 93.34 | $93.55 | 757500 |
| 2025-10-09 | 93.34 | $93.12 | 283200 |
| 2025-10-08 | 93.36 | $93.20 | 256728 |
| 2025-10-07 | 93.38 | $93.15 | 269891 |
| 2025-10-06 | 93.38 | $93.00 | 322700 |
| 2025-10-03 | 93.41 | $93.21 | 231100 |
| 2025-10-02 | 93.40 | $93.31 | 334234 |
| 2025-10-01 | 93.37 | $93.18 | 398700 |
| 2025-09-30 | 93.32 | $93.35 | 287804 |
| 2025-09-29 | 93.25 | $93.39 | 238000 |
| 2025-09-26 | 93.21 | $93.17 | 203842 |
| 2025-09-25 | 93.18 | $93.17 | 362000 |
| 2025-09-24 | 93.15 | $93.26 | 304936 |
| 2025-09-23 | 93.11 | $93.38 | 255000 |
| 2025-09-22 | 93.06 | $93.20 | 497700 |
| 2025-09-19 | 93.02 | $93.43 | 449610 |
| 2025-09-18 | 92.94 | $93.43 | 328400 |
| 2025-09-17 | 92.88 | $93.67 | 387800 |
| 2025-09-16 | 92.79 | $93.79 | 327143 |
| 2025-09-15 | 92.70 | $93.81 | 287207 |
| 2025-09-12 | 92.61 | $93.55 | 262000 |
| 2025-09-11 | 92.54 | $93.63 | 281428 |
| 2025-09-10 | 92.48 | $93.42 | 510900 |
| 2025-09-09 | 92.41 | $93.28 | 208514 |
| 2025-09-08 | 92.35 | $93.50 | 229000 |
| 2025-09-05 | 92.27 | $93.09 | 299200 |
| 2025-09-04 | 92.23 | $92.60 | 265100 |
| 2025-09-03 | 92.21 | $92.24 | 248500 |
| 2025-09-02 | 92.21 | $91.94 | 274000 |
| 2025-08-29 | 92.23 | $92.55 | 199700 |
| 2025-08-28 | 92.20 | $92.68 | 174100 |
| 2025-08-27 | 92.15 | $92.53 | 219500 |
| 2025-08-26 | 92.11 | $92.45 | 207500 |
| 2025-08-25 | 92.08 | $92.32 | 207000 |
| 2025-08-22 | 92.04 | $92.41 | 253500 |
| 2025-08-21 | 92.00 | $91.97 | 221100 |
| 2025-08-20 | 91.97 | $92.10 | 201200 |
| 2025-08-19 | 91.94 | $92.03 | 278500 |
| 2025-08-18 | 91.92 | $91.92 | 226900 |
| 2025-08-15 | 91.90 | $91.99 | 226800 |
| 2025-08-14 | 91.86 | $92.14 | 186800 |
| 2025-08-13 | 91.80 | $92.40 | 317100 |
| 2025-08-12 | 91.73 | $92.03 | 186100 |
| 2025-08-11 | 91.67 | $92.08 | 165800 |
| 2025-08-08 | 91.62 | $92.01 | 200600 |
| 2025-08-07 | 91.57 | $92.21 | 247900 |
| 2025-08-06 | 91.53 | $92.22 | 401926 |
| 2025-08-05 | 91.50 | $92.26 | 325500 |
| 2025-08-04 | 91.44 | $92.24 | 203807 |
| 2025-08-01 | 91.39 | $92.05 | 330000 |
| 2025-07-31 | 91.36 | $91.71 | 453500 |
| 2025-07-30 | 91.36 | $91.66 | 189616 |
| 2025-07-29 | 91.36 | $91.94 | 278200 |
| 2025-07-28 | 91.37 | $91.47 | 174100 |
| 2025-07-25 | 91.39 | $91.56 | 218900 |
| 2025-07-24 | 91.41 | $91.36 | 302600 |
| 2025-07-23 | 91.44 | $91.48 | 182600 |
| 2025-07-22 | 91.45 | $91.65 | 197000 |
| 2025-07-21 | 91.44 | $91.44 | 216000 |
| 2025-07-18 | 91.43 | $91.19 | 244900 |
| 2025-07-17 | 91.42 | $90.96 | 175100 |
| 2025-07-16 | 91.43 | $91.01 | 242600 |
| 2025-07-15 | 91.42 | $90.83 | 295800 |
| 2025-07-14 | 91.42 | $91.06 | 184500 |
| 2025-07-11 | 91.44 | $91.07 | 250900 |
| 2025-07-10 | 91.43 | $91.50 | 245400 |
| 2025-07-09 | 91.38 | $91.50 | 279000 |
| 2025-07-08 | 91.33 | $91.15 | 289400 |
| 2025-07-07 | 91.29 | $91.23 | 309400 |
| 2025-07-03 | 91.26 | $91.45 | 161000 |
| 2025-07-02 | 91.24 | $91.63 | 416300 |
| 2025-07-01 | 91.17 | $91.71 | 240600 |
| 2025-06-30 | 91.11 | $92.18 | 283700 |
| 2025-06-27 | 91.05 | $91.82 | 215800 |
| 2025-06-26 | 90.99 | $92.04 | 727400 |
| 2025-06-25 | 90.92 | $91.80 | 609300 |
| 2025-06-24 | 90.86 | $91.74 | 489900 |
| 2025-06-23 | 90.79 | $91.46 | 243600 |
| 2025-06-20 | 90.72 | $91.20 | 197745 |
| 2025-06-18 | 90.65 | $91.14 | 229800 |
| 2025-06-17 | 90.62 | $91.06 | 258000 |
| 2025-06-16 | 90.60 | $90.79 | 255000 |
| 2025-06-13 | 90.60 | $90.93 | 235900 |
| 2025-06-12 | 90.59 | $91.31 | 280600 |
| 2025-06-11 | 90.53 | $90.95 | 269100 |
| 2025-06-10 | 90.50 | $90.59 | 244800 |
| 2025-06-09 | 90.49 | $90.39 | 315000 |
| 2025-06-06 | 90.51 | $90.31 | 227111 |
| 2025-06-05 | 90.53 | $90.75 | 297884 |
| 2025-06-04 | 90.55 | $90.95 | 320900 |
| 2025-06-03 | 90.55 | $90.34 | 362046 |
| 2025-06-02 | 90.57 | $90.37 | 461031 |
| 2025-05-30 | 90.60 | $91.01 | 307600 |
| 2025-05-29 | 90.61 | $90.75 | 688100 |
| 2025-05-28 | 90.67 | $90.50 | 383700 |
| 2025-05-27 | 90.75 | $90.66 | 237100 |
| 2025-05-23 | 90.81 | $90.28 | 236100 |
| 2025-05-22 | 90.87 | $90.05 | 299100 |
| 2025-05-21 | 90.93 | $89.88 | 441800 |
| 2025-05-20 | 90.96 | $90.51 | 379400 |
| 2025-05-19 | 90.96 | $90.72 | 338800 |
| 2025-05-16 | 90.93 | $90.78 | 276700 |
| 2025-05-15 | 90.92 | $90.74 | 320000 |
| 2025-05-14 | 90.93 | $90.09 | 242000 |
| 2025-05-13 | 90.96 | $90.40 | 443200 |
| 2025-05-12 | 90.96 | $90.35 | 220500 |
| 2025-05-09 | 90.94 | $90.85 | 306200 |
| 2025-05-08 | 90.90 | $90.57 | 212200 |
| 2025-05-07 | 90.91 | $91.23 | 264528 |
| 2025-05-06 | 90.88 | $90.97 | 354500 |
| 2025-05-05 | 90.90 | $90.71 | 553900 |
| 2025-05-02 | 91.00 | $90.87 | 270300 |
| 2025-05-01 | 91.10 | $91.27 | 309200 |
| 2025-04-30 | 91.15 | $92.03 | 193400 |
| 2025-04-29 | 91.17 | $92.09 | 214900 |
| 2025-04-28 | 91.19 | $91.84 | 185500 |
| 2025-04-25 | 91.21 | $91.52 | 257100 |
| 2025-04-24 | 91.22 | $91.20 | 308800 |
| 2025-04-23 | 91.25 | $90.53 | 302300 |
| 2025-04-22 | 91.33 | $90.39 | 343200 |
| 2025-04-21 | 91.40 | $90.08 | 293000 |
| 2025-04-17 | 91.52 | $90.70 | 322100 |
| 2025-04-16 | 91.60 | $90.90 | 477200 |
| 2025-04-15 | 91.67 | $90.64 | 344800 |
| 2025-04-14 | 91.75 | $90.47 | 336100 |
| 2025-04-11 | 91.82 | $89.87 | 1.1M |
| 2025-04-10 | 91.92 | $90.07 | 498000 |
| 2025-04-09 | 92.01 | $90.74 | 739200 |
| 2025-04-08 | 92.06 | $90.67 | 438800 |
| 2025-04-07 | 92.13 | $91.36 | 838200 |
| 2025-04-04 | 92.19 | $92.70 | 797400 |
| 2025-04-03 | 92.15 | $92.93 | 603300 |
| 2025-04-02 | 92.11 | $92.25 | 258600 |
| 2025-04-01 | 92.09 | $92.38 | 238400 |
| 2025-03-31 | 92.10 | $92.47 | 315700 |
| 2025-03-28 | 92.11 | $92.35 | 474400 |
| 2025-03-27 | 92.14 | $91.70 | 199700 |
| 2025-03-26 | 92.17 | $91.84 | 215000 |
| 2025-03-25 | 92.21 | $92.04 | 163700 |
| 2025-03-24 | 92.23 | $91.86 | 205600 |
| 2025-03-21 | 92.23 | $92.37 | 166900 |
| 2025-03-20 | 92.20 | $92.48 | 269800 |
| 2025-03-19 | 92.14 | $92.27 | 964900 |
| 2025-03-18 | 92.08 | $92.08 | 238600 |
| 2025-03-17 | 92.02 | $91.95 | 282400 |
| 2025-03-14 | 91.99 | $91.81 | 183100 |
| 2025-03-13 | 91.96 | $91.97 | 434000 |
| 2025-03-12 | 91.87 | $91.80 | 1.7M |
| 2025-03-11 | 91.82 | $92.03 | 340300 |
| 2025-03-10 | 91.77 | $92.43 | 484400 |
| 2025-03-07 | 91.70 | $91.97 | 243300 |
| 2025-03-06 | 91.66 | $92.07 | 357800 |
| 2025-03-05 | 91.63 | $92.02 | 345900 |
| 2025-03-04 | 91.57 | $92.39 | 456400 |
| 2025-03-03 | 91.48 | $92.73 | 780500 |
| 2025-02-28 | 91.40 | $92.90 | 729800 |
| 2025-02-27 | 91.31 | $92.41 | 227800 |
| 2025-02-26 | 91.24 | $92.59 | 607900 |
| 2025-02-25 | 91.16 | $92.47 | 425100 |
| 2025-02-24 | 91.09 | $91.86 | 305600 |
| 2025-02-21 | 91.02 | $91.73 | 209800 |
| 2025-02-20 | 90.96 | $91.30 | 186400 |
| 2025-02-19 | 90.92 | $91.12 | 203400 |
| 2025-02-18 | 90.90 | $90.92 | 283800 |
| 2025-02-14 | 90.87 | $91.36 | 1.4M |
| 2025-02-13 | 90.82 | $91.03 | 591200 |
| 2025-02-12 | 90.78 | $90.33 | 515200 |
| 2025-02-11 | 90.73 | $90.78 | 377700 |
| 2025-02-10 | 90.66 | $91.03 | 300700 |
| 2025-02-07 | 90.57 | $90.98 | 283000 |
| 2025-02-06 | 90.52 | $91.27 | 296400 |
| 2025-02-05 | 90.46 | $91.38 | 404000 |
| 2025-02-04 | 90.40 | $90.81 | 302700 |
| 2025-02-03 | 90.38 | $90.67 | 632300 |
| 2025-01-31 | 90.37 | $90.97 | 148300 |
| 2025-01-30 | 90.34 | $91.13 | 261000 |
| 2025-01-29 | 90.33 | $91.04 | 275600 |
| 2025-01-28 | 90.30 | $91.07 | 308800 |
| 2025-01-27 | 90.27 | $91.05 | 410200 |
| 2025-01-24 | 90.25 | $90.50 | 272400 |
| 2025-01-23 | 90.25 | $90.39 | 249200 |
| 2025-01-22 | 90.27 | $90.56 | 216600 |
| 2025-01-21 | 90.27 | $90.74 | 361200 |
| 2025-01-17 | 90.28 | $90.35 | 278100 |
| 2025-01-16 | 90.34 | $90.41 | 577000 |
| 2025-01-15 | 90.40 | $90.20 | 277700 |
| 2025-01-14 | 90.46 | $89.29 | 429800 |
| 2025-01-13 | 90.59 | $89.27 | 298600 |
| 2025-01-10 | 90.74 | $89.36 | 292300 |
| 2025-01-08 | 90.90 | $89.96 | 239500 |
| 2025-01-07 | 91.03 | $89.98 | 327700 |
| 2025-01-06 | 91.18 | $90.25 | 212200 |
| 2025-01-03 | 91.29 | $90.35 | 417200 |
| 2025-01-02 | 91.40 | $90.46 | 294200 |
| 2024-12-31 | 91.49 | $90.42 | 332200 |
| 2024-12-30 | 91.59 | $90.91 | 504400 |
| 2024-12-27 | 91.68 | $90.42 | 492100 |
| 2024-12-26 | 91.79 | $90.59 | 289900 |
| 2024-12-24 | 91.86 | $90.56 | 135900 |
| 2024-12-23 | 91.95 | $90.49 | 276600 |
| 2024-12-20 | 92.00 | $90.88 | 285800 |
| 2024-12-19 | 92.02 | $90.58 | 360600 |
| 2024-12-18 | 92.07 | $90.88 | 252100 |
| 2024-12-17 | 92.09 | $91.52 | 344400 |
| 2024-12-16 | 92.08 | $91.55 | 208600 |
| 2024-12-13 | 92.06 | $91.54 | 163400 |
| 2024-12-12 | 92.04 | $91.89 | 296700 |
| 2024-12-11 | 92.01 | $92.24 | 275900 |
| 2024-12-10 | 91.96 | $92.46 | 409100 |
| 2024-12-09 | 91.92 | $92.60 | 189200 |
| 2024-12-06 | 91.88 | $92.91 | 187400 |
| 2024-12-05 | 91.82 | $92.63 | 190900 |
| 2024-12-04 | 91.74 | $92.53 | 281900 |
| 2024-12-03 | 91.70 | $92.23 | 234500 |
| 2024-12-02 | 91.66 | $92.41 | 188700 |
| 2024-11-29 | 91.59 | $92.76 | 203800 |
| 2024-11-27 | 91.55 | $92.46 | 147800 |
| 2024-11-26 | 91.53 | $92.12 | 265300 |
| 2024-11-25 | 91.52 | $92.30 | 370000 |
| 2024-11-22 | 91.51 | $91.47 | 223400 |
| 2024-11-21 | 91.54 | $91.38 | 242900 |
| 2024-11-20 | 91.58 | $91.43 | 247500 |
| 2024-11-19 | 91.62 | $91.39 | 229000 |
| 2024-11-18 | 91.67 | $91.32 | 221900 |
| 2024-11-15 | 91.73 | $91.12 | 272000 |
| 2024-11-14 | 91.82 | $91.16 | 245400 |
| 2024-11-13 | 91.91 | $91.22 | 270600 |
| 2024-11-12 | 92.02 | $91.24 | 346000 |
| 2024-11-11 | 92.12 | $91.70 | 257400 |
| 2024-11-08 | 92.19 | $91.88 | 330700 |
| 2024-11-07 | 92.24 | $91.71 | 786500 |
| 2024-11-06 | 92.31 | $91.00 | 392300 |
| 2024-11-05 | 92.42 | $91.62 | 543100 |
| 2024-11-04 | 92.50 | $91.44 | 471500 |
| 2024-11-01 | 92.58 | $91.17 | 576800 |
| 2024-10-31 | 92.70 | $91.92 | 301000 |
| 2024-10-30 | 92.80 | $91.96 | 421600 |
| 2024-10-29 | 92.92 | $92.00 | 298000 |
| 2024-10-28 | 93.05 | $91.97 | 244800 |
| 2024-10-25 | 93.18 | $92.10 | 197300 |
| 2024-10-24 | 93.32 | $92.30 | 181500 |
| 2024-10-23 | 93.44 | $92.17 | 193000 |
| 2024-10-22 | 93.56 | $92.41 | 291500 |
| 2024-10-21 | 93.68 | $92.42 | 233500 |
| 2024-10-18 | 93.80 | $93.04 | 215500 |
| 2024-10-17 | 93.89 | $92.96 | 179100 |
| 2024-10-16 | 93.97 | $93.36 | 204400 |
| 2024-10-15 | 94.04 | $93.32 | 281300 |
| 2024-10-14 | 94.13 | $92.98 | 207300 |
| 2024-10-11 | 94.25 | $93.04 | 322000 |
| 2024-10-10 | 94.35 | $93.05 | 275600 |
| 2024-10-09 | 94.44 | $93.10 | 403400 |
| 2024-10-08 | 94.53 | $93.24 | 246800 |
| 2024-10-07 | 94.61 | $93.12 | 256800 |
| 2024-10-04 | 94.69 | $93.44 | 205500 |
| 2024-10-03 | 94.74 | $94.08 | 285300 |
| 2024-10-02 | 94.76 | $94.39 | 279700 |
| 2024-10-01 | 94.75 | $94.50 | 231800 |
| 2024-09-30 | 94.71 | $94.61 | 311000 |
| 2024-09-27 | 94.67 | $94.88 | 270100 |
| 2024-09-26 | 94.62 | $94.62 | 231100 |
| 2024-09-25 | 94.60 | $94.59 | 243700 |
| 2024-09-24 | 94.57 | $94.87 | 305100 |
| 2024-09-23 | 94.54 | $94.84 | 240500 |
| 2024-09-20 | 94.51 | $94.83 | 242500 |
| 2024-09-19 | 94.46 | $94.51 | 291300 |
| 2024-09-18 | 94.44 | $94.83 | 270500 |
| 2024-09-17 | 94.40 | $95.13 | 384300 |
| 2024-09-16 | 94.33 | $95.32 | 299100 |
| 2024-09-13 | 94.24 | $95.05 | 293700 |
| 2024-09-12 | 94.16 | $94.79 | 411200 |
| 2024-09-11 | 94.11 | $94.90 | 183900 |
| 2024-09-10 | 94.04 | $94.96 | 195300 |
| 2024-09-09 | 93.96 | $94.67 | 319000 |
| 2024-09-06 | 93.88 | $94.43 | 267900 |
| 2024-09-05 | 93.81 | $94.42 | 238800 |
| 2024-09-04 | 93.74 | $94.20 | 325200 |
| 2024-09-03 | 93.70 | $93.79 | 279100 |
| 2024-08-30 | 93.69 | $93.73 | 221900 |
| 2024-08-29 | 93.70 | $93.97 | 210200 |
| 2024-08-28 | 93.64 | $94.07 | 169400 |
| 2024-08-27 | 93.58 | $94.17 | 208000 |
| 2024-08-26 | 93.49 | $94.21 | 178400 |
| 2024-08-23 | 93.40 | $94.26 | 334400 |
| 2024-08-22 | 93.29 | $93.83 | 230500 |
| 2024-08-21 | 93.19 | $94.13 | 280400 |
| 2024-08-20 | 93.07 | $94.01 | 218700 |
| 2024-08-19 | 92.96 | $93.65 | 165600 |
| 2024-08-16 | 92.87 | $93.63 | 165200 |
| 2024-08-15 | 92.78 | $93.35 | 212600 |
| 2024-08-14 | 92.72 | $93.73 | 232800 |
| 2024-08-13 | 92.64 | $93.62 | 204900 |
| 2024-08-12 | 92.57 | $93.30 | 191100 |
| 2024-08-09 | 92.51 | $93.13 | 219100 |
| 2024-08-08 | 92.46 | $92.91 | 469400 |
| 2024-08-07 | 92.41 | $93.19 | 645000 |
| 2024-08-06 | 92.32 | $93.25 | 389100 |
| 2024-08-05 | 92.23 | $93.68 | 368600 |
| 2024-08-02 | 92.12 | $93.85 | 436000 |
| 2024-08-01 | 92.00 | $92.87 | 506000 |
| 2024-07-31 | 91.90 | $92.84 | 308800 |
| 2024-07-30 | 91.79 | $92.39 | 323800 |
| 2024-07-29 | 91.67 | $92.30 | 193500 |
| 2024-07-26 | 91.61 | $92.15 | 171700 |
| 2024-07-25 | 91.57 | $91.84 | 139100 |
| 2024-07-24 | 91.54 | $91.72 | 136500 |
| 2024-07-23 | 91.54 | $91.75 | 252800 |
| 2024-07-22 | 91.53 | $91.83 | 428300 |
| 2024-07-19 | 91.52 | $91.86 | 86800 |
| 2024-07-18 | 91.51 | $92.09 | 190800 |
| 2024-07-17 | 91.49 | $92.27 | 252000 |
| 2024-07-16 | 91.45 | $92.23 | 165200 |
| 2024-07-15 | 91.42 | $92.00 | 184300 |
| 2024-07-12 | 91.41 | $92.12 | 193000 |
| 2024-07-11 | 91.36 | $91.92 | 239600 |
| 2024-07-10 | 91.30 | $91.48 | 190900 |
| 2024-07-09 | 91.25 | $91.41 | 206000 |
| 2024-07-08 | 91.21 | $91.48 | 184100 |
| 2024-07-05 | 91.20 | $91.40 | 152200 |
| 2024-07-03 | 91.19 | $90.97 | 128000 |
| 2024-07-02 | 91.19 | $90.53 | 200700 |
| 2024-07-01 | 91.19 | $90.01 | 207300 |
| 2024-06-28 | 91.22 | $91.08 | 198500 |
| 2024-06-27 | 91.18 | $91.44 | 158900 |
| 2024-06-26 | 91.10 | $91.30 | 117600 |
| 2024-06-25 | 91.04 | $91.68 | 103600 |
| 2024-06-24 | 90.99 | $91.58 | 263100 |
| 2024-06-21 | 90.93 | $91.59 | 191100 |
| 2024-06-20 | 90.88 | $91.61 | 186200 |
| 2024-06-18 | 90.84 | $91.74 | 299900 |
| 2024-06-17 | 90.78 | $91.50 | 152400 |
| 2024-06-14 | 90.75 | $91.65 | 276700 |
| 2024-06-13 | 90.72 | $91.64 | 139000 |
| 2024-06-12 | 90.70 | $91.14 | 255000 |
| 2024-06-11 | 90.68 | $90.81 | 253300 |
| 2024-06-10 | 90.66 | $90.47 | 110800 |
| 2024-06-07 | 90.64 | $90.50 | 216100 |
| 2024-06-06 | 90.64 | $91.32 | 183100 |
| 2024-06-05 | 90.59 | $91.21 | 177100 |
| 2024-06-04 | 90.55 | $90.94 | 242800 |
| 2024-06-03 | 90.52 | $90.67 | 203100 |
| 2024-05-31 | 90.49 | $90.51 | 116600 |
| 2024-05-30 | 90.44 | $90.23 | 142100 |
| 2024-05-29 | 90.39 | $89.85 | 264000 |
| 2024-05-28 | 90.36 | $90.20 | 131100 |
| 2024-05-24 | 90.32 | $90.54 | 136600 |
| 2024-05-23 | 90.25 | $90.38 | 173500 |
| 2024-05-22 | 90.18 | $90.70 | 222900 |
| 2024-05-21 | 90.12 | $90.73 | 215300 |
| 2024-05-20 | 90.06 | $90.63 | 135500 |
| 2024-05-17 | 90.00 | $90.87 | 220200 |
| 2024-05-16 | 89.93 | $91.14 | 362200 |
| 2024-05-15 | 89.84 | $91.21 | 261400 |
| 2024-05-14 | 89.76 | $90.61 | 359700 |
| 2024-05-13 | 89.68 | $90.40 | 249700 |
| 2024-05-10 | 89.62 | $90.13 | 248300 |
| 2024-05-09 | 89.60 | $90.50 | 335800 |
| 2024-05-08 | 89.56 | $90.31 | 235700 |
| 2024-05-07 | 89.53 | $90.48 | 275000 |
| 2024-05-06 | 89.55 | $90.30 | 300900 |
| 2024-05-03 | 89.56 | $90.02 | 565200 |
| 2024-05-02 | 89.59 | $89.59 | 288000 |
| 2024-05-01 | 89.65 | $89.22 | 383200 |
| 2024-04-30 | 89.73 | $89.18 | 231500 |
| 2024-04-29 | 89.80 | $89.47 | 177300 |
| 2024-04-26 | 89.87 | $89.12 | 265000 |
| 2024-04-25 | 90.01 | $89.08 | 262900 |
| 2024-04-24 | 90.15 | $89.42 | 179900 |
| 2024-04-23 | 90.27 | $89.56 | 550900 |
| 2024-04-22 | 90.37 | $89.45 | 154500 |
| 2024-04-19 | 90.48 | $89.43 | 155000 |
| 2024-04-18 | 90.58 | $89.31 | 161100 |
| 2024-04-17 | 90.68 | $89.53 | 158500 |
| 2024-04-16 | 90.75 | $89.04 | 285100 |
| 2024-04-15 | 90.84 | $89.28 | 142400 |
| 2024-04-12 | 90.93 | $89.75 | 304800 |
| 2024-04-11 | 90.99 | $89.68 | 202300 |
| 2024-04-10 | 91.08 | $89.71 | 176600 |
| 2024-04-09 | 91.17 | $90.87 | 146200 |
| 2024-04-08 | 91.22 | $90.54 | 181500 |
| 2024-04-05 | 91.29 | $90.48 | 138800 |
| 2024-04-04 | 91.35 | $90.97 | 193900 |
| 2024-04-03 | 91.38 | $90.71 | 314700 |
| 2024-04-02 | 91.42 | $90.66 | 206600 |
| 2024-04-01 | 91.43 | $90.83 | 298300 |
| 2024-03-28 | 91.45 | $91.86 | 238300 |
| 2024-03-27 | 91.42 | $91.93 | 296700 |
| 2024-03-26 | 91.37 | $91.77 | 290000 |
| 2024-03-25 | 91.31 | $91.57 | 281700 |
| 2024-03-22 | 91.29 | $91.64 | 281700 |
| 2024-03-21 | 91.26 | $91.38 | 196700 |
| 2024-03-20 | 91.23 | $91.32 | 315200 |
| 2024-03-19 | 91.20 | $91.07 | 170600 |
| 2024-03-18 | 91.19 | $90.86 | 180000 |
| 2024-03-15 | 91.19 | $90.92 | 242300 |
| 2024-03-14 | 91.20 | $90.95 | 203600 |
| 2024-03-13 | 91.19 | $91.48 | 187800 |
| 2024-03-12 | 91.15 | $91.58 | 237700 |
| 2024-03-11 | 91.14 | $91.81 | 273700 |
| 2024-03-08 | 91.11 | $91.94 | 221300 |
| 2024-03-07 | 91.08 | $91.82 | 193000 |
| 2024-03-06 | 91.07 | $91.57 | 230500 |
| 2024-03-05 | 91.07 | $91.39 | 219300 |
| 2024-03-04 | 91.07 | $91.00 | 246300 |
| 2024-03-01 | 91.12 | $91.18 | 207200 |
| 2024-02-29 | 91.19 | $91.18 | 168500 |
| 2024-02-28 | 91.25 | $91.02 | 154400 |
| 2024-02-27 | 91.31 | $90.60 | 821800 |
| 2024-02-26 | 91.38 | $91.00 | 188300 |
| 2024-02-23 | 91.41 | $91.15 | 147700 |
| 2024-02-22 | 91.44 | $90.72 | 227500 |
| 2024-02-21 | 91.47 | $90.68 | 199100 |
| 2024-02-20 | 91.51 | $90.93 | 230800 |
| 2024-02-16 | 91.55 | $90.83 | 250100 |
| 2024-02-15 | 91.58 | $91.16 | 233100 |
| 2024-02-14 | 91.60 | $90.79 | 342500 |
| 2024-02-13 | 91.64 | $90.63 | 217400 |
| 2024-02-12 | 91.70 | $91.42 | 331900 |
| 2024-02-09 | 91.75 | $91.22 | 219300 |
| 2024-02-08 | 91.80 | $91.35 | 288800 |
| 2024-02-07 | 91.82 | $91.58 | 319600 |
| 2024-02-06 | 91.83 | $91.62 | 274500 |
| 2024-02-05 | 91.85 | $91.27 | 353900 |
| 2024-02-02 | 91.86 | $91.97 | 645000 |
| 2024-02-01 | 91.84 | $92.67 | 287100 |
| 2024-01-31 | 91.82 | $92.42 | 257100 |
| 2024-01-30 | 91.80 | $92.17 | 218000 |
| 2024-01-29 | 91.81 | $92.00 | 302400 |
| 2024-01-26 | 91.84 | $91.68 | 159300 |
| 2024-01-25 | 91.92 | $91.73 | 190600 |
| 2024-01-24 | 91.97 | $91.30 | 186700 |
| 2024-01-23 | 92.03 | $91.54 | 171600 |
| 2024-01-22 | 92.07 | $91.68 | 769300 |
| 2024-01-19 | 92.11 | $91.49 | 198200 |
| 2024-01-18 | 92.15 | $91.47 | 245200 |
| 2024-01-17 | 92.17 | $91.56 | 332300 |
| 2024-01-16 | 92.20 | $91.82 | 262600 |
| 2024-01-12 | 92.23 | $92.46 | 234700 |
| 2024-01-11 | 92.18 | $92.17 | 213300 |
| 2024-01-10 | 92.10 | $91.78 | 176500 |
| 2024-01-09 | 92.02 | $91.86 | 240300 |
| 2024-01-08 | 91.95 | $91.88 | 342900 |
| 2024-01-05 | 91.89 | $91.51 | 285500 |
| 2024-01-04 | 91.85 | $91.69 | 570600 |
| 2024-01-03 | 91.77 | $92.21 | 403900 |
| 2024-01-02 | 91.65 | $91.94 | 576000 |
| 2023-12-29 | 91.55 | $92.45 | 215900 |
| 2023-12-28 | 91.42 | $92.66 | 288800 |
| 2023-12-27 | 91.27 | $93.18 | 274400 |
| 2023-12-26 | 91.08 | $92.66 | 242500 |
| 2023-12-22 | 90.90 | $92.51 | 459700 |
| 2023-12-21 | 90.71 | $92.50 | 296400 |
| 2023-12-20 | 90.53 | $92.45 | 311200 |
| 2023-12-19 | 90.36 | $92.15 | 399700 |
| 2023-12-18 | 90.20 | $92.03 | 228000 |
| 2023-12-15 | 90.04 | $92.18 | 379200 |
| 2023-12-14 | 89.85 | $92.25 | 408100 |
| 2023-12-13 | 89.65 | $91.58 | 552800 |
| 2023-12-12 | 89.50 | $90.52 | 407700 |
| 2023-12-11 | 89.35 | $90.24 | 772000 |
| 2023-12-08 | 89.21 | $90.40 | 586500 |
| 2023-12-07 | 89.06 | $90.72 | 330900 |
| 2023-12-06 | 88.92 | $90.60 | 328300 |
| 2023-12-05 | 88.77 | $90.22 | 394200 |
| 2023-12-04 | 88.63 | $89.73 | 417700 |
| 2023-12-01 | 88.52 | $90.04 | 346800 |
| 2023-11-30 | 88.37 | $89.68 | 218500 |
| 2023-11-29 | 88.21 | $89.70 | 597300 |
| 2023-11-28 | 88.01 | $89.47 | 434700 |
| 2023-11-27 | 87.83 | $89.04 | 584800 |
| 2023-11-24 | 87.68 | $88.70 | 139200 |
| 2023-11-22 | 87.54 | $88.99 | 797600 |
| 2023-11-21 | 87.36 | $88.99 | 939800 |
| 2023-11-20 | 87.21 | $88.87 | 384000 |
| 2023-11-17 | 87.05 | $88.79 | 183300 |
| 2023-11-16 | 86.88 | $88.51 | 265000 |
| 2023-11-15 | 86.73 | $88.23 | 504300 |
| 2023-11-14 | 86.60 | $88.51 | 302400 |
| 2023-11-13 | 86.48 | $87.47 | 398200 |
| 2023-11-10 | 86.45 | $87.44 | 216900 |
| 2023-11-09 | 86.43 | $87.42 | 245300 |
| 2023-11-08 | 86.40 | $87.99 | 165000 |
| 2023-11-07 | 86.37 | $87.67 | 481500 |
| 2023-11-06 | 86.34 | $87.27 | 262700 |
| 2023-11-03 | 86.34 | $87.66 | 416200 |
| 2023-11-02 | 86.28 | $87.04 | 298500 |
| 2023-11-01 | 86.27 | $86.35 | 368200 |
| 2023-10-31 | 86.29 | $85.81 | 253800 |
| 2023-10-30 | 86.32 | $85.84 | 325800 |
| 2023-10-27 | 86.38 | $85.98 | 301000 |
| 2023-10-26 | 86.48 | $85.89 | 244600 |
| 2023-10-25 | 86.58 | $85.51 | 974900 |
| 2023-10-24 | 86.69 | $85.98 | 405700 |
| 2023-10-23 | 86.79 | $85.69 | 351900 |
| 2023-10-20 | 86.91 | $85.42 | 273300 |
| 2023-10-19 | 87.08 | $85.36 | 444700 |
| 2023-10-18 | 87.23 | $85.65 | 239200 |
| 2023-10-17 | 87.40 | $86.15 | 301000 |
| 2023-10-16 | 87.55 | $86.82 | 688700 |
| 2023-10-13 | 87.68 | $87.11 | 167500 |
| 2023-10-12 | 87.79 | $86.84 | 262800 |
| 2023-10-11 | 87.93 | $87.41 | 283500 |
| 2023-10-10 | 88.04 | $87.09 | 248600 |
| 2023-10-09 | 88.16 | $87.18 | 272700 |
| 2023-10-06 | 88.27 | $86.50 | 689400 |
| 2023-10-05 | 88.42 | $86.87 | 198000 |
| 2023-10-04 | 88.54 | $86.72 | 280200 |
| 2023-10-03 | 88.66 | $86.38 | 569100 |
| 2023-10-02 | 88.81 | $87.09 | 333200 |
| 2023-09-29 | 88.94 | $87.90 | 313500 |
| 2023-09-28 | 89.08 | $87.97 | 148800 |
| 2023-09-27 | 89.20 | $87.73 | 500500 |
| 2023-09-26 | 89.33 | $87.95 | 182400 |
| 2023-09-25 | 89.43 | $88.05 | 116100 |
| 2023-09-22 | 89.50 | $88.73 | 113900 |
| 2023-09-21 | 89.55 | $88.44 | 159500 |
| 2023-09-20 | 89.61 | $89.09 | 157700 |
| 2023-09-19 | 89.61 | $89.05 | 148500 |
| 2023-09-18 | 89.61 | $89.41 | 141300 |
| 2023-09-15 | 89.61 | $89.38 | 142200 |
| 2023-09-14 | 89.61 | $89.62 | 137300 |
| 2023-09-13 | 89.60 | $89.66 | 296800 |
| 2023-09-12 | 89.59 | $89.45 | 102900 |
| 2023-09-11 | 89.60 | $89.39 | 125600 |
| 2023-09-08 | 89.63 | $89.45 | 181400 |
| 2023-09-07 | 89.67 | $89.35 | 253100 |
| 2023-09-06 | 89.74 | $89.17 | 233900 |
| 2023-09-05 | 89.81 | $89.30 | 109400 |
| 2023-09-01 | 89.86 | $89.78 | 208100 |
| 2023-08-31 | 89.90 | $90.57 | 189100 |
| 2023-08-30 | 89.86 | $90.38 | 335600 |
| 2023-08-29 | 89.86 | $90.40 | 157200 |
| 2023-08-28 | 89.87 | $89.86 | 132300 |
| 2023-08-25 | 89.95 | $89.58 | 188300 |
| 2023-08-24 | 90.03 | $89.58 | 176800 |
| 2023-08-23 | 90.10 | $89.78 | 161800 |
| 2023-08-22 | 90.19 | $89.04 | 206400 |
| 2023-08-21 | 90.30 | $89.03 | 168100 |
| 2023-08-18 | 90.42 | $89.43 | 137300 |
| 2023-08-17 | 90.53 | $89.30 | 233000 |
| 2023-08-16 | 90.64 | $89.41 | 203600 |
| 2023-08-15 | 90.77 | $89.48 | 292700 |
| 2023-08-14 | 90.88 | $89.71 | 301700 |
| 2023-08-11 | 90.97 | $89.92 | 141300 |
| 2023-08-10 | 91.05 | $90.25 | 139300 |
| 2023-08-09 | 91.13 | $90.73 | 199100 |
| 2023-08-08 | 91.15 | $90.62 | 246600 |
| 2023-08-07 | 91.15 | $90.43 | 134800 |
| 2023-08-04 | 91.15 | $90.44 | 166700 |
| 2023-08-03 | 91.13 | $89.89 | 270000 |
| 2023-08-02 | 91.14 | $90.25 | 314400 |
| 2023-08-01 | 91.17 | $90.72 | 318800 |
| 2023-07-31 | 91.19 | $91.37 | 167000 |
| 2023-07-28 | 91.20 | $91.18 | 285000 |
| 2023-07-27 | 91.21 | $91.00 | 424000 |
| 2023-07-26 | 91.26 | $91.60 | 1.8M |
| 2023-07-25 | 91.27 | $91.32 | 176300 |
| 2023-07-24 | 91.31 | $91.42 | 160800 |
| 2023-07-21 | 91.32 | $91.55 | 337200 |
| 2023-07-20 | 91.32 | $91.52 | 324900 |
| 2023-07-19 | 91.34 | $91.90 | 159700 |
| 2023-07-18 | 91.33 | $91.70 | 219400 |
| 2023-07-17 | 91.34 | $91.59 | 173600 |
| 2023-07-14 | 91.36 | $91.50 | 225600 |
| 2023-07-13 | 91.36 | $91.80 | 250500 |
| 2023-07-12 | 91.33 | $91.23 | 242300 |
| 2023-07-11 | 91.35 | $90.55 | 330100 |
| 2023-07-10 | 91.40 | $90.38 | 168900 |
| 2023-07-07 | 91.46 | $90.07 | 169200 |
| 2023-07-06 | 91.52 | $90.20 | 201400 |
| 2023-07-05 | 91.60 | $90.71 | 358800 |
| 2023-07-03 | 91.65 | $91.11 | 148000 |
| 2023-06-30 | 91.68 | $91.62 | 134000 |
| 2023-06-29 | 91.70 | $91.40 | 482000 |
| 2023-06-28 | 91.73 | $92.03 | 274200 |
| 2023-06-27 | 91.71 | $91.79 | 173700 |
| 2023-06-26 | 91.68 | $92.18 | 152300 |
| 2023-06-23 | 91.61 | $91.64 | 204900 |
| 2023-06-22 | 91.60 | $91.49 | 233700 |
| 2023-06-21 | 91.60 | $92.00 | 259100 |
| 2023-06-20 | 91.58 | $91.70 | 190100 |
| 2023-06-16 | 91.58 | $91.79 | 210400 |
| 2023-06-15 | 91.58 | $92.08 | 285700 |
| 2023-06-14 | 91.58 | $91.41 | 275600 |
| 2023-06-13 | 91.62 | $91.29 | 488400 |
| 2023-06-12 | 91.67 | $91.63 | 143200 |
| 2023-06-09 | 91.71 | $91.45 | 315200 |
| 2023-06-08 | 91.79 | $91.64 | 170500 |
| 2023-06-07 | 91.84 | $91.29 | 328000 |
| 2023-06-06 | 91.89 | $91.76 | 193800 |
| 2023-06-05 | 91.92 | $91.63 | 317000 |
| 2023-06-02 | 91.98 | $91.69 | 171800 |
| 2023-06-01 | 92.05 | $92.02 | 258100 |
| 2023-05-31 | 92.11 | $92.05 | 244300 |
| 2023-05-30 | 92.14 | $91.73 | 159300 |
| 2023-05-26 | 92.16 | $91.14 | 304600 |
| 2023-05-25 | 92.26 | $90.82 | 143200 |
| 2023-05-24 | 92.35 | $91.32 | 165500 |
| 2023-05-23 | 92.43 | $91.57 | 135500 |
| 2023-05-22 | 92.51 | $91.63 | 142700 |
| 2023-05-19 | 92.57 | $91.59 | 182500 |
| 2023-05-18 | 92.61 | $91.77 | 147400 |
| 2023-05-17 | 92.65 | $92.15 | 159900 |
| 2023-05-16 | 92.66 | $92.17 | 120000 |
| 2023-05-15 | 92.67 | $92.33 | 109500 |
| 2023-05-12 | 92.66 | $92.51 | 194400 |
| 2023-05-11 | 92.67 | $92.93 | 149400 |
| 2023-05-10 | 92.67 | $92.76 | 215200 |
| 2023-05-09 | 92.68 | $92.26 | 364700 |
| 2023-05-08 | 92.71 | $92.35 | 131200 |
| 2023-05-05 | 92.73 | $92.84 | 189900 |
| 2023-05-04 | 92.76 | $93.04 | 207000 |
| 2023-05-03 | 92.77 | $93.14 | 118600 |
| 2023-05-02 | 92.77 | $92.76 | 191600 |
| 2023-05-01 | 92.80 | $92.07 | 191800 |
| 2023-04-28 | 92.84 | $93.12 | 117800 |
| 2023-04-27 | 92.80 | $92.66 | 137000 |
| 2023-04-26 | 92.78 | $92.89 | 213400 |
| 2023-04-25 | 92.74 | $93.21 | 132900 |
| 2023-04-24 | 92.69 | $92.76 | 98800 |
| 2023-04-21 | 92.71 | $92.44 | 131400 |
| 2023-04-20 | 92.74 | $92.58 | 202800 |
| 2023-04-19 | 92.75 | $92.32 | 556900 |
| 2023-04-18 | 92.74 | $92.35 | 374200 |
| 2023-04-17 | 92.77 | $92.20 | 113600 |
| 2023-04-14 | 92.78 | $92.62 | 445400 |
| 2023-04-13 | 92.76 | $92.97 | 134300 |
| 2023-04-12 | 92.72 | $93.11 | 236000 |
| 2023-04-11 | 92.66 | $92.83 | 184600 |
| 2023-04-10 | 92.64 | $92.70 | 304400 |
| 2023-04-06 | 92.60 | $93.36 | 200700 |
| 2023-04-05 | 92.48 | $93.37 | 148100 |
| 2023-04-04 | 92.34 | $93.07 | 203500 |
| 2023-04-03 | 92.23 | $93.46 | 367800 |
| 2023-03-31 | 92.10 | $92.76 | 543400 |
| 2023-03-30 | 92.01 | $92.39 | 334200 |
| 2023-03-29 | 91.91 | $92.18 | 147600 |
| 2023-03-28 | 91.84 | $92.04 | 188700 |
| 2023-03-27 | 91.81 | $92.24 | 261600 |
| 2023-03-24 | 91.77 | $93.11 | 124600 |
| 2023-03-23 | 91.68 | $93.09 | 119400 |
| 2023-03-22 | 91.61 | $92.89 | 183800 |
| 2023-03-21 | 91.54 | $92.03 | 181300 |
| 2023-03-20 | 91.51 | $92.95 | 201800 |
| 2023-03-17 | 91.46 | $92.50 | 165000 |
| 2023-03-16 | 91.43 | $92.12 | 751700 |
| 2023-03-15 | 91.43 | $92.24 | 157400 |
| 2023-03-14 | 91.45 | $91.93 | 338500 |
| 2023-03-13 | 91.48 | $92.32 | 209800 |
| 2023-03-10 | 91.50 | $91.86 | 292000 |
| 2023-03-09 | 91.54 | $90.98 | 151000 |
| 2023-03-08 | 91.65 | $90.71 | 253400 |
| 2023-03-07 | 91.76 | $90.82 | 151100 |
| 2023-03-06 | 91.86 | $90.86 | 257000 |
| 2023-03-03 | 92.00 | $90.99 | 161200 |
| 2023-03-02 | 92.16 | $90.40 | 280300 |
| 2023-03-01 | 92.35 | $90.69 | 258400 |
| 2023-02-28 | 92.51 | $91.47 | 129300 |
| 2023-02-27 | 92.62 | $91.43 | 721900 |
| 2023-02-24 | 92.73 | $91.32 | 206100 |
| 2023-02-23 | 92.86 | $91.77 | 197300 |
| 2023-02-22 | 92.97 | $91.49 | 135200 |
| 2023-02-21 | 93.07 | $91.27 | 205200 |
| 2023-02-17 | 93.17 | $91.97 | 158100 |
| 2023-02-16 | 93.25 | $91.95 | 219200 |
| 2023-02-15 | 93.35 | $92.22 | 197100 |
| 2023-02-14 | 93.44 | $92.45 | 222400 |
| 2023-02-13 | 93.47 | $92.72 | 131400 |
| 2023-02-10 | 93.50 | $92.53 | 166000 |
| 2023-02-09 | 93.55 | $92.82 | 186700 |
| 2023-02-08 | 93.55 | $93.09 | 220600 |
| 2023-02-07 | 93.50 | $92.95 | 198900 |
| 2023-02-06 | 93.48 | $92.85 | 464700 |
| 2023-02-03 | 93.45 | $93.63 | 555100 |
| 2023-02-02 | 93.33 | $94.23 | 209600 |
| 2023-02-01 | 93.19 | $94.20 | 290900 |
| 2023-01-31 | 93.03 | $93.90 | 367000 |
| 2023-01-30 | 92.86 | $93.57 | 235900 |
| 2023-01-27 | 92.72 | $93.73 | 238600 |
| 2023-01-26 | 92.57 | $93.84 | 434000 |
| 2023-01-25 | 92.43 | $93.89 | 358400 |
| 2023-01-24 | 92.31 | $93.52 | 663100 |
| 2023-01-23 | 92.23 | $93.39 | 693900 |
| 2023-01-20 | 92.15 | $93.57 | 327500 |
| 2023-01-19 | 92.06 | $93.90 | 229400 |
| 2023-01-18 | 91.97 | $94.00 | 265900 |
| 2023-01-17 | 91.91 | $93.15 | 318100 |
| 2023-01-13 | 91.90 | $93.21 | 240500 |
| 2023-01-12 | 91.87 | $93.61 | 179500 |
| 2023-01-11 | 91.82 | $92.75 | 330800 |
| 2023-01-10 | 91.77 | $92.18 | 271600 |
| 2023-01-09 | 91.75 | $92.43 | 384200 |
| 2023-01-06 | 91.74 | $92.20 | 484300 |
| 2023-01-05 | 91.77 | $91.35 | 275800 |
| 2023-01-04 | 91.78 | $91.41 | 266600 |
| 2023-01-03 | 91.78 | $90.98 | 308500 |
| 2022-12-30 | 91.85 | $90.48 | 588300 |
| 2022-12-29 | 91.91 | $90.83 | 245800 |
| 2022-12-28 | 91.93 | $90.74 | 510700 |
| 2022-12-27 | 91.93 | $91.00 | 365200 |
| 2022-12-23 | 91.92 | $91.56 | 313800 |
| 2022-12-22 | 91.90 | $91.80 | 353800 |
| 2022-12-21 | 91.85 | $91.91 | 210700 |
| 2022-12-20 | 91.78 | $91.66 | 239900 |
| 2022-12-19 | 91.71 | $92.07 | 367000 |
| 2022-12-16 | 91.61 | $92.81 | 881000 |
| 2022-12-15 | 91.48 | $92.92 | 370100 |
| 2022-12-14 | 91.37 | $92.80 | 607200 |
| 2022-12-13 | 91.23 | $92.50 | 356900 |
| 2022-12-12 | 91.08 | $91.83 | 241700 |
| 2022-12-09 | 90.98 | $91.79 | 267000 |
| 2022-12-08 | 90.86 | $92.20 | 265800 |
| 2022-12-07 | 90.65 | $92.67 | 550100 |
| 2022-12-06 | 90.40 | $91.70 | 278100 |
| 2022-12-05 | 90.19 | $91.43 | 719300 |
| 2022-12-02 | 90.00 | $92.20 | 232900 |
| 2022-12-01 | 89.77 | $91.73 | 385900 |
| 2022-11-30 | 89.58 | $91.22 | 237900 |
| 2022-11-29 | 89.43 | $90.76 | 317000 |
| 2022-11-28 | 89.30 | $90.89 | 284900 |
| 2022-11-25 | 89.18 | $91.02 | 45000 |
| 2022-11-23 | 89.06 | $90.92 | 189900 |
| 2022-11-22 | 88.92 | $90.56 | 307200 |
| 2022-11-21 | 88.79 | $90.09 | 200800 |
| 2022-11-18 | 88.64 | $90.12 | 142700 |
| 2022-11-17 | 88.48 | $90.27 | 422400 |
| 2022-11-16 | 88.33 | $90.65 | 302300 |
| 2022-11-15 | 88.18 | $90.13 | 327800 |
| 2022-11-14 | 88.10 | $89.49 | 215200 |
| 2022-11-11 | 88.03 | $89.68 | 305800 |
| 2022-11-10 | 87.96 | $89.50 | 630200 |
| 2022-11-09 | 87.91 | $87.88 | 336500 |
| 2022-11-08 | 87.95 | $87.76 | 278800 |
| 2022-11-07 | 88.01 | $87.45 | 379100 |
| 2022-11-04 | 88.08 | $87.74 | 498000 |
| 2022-11-03 | 88.16 | $87.51 | 348500 |
| 2022-11-02 | 88.26 | $88.04 | 209700 |
| 2022-11-01 | 88.36 | $88.16 | 142800 |
| 2022-10-31 | 88.47 | $88.20 | 647900 |
| 2022-10-28 | 88.56 | $88.43 | 221700 |
| 2022-10-27 | 88.62 | $88.58 | 155800 |
| 2022-10-26 | 88.70 | $88.16 | 276300 |
| 2022-10-25 | 88.82 | $87.88 | 311900 |
| 2022-10-24 | 88.90 | $87.15 | 349300 |
| 2022-10-21 | 89.04 | $87.00 | 325400 |
| 2022-10-20 | 89.25 | $87.15 | 203700 |
| 2022-10-19 | 89.46 | $87.78 | 227600 |
| 2022-10-18 | 89.69 | $88.36 | 123100 |
| 2022-10-17 | 89.87 | $88.28 | 165100 |
| 2022-10-14 | 90.08 | $88.22 | 333500 |
| 2022-10-13 | 90.29 | $88.44 | 289700 |
| 2022-10-12 | 90.50 | $88.75 | 177500 |
| 2022-10-11 | 90.70 | $88.83 | 302500 |
| 2022-10-10 | 90.90 | $89.00 | 116000 |
| 2022-10-07 | 91.12 | $89.26 | 272300 |
| 2022-10-06 | 91.33 | $89.58 | 295400 |
| 2022-10-05 | 91.52 | $89.96 | 442800 |
| 2022-10-04 | 91.69 | $90.35 | 306600 |
| 2022-10-03 | 91.83 | $90.04 | 460600 |
| 2022-09-30 | 92.03 | $89.72 | 252500 |
| 2022-09-29 | 92.22 | $90.11 | 178400 |
| 2022-09-28 | 92.45 | $90.54 | 348900 |
| 2022-09-27 | 92.66 | $89.53 | 461300 |
| 2022-09-26 | 92.94 | $89.91 | 254900 |
| 2022-09-23 | 93.20 | $91.16 | 368000 |
| 2022-09-22 | 93.42 | $91.42 | 227800 |
| 2022-09-21 | 93.59 | $92.24 | 116600 |
| 2022-09-20 | 93.73 | $92.06 | 149600 |
| 2022-09-19 | 93.88 | $92.40 | 155000 |
| 2022-09-16 | 94.05 | $92.49 | 101500 |
| 2022-09-15 | 94.24 | $92.55 | 103700 |
| 2022-09-14 | 94.42 | $92.90 | 164400 |
| 2022-09-13 | 94.63 | $92.86 | 178400 |
| 2022-09-12 | 94.83 | $93.34 | 156000 |
| 2022-09-09 | 94.99 | $93.35 | 109000 |
| 2022-09-08 | 95.14 | $93.42 | 272700 |
| 2022-09-07 | 95.32 | $93.49 | 259900 |
| 2022-09-06 | 95.47 | $93.11 | 193400 |
| 2022-09-02 | 95.65 | $93.91 | 165200 |
| 2022-09-01 | 95.77 | $93.70 | 239300 |
| 2022-08-31 | 95.95 | $94.54 | 81700 |
| 2022-08-30 | 96.07 | $94.88 | 103100 |
| 2022-08-29 | 96.16 | $95.01 | 415700 |
| 2022-08-26 | 96.28 | $95.16 | 103800 |
| 2022-08-25 | 96.40 | $95.48 | 140500 |
| 2022-08-24 | 96.49 | $94.83 | 162300 |
| 2022-08-23 | 96.58 | $95.04 | 230600 |
| 2022-08-22 | 96.64 | $95.13 | 174200 |
| 2022-08-19 | 96.70 | $95.80 | 146300 |
| 2022-08-18 | 96.73 | $96.25 | 165300 |
| 2022-08-17 | 96.71 | $96.27 | 288600 |
| 2022-08-16 | 96.65 | $96.95 | 286700 |
| 2022-08-15 | 96.57 | $96.86 | 252100 |
| 2022-08-12 | 96.49 | $96.69 | 155100 |
| 2022-08-11 | 96.41 | $96.36 | 208000 |
| 2022-08-10 | 96.34 | $96.86 | 224800 |
| 2022-08-09 | 96.26 | $96.55 | 195900 |
| 2022-08-08 | 96.19 | $96.65 | 374500 |
| 2022-08-05 | 96.11 | $96.37 | 239800 |
| 2022-08-04 | 96.03 | $97.27 | 130300 |
| 2022-08-03 | 95.91 | $96.99 | 235000 |
| 2022-08-02 | 95.81 | $96.61 | 248500 |
| 2022-08-01 | 95.76 | $97.50 | 399300 |
| 2022-07-29 | 95.67 | $97.51 | 229200 |
| 2022-07-28 | 95.56 | $97.29 | 250100 |
| 2022-07-27 | 95.43 | $96.66 | 254600 |
| 2022-07-26 | 95.31 | $96.32 | 167800 |
| 2022-07-25 | 95.21 | $96.26 | 262100 |
| 2022-07-22 | 95.14 | $96.39 | 247400 |
| 2022-07-21 | 95.05 | $95.75 | 547800 |
| 2022-07-20 | 94.98 | $95.24 | 692900 |
| 2022-07-19 | 94.92 | $95.23 | 214200 |
| 2022-07-18 | 94.86 | $95.22 | 198200 |
| 2022-07-15 | 94.81 | $95.25 | 158500 |
| 2022-07-14 | 94.75 | $94.92 | 130100 |
| 2022-07-13 | 94.66 | $95.29 | 249700 |
| 2022-07-12 | 94.59 | $95.00 | 391400 |
| 2022-07-11 | 94.61 | $95.05 | 242100 |
| 2022-07-08 | 94.67 | $94.75 | 137800 |
| 2022-07-07 | 94.75 | $94.89 | 195100 |
| 2022-07-06 | 94.84 | $95.07 | 184100 |
| 2022-07-05 | 94.92 | $95.54 | 398300 |
| 2022-07-01 | 94.99 | $95.75 | 312500 |
| 2022-06-30 | 95.06 | $95.25 | 288200 |
| 2022-06-29 | 95.14 | $94.83 | 265300 |
| 2022-06-28 | 95.29 | $94.21 | 151300 |
| 2022-06-27 | 95.49 | $94.39 | 210600 |
| 2022-06-24 | 95.67 | $94.76 | 465000 |
| 2022-06-23 | 95.82 | $94.51 | 233700 |
| 2022-06-22 | 95.98 | $94.53 | 291300 |
| 2022-06-21 | 96.09 | $93.87 | 280600 |
| 2022-06-17 | 96.27 | $94.14 | 180000 |
| 2022-06-16 | 96.42 | $94.20 | 384300 |
| 2022-06-15 | 96.55 | $94.00 | 304800 |
| 2022-06-14 | 96.68 | $93.11 | 407400 |
| 2022-06-13 | 96.89 | $93.87 | 561300 |
| 2022-06-10 | 97.05 | $95.52 | 217000 |
| 2022-06-09 | 97.14 | $96.26 | 172500 |
| 2022-06-08 | 97.19 | $96.35 | 143200 |
| 2022-06-07 | 97.22 | $96.70 | 299700 |
| 2022-06-06 | 97.22 | $96.52 | 181300 |
| 2022-06-03 | 97.22 | $96.97 | 140400 |
| 2022-06-02 | 97.21 | $97.20 | 317400 |
| 2022-06-01 | 97.24 | $96.93 | 206400 |
| 2022-05-31 | 97.25 | $97.76 | 335100 |
| 2022-05-27 | 97.22 | $98.24 | 368100 |
| 2022-05-26 | 97.19 | $98.04 | 423700 |
| 2022-05-25 | 97.20 | $97.76 | 207100 |
| 2022-05-24 | 97.24 | $97.59 | 270400 |
| 2022-05-23 | 97.29 | $96.85 | 390600 |
| 2022-05-20 | 97.36 | $97.41 | 212800 |
| 2022-05-19 | 97.38 | $97.06 | 722900 |
| 2022-05-18 | 97.42 | $96.87 | 1.1M |
| 2022-05-17 | 97.52 | $96.65 | 176100 |
| 2022-05-16 | 97.60 | $97.21 | 183300 |
| 2022-05-13 | 97.67 | $97.01 | 1.4M |
| 2022-05-12 | 97.77 | $97.46 | 465400 |
| 2022-05-11 | 97.89 | $97.27 | 378300 |
| 2022-05-10 | 97.99 | $96.80 | 447800 |
| 2022-05-09 | 98.11 | $96.81 | 385400 |
| 2022-05-06 | 98.25 | $96.45 | 315700 |
| 2022-05-05 | 98.44 | $96.74 | 221800 |
| 2022-05-04 | 98.61 | $97.88 | 253300 |
| 2022-05-03 | 98.75 | $97.17 | 266700 |
| 2022-05-02 | 98.96 | $97.05 | 531100 |
| 2022-04-29 | 99.19 | $97.67 | 433100 |
| 2022-04-28 | 99.39 | $98.37 | 165700 |
| 2022-04-27 | 99.57 | $98.43 | 237400 |
| 2022-04-26 | 99.71 | $98.58 | 352500 |
| 2022-04-25 | 99.83 | $98.38 | 276900 |
| 2022-04-22 | 99.94 | $97.64 | 446500 |
| 2022-04-21 | 100.14 | $98.02 | 963200 |
| 2022-04-20 | 100.33 | $98.84 | 438200 |
| 2022-04-19 | 100.47 | $98.12 | 601400 |
| 2022-04-18 | 100.65 | $98.67 | 362300 |
| 2022-04-14 | 100.84 | $99.10 | 263900 |
| 2022-04-13 | 101.00 | $99.72 | 229300 |
| 2022-04-12 | 101.13 | $99.42 | 1.2M |
| 2022-04-11 | 101.27 | $99.17 | 256700 |
| 2022-04-08 | 101.43 | $99.53 | 236200 |
| 2022-04-07 | 101.62 | $100.20 | 167300 |
| 2022-04-06 | 101.77 | $100.27 | 553500 |
| 2022-04-05 | 101.95 | $100.65 | 338600 |
| 2022-04-04 | 102.13 | $101.38 | 208800 |
| 2022-04-01 | 102.30 | $101.59 | 404300 |
| 2022-03-31 | 102.48 | $101.78 | 215700 |
| 2022-03-30 | 102.63 | $101.86 | 252100 |
| 2022-03-29 | 102.78 | $101.27 | 244300 |
| 2022-03-28 | 102.99 | $100.93 | 281700 |
| 2022-03-25 | 103.21 | $100.70 | 644600 |
| 2022-03-24 | 103.41 | $101.56 | 128600 |
| 2022-03-23 | 103.57 | $101.85 | 202700 |
| 2022-03-22 | 103.73 | $101.55 | 333600 |
| 2022-03-21 | 103.91 | $101.75 | 314500 |
| 2022-03-18 | 104.08 | $102.61 | 125500 |
| 2022-03-17 | 104.21 | $102.30 | 344500 |
| 2022-03-16 | 104.33 | $102.20 | 243600 |
| 2022-03-15 | 104.47 | $102.20 | 453200 |
| 2022-03-14 | 104.62 | $102.46 | 535600 |
| 2022-03-11 | 104.76 | $103.20 | 268700 |
| 2022-03-10 | 104.87 | $103.28 | 348600 |
| 2022-03-09 | 104.99 | $103.83 | 180900 |
| 2022-03-08 | 105.10 | $104.31 | 304700 |
| 2022-03-07 | 105.19 | $104.73 | 394900 |
| 2022-03-04 | 105.27 | $105.30 | 253400 |
| 2022-03-03 | 105.34 | $104.77 | 310600 |
| 2022-03-02 | 105.45 | $104.78 | 637800 |
| 2022-03-01 | 105.55 | $105.50 | 385300 |
| 2022-02-28 | 105.64 | $105.27 | 169100 |
| 2022-02-25 | 105.74 | $104.79 | 200900 |
| 2022-02-24 | 105.86 | $104.75 | 234600 |
| 2022-02-23 | 105.97 | $104.93 | 195700 |
| 2022-02-22 | 106.10 | $105.25 | 164600 |
| 2022-02-18 | 106.21 | $105.23 | 224800 |
| 2022-02-17 | 106.33 | $105.09 | 383500 |
| 2022-02-16 | 106.44 | $104.78 | 216100 |
| 2022-02-15 | 106.57 | $104.91 | 140400 |
| 2022-02-14 | 106.68 | $105.19 | 220600 |
| 2022-02-11 | 106.81 | $105.38 | 156100 |
| 2022-02-10 | 106.94 | $105.26 | 181300 |
| 2022-02-09 | 107.08 | $105.84 | 163000 |
| 2022-02-08 | 107.19 | $105.93 | 345600 |
| 2022-02-07 | 107.30 | $106.15 | 200400 |
| 2022-02-04 | 107.39 | $106.27 | 330700 |
| 2022-02-03 | 107.50 | $106.79 | 303500 |
| 2022-02-02 | 107.58 | $106.99 | 262100 |
| 2022-02-01 | 107.66 | $106.77 | 222700 |
| 2022-01-31 | 107.77 | $107.20 | 217100 |
| 2022-01-28 | 107.88 | $107.25 | 339500 |
| 2022-01-27 | 107.98 | $107.17 | 202100 |
| 2022-01-26 | 108.10 | $107.11 | 254100 |
| 2022-01-25 | 108.24 | $107.39 | 190200 |
| 2022-01-24 | 108.36 | $107.56 | 318900 |
| 2022-01-21 | 108.47 | $107.55 | 280400 |
| 2022-01-20 | 108.58 | $107.31 | 389000 |
| 2022-01-19 | 108.71 | $107.29 | 402100 |
| 2022-01-18 | 108.85 | $107.13 | 469400 |
| 2022-01-14 | 108.98 | $107.81 | 312300 |
| 2022-01-13 | 109.08 | $108.12 | 210300 |
| 2022-01-12 | 109.17 | $108.02 | 420800 |
| 2022-01-11 | 109.26 | $108.02 | 131300 |
| 2022-01-10 | 109.35 | $108.05 | 346400 |
| 2022-01-07 | 109.42 | $108.04 | 305800 |
| 2022-01-06 | 109.49 | $108.37 | 524000 |
| 2022-01-05 | 109.54 | $108.36 | 302000 |
| 2022-01-04 | 109.60 | $108.76 | 410000 |
| 2022-01-03 | 109.66 | $108.94 | 600400 |
| 2021-12-31 | 109.72 | $109.41 | 257200 |
| 2021-12-30 | 109.74 | $109.28 | 175600 |
| 2021-12-29 | 109.77 | $109.51 | 255300 |
| 2021-12-28 | 109.78 | $109.85 | 940400 |
| 2021-12-27 | 109.78 | $109.76 | 212600 |
| 2021-12-23 | 109.77 | $109.75 | 243900 |
| 2021-12-22 | 109.73 | $109.82 | 531000 |
| 2021-12-21 | 109.69 | $109.83 | 240500 |
| 2021-12-20 | 109.67 | $110.10 | 292400 |
| 2021-12-17 | 109.65 | $109.84 | 159800 |
| 2021-12-16 | 109.63 | $109.79 | 178100 |
| 2021-12-15 | 109.60 | $109.80 | 198300 |
| 2021-12-14 | 109.58 | $109.88 | 162600 |
| 2021-12-13 | 109.55 | $109.85 | 204300 |
| 2021-12-10 | 109.54 | $109.47 | 164300 |
| 2021-12-09 | 109.55 | $109.43 | 599100 |
| 2021-12-08 | 109.58 | $109.27 | 215600 |
| 2021-12-07 | 109.64 | $109.69 | 124100 |
| 2021-12-06 | 109.67 | $109.94 | 136800 |
| 2021-12-03 | 109.69 | $110.17 | 172100 |
| 2021-12-02 | 109.68 | $109.79 | 198400 |
| 2021-12-01 | 109.68 | $109.86 | 201200 |
| 2021-11-30 | 109.69 | $109.80 | 299300 |
| 2021-11-29 | 109.69 | $109.80 | 234500 |
| 2021-11-26 | 109.70 | $109.52 | 143200 |
| 2021-11-24 | 109.72 | $109.01 | 161400 |
| 2021-11-23 | 109.77 | $108.95 | 184400 |
| 2021-11-22 | 109.81 | $109.42 | 238900 |
| 2021-11-19 | 109.83 | $109.65 | 140700 |
| 2021-11-18 | 109.83 | $109.48 | 243200 |
| 2021-11-17 | 109.83 | $109.31 | 171400 |
| 2021-11-16 | 109.85 | $109.24 | 128100 |
| 2021-11-15 | 109.88 | $109.40 | 109400 |
| 2021-11-12 | 109.91 | $109.68 | 119100 |
| 2021-11-11 | 109.93 | $109.64 | 120300 |
| 2021-11-10 | 109.97 | $109.98 | 126800 |
| 2021-11-09 | 109.98 | $110.41 | 126400 |
| 2021-11-08 | 109.95 | $110.30 | 107700 |
| 2021-11-05 | 109.92 | $110.45 | 103300 |
| 2021-11-04 | 109.89 | $109.98 | 204400 |
| 2021-11-03 | 109.89 | $109.77 | 162900 |
| 2021-11-02 | 109.92 | $109.94 | 189300 |
| 2021-11-01 | 109.94 | $109.79 | 230900 |
| 2021-10-29 | 109.99 | $110.04 | 188700 |
| 2021-10-28 | 110.02 | $110.05 | 208000 |
| 2021-10-27 | 110.04 | $110.00 | 251000 |
| 2021-10-26 | 110.07 | $109.75 | 262400 |
| 2021-10-25 | 110.11 | $109.70 | 95700 |
| 2021-10-22 | 110.17 | $109.61 | 170100 |
| 2021-10-21 | 110.24 | $109.61 | 88700 |
| 2021-10-20 | 110.32 | $109.68 | 116500 |
| 2021-10-19 | 110.42 | $109.74 | 183300 |
| 2021-10-18 | 110.53 | $110.04 | 88000 |
| 2021-10-15 | 110.60 | $110.18 | 175000 |
| 2021-10-14 | 110.67 | $110.36 | 154600 |
| 2021-10-13 | 110.73 | $110.13 | 98500 |
| 2021-10-12 | 110.81 | $109.95 | 175400 |
| 2021-10-11 | 110.90 | $109.60 | 194000 |
| 2021-10-08 | 111.00 | $109.82 | 203600 |
| 2021-10-07 | 111.09 | $110.12 | 126100 |
| 2021-10-06 | 111.16 | $110.25 | 217200 |
| 2021-10-05 | 111.22 | $110.39 | 209800 |
| 2021-10-04 | 111.26 | $110.71 | 181800 |
| 2021-10-01 | 111.30 | $110.69 | 204800 |
| 2021-09-30 | 111.35 | $110.55 | 359900 |
| 2021-09-29 | 111.39 | $110.61 | 260100 |
| 2021-09-28 | 111.44 | $110.45 | 232000 |
| 2021-09-27 | 111.51 | $110.89 | 124000 |
| 2021-09-24 | 111.54 | $110.98 | 142800 |
| 2021-09-23 | 111.56 | $111.30 | 113400 |
| 2021-09-22 | 111.57 | $111.73 | 126100 |
| 2021-09-21 | 111.57 | $111.75 | 163800 |
| 2021-09-20 | 111.57 | $111.63 | 134200 |
| 2021-09-17 | 111.58 | $111.42 | 169800 |
| 2021-09-16 | 111.60 | $111.58 | 126100 |
| 2021-09-15 | 111.60 | $111.82 | 173000 |
| 2021-09-14 | 111.59 | $111.78 | 136300 |
| 2021-09-13 | 111.58 | $111.62 | 101300 |
| 2021-09-10 | 111.58 | $111.51 | 104900 |
| 2021-09-09 | 111.56 | $111.57 | 125400 |
| 2021-09-08 | 111.55 | $111.42 | 157900 |
| 2021-09-07 | 111.53 | $111.20 | 134600 |
| 2021-09-03 | 111.53 | $111.48 | 107700 |
| 2021-09-02 | 111.54 | $111.63 | 135200 |
| 2021-09-01 | 111.55 | $111.43 | 127100 |
| 2021-08-31 | 111.59 | $111.67 | 120800 |
| 2021-08-30 | 111.61 | $111.80 | 128400 |
| 2021-08-27 | 111.62 | $111.56 | 137800 |
| 2021-08-26 | 111.63 | $111.39 | 175300 |
| 2021-08-25 | 111.66 | $111.46 | 136700 |
| 2021-08-24 | 111.68 | $111.68 | 191800 |
| 2021-08-23 | 111.69 | $111.82 | 160600 |
| 2021-08-20 | 111.69 | $111.78 | 216100 |
| 2021-08-19 | 111.69 | $111.79 | 139200 |
| 2021-08-18 | 111.69 | $111.53 | 106500 |
| 2021-08-17 | 111.70 | $111.62 | 210700 |
| 2021-08-16 | 111.72 | $111.69 | 123300 |
| 2021-08-13 | 111.72 | $111.50 | 124300 |
| 2021-08-12 | 111.73 | $111.23 | 125200 |
| 2021-08-11 | 111.74 | $111.22 | 141300 |
| 2021-08-10 | 111.75 | $111.14 | 108200 |
| 2021-08-09 | 111.74 | $111.24 | 135200 |
| 2021-08-06 | 111.73 | $111.57 | 145200 |
| 2021-08-05 | 111.72 | $111.95 | 84300 |
| 2021-08-04 | 111.70 | $112.08 | 252700 |
| 2021-08-03 | 111.66 | $112.09 | 112300 |
| 2021-08-02 | 111.61 | $111.98 | 128300 |
| 2021-07-30 | 111.56 | $111.93 | 84700 |
| 2021-07-29 | 111.49 | $111.90 | 92900 |
| 2021-07-28 | 111.45 | $111.94 | 164000 |
| 2021-07-27 | 111.39 | $111.85 | 107300 |
| 2021-07-26 | 111.34 | $111.76 | 85100 |
| 2021-07-23 | 111.28 | $111.78 | 114300 |
| 2021-07-22 | 111.23 | $111.81 | 83800 |
| 2021-07-21 | 111.18 | $111.71 | 153400 |
| 2021-07-20 | 111.13 | $111.99 | 326000 |
| 2021-07-19 | 111.07 | $111.80 | 229700 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
91.59
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
86.36
Average
94.63
Maximum
111.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.59 | $91.41 | 529587 |
| 2026-07-15 | 91.61 | $91.43 | 1.3M |
| 2026-07-14 | 91.63 | $91.19 | 706021 |
| 2026-07-13 | 91.68 | $90.92 | 482668 |
| 2026-07-10 | 91.76 | $91.29 | 448917 |
| 2026-07-09 | 91.81 | $91.37 | 507100 |
| 2026-07-08 | 91.86 | $91.27 | 426944 |
| 2026-07-07 | 91.92 | $91.44 | 482219 |
| 2026-07-06 | 91.97 | $91.84 | 545919 |
| 2026-07-02 | 91.98 | $91.80 | 497841 |
| 2026-07-01 | 92.00 | $91.64 | 751800 |
| 2026-06-30 | 92.04 | $92.21 | 489600 |
| 2026-06-29 | 92.02 | $92.63 | 343800 |
| 2026-06-26 | 91.96 | $92.55 | 472837 |
| 2026-06-25 | 91.89 | $92.43 | 1.2M |
| 2026-06-24 | 91.84 | $92.35 | 1.1M |
| 2026-06-23 | 91.78 | $91.90 | 402320 |
| 2026-06-22 | 91.77 | $91.75 | 591300 |
| 2026-06-18 | 91.77 | $92.05 | 464700 |
| 2026-06-17 | 91.74 | $91.73 | 605400 |
| 2026-06-16 | 91.75 | $92.21 | 577621 |
| 2026-06-15 | 91.70 | $91.95 | 539321 |
| 2026-06-12 | 91.67 | $91.87 | 435500 |
| 2026-06-11 | 91.65 | $91.91 | 701700 |
| 2026-06-10 | 91.62 | $91.36 | 705211 |
| 2026-06-09 | 91.65 | $91.42 | 473148 |
| 2026-06-08 | 91.67 | $91.13 | 465600 |
| 2026-06-05 | 91.73 | $91.24 | 494300 |
| 2026-06-04 | 91.78 | $91.76 | 385443 |
| 2026-06-03 | 91.79 | $91.59 | 473800 |
| 2026-06-02 | 91.81 | $91.81 | 486600 |
| 2026-06-01 | 91.81 | $91.71 | 541840 |
| 2026-05-29 | 91.82 | $92.19 | 621900 |
| 2026-05-28 | 91.78 | $92.09 | 388400 |
| 2026-05-27 | 91.74 | $91.90 | 374156 |
| 2026-05-26 | 91.73 | $91.83 | 357742 |
| 2026-05-22 | 91.72 | $91.45 | 331000 |
| 2026-05-21 | 91.75 | $91.35 | 783600 |
| 2026-05-20 | 91.79 | $91.17 | 561516 |
| 2026-05-19 | 91.85 | $90.64 | 789800 |
| 2026-05-18 | 91.98 | $90.99 | 1.0M |
| 2026-05-15 | 92.08 | $91.11 | 617546 |
| 2026-05-14 | 92.19 | $91.75 | 390632 |
| 2026-05-13 | 92.23 | $91.78 | 384300 |
| 2026-05-12 | 92.28 | $91.81 | 461209 |
| 2026-05-11 | 92.33 | $92.10 | 516717 |
| 2026-05-08 | 92.35 | $92.32 | 443517 |
| 2026-05-07 | 92.36 | $92.10 | 388300 |
| 2026-05-06 | 92.38 | $92.29 | 468353 |
| 2026-05-05 | 92.39 | $91.84 | 421822 |
| 2026-05-04 | 92.45 | $91.71 | 475600 |
| 2026-05-01 | 92.53 | $92.03 | 411200 |
| 2026-04-30 | 92.58 | $92.32 | 450816 |
| 2026-04-29 | 92.61 | $92.21 | 275909 |
| 2026-04-28 | 92.65 | $92.54 | 388132 |
| 2026-04-27 | 92.67 | $92.67 | 289300 |
| 2026-04-24 | 92.67 | $92.81 | 350500 |
| 2026-04-23 | 92.65 | $92.66 | 386015 |
| 2026-04-22 | 92.65 | $92.79 | 360136 |
| 2026-04-21 | 92.63 | $92.65 | 366200 |
| 2026-04-20 | 92.63 | $93.03 | 304689 |
| 2026-04-17 | 92.59 | $93.05 | 446923 |
| 2026-04-16 | 92.54 | $92.68 | 379234 |
| 2026-04-15 | 92.53 | $92.83 | 415706 |
| 2026-04-14 | 92.50 | $92.92 | 491910 |
| 2026-04-13 | 92.45 | $92.69 | 303309 |
| 2026-04-10 | 92.43 | $92.51 | 496450 |
| 2026-04-09 | 92.42 | $92.61 | 417408 |
| 2026-04-08 | 92.40 | $92.52 | 420300 |
| 2026-04-07 | 92.38 | $92.27 | 384121 |
| 2026-04-06 | 92.40 | $92.18 | 444200 |
| 2026-04-02 | 92.42 | $92.23 | 413400 |
| 2026-04-01 | 92.44 | $92.02 | 442900 |
| 2026-03-31 | 92.48 | $92.28 | 1.2M |
| 2026-03-30 | 92.51 | $92.05 | 540360 |
| 2026-03-27 | 92.55 | $91.56 | 442700 |
| 2026-03-26 | 92.66 | $91.54 | 379200 |
| 2026-03-25 | 92.78 | $92.22 | 682532 |
| 2026-03-24 | 92.83 | $91.78 | 995315 |
| 2026-03-23 | 92.94 | $92.07 | 793900 |
| 2026-03-20 | 93.04 | $91.69 | 448666 |
| 2026-03-19 | 93.18 | $92.60 | 505642 |
| 2026-03-18 | 93.24 | $92.52 | 392501 |
| 2026-03-17 | 93.31 | $92.90 | 531900 |
| 2026-03-16 | 93.36 | $92.69 | 581001 |
| 2026-03-13 | 93.43 | $92.32 | 585039 |
| 2026-03-12 | 93.55 | $92.51 | 611200 |
| 2026-03-11 | 93.65 | $92.83 | 409849 |
| 2026-03-10 | 93.74 | $93.23 | 633000 |
| 2026-03-09 | 93.80 | $93.45 | 527404 |
| 2026-03-06 | 93.83 | $93.27 | 668431 |
| 2026-03-05 | 93.89 | $93.38 | 487329 |
| 2026-03-04 | 93.94 | $93.56 | 719831 |
| 2026-03-03 | 93.98 | $93.69 | 1.2M |
| 2026-03-02 | 94.02 | $93.83 | 470404 |
| 2026-02-27 | 94.04 | $94.61 | 403912 |
| 2026-02-26 | 93.97 | $94.42 | 460410 |
| 2026-02-25 | 93.93 | $94.33 | 485407 |
| 2026-02-24 | 93.89 | $94.35 | 415745 |
| 2026-02-23 | 93.84 | $94.39 | 376600 |
| 2026-02-20 | 93.78 | $94.20 | 436200 |
| 2026-02-19 | 93.73 | $94.17 | 554500 |
| 2026-02-18 | 93.69 | $94.13 | 810500 |
| 2026-02-17 | 93.64 | $94.24 | 416844 |
| 2026-02-13 | 93.58 | $94.25 | 693327 |
| 2026-02-12 | 93.51 | $93.98 | 455843 |
| 2026-02-11 | 93.46 | $93.58 | 456000 |
| 2026-02-10 | 93.45 | $93.70 | 498213 |
| 2026-02-09 | 93.42 | $93.50 | 406100 |
| 2026-02-06 | 93.41 | $93.46 | 457100 |
| 2026-02-05 | 93.41 | $93.43 | 441007 |
| 2026-02-04 | 93.40 | $93.01 | 478600 |
| 2026-02-03 | 93.44 | $93.08 | 470606 |
| 2026-02-02 | 93.48 | $93.05 | 690400 |
| 2026-01-30 | 93.53 | $93.58 | 364300 |
| 2026-01-29 | 93.52 | $93.60 | 410500 |
| 2026-01-28 | 93.51 | $93.58 | 577800 |
| 2026-01-27 | 93.51 | $93.71 | 700215 |
| 2026-01-26 | 93.49 | $93.73 | 403819 |
| 2026-01-23 | 93.46 | $93.57 | 400601 |
| 2026-01-22 | 93.45 | $93.46 | 883943 |
| 2026-01-21 | 93.45 | $93.46 | 413624 |
| 2026-01-20 | 93.45 | $93.23 | 443369 |
| 2026-01-16 | 93.47 | $93.55 | 759338 |
| 2026-01-15 | 93.46 | $93.68 | 859143 |
| 2026-01-14 | 93.44 | $93.79 | 359500 |
| 2026-01-13 | 93.40 | $93.54 | 419600 |
| 2026-01-12 | 93.39 | $93.59 | 600847 |
| 2026-01-09 | 93.37 | $93.56 | 589800 |
| 2026-01-08 | 93.35 | $93.24 | 337867 |
| 2026-01-07 | 93.36 | $93.40 | 378048 |
| 2026-01-06 | 93.35 | $93.26 | 528209 |
| 2026-01-05 | 93.36 | $93.26 | 688600 |
| 2026-01-02 | 93.37 | $93.03 | 384519 |
| 2025-12-31 | 93.41 | $93.08 | 377914 |
| 2025-12-30 | 93.44 | $93.71 | 520800 |
| 2025-12-29 | 93.41 | $93.72 | 349512 |
| 2025-12-26 | 93.38 | $93.60 | 214500 |
| 2025-12-24 | 93.36 | $93.60 | 249302 |
| 2025-12-23 | 93.33 | $93.35 | 390200 |
| 2025-12-22 | 93.33 | $93.31 | 328899 |
| 2025-12-19 | 93.33 | $93.35 | 418207 |
| 2025-12-18 | 93.33 | $93.45 | 489674 |
| 2025-12-17 | 93.32 | $93.27 | 763530 |
| 2025-12-16 | 93.33 | $93.28 | 310707 |
| 2025-12-15 | 93.33 | $93.06 | 281315 |
| 2025-12-12 | 93.36 | $92.98 | 361400 |
| 2025-12-11 | 93.40 | $93.25 | 330003 |
| 2025-12-10 | 93.41 | $93.20 | 543374 |
| 2025-12-09 | 93.44 | $92.88 | 684373 |
| 2025-12-08 | 93.49 | $92.96 | 690102 |
| 2025-12-05 | 93.55 | $93.22 | 574200 |
| 2025-12-04 | 93.59 | $93.32 | 329100 |
| 2025-12-03 | 93.61 | $93.50 | 337800 |
| 2025-12-02 | 93.63 | $93.34 | 629400 |
| 2025-12-01 | 93.66 | $93.20 | 345641 |
| 2025-11-28 | 93.70 | $93.97 | 175814 |
| 2025-11-26 | 93.68 | $94.15 | 371340 |
| 2025-11-25 | 93.63 | $94.07 | 295900 |
| 2025-11-24 | 93.58 | $93.86 | 294200 |
| 2025-11-21 | 93.55 | $93.66 | 444328 |
| 2025-11-20 | 93.54 | $93.45 | 374932 |
| 2025-11-19 | 93.55 | $93.30 | 427520 |
| 2025-11-18 | 93.57 | $93.35 | 347600 |
| 2025-11-17 | 93.60 | $93.22 | 453332 |
| 2025-11-14 | 93.64 | $93.30 | 396042 |
| 2025-11-13 | 93.67 | $93.46 | 548723 |
| 2025-11-12 | 93.69 | $93.71 | 444120 |
| 2025-11-11 | 93.69 | $93.68 | 363600 |
| 2025-11-10 | 93.69 | $93.47 | 232136 |
| 2025-11-07 | 93.72 | $93.45 | 298034 |
| 2025-11-06 | 93.75 | $93.48 | 781600 |
| 2025-11-05 | 93.77 | $93.16 | 352900 |
| 2025-11-04 | 93.84 | $93.50 | 324223 |
| 2025-11-03 | 93.87 | $93.35 | 290211 |
| 2025-10-31 | 93.93 | $93.88 | 541826 |
| 2025-10-30 | 93.93 | $93.87 | 370500 |
| 2025-10-29 | 93.94 | $94.10 | 295344 |
| 2025-10-28 | 93.92 | $94.55 | 327800 |
| 2025-10-27 | 93.86 | $94.46 | 252814 |
| 2025-10-24 | 93.80 | $94.32 | 433464 |
| 2025-10-23 | 93.74 | $94.15 | 281500 |
| 2025-10-22 | 93.70 | $94.41 | 338630 |
| 2025-10-21 | 93.62 | $94.36 | 547415 |
| 2025-10-20 | 93.55 | $94.21 | 241038 |
| 2025-10-17 | 93.48 | $94.04 | 361613 |
| 2025-10-16 | 93.42 | $94.06 | 501800 |
| 2025-10-15 | 93.35 | $93.79 | 377165 |
| 2025-10-14 | 93.30 | $93.80 | 356004 |
| 2025-10-13 | 93.25 | $93.61 | 200700 |
| 2025-10-10 | 93.21 | $93.55 | 757500 |
| 2025-10-09 | 93.18 | $93.12 | 283200 |
| 2025-10-08 | 93.18 | $93.20 | 256728 |
| 2025-10-07 | 93.18 | $93.15 | 269891 |
| 2025-10-06 | 93.18 | $93.00 | 322700 |
| 2025-10-03 | 93.20 | $93.21 | 231100 |
| 2025-10-02 | 93.20 | $93.31 | 334234 |
| 2025-10-01 | 93.19 | $93.18 | 398700 |
| 2025-09-30 | 93.19 | $93.35 | 287804 |
| 2025-09-29 | 93.17 | $93.39 | 238000 |
| 2025-09-26 | 93.15 | $93.17 | 203842 |
| 2025-09-25 | 93.15 | $93.17 | 362000 |
| 2025-09-24 | 93.14 | $93.26 | 304936 |
| 2025-09-23 | 93.13 | $93.38 | 255000 |
| 2025-09-22 | 93.11 | $93.20 | 497700 |
| 2025-09-19 | 93.10 | $93.43 | 449610 |
| 2025-09-18 | 93.06 | $93.43 | 328400 |
| 2025-09-17 | 93.02 | $93.67 | 387800 |
| 2025-09-16 | 92.95 | $93.79 | 327143 |
| 2025-09-15 | 92.87 | $93.81 | 287207 |
| 2025-09-12 | 92.77 | $93.55 | 262000 |
| 2025-09-11 | 92.69 | $93.63 | 281428 |
| 2025-09-10 | 92.59 | $93.42 | 510900 |
| 2025-09-09 | 92.50 | $93.28 | 208514 |
| 2025-09-08 | 92.42 | $93.50 | 229000 |
| 2025-09-05 | 92.30 | $93.09 | 299200 |
| 2025-09-04 | 92.22 | $92.60 | 265100 |
| 2025-09-03 | 92.18 | $92.24 | 248500 |
| 2025-09-02 | 92.17 | $91.94 | 274000 |
| 2025-08-29 | 92.20 | $92.55 | 199700 |
| 2025-08-28 | 92.16 | $92.68 | 174100 |
| 2025-08-27 | 92.10 | $92.53 | 219500 |
| 2025-08-26 | 92.06 | $92.45 | 207500 |
| 2025-08-25 | 92.02 | $92.32 | 207000 |
| 2025-08-22 | 91.99 | $92.41 | 253500 |
| 2025-08-21 | 91.94 | $91.97 | 221100 |
| 2025-08-20 | 91.94 | $92.10 | 201200 |
| 2025-08-19 | 91.92 | $92.03 | 278500 |
| 2025-08-18 | 91.91 | $91.92 | 226900 |
| 2025-08-15 | 91.91 | $91.99 | 226800 |
| 2025-08-14 | 91.90 | $92.14 | 186800 |
| 2025-08-13 | 91.88 | $92.40 | 317100 |
| 2025-08-12 | 91.82 | $92.03 | 186100 |
| 2025-08-11 | 91.80 | $92.08 | 165800 |
| 2025-08-08 | 91.77 | $92.01 | 200600 |
| 2025-08-07 | 91.75 | $92.21 | 247900 |
| 2025-08-06 | 91.70 | $92.22 | 401926 |
| 2025-08-05 | 91.64 | $92.26 | 325500 |
| 2025-08-04 | 91.58 | $92.24 | 203807 |
| 2025-08-01 | 91.51 | $92.05 | 330000 |
| 2025-07-31 | 91.45 | $91.71 | 453500 |
| 2025-07-30 | 91.42 | $91.66 | 189616 |
| 2025-07-29 | 91.40 | $91.94 | 278200 |
| 2025-07-28 | 91.34 | $91.47 | 174100 |
| 2025-07-25 | 91.33 | $91.56 | 218900 |
| 2025-07-24 | 91.30 | $91.36 | 302600 |
| 2025-07-23 | 91.30 | $91.48 | 182600 |
| 2025-07-22 | 91.28 | $91.65 | 197000 |
| 2025-07-21 | 91.24 | $91.44 | 216000 |
| 2025-07-18 | 91.21 | $91.19 | 244900 |
| 2025-07-17 | 91.22 | $90.96 | 175100 |
| 2025-07-16 | 91.24 | $91.01 | 242600 |
| 2025-07-15 | 91.27 | $90.83 | 295800 |
| 2025-07-14 | 91.32 | $91.06 | 184500 |
| 2025-07-11 | 91.34 | $91.07 | 250900 |
| 2025-07-10 | 91.37 | $91.50 | 245400 |
| 2025-07-09 | 91.36 | $91.50 | 279000 |
| 2025-07-08 | 91.34 | $91.15 | 289400 |
| 2025-07-07 | 91.36 | $91.23 | 309400 |
| 2025-07-03 | 91.38 | $91.45 | 161000 |
| 2025-07-02 | 91.37 | $91.63 | 416300 |
| 2025-07-01 | 91.34 | $91.71 | 240600 |
| 2025-06-30 | 91.30 | $92.18 | 283700 |
| 2025-06-27 | 91.21 | $91.82 | 215800 |
| 2025-06-26 | 91.15 | $92.04 | 727400 |
| 2025-06-25 | 91.05 | $91.80 | 609300 |
| 2025-06-24 | 90.97 | $91.74 | 489900 |
| 2025-06-23 | 90.89 | $91.46 | 243600 |
| 2025-06-20 | 90.83 | $91.20 | 197745 |
| 2025-06-18 | 90.79 | $91.14 | 229800 |
| 2025-06-17 | 90.76 | $91.06 | 258000 |
| 2025-06-16 | 90.73 | $90.79 | 255000 |
| 2025-06-13 | 90.72 | $90.93 | 235900 |
| 2025-06-12 | 90.70 | $91.31 | 280600 |
| 2025-06-11 | 90.63 | $90.95 | 269100 |
| 2025-06-10 | 90.60 | $90.59 | 244800 |
| 2025-06-09 | 90.60 | $90.39 | 315000 |
| 2025-06-06 | 90.62 | $90.31 | 227111 |
| 2025-06-05 | 90.65 | $90.75 | 297884 |
| 2025-06-04 | 90.64 | $90.95 | 320900 |
| 2025-06-03 | 90.61 | $90.34 | 362046 |
| 2025-06-02 | 90.64 | $90.37 | 461031 |
| 2025-05-30 | 90.67 | $91.01 | 307600 |
| 2025-05-29 | 90.63 | $90.75 | 688100 |
| 2025-05-28 | 90.62 | $90.50 | 383700 |
| 2025-05-27 | 90.63 | $90.66 | 237100 |
| 2025-05-23 | 90.63 | $90.28 | 236100 |
| 2025-05-22 | 90.67 | $90.05 | 299100 |
| 2025-05-21 | 90.73 | $89.88 | 441800 |
| 2025-05-20 | 90.82 | $90.51 | 379400 |
| 2025-05-19 | 90.86 | $90.72 | 338800 |
| 2025-05-16 | 90.87 | $90.78 | 276700 |
| 2025-05-15 | 90.88 | $90.74 | 320000 |
| 2025-05-14 | 90.89 | $90.09 | 242000 |
| 2025-05-13 | 90.98 | $90.40 | 443200 |
| 2025-05-12 | 91.04 | $90.35 | 220500 |
| 2025-05-09 | 91.11 | $90.85 | 306200 |
| 2025-05-08 | 91.14 | $90.57 | 212200 |
| 2025-05-07 | 91.20 | $91.23 | 264528 |
| 2025-05-06 | 91.20 | $90.97 | 354500 |
| 2025-05-05 | 91.22 | $90.71 | 553900 |
| 2025-05-02 | 91.27 | $90.87 | 270300 |
| 2025-05-01 | 91.32 | $91.27 | 309200 |
| 2025-04-30 | 91.32 | $92.03 | 193400 |
| 2025-04-29 | 91.25 | $92.09 | 214900 |
| 2025-04-28 | 91.16 | $91.84 | 185500 |
| 2025-04-25 | 91.08 | $91.52 | 257100 |
| 2025-04-24 | 91.04 | $91.20 | 308800 |
| 2025-04-23 | 91.02 | $90.53 | 302300 |
| 2025-04-22 | 91.07 | $90.39 | 343200 |
| 2025-04-21 | 91.14 | $90.08 | 293000 |
| 2025-04-17 | 91.26 | $90.70 | 322100 |
| 2025-04-16 | 91.32 | $90.90 | 477200 |
| 2025-04-15 | 91.36 | $90.64 | 344800 |
| 2025-04-14 | 91.44 | $90.47 | 336100 |
| 2025-04-11 | 91.54 | $89.87 | 1.1M |
| 2025-04-10 | 91.71 | $90.07 | 498000 |
| 2025-04-09 | 91.88 | $90.74 | 739200 |
| 2025-04-08 | 92.01 | $90.67 | 438800 |
| 2025-04-07 | 92.15 | $91.36 | 838200 |
| 2025-04-04 | 92.23 | $92.70 | 797400 |
| 2025-04-03 | 92.18 | $92.93 | 603300 |
| 2025-04-02 | 92.10 | $92.25 | 258600 |
| 2025-04-01 | 92.08 | $92.38 | 238400 |
| 2025-03-31 | 92.05 | $92.47 | 315700 |
| 2025-03-28 | 92.01 | $92.35 | 474400 |
| 2025-03-27 | 91.97 | $91.70 | 199700 |
| 2025-03-26 | 92.00 | $91.84 | 215000 |
| 2025-03-25 | 92.02 | $92.04 | 163700 |
| 2025-03-24 | 92.02 | $91.86 | 205600 |
| 2025-03-21 | 92.03 | $92.37 | 166900 |
| 2025-03-20 | 92.00 | $92.48 | 269800 |
| 2025-03-19 | 91.95 | $92.27 | 964900 |
| 2025-03-18 | 91.91 | $92.08 | 238600 |
| 2025-03-17 | 91.90 | $91.95 | 282400 |
| 2025-03-14 | 91.89 | $91.81 | 183100 |
| 2025-03-13 | 91.90 | $91.97 | 434000 |
| 2025-03-12 | 91.89 | $91.80 | 1.7M |
| 2025-03-11 | 91.90 | $92.03 | 340300 |
| 2025-03-10 | 91.89 | $92.43 | 484400 |
| 2025-03-07 | 91.83 | $91.97 | 243300 |
| 2025-03-06 | 91.81 | $92.07 | 357800 |
| 2025-03-05 | 91.79 | $92.02 | 345900 |
| 2025-03-04 | 91.76 | $92.39 | 456400 |
| 2025-03-03 | 91.70 | $92.73 | 780500 |
| 2025-02-28 | 91.59 | $92.90 | 729800 |
| 2025-02-27 | 91.45 | $92.41 | 227800 |
| 2025-02-26 | 91.35 | $92.59 | 607900 |
| 2025-02-25 | 91.22 | $92.47 | 425100 |
| 2025-02-24 | 91.09 | $91.86 | 305600 |
| 2025-02-21 | 91.01 | $91.73 | 209800 |
| 2025-02-20 | 90.93 | $91.30 | 186400 |
| 2025-02-19 | 90.89 | $91.12 | 203400 |
| 2025-02-18 | 90.87 | $90.92 | 283800 |
| 2025-02-14 | 90.86 | $91.36 | 1.4M |
| 2025-02-13 | 90.81 | $91.03 | 591200 |
| 2025-02-12 | 90.79 | $90.33 | 515200 |
| 2025-02-11 | 90.83 | $90.78 | 377700 |
| 2025-02-10 | 90.84 | $91.03 | 300700 |
| 2025-02-07 | 90.82 | $90.98 | 283000 |
| 2025-02-06 | 90.80 | $91.27 | 296400 |
| 2025-02-05 | 90.75 | $91.38 | 404000 |
| 2025-02-04 | 90.69 | $90.81 | 302700 |
| 2025-02-03 | 90.68 | $90.67 | 632300 |
| 2025-01-31 | 90.68 | $90.97 | 148300 |
| 2025-01-30 | 90.65 | $91.13 | 261000 |
| 2025-01-29 | 90.60 | $91.04 | 275600 |
| 2025-01-28 | 90.55 | $91.07 | 308800 |
| 2025-01-27 | 90.49 | $91.05 | 410200 |
| 2025-01-24 | 90.43 | $90.50 | 272400 |
| 2025-01-23 | 90.43 | $90.39 | 249200 |
| 2025-01-22 | 90.43 | $90.56 | 216600 |
| 2025-01-21 | 90.42 | $90.74 | 361200 |
| 2025-01-17 | 90.38 | $90.35 | 278100 |
| 2025-01-16 | 90.39 | $90.41 | 577000 |
| 2025-01-15 | 90.39 | $90.20 | 277700 |
| 2025-01-14 | 90.41 | $89.29 | 429800 |
| 2025-01-13 | 90.52 | $89.27 | 298600 |
| 2025-01-10 | 90.65 | $89.36 | 292300 |
| 2025-01-08 | 90.79 | $89.96 | 239500 |
| 2025-01-07 | 90.88 | $89.98 | 327700 |
| 2025-01-06 | 90.97 | $90.25 | 212200 |
| 2025-01-03 | 91.05 | $90.35 | 417200 |
| 2025-01-02 | 91.12 | $90.46 | 294200 |
| 2024-12-31 | 91.19 | $90.42 | 332200 |
| 2024-12-30 | 91.27 | $90.91 | 504400 |
| 2024-12-27 | 91.31 | $90.42 | 492100 |
| 2024-12-26 | 91.41 | $90.59 | 289900 |
| 2024-12-24 | 91.49 | $90.56 | 135900 |
| 2024-12-23 | 91.59 | $90.49 | 276600 |
| 2024-12-20 | 91.71 | $90.88 | 285800 |
| 2024-12-19 | 91.79 | $90.58 | 360600 |
| 2024-12-18 | 91.92 | $90.88 | 252100 |
| 2024-12-17 | 92.03 | $91.52 | 344400 |
| 2024-12-16 | 92.08 | $91.55 | 208600 |
| 2024-12-13 | 92.14 | $91.54 | 163400 |
| 2024-12-12 | 92.20 | $91.89 | 296700 |
| 2024-12-11 | 92.23 | $92.24 | 275900 |
| 2024-12-10 | 92.23 | $92.46 | 409100 |
| 2024-12-09 | 92.21 | $92.60 | 189200 |
| 2024-12-06 | 92.17 | $92.91 | 187400 |
| 2024-12-05 | 92.09 | $92.63 | 190900 |
| 2024-12-04 | 92.03 | $92.53 | 281900 |
| 2024-12-03 | 91.98 | $92.23 | 234500 |
| 2024-12-02 | 91.96 | $92.41 | 188700 |
| 2024-11-29 | 91.91 | $92.76 | 203800 |
| 2024-11-27 | 91.82 | $92.46 | 147800 |
| 2024-11-26 | 91.75 | $92.12 | 265300 |
| 2024-11-25 | 91.71 | $92.30 | 370000 |
| 2024-11-22 | 91.65 | $91.47 | 223400 |
| 2024-11-21 | 91.67 | $91.38 | 242900 |
| 2024-11-20 | 91.70 | $91.43 | 247500 |
| 2024-11-19 | 91.73 | $91.39 | 229000 |
| 2024-11-18 | 91.76 | $91.32 | 221900 |
| 2024-11-15 | 91.81 | $91.12 | 272000 |
| 2024-11-14 | 91.88 | $91.16 | 245400 |
| 2024-11-13 | 91.96 | $91.22 | 270600 |
| 2024-11-12 | 92.03 | $91.24 | 346000 |
| 2024-11-11 | 92.12 | $91.70 | 257400 |
| 2024-11-08 | 92.16 | $91.88 | 330700 |
| 2024-11-07 | 92.19 | $91.71 | 786500 |
| 2024-11-06 | 92.24 | $91.00 | 392300 |
| 2024-11-05 | 92.37 | $91.62 | 543100 |
| 2024-11-04 | 92.45 | $91.44 | 471500 |
| 2024-11-01 | 92.56 | $91.17 | 576800 |
| 2024-10-31 | 92.71 | $91.92 | 301000 |
| 2024-10-30 | 92.79 | $91.96 | 421600 |
| 2024-10-29 | 92.88 | $92.00 | 298000 |
| 2024-10-28 | 92.97 | $91.97 | 244800 |
| 2024-10-25 | 93.07 | $92.10 | 197300 |
| 2024-10-24 | 93.18 | $92.30 | 181500 |
| 2024-10-23 | 93.27 | $92.17 | 193000 |
| 2024-10-22 | 93.38 | $92.41 | 291500 |
| 2024-10-21 | 93.48 | $92.42 | 233500 |
| 2024-10-18 | 93.60 | $93.04 | 215500 |
| 2024-10-17 | 93.66 | $92.96 | 179100 |
| 2024-10-16 | 93.73 | $93.36 | 204400 |
| 2024-10-15 | 93.77 | $93.32 | 281300 |
| 2024-10-14 | 93.81 | $92.98 | 207300 |
| 2024-10-11 | 93.90 | $93.04 | 322000 |
| 2024-10-10 | 93.99 | $93.05 | 275600 |
| 2024-10-09 | 94.09 | $93.10 | 403400 |
| 2024-10-08 | 94.20 | $93.24 | 246800 |
| 2024-10-07 | 94.30 | $93.12 | 256800 |
| 2024-10-04 | 94.42 | $93.44 | 205500 |
| 2024-10-03 | 94.53 | $94.08 | 285300 |
| 2024-10-02 | 94.57 | $94.39 | 279700 |
| 2024-10-01 | 94.59 | $94.50 | 231800 |
| 2024-09-30 | 94.60 | $94.61 | 311000 |
| 2024-09-27 | 94.60 | $94.88 | 270100 |
| 2024-09-26 | 94.57 | $94.62 | 231100 |
| 2024-09-25 | 94.57 | $94.59 | 243700 |
| 2024-09-24 | 94.56 | $94.87 | 305100 |
| 2024-09-23 | 94.53 | $94.84 | 240500 |
| 2024-09-20 | 94.50 | $94.83 | 242500 |
| 2024-09-19 | 94.46 | $94.51 | 291300 |
| 2024-09-18 | 94.46 | $94.83 | 270500 |
| 2024-09-17 | 94.42 | $95.13 | 384300 |
| 2024-09-16 | 94.34 | $95.32 | 299100 |
| 2024-09-13 | 94.24 | $95.05 | 293700 |
| 2024-09-12 | 94.16 | $94.79 | 411200 |
| 2024-09-11 | 94.09 | $94.90 | 183900 |
| 2024-09-10 | 94.00 | $94.96 | 195300 |
| 2024-09-09 | 93.90 | $94.67 | 319000 |
| 2024-09-06 | 93.82 | $94.43 | 267900 |
| 2024-09-05 | 93.76 | $94.42 | 238800 |
| 2024-09-04 | 93.69 | $94.20 | 325200 |
| 2024-09-03 | 93.64 | $93.79 | 279100 |
| 2024-08-30 | 93.62 | $93.73 | 221900 |
| 2024-08-29 | 93.61 | $93.97 | 210200 |
| 2024-08-28 | 93.57 | $94.07 | 169400 |
| 2024-08-27 | 93.52 | $94.17 | 208000 |
| 2024-08-26 | 93.45 | $94.21 | 178400 |
| 2024-08-23 | 93.37 | $94.26 | 334400 |
| 2024-08-22 | 93.28 | $93.83 | 230500 |
| 2024-08-21 | 93.22 | $94.13 | 280400 |
| 2024-08-20 | 93.12 | $94.01 | 218700 |
| 2024-08-19 | 93.03 | $93.65 | 165600 |
| 2024-08-16 | 92.96 | $93.63 | 165200 |
| 2024-08-15 | 92.89 | $93.35 | 212600 |
| 2024-08-14 | 92.84 | $93.73 | 232800 |
| 2024-08-13 | 92.75 | $93.62 | 204900 |
| 2024-08-12 | 92.66 | $93.30 | 191100 |
| 2024-08-09 | 92.59 | $93.13 | 219100 |
| 2024-08-08 | 92.54 | $92.91 | 469400 |
| 2024-08-07 | 92.50 | $93.19 | 645000 |
| 2024-08-06 | 92.42 | $93.25 | 389100 |
| 2024-08-05 | 92.34 | $93.68 | 368600 |
| 2024-08-02 | 92.19 | $93.85 | 436000 |
| 2024-08-01 | 92.02 | $92.87 | 506000 |
| 2024-07-31 | 91.93 | $92.84 | 308800 |
| 2024-07-30 | 91.83 | $92.39 | 323800 |
| 2024-07-29 | 91.78 | $92.30 | 193500 |
| 2024-07-26 | 91.72 | $92.15 | 171700 |
| 2024-07-25 | 91.68 | $91.84 | 139100 |
| 2024-07-24 | 91.66 | $91.72 | 136500 |
| 2024-07-23 | 91.65 | $91.75 | 252800 |
| 2024-07-22 | 91.64 | $91.83 | 428300 |
| 2024-07-19 | 91.62 | $91.86 | 86800 |
| 2024-07-18 | 91.60 | $92.09 | 190800 |
| 2024-07-17 | 91.54 | $92.27 | 252000 |
| 2024-07-16 | 91.47 | $92.23 | 165200 |
| 2024-07-15 | 91.39 | $92.00 | 184300 |
| 2024-07-12 | 91.32 | $92.12 | 193000 |
| 2024-07-11 | 91.24 | $91.92 | 239600 |
| 2024-07-10 | 91.17 | $91.48 | 190900 |
| 2024-07-09 | 91.14 | $91.41 | 206000 |
| 2024-07-08 | 91.11 | $91.48 | 184100 |
| 2024-07-05 | 91.07 | $91.40 | 152200 |
| 2024-07-03 | 91.03 | $90.97 | 128000 |
| 2024-07-02 | 91.04 | $90.53 | 200700 |
| 2024-07-01 | 91.09 | $90.01 | 207300 |
| 2024-06-28 | 91.21 | $91.08 | 198500 |
| 2024-06-27 | 91.22 | $91.44 | 158900 |
| 2024-06-26 | 91.20 | $91.30 | 117600 |
| 2024-06-25 | 91.18 | $91.68 | 103600 |
| 2024-06-24 | 91.13 | $91.58 | 263100 |
| 2024-06-21 | 91.09 | $91.59 | 191100 |
| 2024-06-20 | 91.03 | $91.61 | 186200 |
| 2024-06-18 | 90.97 | $91.74 | 299900 |
| 2024-06-17 | 90.89 | $91.50 | 152400 |
| 2024-06-14 | 90.83 | $91.65 | 276700 |
| 2024-06-13 | 90.74 | $91.64 | 139000 |
| 2024-06-12 | 90.64 | $91.14 | 255000 |
| 2024-06-11 | 90.59 | $90.81 | 253300 |
| 2024-06-10 | 90.57 | $90.47 | 110800 |
| 2024-06-07 | 90.58 | $90.50 | 216100 |
| 2024-06-06 | 90.59 | $91.32 | 183100 |
| 2024-06-05 | 90.51 | $91.21 | 177100 |
| 2024-06-04 | 90.44 | $90.94 | 242800 |
| 2024-06-03 | 90.38 | $90.67 | 203100 |
| 2024-05-31 | 90.35 | $90.51 | 116600 |
| 2024-05-30 | 90.34 | $90.23 | 142100 |
| 2024-05-29 | 90.35 | $89.85 | 264000 |
| 2024-05-28 | 90.40 | $90.20 | 131100 |
| 2024-05-24 | 90.42 | $90.54 | 136600 |
| 2024-05-23 | 90.41 | $90.38 | 173500 |
| 2024-05-22 | 90.42 | $90.70 | 222900 |
| 2024-05-21 | 90.39 | $90.73 | 215300 |
| 2024-05-20 | 90.35 | $90.63 | 135500 |
| 2024-05-17 | 90.32 | $90.87 | 220200 |
| 2024-05-16 | 90.26 | $91.14 | 362200 |
| 2024-05-15 | 90.17 | $91.21 | 261400 |
| 2024-05-14 | 90.06 | $90.61 | 359700 |
| 2024-05-13 | 90.00 | $90.40 | 249700 |
| 2024-05-10 | 89.96 | $90.13 | 248300 |
| 2024-05-09 | 89.94 | $90.50 | 335800 |
| 2024-05-08 | 89.88 | $90.31 | 235700 |
| 2024-05-07 | 89.84 | $90.48 | 275000 |
| 2024-05-06 | 89.77 | $90.30 | 300900 |
| 2024-05-03 | 89.71 | $90.02 | 565200 |
| 2024-05-02 | 89.68 | $89.59 | 288000 |
| 2024-05-01 | 89.69 | $89.22 | 383200 |
| 2024-04-30 | 89.74 | $89.18 | 231500 |
| 2024-04-29 | 89.80 | $89.47 | 177300 |
| 2024-04-26 | 89.84 | $89.12 | 265000 |
| 2024-04-25 | 89.91 | $89.08 | 262900 |
| 2024-04-24 | 90.00 | $89.42 | 179900 |
| 2024-04-23 | 90.06 | $89.56 | 550900 |
| 2024-04-22 | 90.11 | $89.45 | 154500 |
| 2024-04-19 | 90.18 | $89.43 | 155000 |
| 2024-04-18 | 90.26 | $89.31 | 161100 |
| 2024-04-17 | 90.36 | $89.53 | 158500 |
| 2024-04-16 | 90.45 | $89.04 | 285100 |
| 2024-04-15 | 90.59 | $89.28 | 142400 |
| 2024-04-12 | 90.73 | $89.75 | 304800 |
| 2024-04-11 | 90.84 | $89.68 | 202300 |
| 2024-04-10 | 90.96 | $89.71 | 176600 |
| 2024-04-09 | 91.09 | $90.87 | 146200 |
| 2024-04-08 | 91.11 | $90.54 | 181500 |
| 2024-04-05 | 91.17 | $90.48 | 138800 |
| 2024-04-04 | 91.25 | $90.97 | 193900 |
| 2024-04-03 | 91.28 | $90.71 | 314700 |
| 2024-04-02 | 91.33 | $90.66 | 206600 |
| 2024-04-01 | 91.41 | $90.83 | 298300 |
| 2024-03-28 | 91.47 | $91.86 | 238300 |
| 2024-03-27 | 91.43 | $91.93 | 296700 |
| 2024-03-26 | 91.37 | $91.77 | 290000 |
| 2024-03-25 | 91.33 | $91.57 | 281700 |
| 2024-03-22 | 91.30 | $91.64 | 281700 |
| 2024-03-21 | 91.27 | $91.38 | 196700 |
| 2024-03-20 | 91.26 | $91.32 | 315200 |
| 2024-03-19 | 91.25 | $91.07 | 170600 |
| 2024-03-18 | 91.27 | $90.86 | 180000 |
| 2024-03-15 | 91.31 | $90.92 | 242300 |
| 2024-03-14 | 91.35 | $90.95 | 203600 |
| 2024-03-13 | 91.40 | $91.48 | 187800 |
| 2024-03-12 | 91.39 | $91.58 | 237700 |
| 2024-03-11 | 91.37 | $91.81 | 273700 |
| 2024-03-08 | 91.32 | $91.94 | 221300 |
| 2024-03-07 | 91.26 | $91.82 | 193000 |
| 2024-03-06 | 91.20 | $91.57 | 230500 |
| 2024-03-05 | 91.16 | $91.39 | 219300 |
| 2024-03-04 | 91.13 | $91.00 | 246300 |
| 2024-03-01 | 91.15 | $91.18 | 207200 |
| 2024-02-29 | 91.15 | $91.18 | 168500 |
| 2024-02-28 | 91.14 | $91.02 | 154400 |
| 2024-02-27 | 91.15 | $90.60 | 821800 |
| 2024-02-26 | 91.21 | $91.00 | 188300 |
| 2024-02-23 | 91.23 | $91.15 | 147700 |
| 2024-02-22 | 91.24 | $90.72 | 227500 |
| 2024-02-21 | 91.30 | $90.68 | 199100 |
| 2024-02-20 | 91.36 | $90.93 | 230800 |
| 2024-02-16 | 91.41 | $90.83 | 250100 |
| 2024-02-15 | 91.47 | $91.16 | 233100 |
| 2024-02-14 | 91.50 | $90.79 | 342500 |
| 2024-02-13 | 91.58 | $90.63 | 217400 |
| 2024-02-12 | 91.68 | $91.42 | 331900 |
| 2024-02-09 | 91.71 | $91.22 | 219300 |
| 2024-02-08 | 91.76 | $91.35 | 288800 |
| 2024-02-07 | 91.80 | $91.58 | 319600 |
| 2024-02-06 | 91.82 | $91.62 | 274500 |
| 2024-02-05 | 91.84 | $91.27 | 353900 |
| 2024-02-02 | 91.90 | $91.97 | 645000 |
| 2024-02-01 | 91.90 | $92.67 | 287100 |
| 2024-01-31 | 91.82 | $92.42 | 257100 |
| 2024-01-30 | 91.75 | $92.17 | 218000 |
| 2024-01-29 | 91.71 | $92.00 | 302400 |
| 2024-01-26 | 91.68 | $91.68 | 159300 |
| 2024-01-25 | 91.68 | $91.73 | 190600 |
| 2024-01-24 | 91.67 | $91.30 | 186700 |
| 2024-01-23 | 91.71 | $91.54 | 171600 |
| 2024-01-22 | 91.73 | $91.68 | 769300 |
| 2024-01-19 | 91.74 | $91.49 | 198200 |
| 2024-01-18 | 91.76 | $91.47 | 245200 |
| 2024-01-17 | 91.79 | $91.56 | 332300 |
| 2024-01-16 | 91.82 | $91.82 | 262600 |
| 2024-01-12 | 91.82 | $92.46 | 234700 |
| 2024-01-11 | 91.75 | $92.17 | 213300 |
| 2024-01-10 | 91.70 | $91.78 | 176500 |
| 2024-01-09 | 91.70 | $91.86 | 240300 |
| 2024-01-08 | 91.68 | $91.88 | 342900 |
| 2024-01-05 | 91.66 | $91.51 | 285500 |
| 2024-01-04 | 91.67 | $91.69 | 570600 |
| 2024-01-03 | 91.67 | $92.21 | 403900 |
| 2024-01-02 | 91.62 | $91.94 | 576000 |
| 2023-12-29 | 91.58 | $92.45 | 215900 |
| 2023-12-28 | 91.49 | $92.66 | 288800 |
| 2023-12-27 | 91.37 | $93.18 | 274400 |
| 2023-12-26 | 91.18 | $92.66 | 242500 |
| 2023-12-22 | 91.02 | $92.51 | 459700 |
| 2023-12-21 | 90.86 | $92.50 | 296400 |
| 2023-12-20 | 90.69 | $92.45 | 311200 |
| 2023-12-19 | 90.51 | $92.15 | 399700 |
| 2023-12-18 | 90.33 | $92.03 | 228000 |
| 2023-12-15 | 90.16 | $92.18 | 379200 |
| 2023-12-14 | 89.94 | $92.25 | 408100 |
| 2023-12-13 | 89.70 | $91.58 | 552800 |
| 2023-12-12 | 89.50 | $90.52 | 407700 |
| 2023-12-11 | 89.39 | $90.24 | 772000 |
| 2023-12-08 | 89.31 | $90.40 | 586500 |
| 2023-12-07 | 89.19 | $90.72 | 330900 |
| 2023-12-06 | 89.03 | $90.60 | 328300 |
| 2023-12-05 | 88.86 | $90.22 | 394200 |
| 2023-12-04 | 88.72 | $89.73 | 417700 |
| 2023-12-01 | 88.61 | $90.04 | 346800 |
| 2023-11-30 | 88.46 | $89.68 | 218500 |
| 2023-11-29 | 88.34 | $89.70 | 597300 |
| 2023-11-28 | 88.19 | $89.47 | 434700 |
| 2023-11-27 | 88.06 | $89.04 | 584800 |
| 2023-11-24 | 87.96 | $88.70 | 139200 |
| 2023-11-22 | 87.88 | $88.99 | 797600 |
| 2023-11-21 | 87.76 | $88.99 | 939800 |
| 2023-11-20 | 87.63 | $88.87 | 384000 |
| 2023-11-17 | 87.50 | $88.79 | 183300 |
| 2023-11-16 | 87.36 | $88.51 | 265000 |
| 2023-11-15 | 87.24 | $88.23 | 504300 |
| 2023-11-14 | 87.14 | $88.51 | 302400 |
| 2023-11-13 | 86.99 | $87.47 | 398200 |
| 2023-11-10 | 86.94 | $87.44 | 216900 |
| 2023-11-09 | 86.89 | $87.42 | 245300 |
| 2023-11-08 | 86.84 | $87.99 | 165000 |
| 2023-11-07 | 86.72 | $87.67 | 481500 |
| 2023-11-06 | 86.61 | $87.27 | 262700 |
| 2023-11-03 | 86.55 | $87.66 | 416200 |
| 2023-11-02 | 86.43 | $87.04 | 298500 |
| 2023-11-01 | 86.36 | $86.35 | 368200 |
| 2023-10-31 | 86.37 | $85.81 | 253800 |
| 2023-10-30 | 86.42 | $85.84 | 325800 |
| 2023-10-27 | 86.49 | $85.98 | 301000 |
| 2023-10-26 | 86.54 | $85.89 | 244600 |
| 2023-10-25 | 86.61 | $85.51 | 974900 |
| 2023-10-24 | 86.72 | $85.98 | 405700 |
| 2023-10-23 | 86.80 | $85.69 | 351900 |
| 2023-10-20 | 86.92 | $85.42 | 273300 |
| 2023-10-19 | 87.08 | $85.36 | 444700 |
| 2023-10-18 | 87.26 | $85.65 | 239200 |
| 2023-10-17 | 87.42 | $86.15 | 301000 |
| 2023-10-16 | 87.56 | $86.82 | 688700 |
| 2023-10-13 | 87.64 | $87.11 | 167500 |
| 2023-10-12 | 87.69 | $86.84 | 262800 |
| 2023-10-11 | 87.78 | $87.41 | 283500 |
| 2023-10-10 | 87.82 | $87.09 | 248600 |
| 2023-10-09 | 87.90 | $87.18 | 272700 |
| 2023-10-06 | 87.97 | $86.50 | 689400 |
| 2023-10-05 | 88.13 | $86.87 | 198000 |
| 2023-10-04 | 88.26 | $86.72 | 280200 |
| 2023-10-03 | 88.42 | $86.38 | 569100 |
| 2023-10-02 | 88.64 | $87.09 | 333200 |
| 2023-09-29 | 88.80 | $87.90 | 313500 |
| 2023-09-28 | 88.90 | $87.97 | 148800 |
| 2023-09-27 | 88.99 | $87.73 | 500500 |
| 2023-09-26 | 89.13 | $87.95 | 182400 |
| 2023-09-25 | 89.25 | $88.05 | 116100 |
| 2023-09-22 | 89.38 | $88.73 | 113900 |
| 2023-09-21 | 89.44 | $88.44 | 159500 |
| 2023-09-20 | 89.55 | $89.09 | 157700 |
| 2023-09-19 | 89.60 | $89.05 | 148500 |
| 2023-09-18 | 89.66 | $89.41 | 141300 |
| 2023-09-15 | 89.68 | $89.38 | 142200 |
| 2023-09-14 | 89.71 | $89.62 | 137300 |
| 2023-09-13 | 89.72 | $89.66 | 296800 |
| 2023-09-12 | 89.73 | $89.45 | 102900 |
| 2023-09-11 | 89.76 | $89.39 | 125600 |
| 2023-09-08 | 89.80 | $89.45 | 181400 |
| 2023-09-07 | 89.84 | $89.35 | 253100 |
| 2023-09-06 | 89.89 | $89.17 | 233900 |
| 2023-09-05 | 89.96 | $89.30 | 109400 |
| 2023-09-01 | 90.03 | $89.78 | 208100 |
| 2023-08-31 | 90.06 | $90.57 | 189100 |
| 2023-08-30 | 90.00 | $90.38 | 335600 |
| 2023-08-29 | 89.96 | $90.40 | 157200 |
| 2023-08-28 | 89.92 | $89.86 | 132300 |
| 2023-08-25 | 89.92 | $89.58 | 188300 |
| 2023-08-24 | 89.96 | $89.58 | 176800 |
| 2023-08-23 | 90.00 | $89.78 | 161800 |
| 2023-08-22 | 90.02 | $89.04 | 206400 |
| 2023-08-21 | 90.13 | $89.03 | 168100 |
| 2023-08-18 | 90.24 | $89.43 | 137300 |
| 2023-08-17 | 90.33 | $89.30 | 233000 |
| 2023-08-16 | 90.44 | $89.41 | 203600 |
| 2023-08-15 | 90.55 | $89.48 | 292700 |
| 2023-08-14 | 90.66 | $89.71 | 301700 |
| 2023-08-11 | 90.76 | $89.92 | 141300 |
| 2023-08-10 | 90.85 | $90.25 | 139300 |
| 2023-08-09 | 90.91 | $90.73 | 199100 |
| 2023-08-08 | 90.93 | $90.62 | 246600 |
| 2023-08-07 | 90.96 | $90.43 | 134800 |
| 2023-08-04 | 91.02 | $90.44 | 166700 |
| 2023-08-03 | 91.08 | $89.89 | 270000 |
| 2023-08-02 | 91.20 | $90.25 | 314400 |
| 2023-08-01 | 91.30 | $90.72 | 318800 |
| 2023-07-31 | 91.36 | $91.37 | 167000 |
| 2023-07-28 | 91.36 | $91.18 | 285000 |
| 2023-07-27 | 91.38 | $91.00 | 424000 |
| 2023-07-26 | 91.42 | $91.60 | 1.8M |
| 2023-07-25 | 91.40 | $91.32 | 176300 |
| 2023-07-24 | 91.41 | $91.42 | 160800 |
| 2023-07-21 | 91.41 | $91.55 | 337200 |
| 2023-07-20 | 91.40 | $91.52 | 324900 |
| 2023-07-19 | 91.38 | $91.90 | 159700 |
| 2023-07-18 | 91.33 | $91.70 | 219400 |
| 2023-07-17 | 91.29 | $91.59 | 173600 |
| 2023-07-14 | 91.26 | $91.50 | 225600 |
| 2023-07-13 | 91.23 | $91.80 | 250500 |
| 2023-07-12 | 91.18 | $91.23 | 242300 |
| 2023-07-11 | 91.17 | $90.55 | 330100 |
| 2023-07-10 | 91.23 | $90.38 | 168900 |
| 2023-07-07 | 91.32 | $90.07 | 169200 |
| 2023-07-06 | 91.46 | $90.20 | 201400 |
| 2023-07-05 | 91.59 | $90.71 | 358800 |
| 2023-07-03 | 91.68 | $91.11 | 148000 |
| 2023-06-30 | 91.74 | $91.62 | 134000 |
| 2023-06-29 | 91.75 | $91.40 | 482000 |
| 2023-06-28 | 91.79 | $92.03 | 274200 |
| 2023-06-27 | 91.77 | $91.79 | 173700 |
| 2023-06-26 | 91.76 | $92.18 | 152300 |
| 2023-06-23 | 91.72 | $91.64 | 204900 |
| 2023-06-22 | 91.73 | $91.49 | 233700 |
| 2023-06-21 | 91.75 | $92.00 | 259100 |
| 2023-06-20 | 91.73 | $91.70 | 190100 |
| 2023-06-16 | 91.73 | $91.79 | 210400 |
| 2023-06-15 | 91.72 | $92.08 | 285700 |
| 2023-06-14 | 91.69 | $91.41 | 275600 |
| 2023-06-13 | 91.72 | $91.29 | 488400 |
| 2023-06-12 | 91.76 | $91.63 | 143200 |
| 2023-06-09 | 91.78 | $91.45 | 315200 |
| 2023-06-08 | 91.81 | $91.64 | 170500 |
| 2023-06-07 | 91.83 | $91.29 | 328000 |
| 2023-06-06 | 91.88 | $91.76 | 193800 |
| 2023-06-05 | 91.90 | $91.63 | 317000 |
| 2023-06-02 | 91.93 | $91.69 | 171800 |
| 2023-06-01 | 91.95 | $92.02 | 258100 |
| 2023-05-31 | 91.94 | $92.05 | 244300 |
| 2023-05-30 | 91.93 | $91.73 | 159300 |
| 2023-05-26 | 91.95 | $91.14 | 304600 |
| 2023-05-25 | 92.04 | $90.82 | 143200 |
| 2023-05-24 | 92.17 | $91.32 | 165500 |
| 2023-05-23 | 92.26 | $91.57 | 135500 |
| 2023-05-22 | 92.33 | $91.63 | 142700 |
| 2023-05-19 | 92.40 | $91.59 | 182500 |
| 2023-05-18 | 92.49 | $91.77 | 147400 |
| 2023-05-17 | 92.56 | $92.15 | 159900 |
| 2023-05-16 | 92.61 | $92.17 | 120000 |
| 2023-05-15 | 92.65 | $92.33 | 109500 |
| 2023-05-12 | 92.68 | $92.51 | 194400 |
| 2023-05-11 | 92.70 | $92.93 | 149400 |
| 2023-05-10 | 92.68 | $92.76 | 215200 |
| 2023-05-09 | 92.67 | $92.26 | 364700 |
| 2023-05-08 | 92.71 | $92.35 | 131200 |
| 2023-05-05 | 92.75 | $92.84 | 189900 |
| 2023-05-04 | 92.74 | $93.04 | 207000 |
| 2023-05-03 | 92.71 | $93.14 | 118600 |
| 2023-05-02 | 92.67 | $92.76 | 191600 |
| 2023-05-01 | 92.66 | $92.07 | 191800 |
| 2023-04-28 | 92.72 | $93.12 | 117800 |
| 2023-04-27 | 92.68 | $92.66 | 137000 |
| 2023-04-26 | 92.68 | $92.89 | 213400 |
| 2023-04-25 | 92.66 | $93.21 | 132900 |
| 2023-04-24 | 92.60 | $92.76 | 98800 |
| 2023-04-21 | 92.58 | $92.44 | 131400 |
| 2023-04-20 | 92.60 | $92.58 | 202800 |
| 2023-04-19 | 92.60 | $92.32 | 556900 |
| 2023-04-18 | 92.63 | $92.35 | 374200 |
| 2023-04-17 | 92.66 | $92.20 | 113600 |
| 2023-04-14 | 92.70 | $92.62 | 445400 |
| 2023-04-13 | 92.71 | $92.97 | 134300 |
| 2023-04-12 | 92.69 | $93.11 | 236000 |
| 2023-04-11 | 92.64 | $92.83 | 184600 |
| 2023-04-10 | 92.62 | $92.70 | 304400 |
| 2023-04-06 | 92.61 | $93.36 | 200700 |
| 2023-04-05 | 92.53 | $93.37 | 148100 |
| 2023-04-04 | 92.45 | $93.07 | 203500 |
| 2023-04-03 | 92.38 | $93.46 | 367800 |
| 2023-03-31 | 92.27 | $92.76 | 543400 |
| 2023-03-30 | 92.21 | $92.39 | 334200 |
| 2023-03-29 | 92.20 | $92.18 | 147600 |
| 2023-03-28 | 92.20 | $92.04 | 188700 |
| 2023-03-27 | 92.21 | $92.24 | 261600 |
| 2023-03-24 | 92.21 | $93.11 | 124600 |
| 2023-03-23 | 92.12 | $93.09 | 119400 |
| 2023-03-22 | 92.02 | $92.89 | 183800 |
| 2023-03-21 | 91.92 | $92.03 | 181300 |
| 2023-03-20 | 91.91 | $92.95 | 201800 |
| 2023-03-17 | 91.80 | $92.50 | 165000 |
| 2023-03-16 | 91.73 | $92.12 | 751700 |
| 2023-03-15 | 91.69 | $92.24 | 157400 |
| 2023-03-14 | 91.63 | $91.93 | 338500 |
| 2023-03-13 | 91.60 | $92.32 | 209800 |
| 2023-03-10 | 91.52 | $91.86 | 292000 |
| 2023-03-09 | 91.49 | $90.98 | 151000 |
| 2023-03-08 | 91.54 | $90.71 | 253400 |
| 2023-03-07 | 91.63 | $90.82 | 151100 |
| 2023-03-06 | 91.71 | $90.86 | 257000 |
| 2023-03-03 | 91.80 | $90.99 | 161200 |
| 2023-03-02 | 91.89 | $90.40 | 280300 |
| 2023-03-01 | 92.05 | $90.69 | 258400 |
| 2023-02-28 | 92.19 | $91.47 | 129300 |
| 2023-02-27 | 92.26 | $91.43 | 721900 |
| 2023-02-24 | 92.35 | $91.32 | 206100 |
| 2023-02-23 | 92.46 | $91.77 | 197300 |
| 2023-02-22 | 92.53 | $91.49 | 135200 |
| 2023-02-21 | 92.64 | $91.27 | 205200 |
| 2023-02-17 | 92.79 | $91.97 | 158100 |
| 2023-02-16 | 92.87 | $91.95 | 219200 |
| 2023-02-15 | 92.97 | $92.22 | 197100 |
| 2023-02-14 | 93.05 | $92.45 | 222400 |
| 2023-02-13 | 93.11 | $92.72 | 131400 |
| 2023-02-10 | 93.15 | $92.53 | 166000 |
| 2023-02-09 | 93.22 | $92.82 | 186700 |
| 2023-02-08 | 93.26 | $93.09 | 220600 |
| 2023-02-07 | 93.28 | $92.95 | 198900 |
| 2023-02-06 | 93.31 | $92.85 | 464700 |
| 2023-02-03 | 93.36 | $93.63 | 555100 |
| 2023-02-02 | 93.33 | $94.23 | 209600 |
| 2023-02-01 | 93.24 | $94.20 | 290900 |
| 2023-01-31 | 93.14 | $93.90 | 367000 |
| 2023-01-30 | 93.06 | $93.57 | 235900 |
| 2023-01-27 | 93.00 | $93.73 | 238600 |
| 2023-01-26 | 92.93 | $93.84 | 434000 |
| 2023-01-25 | 92.83 | $93.89 | 358400 |
| 2023-01-24 | 92.72 | $93.52 | 663100 |
| 2023-01-23 | 92.63 | $93.39 | 693900 |
| 2023-01-20 | 92.55 | $93.57 | 327500 |
| 2023-01-19 | 92.45 | $93.90 | 229400 |
| 2023-01-18 | 92.29 | $94.00 | 265900 |
| 2023-01-17 | 92.12 | $93.15 | 318100 |
| 2023-01-13 | 92.01 | $93.21 | 240500 |
| 2023-01-12 | 91.88 | $93.61 | 179500 |
| 2023-01-11 | 91.70 | $92.75 | 330800 |
| 2023-01-10 | 91.59 | $92.18 | 271600 |
| 2023-01-09 | 91.52 | $92.43 | 384200 |
| 2023-01-06 | 91.43 | $92.20 | 484300 |
| 2023-01-05 | 91.35 | $91.35 | 275800 |
| 2023-01-04 | 91.35 | $91.41 | 266600 |
| 2023-01-03 | 91.34 | $90.98 | 308500 |
| 2022-12-30 | 91.38 | $90.48 | 588300 |
| 2022-12-29 | 91.47 | $90.83 | 245800 |
| 2022-12-28 | 91.54 | $90.74 | 510700 |
| 2022-12-27 | 91.63 | $91.00 | 365200 |
| 2022-12-23 | 91.69 | $91.56 | 313800 |
| 2022-12-22 | 91.70 | $91.80 | 353800 |
| 2022-12-21 | 91.69 | $91.91 | 210700 |
| 2022-12-20 | 91.67 | $91.66 | 239900 |
| 2022-12-19 | 91.67 | $92.07 | 367000 |
| 2022-12-16 | 91.63 | $92.81 | 881000 |
| 2022-12-15 | 91.51 | $92.92 | 370100 |
| 2022-12-14 | 91.36 | $92.80 | 607200 |
| 2022-12-13 | 91.21 | $92.50 | 356900 |
| 2022-12-12 | 91.07 | $91.83 | 241700 |
| 2022-12-09 | 90.99 | $91.79 | 267000 |
| 2022-12-08 | 90.91 | $92.20 | 265800 |
| 2022-12-07 | 90.77 | $92.67 | 550100 |
| 2022-12-06 | 90.57 | $91.70 | 278100 |
| 2022-12-05 | 90.45 | $91.43 | 719300 |
| 2022-12-02 | 90.35 | $92.20 | 232900 |
| 2022-12-01 | 90.15 | $91.73 | 385900 |
| 2022-11-30 | 89.99 | $91.22 | 237900 |
| 2022-11-29 | 89.86 | $90.76 | 317000 |
| 2022-11-28 | 89.76 | $90.89 | 284900 |
| 2022-11-25 | 89.65 | $91.02 | 45000 |
| 2022-11-23 | 89.50 | $90.92 | 189900 |
| 2022-11-22 | 89.35 | $90.56 | 307200 |
| 2022-11-21 | 89.22 | $90.09 | 200800 |
| 2022-11-18 | 89.13 | $90.12 | 142700 |
| 2022-11-17 | 89.03 | $90.27 | 422400 |
| 2022-11-16 | 88.90 | $90.65 | 302300 |
| 2022-11-15 | 88.71 | $90.13 | 327800 |
| 2022-11-14 | 88.57 | $89.49 | 215200 |
| 2022-11-11 | 88.47 | $89.68 | 305800 |
| 2022-11-10 | 88.34 | $89.50 | 630200 |
| 2022-11-09 | 88.22 | $87.88 | 336500 |
| 2022-11-08 | 88.25 | $87.76 | 278800 |
| 2022-11-07 | 88.31 | $87.45 | 379100 |
| 2022-11-04 | 88.40 | $87.74 | 498000 |
| 2022-11-03 | 88.47 | $87.51 | 348500 |
| 2022-11-02 | 88.57 | $88.04 | 209700 |
| 2022-11-01 | 88.62 | $88.16 | 142800 |
| 2022-10-31 | 88.67 | $88.20 | 647900 |
| 2022-10-28 | 88.72 | $88.43 | 221700 |
| 2022-10-27 | 88.75 | $88.58 | 155800 |
| 2022-10-26 | 88.77 | $88.16 | 276300 |
| 2022-10-25 | 88.83 | $87.88 | 311900 |
| 2022-10-24 | 88.93 | $87.15 | 349300 |
| 2022-10-21 | 89.12 | $87.00 | 325400 |
| 2022-10-20 | 89.34 | $87.15 | 203700 |
| 2022-10-19 | 89.58 | $87.78 | 227600 |
| 2022-10-18 | 89.76 | $88.36 | 123100 |
| 2022-10-17 | 89.91 | $88.28 | 165100 |
| 2022-10-14 | 90.08 | $88.22 | 333500 |
| 2022-10-13 | 90.28 | $88.44 | 289700 |
| 2022-10-12 | 90.47 | $88.75 | 177500 |
| 2022-10-11 | 90.66 | $88.83 | 302500 |
| 2022-10-10 | 90.85 | $89.00 | 116000 |
| 2022-10-07 | 91.04 | $89.26 | 272300 |
| 2022-10-06 | 91.23 | $89.58 | 295400 |
| 2022-10-05 | 91.40 | $89.96 | 442800 |
| 2022-10-04 | 91.55 | $90.35 | 306600 |
| 2022-10-03 | 91.68 | $90.04 | 460600 |
| 2022-09-30 | 91.85 | $89.72 | 252500 |
| 2022-09-29 | 92.08 | $90.11 | 178400 |
| 2022-09-28 | 92.29 | $90.54 | 348900 |
| 2022-09-27 | 92.47 | $89.53 | 461300 |
| 2022-09-26 | 92.78 | $89.91 | 254900 |
| 2022-09-23 | 93.08 | $91.16 | 368000 |
| 2022-09-22 | 93.28 | $91.42 | 227800 |
| 2022-09-21 | 93.48 | $92.24 | 116600 |
| 2022-09-20 | 93.61 | $92.06 | 149600 |
| 2022-09-19 | 93.77 | $92.40 | 155000 |
| 2022-09-16 | 93.92 | $92.49 | 101500 |
| 2022-09-15 | 94.07 | $92.55 | 103700 |
| 2022-09-14 | 94.23 | $92.90 | 164400 |
| 2022-09-13 | 94.37 | $92.86 | 178400 |
| 2022-09-12 | 94.53 | $93.34 | 156000 |
| 2022-09-09 | 94.65 | $93.35 | 109000 |
| 2022-09-08 | 94.79 | $93.42 | 272700 |
| 2022-09-07 | 94.93 | $93.49 | 259900 |
| 2022-09-06 | 95.08 | $93.11 | 193400 |
| 2022-09-02 | 95.29 | $93.91 | 165200 |
| 2022-09-01 | 95.44 | $93.70 | 239300 |
| 2022-08-31 | 95.62 | $94.54 | 81700 |
| 2022-08-30 | 95.73 | $94.88 | 103100 |
| 2022-08-29 | 95.82 | $95.01 | 415700 |
| 2022-08-26 | 95.91 | $95.16 | 103800 |
| 2022-08-25 | 95.99 | $95.48 | 140500 |
| 2022-08-24 | 96.04 | $94.83 | 162300 |
| 2022-08-23 | 96.17 | $95.04 | 230600 |
| 2022-08-22 | 96.29 | $95.13 | 174200 |
| 2022-08-19 | 96.41 | $95.80 | 146300 |
| 2022-08-18 | 96.48 | $96.25 | 165300 |
| 2022-08-17 | 96.50 | $96.27 | 288600 |
| 2022-08-16 | 96.52 | $96.95 | 286700 |
| 2022-08-15 | 96.48 | $96.86 | 252100 |
| 2022-08-12 | 96.44 | $96.69 | 155100 |
| 2022-08-11 | 96.41 | $96.36 | 208000 |
| 2022-08-10 | 96.42 | $96.86 | 224800 |
| 2022-08-09 | 96.37 | $96.55 | 195900 |
| 2022-08-08 | 96.35 | $96.65 | 374500 |
| 2022-08-05 | 96.32 | $96.37 | 239800 |
| 2022-08-04 | 96.32 | $97.27 | 130300 |
| 2022-08-03 | 96.22 | $96.99 | 235000 |
| 2022-08-02 | 96.13 | $96.61 | 248500 |
| 2022-08-01 | 96.08 | $97.50 | 399300 |
| 2022-07-29 | 95.93 | $97.51 | 229200 |
| 2022-07-28 | 95.77 | $97.29 | 250100 |
| 2022-07-27 | 95.61 | $96.66 | 254600 |
| 2022-07-26 | 95.50 | $96.32 | 167800 |
| 2022-07-25 | 95.41 | $96.26 | 262100 |
| 2022-07-22 | 95.32 | $96.39 | 247400 |
| 2022-07-21 | 95.21 | $95.75 | 547800 |
| 2022-07-20 | 95.15 | $95.24 | 692900 |
| 2022-07-19 | 95.14 | $95.23 | 214200 |
| 2022-07-18 | 95.13 | $95.22 | 198200 |
| 2022-07-15 | 95.13 | $95.25 | 158500 |
| 2022-07-14 | 95.11 | $94.92 | 130100 |
| 2022-07-13 | 95.13 | $95.29 | 249700 |
| 2022-07-12 | 95.12 | $95.00 | 391400 |
| 2022-07-11 | 95.13 | $95.05 | 242100 |
| 2022-07-08 | 95.14 | $94.75 | 137800 |
| 2022-07-07 | 95.18 | $94.89 | 195100 |
| 2022-07-06 | 95.21 | $95.07 | 184100 |
| 2022-07-05 | 95.22 | $95.54 | 398300 |
| 2022-07-01 | 95.19 | $95.75 | 312500 |
| 2022-06-30 | 95.13 | $95.25 | 288200 |
| 2022-06-29 | 95.12 | $94.83 | 265300 |
| 2022-06-28 | 95.15 | $94.21 | 151300 |
| 2022-06-27 | 95.24 | $94.39 | 210600 |
| 2022-06-24 | 95.33 | $94.76 | 465000 |
| 2022-06-23 | 95.39 | $94.51 | 233700 |
| 2022-06-22 | 95.49 | $94.53 | 291300 |
| 2022-06-21 | 95.59 | $93.87 | 280600 |
| 2022-06-17 | 95.77 | $94.14 | 180000 |
| 2022-06-16 | 95.94 | $94.20 | 384300 |
| 2022-06-15 | 96.12 | $94.00 | 304800 |
| 2022-06-14 | 96.35 | $93.11 | 407400 |
| 2022-06-13 | 96.69 | $93.87 | 561300 |
| 2022-06-10 | 96.98 | $95.52 | 217000 |
| 2022-06-09 | 97.14 | $96.26 | 172500 |
| 2022-06-08 | 97.23 | $96.35 | 143200 |
| 2022-06-07 | 97.32 | $96.70 | 299700 |
| 2022-06-06 | 97.39 | $96.52 | 181300 |
| 2022-06-03 | 97.48 | $96.97 | 140400 |
| 2022-06-02 | 97.53 | $97.20 | 317400 |
| 2022-06-01 | 97.57 | $96.93 | 206400 |
| 2022-05-31 | 97.64 | $97.76 | 335100 |
| 2022-05-27 | 97.62 | $98.24 | 368100 |
| 2022-05-26 | 97.56 | $98.04 | 423700 |
| 2022-05-25 | 97.51 | $97.76 | 207100 |
| 2022-05-24 | 97.48 | $97.59 | 270400 |
| 2022-05-23 | 97.47 | $96.85 | 390600 |
| 2022-05-20 | 97.54 | $97.41 | 212800 |
| 2022-05-19 | 97.55 | $97.06 | 722900 |
| 2022-05-18 | 97.60 | $96.87 | 1.1M |
| 2022-05-17 | 97.68 | $96.65 | 176100 |
| 2022-05-16 | 97.79 | $97.21 | 183300 |
| 2022-05-13 | 97.85 | $97.01 | 1.4M |
| 2022-05-12 | 97.93 | $97.46 | 465400 |
| 2022-05-11 | 97.98 | $97.27 | 378300 |
| 2022-05-10 | 98.06 | $96.80 | 447800 |
| 2022-05-09 | 98.19 | $96.81 | 385400 |
| 2022-05-06 | 98.34 | $96.45 | 315700 |
| 2022-05-05 | 98.54 | $96.74 | 221800 |
| 2022-05-04 | 98.72 | $97.88 | 253300 |
| 2022-05-03 | 98.81 | $97.17 | 266700 |
| 2022-05-02 | 98.99 | $97.05 | 531100 |
| 2022-04-29 | 99.19 | $97.67 | 433100 |
| 2022-04-28 | 99.35 | $98.37 | 165700 |
| 2022-04-27 | 99.45 | $98.43 | 237400 |
| 2022-04-26 | 99.56 | $98.58 | 352500 |
| 2022-04-25 | 99.66 | $98.38 | 276900 |
| 2022-04-22 | 99.80 | $97.64 | 446500 |
| 2022-04-21 | 100.03 | $98.02 | 963200 |
| 2022-04-20 | 100.24 | $98.84 | 438200 |
| 2022-04-19 | 100.38 | $98.12 | 601400 |
| 2022-04-18 | 100.62 | $98.67 | 362300 |
| 2022-04-14 | 100.83 | $99.10 | 263900 |
| 2022-04-13 | 101.01 | $99.72 | 229300 |
| 2022-04-12 | 101.15 | $99.42 | 1.2M |
| 2022-04-11 | 101.33 | $99.17 | 256700 |
| 2022-04-08 | 101.56 | $99.53 | 236200 |
| 2022-04-07 | 101.77 | $100.20 | 167300 |
| 2022-04-06 | 101.93 | $100.27 | 553500 |
| 2022-04-05 | 102.11 | $100.65 | 338600 |
| 2022-04-04 | 102.26 | $101.38 | 208800 |
| 2022-04-01 | 102.35 | $101.59 | 404300 |
| 2022-03-31 | 102.44 | $101.78 | 215700 |
| 2022-03-30 | 102.50 | $101.86 | 252100 |
| 2022-03-29 | 102.57 | $101.27 | 244300 |
| 2022-03-28 | 102.71 | $100.93 | 281700 |
| 2022-03-25 | 102.90 | $100.70 | 644600 |
| 2022-03-24 | 103.13 | $101.56 | 128600 |
| 2022-03-23 | 103.29 | $101.85 | 202700 |
| 2022-03-22 | 103.44 | $101.55 | 333600 |
| 2022-03-21 | 103.64 | $101.75 | 314500 |
| 2022-03-18 | 103.84 | $102.61 | 125500 |
| 2022-03-17 | 103.97 | $102.30 | 344500 |
| 2022-03-16 | 104.15 | $102.20 | 243600 |
| 2022-03-15 | 104.35 | $102.20 | 453200 |
| 2022-03-14 | 104.58 | $102.46 | 535600 |
| 2022-03-11 | 104.80 | $103.20 | 268700 |
| 2022-03-10 | 104.97 | $103.28 | 348600 |
| 2022-03-09 | 105.15 | $103.83 | 180900 |
| 2022-03-08 | 105.29 | $104.31 | 304700 |
| 2022-03-07 | 105.39 | $104.73 | 394900 |
| 2022-03-04 | 105.46 | $105.30 | 253400 |
| 2022-03-03 | 105.48 | $104.77 | 310600 |
| 2022-03-02 | 105.55 | $104.78 | 637800 |
| 2022-03-01 | 105.64 | $105.50 | 385300 |
| 2022-02-28 | 105.65 | $105.27 | 169100 |
| 2022-02-25 | 105.69 | $104.79 | 200900 |
| 2022-02-24 | 105.79 | $104.75 | 234600 |
| 2022-02-23 | 105.89 | $104.93 | 195700 |
| 2022-02-22 | 106.00 | $105.25 | 164600 |
| 2022-02-18 | 106.07 | $105.23 | 224800 |
| 2022-02-17 | 106.16 | $105.09 | 383500 |
| 2022-02-16 | 106.28 | $104.78 | 216100 |
| 2022-02-15 | 106.43 | $104.91 | 140400 |
| 2022-02-14 | 106.59 | $105.19 | 220600 |
| 2022-02-11 | 106.74 | $105.38 | 156100 |
| 2022-02-10 | 106.89 | $105.26 | 181300 |
| 2022-02-09 | 107.06 | $105.84 | 163000 |
| 2022-02-08 | 107.19 | $105.93 | 345600 |
| 2022-02-07 | 107.32 | $106.15 | 200400 |
| 2022-02-04 | 107.44 | $106.27 | 330700 |
| 2022-02-03 | 107.56 | $106.79 | 303500 |
| 2022-02-02 | 107.64 | $106.99 | 262100 |
| 2022-02-01 | 107.71 | $106.77 | 222700 |
| 2022-01-31 | 107.81 | $107.20 | 217100 |
| 2022-01-28 | 107.88 | $107.25 | 339500 |
| 2022-01-27 | 107.94 | $107.17 | 202100 |
| 2022-01-26 | 108.02 | $107.11 | 254100 |
| 2022-01-25 | 108.12 | $107.39 | 190200 |
| 2022-01-24 | 108.20 | $107.56 | 318900 |
| 2022-01-21 | 108.26 | $107.55 | 280400 |
| 2022-01-20 | 108.34 | $107.31 | 389000 |
| 2022-01-19 | 108.45 | $107.29 | 402100 |
| 2022-01-18 | 108.57 | $107.13 | 469400 |
| 2022-01-14 | 108.72 | $107.81 | 312300 |
| 2022-01-13 | 108.82 | $108.12 | 210300 |
| 2022-01-12 | 108.89 | $108.02 | 420800 |
| 2022-01-11 | 108.98 | $108.02 | 131300 |
| 2022-01-10 | 109.08 | $108.05 | 346400 |
| 2022-01-07 | 109.19 | $108.04 | 305800 |
| 2022-01-06 | 109.32 | $108.37 | 524000 |
| 2022-01-05 | 109.41 | $108.36 | 302000 |
| 2022-01-04 | 109.53 | $108.76 | 410000 |
| 2022-01-03 | 109.61 | $108.94 | 600400 |
| 2021-12-31 | 109.68 | $109.41 | 257200 |
| 2021-12-30 | 109.70 | $109.28 | 175600 |
| 2021-12-29 | 109.75 | $109.51 | 255300 |
| 2021-12-28 | 109.77 | $109.85 | 940400 |
| 2021-12-27 | 109.77 | $109.76 | 212600 |
| 2021-12-23 | 109.77 | $109.75 | 243900 |
| 2021-12-22 | 109.77 | $109.82 | 531000 |
| 2021-12-21 | 109.76 | $109.83 | 240500 |
| 2021-12-20 | 109.76 | $110.10 | 292400 |
| 2021-12-17 | 109.72 | $109.84 | 159800 |
| 2021-12-16 | 109.71 | $109.79 | 178100 |
| 2021-12-15 | 109.70 | $109.80 | 198300 |
| 2021-12-14 | 109.69 | $109.88 | 162600 |
| 2021-12-13 | 109.67 | $109.85 | 204300 |
| 2021-12-10 | 109.65 | $109.47 | 164300 |
| 2021-12-09 | 109.67 | $109.43 | 599100 |
| 2021-12-08 | 109.69 | $109.27 | 215600 |
| 2021-12-07 | 109.74 | $109.69 | 124100 |
| 2021-12-06 | 109.74 | $109.94 | 136800 |
| 2021-12-03 | 109.72 | $110.17 | 172100 |
| 2021-12-02 | 109.67 | $109.79 | 198400 |
| 2021-12-01 | 109.66 | $109.86 | 201200 |
| 2021-11-30 | 109.64 | $109.80 | 299300 |
| 2021-11-29 | 109.62 | $109.80 | 234500 |
| 2021-11-26 | 109.61 | $109.52 | 143200 |
| 2021-11-24 | 109.61 | $109.01 | 161400 |
| 2021-11-23 | 109.68 | $108.95 | 184400 |
| 2021-11-22 | 109.75 | $109.42 | 238900 |
| 2021-11-19 | 109.79 | $109.65 | 140700 |
| 2021-11-18 | 109.80 | $109.48 | 243200 |
| 2021-11-17 | 109.84 | $109.31 | 171400 |
| 2021-11-16 | 109.89 | $109.24 | 128100 |
| 2021-11-15 | 109.96 | $109.40 | 109400 |
| 2021-11-12 | 110.02 | $109.68 | 119100 |
| 2021-11-11 | 110.06 | $109.64 | 120300 |
| 2021-11-10 | 110.10 | $109.98 | 126800 |
| 2021-11-09 | 110.12 | $110.41 | 126400 |
| 2021-11-08 | 110.08 | $110.30 | 107700 |
| 2021-11-05 | 110.06 | $110.45 | 103300 |
| 2021-11-04 | 110.02 | $109.98 | 204400 |
| 2021-11-03 | 110.02 | $109.77 | 162900 |
| 2021-11-02 | 110.05 | $109.94 | 189300 |
| 2021-11-01 | 110.06 | $109.79 | 230900 |
| 2021-10-29 | 110.09 | $110.04 | 188700 |
| 2021-10-28 | 110.10 | $110.05 | 208000 |
| 2021-10-27 | 110.10 | $110.00 | 251000 |
| 2021-10-26 | 110.11 | $109.75 | 262400 |
| 2021-10-25 | 110.15 | $109.70 | 95700 |
| 2021-10-22 | 110.20 | $109.61 | 170100 |
| 2021-10-21 | 110.26 | $109.61 | 88700 |
| 2021-10-20 | 110.33 | $109.68 | 116500 |
| 2021-10-19 | 110.40 | $109.74 | 183300 |
| 2021-10-18 | 110.47 | $110.04 | 88000 |
| 2021-10-15 | 110.51 | $110.18 | 175000 |
| 2021-10-14 | 110.55 | $110.36 | 154600 |
| 2021-10-13 | 110.57 | $110.13 | 98500 |
| 2021-10-12 | 110.61 | $109.95 | 175400 |
| 2021-10-11 | 110.68 | $109.60 | 194000 |
| 2021-10-08 | 110.80 | $109.82 | 203600 |
| 2021-10-07 | 110.90 | $110.12 | 126100 |
| 2021-10-06 | 110.98 | $110.25 | 217200 |
| 2021-10-05 | 111.06 | $110.39 | 209800 |
| 2021-10-04 | 111.13 | $110.71 | 181800 |
| 2021-10-01 | 111.17 | $110.69 | 204800 |
| 2021-09-30 | 111.22 | $110.55 | 359900 |
| 2021-09-29 | 111.29 | $110.61 | 260100 |
| 2021-09-28 | 111.37 | $110.45 | 232000 |
| 2021-09-27 | 111.46 | $110.89 | 124000 |
| 2021-09-24 | 111.52 | $110.98 | 142800 |
| 2021-09-23 | 111.58 | $111.30 | 113400 |
| 2021-09-22 | 111.61 | $111.73 | 126100 |
| 2021-09-21 | 111.60 | $111.75 | 163800 |
| 2021-09-20 | 111.58 | $111.63 | 134200 |
| 2021-09-17 | 111.57 | $111.42 | 169800 |
| 2021-09-16 | 111.59 | $111.58 | 126100 |
| 2021-09-15 | 111.59 | $111.82 | 173000 |
| 2021-09-14 | 111.57 | $111.78 | 136300 |
| 2021-09-13 | 111.55 | $111.62 | 101300 |
| 2021-09-10 | 111.54 | $111.51 | 104900 |
| 2021-09-09 | 111.54 | $111.57 | 125400 |
| 2021-09-08 | 111.54 | $111.42 | 157900 |
| 2021-09-07 | 111.55 | $111.20 | 134600 |
| 2021-09-03 | 111.59 | $111.48 | 107700 |
| 2021-09-02 | 111.60 | $111.63 | 135200 |
| 2021-09-01 | 111.59 | $111.43 | 127100 |
| 2021-08-31 | 111.61 | $111.67 | 120800 |
| 2021-08-30 | 111.61 | $111.80 | 128400 |
| 2021-08-27 | 111.59 | $111.56 | 137800 |
| 2021-08-26 | 111.59 | $111.39 | 175300 |
| 2021-08-25 | 111.61 | $111.46 | 136700 |
| 2021-08-24 | 111.62 | $111.68 | 191800 |
| 2021-08-23 | 111.62 | $111.82 | 160600 |
| 2021-08-20 | 111.60 | $111.78 | 216100 |
| 2021-08-19 | 111.58 | $111.79 | 139200 |
| 2021-08-18 | 111.56 | $111.53 | 106500 |
| 2021-08-17 | 111.56 | $111.62 | 210700 |
| 2021-08-16 | 111.55 | $111.69 | 123300 |
| 2021-08-13 | 111.54 | $111.50 | 124300 |
| 2021-08-12 | 111.54 | $111.23 | 125200 |
| 2021-08-11 | 111.57 | $111.22 | 141300 |
| 2021-08-10 | 111.61 | $111.14 | 108200 |
| 2021-08-09 | 111.66 | $111.24 | 135200 |
| 2021-08-06 | 111.70 | $111.57 | 145200 |
| 2021-08-05 | 111.72 | $111.95 | 84300 |
| 2021-08-04 | 111.69 | $112.08 | 252700 |
| 2021-08-03 | 111.65 | $112.09 | 112300 |
| 2021-08-02 | 111.61 | $111.98 | 128300 |
| 2021-07-30 | 111.57 | $111.93 | 84700 |
| 2021-07-29 | 111.53 | $111.90 | 92900 |
| 2021-07-28 | 111.49 | $111.94 | 164000 |
| 2021-07-27 | 111.44 | $111.85 | 107300 |
| 2021-07-26 | 111.40 | $111.76 | 85100 |
| 2021-07-23 | 111.36 | $111.78 | 114300 |
| 2021-07-22 | 111.32 | $111.81 | 83800 |
| 2021-07-21 | 111.27 | $111.71 | 153400 |
| 2021-07-20 | 111.22 | $111.99 | 326000 |
| 2021-07-19 | 111.14 | $111.80 | 229700 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
91.58
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
86.03
Average
94.58
Maximum
111.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.58 | $91.41 | 529587 |
| 2026-07-15 | 91.62 | $91.43 | 1.3M |
| 2026-07-14 | 91.66 | $91.19 | 706021 |
| 2026-07-13 | 91.72 | $90.92 | 482668 |
| 2026-07-10 | 91.81 | $91.29 | 448917 |
| 2026-07-09 | 91.87 | $91.37 | 507100 |
| 2026-07-08 | 91.93 | $91.27 | 426944 |
| 2026-07-07 | 91.99 | $91.44 | 482219 |
| 2026-07-06 | 92.03 | $91.84 | 545919 |
| 2026-07-02 | 92.04 | $91.80 | 497841 |
| 2026-07-01 | 92.04 | $91.64 | 751800 |
| 2026-06-30 | 92.07 | $92.21 | 489600 |
| 2026-06-29 | 92.04 | $92.63 | 343800 |
| 2026-06-26 | 91.96 | $92.55 | 472837 |
| 2026-06-25 | 91.89 | $92.43 | 1.2M |
| 2026-06-24 | 91.83 | $92.35 | 1.1M |
| 2026-06-23 | 91.78 | $91.90 | 402320 |
| 2026-06-22 | 91.76 | $91.75 | 591300 |
| 2026-06-18 | 91.76 | $92.05 | 464700 |
| 2026-06-17 | 91.72 | $91.73 | 605400 |
| 2026-06-16 | 91.71 | $92.21 | 577621 |
| 2026-06-15 | 91.65 | $91.95 | 539321 |
| 2026-06-12 | 91.61 | $91.87 | 435500 |
| 2026-06-11 | 91.58 | $91.91 | 701700 |
| 2026-06-10 | 91.54 | $91.36 | 705211 |
| 2026-06-09 | 91.56 | $91.42 | 473148 |
| 2026-06-08 | 91.57 | $91.13 | 465600 |
| 2026-06-05 | 91.62 | $91.24 | 494300 |
| 2026-06-04 | 91.66 | $91.76 | 385443 |
| 2026-06-03 | 91.66 | $91.59 | 473800 |
| 2026-06-02 | 91.67 | $91.81 | 486600 |
| 2026-06-01 | 91.66 | $91.71 | 541840 |
| 2026-05-29 | 91.66 | $92.19 | 621900 |
| 2026-05-28 | 91.61 | $92.09 | 388400 |
| 2026-05-27 | 91.58 | $91.90 | 374156 |
| 2026-05-26 | 91.57 | $91.83 | 357742 |
| 2026-05-22 | 91.57 | $91.45 | 331000 |
| 2026-05-21 | 91.61 | $91.35 | 783600 |
| 2026-05-20 | 91.66 | $91.17 | 561516 |
| 2026-05-19 | 91.74 | $90.64 | 789800 |
| 2026-05-18 | 91.89 | $90.99 | 1.0M |
| 2026-05-15 | 92.00 | $91.11 | 617546 |
| 2026-05-14 | 92.12 | $91.75 | 390632 |
| 2026-05-13 | 92.18 | $91.78 | 384300 |
| 2026-05-12 | 92.24 | $91.81 | 461209 |
| 2026-05-11 | 92.30 | $92.10 | 516717 |
| 2026-05-08 | 92.34 | $92.32 | 443517 |
| 2026-05-07 | 92.36 | $92.10 | 388300 |
| 2026-05-06 | 92.40 | $92.29 | 468353 |
| 2026-05-05 | 92.43 | $91.84 | 421822 |
| 2026-05-04 | 92.50 | $91.71 | 475600 |
| 2026-05-01 | 92.58 | $92.03 | 411200 |
| 2026-04-30 | 92.64 | $92.32 | 450816 |
| 2026-04-29 | 92.66 | $92.21 | 275909 |
| 2026-04-28 | 92.70 | $92.54 | 388132 |
| 2026-04-27 | 92.70 | $92.67 | 289300 |
| 2026-04-24 | 92.69 | $92.81 | 350500 |
| 2026-04-23 | 92.65 | $92.66 | 386015 |
| 2026-04-22 | 92.63 | $92.79 | 360136 |
| 2026-04-21 | 92.59 | $92.65 | 366200 |
| 2026-04-20 | 92.57 | $93.03 | 304689 |
| 2026-04-17 | 92.49 | $93.05 | 446923 |
| 2026-04-16 | 92.42 | $92.68 | 379234 |
| 2026-04-15 | 92.38 | $92.83 | 415706 |
| 2026-04-14 | 92.32 | $92.92 | 491910 |
| 2026-04-13 | 92.26 | $92.69 | 303309 |
| 2026-04-10 | 92.22 | $92.51 | 496450 |
| 2026-04-09 | 92.19 | $92.61 | 417408 |
| 2026-04-08 | 92.15 | $92.52 | 420300 |
| 2026-04-07 | 92.13 | $92.27 | 384121 |
| 2026-04-06 | 92.14 | $92.18 | 444200 |
| 2026-04-02 | 92.16 | $92.23 | 413400 |
| 2026-04-01 | 92.18 | $92.02 | 442900 |
| 2026-03-31 | 92.23 | $92.28 | 1.2M |
| 2026-03-30 | 92.26 | $92.05 | 540360 |
| 2026-03-27 | 92.32 | $91.56 | 442700 |
| 2026-03-26 | 92.44 | $91.54 | 379200 |
| 2026-03-25 | 92.57 | $92.22 | 682532 |
| 2026-03-24 | 92.66 | $91.78 | 995315 |
| 2026-03-23 | 92.79 | $92.07 | 793900 |
| 2026-03-20 | 92.91 | $91.69 | 448666 |
| 2026-03-19 | 93.08 | $92.60 | 505642 |
| 2026-03-18 | 93.17 | $92.52 | 392501 |
| 2026-03-17 | 93.27 | $92.90 | 531900 |
| 2026-03-16 | 93.35 | $92.69 | 581001 |
| 2026-03-13 | 93.45 | $92.32 | 585039 |
| 2026-03-12 | 93.59 | $92.51 | 611200 |
| 2026-03-11 | 93.73 | $92.83 | 409849 |
| 2026-03-10 | 93.83 | $93.23 | 633000 |
| 2026-03-09 | 93.90 | $93.45 | 527404 |
| 2026-03-06 | 93.95 | $93.27 | 668431 |
| 2026-03-05 | 94.01 | $93.38 | 487329 |
| 2026-03-04 | 94.07 | $93.56 | 719831 |
| 2026-03-03 | 94.10 | $93.69 | 1.2M |
| 2026-03-02 | 94.12 | $93.83 | 470404 |
| 2026-02-27 | 94.12 | $94.61 | 403912 |
| 2026-02-26 | 94.05 | $94.42 | 460410 |
| 2026-02-25 | 93.99 | $94.33 | 485407 |
| 2026-02-24 | 93.93 | $94.35 | 415745 |
| 2026-02-23 | 93.87 | $94.39 | 376600 |
| 2026-02-20 | 93.80 | $94.20 | 436200 |
| 2026-02-19 | 93.75 | $94.17 | 554500 |
| 2026-02-18 | 93.70 | $94.13 | 810500 |
| 2026-02-17 | 93.64 | $94.24 | 416844 |
| 2026-02-13 | 93.58 | $94.25 | 693327 |
| 2026-02-12 | 93.50 | $93.98 | 455843 |
| 2026-02-11 | 93.46 | $93.58 | 456000 |
| 2026-02-10 | 93.45 | $93.70 | 498213 |
| 2026-02-09 | 93.43 | $93.50 | 406100 |
| 2026-02-06 | 93.43 | $93.46 | 457100 |
| 2026-02-05 | 93.43 | $93.43 | 441007 |
| 2026-02-04 | 93.43 | $93.01 | 478600 |
| 2026-02-03 | 93.48 | $93.08 | 470606 |
| 2026-02-02 | 93.51 | $93.05 | 690400 |
| 2026-01-30 | 93.56 | $93.58 | 364300 |
| 2026-01-29 | 93.55 | $93.60 | 410500 |
| 2026-01-28 | 93.53 | $93.58 | 577800 |
| 2026-01-27 | 93.52 | $93.71 | 700215 |
| 2026-01-26 | 93.50 | $93.73 | 403819 |
| 2026-01-23 | 93.48 | $93.57 | 400601 |
| 2026-01-22 | 93.47 | $93.46 | 883943 |
| 2026-01-21 | 93.46 | $93.46 | 413624 |
| 2026-01-20 | 93.46 | $93.23 | 443369 |
| 2026-01-16 | 93.48 | $93.55 | 759338 |
| 2026-01-15 | 93.47 | $93.68 | 859143 |
| 2026-01-14 | 93.45 | $93.79 | 359500 |
| 2026-01-13 | 93.41 | $93.54 | 419600 |
| 2026-01-12 | 93.39 | $93.59 | 600847 |
| 2026-01-09 | 93.37 | $93.56 | 589800 |
| 2026-01-08 | 93.34 | $93.24 | 337867 |
| 2026-01-07 | 93.35 | $93.40 | 378048 |
| 2026-01-06 | 93.34 | $93.26 | 528209 |
| 2026-01-05 | 93.34 | $93.26 | 688600 |
| 2026-01-02 | 93.34 | $93.03 | 384519 |
| 2025-12-31 | 93.37 | $93.08 | 377914 |
| 2025-12-30 | 93.39 | $93.71 | 520800 |
| 2025-12-29 | 93.35 | $93.72 | 349512 |
| 2025-12-26 | 93.31 | $93.60 | 214500 |
| 2025-12-24 | 93.29 | $93.60 | 249302 |
| 2025-12-23 | 93.26 | $93.35 | 390200 |
| 2025-12-22 | 93.27 | $93.31 | 328899 |
| 2025-12-19 | 93.28 | $93.35 | 418207 |
| 2025-12-18 | 93.28 | $93.45 | 489674 |
| 2025-12-17 | 93.28 | $93.27 | 763530 |
| 2025-12-16 | 93.29 | $93.28 | 310707 |
| 2025-12-15 | 93.30 | $93.06 | 281315 |
| 2025-12-12 | 93.33 | $92.98 | 361400 |
| 2025-12-11 | 93.37 | $93.25 | 330003 |
| 2025-12-10 | 93.39 | $93.20 | 543374 |
| 2025-12-09 | 93.42 | $92.88 | 684373 |
| 2025-12-08 | 93.48 | $92.96 | 690102 |
| 2025-12-05 | 93.54 | $93.22 | 574200 |
| 2025-12-04 | 93.57 | $93.32 | 329100 |
| 2025-12-03 | 93.59 | $93.50 | 337800 |
| 2025-12-02 | 93.59 | $93.34 | 629400 |
| 2025-12-01 | 93.61 | $93.20 | 345641 |
| 2025-11-28 | 93.65 | $93.97 | 175814 |
| 2025-11-26 | 93.61 | $94.15 | 371340 |
| 2025-11-25 | 93.55 | $94.07 | 295900 |
| 2025-11-24 | 93.51 | $93.86 | 294200 |
| 2025-11-21 | 93.48 | $93.66 | 444328 |
| 2025-11-20 | 93.48 | $93.45 | 374932 |
| 2025-11-19 | 93.51 | $93.30 | 427520 |
| 2025-11-18 | 93.55 | $93.35 | 347600 |
| 2025-11-17 | 93.59 | $93.22 | 453332 |
| 2025-11-14 | 93.65 | $93.30 | 396042 |
| 2025-11-13 | 93.70 | $93.46 | 548723 |
| 2025-11-12 | 93.75 | $93.71 | 444120 |
| 2025-11-11 | 93.77 | $93.68 | 363600 |
| 2025-11-10 | 93.79 | $93.47 | 232136 |
| 2025-11-07 | 93.83 | $93.45 | 298034 |
| 2025-11-06 | 93.88 | $93.48 | 781600 |
| 2025-11-05 | 93.92 | $93.16 | 352900 |
| 2025-11-04 | 93.99 | $93.50 | 324223 |
| 2025-11-03 | 94.03 | $93.35 | 290211 |
| 2025-10-31 | 94.08 | $93.88 | 541826 |
| 2025-10-30 | 94.08 | $93.87 | 370500 |
| 2025-10-29 | 94.07 | $94.10 | 295344 |
| 2025-10-28 | 94.04 | $94.55 | 327800 |
| 2025-10-27 | 93.96 | $94.46 | 252814 |
| 2025-10-24 | 93.89 | $94.32 | 433464 |
| 2025-10-23 | 93.82 | $94.15 | 281500 |
| 2025-10-22 | 93.76 | $94.41 | 338630 |
| 2025-10-21 | 93.68 | $94.36 | 547415 |
| 2025-10-20 | 93.59 | $94.21 | 241038 |
| 2025-10-17 | 93.51 | $94.04 | 361613 |
| 2025-10-16 | 93.45 | $94.06 | 501800 |
| 2025-10-15 | 93.38 | $93.79 | 377165 |
| 2025-10-14 | 93.33 | $93.80 | 356004 |
| 2025-10-13 | 93.29 | $93.61 | 200700 |
| 2025-10-10 | 93.26 | $93.55 | 757500 |
| 2025-10-09 | 93.24 | $93.12 | 283200 |
| 2025-10-08 | 93.27 | $93.20 | 256728 |
| 2025-10-07 | 93.28 | $93.15 | 269891 |
| 2025-10-06 | 93.30 | $93.00 | 322700 |
| 2025-10-03 | 93.34 | $93.21 | 231100 |
| 2025-10-02 | 93.36 | $93.31 | 334234 |
| 2025-10-01 | 93.37 | $93.18 | 398700 |
| 2025-09-30 | 93.38 | $93.35 | 287804 |
| 2025-09-29 | 93.37 | $93.39 | 238000 |
| 2025-09-26 | 93.35 | $93.17 | 203842 |
| 2025-09-25 | 93.35 | $93.17 | 362000 |
| 2025-09-24 | 93.35 | $93.26 | 304936 |
| 2025-09-23 | 93.34 | $93.38 | 255000 |
| 2025-09-22 | 93.31 | $93.20 | 497700 |
| 2025-09-19 | 93.29 | $93.43 | 449610 |
| 2025-09-18 | 93.24 | $93.43 | 328400 |
| 2025-09-17 | 93.19 | $93.67 | 387800 |
| 2025-09-16 | 93.11 | $93.79 | 327143 |
| 2025-09-15 | 93.00 | $93.81 | 287207 |
| 2025-09-12 | 92.89 | $93.55 | 262000 |
| 2025-09-11 | 92.79 | $93.63 | 281428 |
| 2025-09-10 | 92.68 | $93.42 | 510900 |
| 2025-09-09 | 92.59 | $93.28 | 208514 |
| 2025-09-08 | 92.50 | $93.50 | 229000 |
| 2025-09-05 | 92.38 | $93.09 | 299200 |
| 2025-09-04 | 92.30 | $92.60 | 265100 |
| 2025-09-03 | 92.26 | $92.24 | 248500 |
| 2025-09-02 | 92.26 | $91.94 | 274000 |
| 2025-08-29 | 92.29 | $92.55 | 199700 |
| 2025-08-28 | 92.25 | $92.68 | 174100 |
| 2025-08-27 | 92.20 | $92.53 | 219500 |
| 2025-08-26 | 92.16 | $92.45 | 207500 |
| 2025-08-25 | 92.13 | $92.32 | 207000 |
| 2025-08-22 | 92.10 | $92.41 | 253500 |
| 2025-08-21 | 92.06 | $91.97 | 221100 |
| 2025-08-20 | 92.06 | $92.10 | 201200 |
| 2025-08-19 | 92.05 | $92.03 | 278500 |
| 2025-08-18 | 92.04 | $91.92 | 226900 |
| 2025-08-15 | 92.03 | $91.99 | 226800 |
| 2025-08-14 | 92.02 | $92.14 | 186800 |
| 2025-08-13 | 91.99 | $92.40 | 317100 |
| 2025-08-12 | 91.92 | $92.03 | 186100 |
| 2025-08-11 | 91.89 | $92.08 | 165800 |
| 2025-08-08 | 91.85 | $92.01 | 200600 |
| 2025-08-07 | 91.80 | $92.21 | 247900 |
| 2025-08-06 | 91.74 | $92.22 | 401926 |
| 2025-08-05 | 91.67 | $92.26 | 325500 |
| 2025-08-04 | 91.59 | $92.24 | 203807 |
| 2025-08-01 | 91.51 | $92.05 | 330000 |
| 2025-07-31 | 91.45 | $91.71 | 453500 |
| 2025-07-30 | 91.41 | $91.66 | 189616 |
| 2025-07-29 | 91.38 | $91.94 | 278200 |
| 2025-07-28 | 91.33 | $91.47 | 174100 |
| 2025-07-25 | 91.32 | $91.56 | 218900 |
| 2025-07-24 | 91.31 | $91.36 | 302600 |
| 2025-07-23 | 91.31 | $91.48 | 182600 |
| 2025-07-22 | 91.31 | $91.65 | 197000 |
| 2025-07-21 | 91.29 | $91.44 | 216000 |
| 2025-07-18 | 91.29 | $91.19 | 244900 |
| 2025-07-17 | 91.31 | $90.96 | 175100 |
| 2025-07-16 | 91.36 | $91.01 | 242600 |
| 2025-07-15 | 91.40 | $90.83 | 295800 |
| 2025-07-14 | 91.45 | $91.06 | 184500 |
| 2025-07-11 | 91.49 | $91.07 | 250900 |
| 2025-07-10 | 91.52 | $91.50 | 245400 |
| 2025-07-09 | 91.51 | $91.50 | 279000 |
| 2025-07-08 | 91.50 | $91.15 | 289400 |
| 2025-07-07 | 91.51 | $91.23 | 309400 |
| 2025-07-03 | 91.51 | $91.45 | 161000 |
| 2025-07-02 | 91.49 | $91.63 | 416300 |
| 2025-07-01 | 91.45 | $91.71 | 240600 |
| 2025-06-30 | 91.39 | $92.18 | 283700 |
| 2025-06-27 | 91.28 | $91.82 | 215800 |
| 2025-06-26 | 91.20 | $92.04 | 727400 |
| 2025-06-25 | 91.10 | $91.80 | 609300 |
| 2025-06-24 | 91.01 | $91.74 | 489900 |
| 2025-06-23 | 90.92 | $91.46 | 243600 |
| 2025-06-20 | 90.85 | $91.20 | 197745 |
| 2025-06-18 | 90.79 | $91.14 | 229800 |
| 2025-06-17 | 90.74 | $91.06 | 258000 |
| 2025-06-16 | 90.70 | $90.79 | 255000 |
| 2025-06-13 | 90.68 | $90.93 | 235900 |
| 2025-06-12 | 90.65 | $91.31 | 280600 |
| 2025-06-11 | 90.58 | $90.95 | 269100 |
| 2025-06-10 | 90.53 | $90.59 | 244800 |
| 2025-06-09 | 90.52 | $90.39 | 315000 |
| 2025-06-06 | 90.54 | $90.31 | 227111 |
| 2025-06-05 | 90.56 | $90.75 | 297884 |
| 2025-06-04 | 90.54 | $90.95 | 320900 |
| 2025-06-03 | 90.50 | $90.34 | 362046 |
| 2025-06-02 | 90.52 | $90.37 | 461031 |
| 2025-05-30 | 90.54 | $91.01 | 307600 |
| 2025-05-29 | 90.50 | $90.75 | 688100 |
| 2025-05-28 | 90.50 | $90.50 | 383700 |
| 2025-05-27 | 90.52 | $90.66 | 237100 |
| 2025-05-23 | 90.54 | $90.28 | 236100 |
| 2025-05-22 | 90.59 | $90.05 | 299100 |
| 2025-05-21 | 90.68 | $89.88 | 441800 |
| 2025-05-20 | 90.78 | $90.51 | 379400 |
| 2025-05-19 | 90.82 | $90.72 | 338800 |
| 2025-05-16 | 90.84 | $90.78 | 276700 |
| 2025-05-15 | 90.86 | $90.74 | 320000 |
| 2025-05-14 | 90.87 | $90.09 | 242000 |
| 2025-05-13 | 90.96 | $90.40 | 443200 |
| 2025-05-12 | 91.01 | $90.35 | 220500 |
| 2025-05-09 | 91.07 | $90.85 | 306200 |
| 2025-05-08 | 91.07 | $90.57 | 212200 |
| 2025-05-07 | 91.10 | $91.23 | 264528 |
| 2025-05-06 | 91.07 | $90.97 | 354500 |
| 2025-05-05 | 91.06 | $90.71 | 553900 |
| 2025-05-02 | 91.09 | $90.87 | 270300 |
| 2025-05-01 | 91.11 | $91.27 | 309200 |
| 2025-04-30 | 91.10 | $92.03 | 193400 |
| 2025-04-29 | 91.02 | $92.09 | 214900 |
| 2025-04-28 | 90.93 | $91.84 | 185500 |
| 2025-04-25 | 90.87 | $91.52 | 257100 |
| 2025-04-24 | 90.84 | $91.20 | 308800 |
| 2025-04-23 | 90.85 | $90.53 | 302300 |
| 2025-04-22 | 90.92 | $90.39 | 343200 |
| 2025-04-21 | 91.02 | $90.08 | 293000 |
| 2025-04-17 | 91.16 | $90.70 | 322100 |
| 2025-04-16 | 91.24 | $90.90 | 477200 |
| 2025-04-15 | 91.32 | $90.64 | 344800 |
| 2025-04-14 | 91.42 | $90.47 | 336100 |
| 2025-04-11 | 91.55 | $89.87 | 1.1M |
| 2025-04-10 | 91.74 | $90.07 | 498000 |
| 2025-04-09 | 91.93 | $90.74 | 739200 |
| 2025-04-08 | 92.06 | $90.67 | 438800 |
| 2025-04-07 | 92.19 | $91.36 | 838200 |
| 2025-04-04 | 92.27 | $92.70 | 797400 |
| 2025-04-03 | 92.22 | $92.93 | 603300 |
| 2025-04-02 | 92.14 | $92.25 | 258600 |
| 2025-04-01 | 92.13 | $92.38 | 238400 |
| 2025-03-31 | 92.10 | $92.47 | 315700 |
| 2025-03-28 | 92.07 | $92.35 | 474400 |
| 2025-03-27 | 92.05 | $91.70 | 199700 |
| 2025-03-26 | 92.09 | $91.84 | 215000 |
| 2025-03-25 | 92.13 | $92.04 | 163700 |
| 2025-03-24 | 92.14 | $91.86 | 205600 |
| 2025-03-21 | 92.18 | $92.37 | 166900 |
| 2025-03-20 | 92.16 | $92.48 | 269800 |
| 2025-03-19 | 92.13 | $92.27 | 964900 |
| 2025-03-18 | 92.11 | $92.08 | 238600 |
| 2025-03-17 | 92.11 | $91.95 | 282400 |
| 2025-03-14 | 92.11 | $91.81 | 183100 |
| 2025-03-13 | 92.12 | $91.97 | 434000 |
| 2025-03-12 | 92.12 | $91.80 | 1.7M |
| 2025-03-11 | 92.12 | $92.03 | 340300 |
| 2025-03-10 | 92.09 | $92.43 | 484400 |
| 2025-03-07 | 92.02 | $91.97 | 243300 |
| 2025-03-06 | 91.99 | $92.07 | 357800 |
| 2025-03-05 | 91.95 | $92.02 | 345900 |
| 2025-03-04 | 91.91 | $92.39 | 456400 |
| 2025-03-03 | 91.82 | $92.73 | 780500 |
| 2025-02-28 | 91.70 | $92.90 | 729800 |
| 2025-02-27 | 91.54 | $92.41 | 227800 |
| 2025-02-26 | 91.43 | $92.59 | 607900 |
| 2025-02-25 | 91.30 | $92.47 | 425100 |
| 2025-02-24 | 91.17 | $91.86 | 305600 |
| 2025-02-21 | 91.09 | $91.73 | 209800 |
| 2025-02-20 | 91.01 | $91.30 | 186400 |
| 2025-02-19 | 90.98 | $91.12 | 203400 |
| 2025-02-18 | 90.95 | $90.92 | 283800 |
| 2025-02-14 | 90.95 | $91.36 | 1.4M |
| 2025-02-13 | 90.90 | $91.03 | 591200 |
| 2025-02-12 | 90.88 | $90.33 | 515200 |
| 2025-02-11 | 90.91 | $90.78 | 377700 |
| 2025-02-10 | 90.90 | $91.03 | 300700 |
| 2025-02-07 | 90.86 | $90.98 | 283000 |
| 2025-02-06 | 90.81 | $91.27 | 296400 |
| 2025-02-05 | 90.74 | $91.38 | 404000 |
| 2025-02-04 | 90.64 | $90.81 | 302700 |
| 2025-02-03 | 90.60 | $90.67 | 632300 |
| 2025-01-31 | 90.57 | $90.97 | 148300 |
| 2025-01-30 | 90.51 | $91.13 | 261000 |
| 2025-01-29 | 90.44 | $91.04 | 275600 |
| 2025-01-28 | 90.37 | $91.07 | 308800 |
| 2025-01-27 | 90.29 | $91.05 | 410200 |
| 2025-01-24 | 90.21 | $90.50 | 272400 |
| 2025-01-23 | 90.19 | $90.39 | 249200 |
| 2025-01-22 | 90.18 | $90.56 | 216600 |
| 2025-01-21 | 90.15 | $90.74 | 361200 |
| 2025-01-17 | 90.11 | $90.35 | 278100 |
| 2025-01-16 | 90.11 | $90.41 | 577000 |
| 2025-01-15 | 90.11 | $90.20 | 277700 |
| 2025-01-14 | 90.13 | $89.29 | 429800 |
| 2025-01-13 | 90.25 | $89.27 | 298600 |
| 2025-01-10 | 90.39 | $89.36 | 292300 |
| 2025-01-08 | 90.54 | $89.96 | 239500 |
| 2025-01-07 | 90.64 | $89.98 | 327700 |
| 2025-01-06 | 90.76 | $90.25 | 212200 |
| 2025-01-03 | 90.86 | $90.35 | 417200 |
| 2025-01-02 | 90.96 | $90.46 | 294200 |
| 2024-12-31 | 91.05 | $90.42 | 332200 |
| 2024-12-30 | 91.17 | $90.91 | 504400 |
| 2024-12-27 | 91.24 | $90.42 | 492100 |
| 2024-12-26 | 91.37 | $90.59 | 289900 |
| 2024-12-24 | 91.49 | $90.56 | 135900 |
| 2024-12-23 | 91.62 | $90.49 | 276600 |
| 2024-12-20 | 91.77 | $90.88 | 285800 |
| 2024-12-19 | 91.88 | $90.58 | 360600 |
| 2024-12-18 | 92.02 | $90.88 | 252100 |
| 2024-12-17 | 92.13 | $91.52 | 344400 |
| 2024-12-16 | 92.19 | $91.55 | 208600 |
| 2024-12-13 | 92.23 | $91.54 | 163400 |
| 2024-12-12 | 92.28 | $91.89 | 296700 |
| 2024-12-11 | 92.29 | $92.24 | 275900 |
| 2024-12-10 | 92.27 | $92.46 | 409100 |
| 2024-12-09 | 92.21 | $92.60 | 189200 |
| 2024-12-06 | 92.15 | $92.91 | 187400 |
| 2024-12-05 | 92.04 | $92.63 | 190900 |
| 2024-12-04 | 91.96 | $92.53 | 281900 |
| 2024-12-03 | 91.88 | $92.23 | 234500 |
| 2024-12-02 | 91.82 | $92.41 | 188700 |
| 2024-11-29 | 91.75 | $92.76 | 203800 |
| 2024-11-27 | 91.63 | $92.46 | 147800 |
| 2024-11-26 | 91.54 | $92.12 | 265300 |
| 2024-11-25 | 91.49 | $92.30 | 370000 |
| 2024-11-22 | 91.41 | $91.47 | 223400 |
| 2024-11-21 | 91.42 | $91.38 | 242900 |
| 2024-11-20 | 91.44 | $91.43 | 247500 |
| 2024-11-19 | 91.45 | $91.39 | 229000 |
| 2024-11-18 | 91.48 | $91.32 | 221900 |
| 2024-11-15 | 91.52 | $91.12 | 272000 |
| 2024-11-14 | 91.59 | $91.16 | 245400 |
| 2024-11-13 | 91.66 | $91.22 | 270600 |
| 2024-11-12 | 91.73 | $91.24 | 346000 |
| 2024-11-11 | 91.82 | $91.70 | 257400 |
| 2024-11-08 | 91.86 | $91.88 | 330700 |
| 2024-11-07 | 91.90 | $91.71 | 786500 |
| 2024-11-06 | 91.96 | $91.00 | 392300 |
| 2024-11-05 | 92.09 | $91.62 | 543100 |
| 2024-11-04 | 92.17 | $91.44 | 471500 |
| 2024-11-01 | 92.28 | $91.17 | 576800 |
| 2024-10-31 | 92.43 | $91.92 | 301000 |
| 2024-10-30 | 92.51 | $91.96 | 421600 |
| 2024-10-29 | 92.60 | $92.00 | 298000 |
| 2024-10-28 | 92.70 | $91.97 | 244800 |
| 2024-10-25 | 92.82 | $92.10 | 197300 |
| 2024-10-24 | 92.94 | $92.30 | 181500 |
| 2024-10-23 | 93.04 | $92.17 | 193000 |
| 2024-10-22 | 93.18 | $92.41 | 291500 |
| 2024-10-21 | 93.30 | $92.42 | 233500 |
| 2024-10-18 | 93.43 | $93.04 | 215500 |
| 2024-10-17 | 93.51 | $92.96 | 179100 |
| 2024-10-16 | 93.61 | $93.36 | 204400 |
| 2024-10-15 | 93.67 | $93.32 | 281300 |
| 2024-10-14 | 93.75 | $92.98 | 207300 |
| 2024-10-11 | 93.87 | $93.04 | 322000 |
| 2024-10-10 | 93.99 | $93.05 | 275600 |
| 2024-10-09 | 94.13 | $93.10 | 403400 |
| 2024-10-08 | 94.26 | $93.24 | 246800 |
| 2024-10-07 | 94.39 | $93.12 | 256800 |
| 2024-10-04 | 94.54 | $93.44 | 205500 |
| 2024-10-03 | 94.67 | $94.08 | 285300 |
| 2024-10-02 | 94.73 | $94.39 | 279700 |
| 2024-10-01 | 94.76 | $94.50 | 231800 |
| 2024-09-30 | 94.78 | $94.61 | 311000 |
| 2024-09-27 | 94.79 | $94.88 | 270100 |
| 2024-09-26 | 94.77 | $94.62 | 231100 |
| 2024-09-25 | 94.76 | $94.59 | 243700 |
| 2024-09-24 | 94.76 | $94.87 | 305100 |
| 2024-09-23 | 94.73 | $94.84 | 240500 |
| 2024-09-20 | 94.70 | $94.83 | 242500 |
| 2024-09-19 | 94.66 | $94.51 | 291300 |
| 2024-09-18 | 94.66 | $94.83 | 270500 |
| 2024-09-17 | 94.62 | $95.13 | 384300 |
| 2024-09-16 | 94.54 | $95.32 | 299100 |
| 2024-09-13 | 94.44 | $95.05 | 293700 |
| 2024-09-12 | 94.35 | $94.79 | 411200 |
| 2024-09-11 | 94.29 | $94.90 | 183900 |
| 2024-09-10 | 94.21 | $94.96 | 195300 |
| 2024-09-09 | 94.11 | $94.67 | 319000 |
| 2024-09-06 | 94.04 | $94.43 | 267900 |
| 2024-09-05 | 93.98 | $94.42 | 238800 |
| 2024-09-04 | 93.91 | $94.20 | 325200 |
| 2024-09-03 | 93.86 | $93.79 | 279100 |
| 2024-08-30 | 93.85 | $93.73 | 221900 |
| 2024-08-29 | 93.85 | $93.97 | 210200 |
| 2024-08-28 | 93.82 | $94.07 | 169400 |
| 2024-08-27 | 93.77 | $94.17 | 208000 |
| 2024-08-26 | 93.71 | $94.21 | 178400 |
| 2024-08-23 | 93.63 | $94.26 | 334400 |
| 2024-08-22 | 93.54 | $93.83 | 230500 |
| 2024-08-21 | 93.48 | $94.13 | 280400 |
| 2024-08-20 | 93.38 | $94.01 | 218700 |
| 2024-08-19 | 93.28 | $93.65 | 165600 |
| 2024-08-16 | 93.20 | $93.63 | 165200 |
| 2024-08-15 | 93.12 | $93.35 | 212600 |
| 2024-08-14 | 93.06 | $93.73 | 232800 |
| 2024-08-13 | 92.96 | $93.62 | 204900 |
| 2024-08-12 | 92.86 | $93.30 | 191100 |
| 2024-08-09 | 92.78 | $93.13 | 219100 |
| 2024-08-08 | 92.72 | $92.91 | 469400 |
| 2024-08-07 | 92.67 | $93.19 | 645000 |
| 2024-08-06 | 92.59 | $93.25 | 389100 |
| 2024-08-05 | 92.49 | $93.68 | 368600 |
| 2024-08-02 | 92.34 | $93.85 | 436000 |
| 2024-08-01 | 92.17 | $92.87 | 506000 |
| 2024-07-31 | 92.07 | $92.84 | 308800 |
| 2024-07-30 | 91.97 | $92.39 | 323800 |
| 2024-07-29 | 91.90 | $92.30 | 193500 |
| 2024-07-26 | 91.84 | $92.15 | 171700 |
| 2024-07-25 | 91.78 | $91.84 | 139100 |
| 2024-07-24 | 91.76 | $91.72 | 136500 |
| 2024-07-23 | 91.74 | $91.75 | 252800 |
| 2024-07-22 | 91.72 | $91.83 | 428300 |
| 2024-07-19 | 91.69 | $91.86 | 86800 |
| 2024-07-18 | 91.65 | $92.09 | 190800 |
| 2024-07-17 | 91.60 | $92.27 | 252000 |
| 2024-07-16 | 91.52 | $92.23 | 165200 |
| 2024-07-15 | 91.44 | $92.00 | 184300 |
| 2024-07-12 | 91.39 | $92.12 | 193000 |
| 2024-07-11 | 91.31 | $91.92 | 239600 |
| 2024-07-10 | 91.26 | $91.48 | 190900 |
| 2024-07-09 | 91.23 | $91.41 | 206000 |
| 2024-07-08 | 91.21 | $91.48 | 184100 |
| 2024-07-05 | 91.19 | $91.40 | 152200 |
| 2024-07-03 | 91.17 | $90.97 | 128000 |
| 2024-07-02 | 91.19 | $90.53 | 200700 |
| 2024-07-01 | 91.25 | $90.01 | 207300 |
| 2024-06-28 | 91.37 | $91.08 | 198500 |
| 2024-06-27 | 91.38 | $91.44 | 158900 |
| 2024-06-26 | 91.34 | $91.30 | 117600 |
| 2024-06-25 | 91.32 | $91.68 | 103600 |
| 2024-06-24 | 91.25 | $91.58 | 263100 |
| 2024-06-21 | 91.19 | $91.59 | 191100 |
| 2024-06-20 | 91.12 | $91.61 | 186200 |
| 2024-06-18 | 91.05 | $91.74 | 299900 |
| 2024-06-17 | 90.96 | $91.50 | 152400 |
| 2024-06-14 | 90.89 | $91.65 | 276700 |
| 2024-06-13 | 90.80 | $91.64 | 139000 |
| 2024-06-12 | 90.71 | $91.14 | 255000 |
| 2024-06-11 | 90.66 | $90.81 | 253300 |
| 2024-06-10 | 90.65 | $90.47 | 110800 |
| 2024-06-07 | 90.67 | $90.50 | 216100 |
| 2024-06-06 | 90.68 | $91.32 | 183100 |
| 2024-06-05 | 90.61 | $91.21 | 177100 |
| 2024-06-04 | 90.55 | $90.94 | 242800 |
| 2024-06-03 | 90.51 | $90.67 | 203100 |
| 2024-05-31 | 90.49 | $90.51 | 116600 |
| 2024-05-30 | 90.48 | $90.23 | 142100 |
| 2024-05-29 | 90.50 | $89.85 | 264000 |
| 2024-05-28 | 90.55 | $90.20 | 131100 |
| 2024-05-24 | 90.56 | $90.54 | 136600 |
| 2024-05-23 | 90.53 | $90.38 | 173500 |
| 2024-05-22 | 90.51 | $90.70 | 222900 |
| 2024-05-21 | 90.46 | $90.73 | 215300 |
| 2024-05-20 | 90.39 | $90.63 | 135500 |
| 2024-05-17 | 90.33 | $90.87 | 220200 |
| 2024-05-16 | 90.24 | $91.14 | 362200 |
| 2024-05-15 | 90.12 | $91.21 | 261400 |
| 2024-05-14 | 89.98 | $90.61 | 359700 |
| 2024-05-13 | 89.89 | $90.40 | 249700 |
| 2024-05-10 | 89.82 | $90.13 | 248300 |
| 2024-05-09 | 89.77 | $90.50 | 335800 |
| 2024-05-08 | 89.68 | $90.31 | 235700 |
| 2024-05-07 | 89.60 | $90.48 | 275000 |
| 2024-05-06 | 89.51 | $90.30 | 300900 |
| 2024-05-03 | 89.44 | $90.02 | 565200 |
| 2024-05-02 | 89.40 | $89.59 | 288000 |
| 2024-05-01 | 89.41 | $89.22 | 383200 |
| 2024-04-30 | 89.46 | $89.18 | 231500 |
| 2024-04-29 | 89.52 | $89.47 | 177300 |
| 2024-04-26 | 89.56 | $89.12 | 265000 |
| 2024-04-25 | 89.64 | $89.08 | 262900 |
| 2024-04-24 | 89.74 | $89.42 | 179900 |
| 2024-04-23 | 89.82 | $89.56 | 550900 |
| 2024-04-22 | 89.90 | $89.45 | 154500 |
| 2024-04-19 | 90.00 | $89.43 | 155000 |
| 2024-04-18 | 90.11 | $89.31 | 161100 |
| 2024-04-17 | 90.24 | $89.53 | 158500 |
| 2024-04-16 | 90.35 | $89.04 | 285100 |
| 2024-04-15 | 90.53 | $89.28 | 142400 |
| 2024-04-12 | 90.68 | $89.75 | 304800 |
| 2024-04-11 | 90.80 | $89.68 | 202300 |
| 2024-04-10 | 90.93 | $89.71 | 176600 |
| 2024-04-09 | 91.07 | $90.87 | 146200 |
| 2024-04-08 | 91.10 | $90.54 | 181500 |
| 2024-04-05 | 91.18 | $90.48 | 138800 |
| 2024-04-04 | 91.26 | $90.97 | 193900 |
| 2024-04-03 | 91.30 | $90.71 | 314700 |
| 2024-04-02 | 91.37 | $90.66 | 206600 |
| 2024-04-01 | 91.44 | $90.83 | 298300 |
| 2024-03-28 | 91.50 | $91.86 | 238300 |
| 2024-03-27 | 91.46 | $91.93 | 296700 |
| 2024-03-26 | 91.40 | $91.77 | 290000 |
| 2024-03-25 | 91.36 | $91.57 | 281700 |
| 2024-03-22 | 91.33 | $91.64 | 281700 |
| 2024-03-21 | 91.30 | $91.38 | 196700 |
| 2024-03-20 | 91.28 | $91.32 | 315200 |
| 2024-03-19 | 91.27 | $91.07 | 170600 |
| 2024-03-18 | 91.28 | $90.86 | 180000 |
| 2024-03-15 | 91.31 | $90.92 | 242300 |
| 2024-03-14 | 91.34 | $90.95 | 203600 |
| 2024-03-13 | 91.36 | $91.48 | 187800 |
| 2024-03-12 | 91.33 | $91.58 | 237700 |
| 2024-03-11 | 91.29 | $91.81 | 273700 |
| 2024-03-08 | 91.22 | $91.94 | 221300 |
| 2024-03-07 | 91.14 | $91.82 | 193000 |
| 2024-03-06 | 91.07 | $91.57 | 230500 |
| 2024-03-05 | 91.02 | $91.39 | 219300 |
| 2024-03-04 | 90.99 | $91.00 | 246300 |
| 2024-03-01 | 91.00 | $91.18 | 207200 |
| 2024-02-29 | 91.00 | $91.18 | 168500 |
| 2024-02-28 | 91.01 | $91.02 | 154400 |
| 2024-02-27 | 91.04 | $90.60 | 821800 |
| 2024-02-26 | 91.11 | $91.00 | 188300 |
| 2024-02-23 | 91.15 | $91.15 | 147700 |
| 2024-02-22 | 91.18 | $90.72 | 227500 |
| 2024-02-21 | 91.25 | $90.68 | 199100 |
| 2024-02-20 | 91.33 | $90.93 | 230800 |
| 2024-02-16 | 91.39 | $90.83 | 250100 |
| 2024-02-15 | 91.46 | $91.16 | 233100 |
| 2024-02-14 | 91.50 | $90.79 | 342500 |
| 2024-02-13 | 91.58 | $90.63 | 217400 |
| 2024-02-12 | 91.69 | $91.42 | 331900 |
| 2024-02-09 | 91.72 | $91.22 | 219300 |
| 2024-02-08 | 91.77 | $91.35 | 288800 |
| 2024-02-07 | 91.82 | $91.58 | 319600 |
| 2024-02-06 | 91.84 | $91.62 | 274500 |
| 2024-02-05 | 91.86 | $91.27 | 353900 |
| 2024-02-02 | 91.92 | $91.97 | 645000 |
| 2024-02-01 | 91.91 | $92.67 | 287100 |
| 2024-01-31 | 91.83 | $92.42 | 257100 |
| 2024-01-30 | 91.77 | $92.17 | 218000 |
| 2024-01-29 | 91.73 | $92.00 | 302400 |
| 2024-01-26 | 91.72 | $91.68 | 159300 |
| 2024-01-25 | 91.74 | $91.73 | 190600 |
| 2024-01-24 | 91.76 | $91.30 | 186700 |
| 2024-01-23 | 91.83 | $91.54 | 171600 |
| 2024-01-22 | 91.88 | $91.68 | 769300 |
| 2024-01-19 | 91.92 | $91.49 | 198200 |
| 2024-01-18 | 91.99 | $91.47 | 245200 |
| 2024-01-17 | 92.05 | $91.56 | 332300 |
| 2024-01-16 | 92.11 | $91.82 | 262600 |
| 2024-01-12 | 92.15 | $92.46 | 234700 |
| 2024-01-11 | 92.13 | $92.17 | 213300 |
| 2024-01-10 | 92.12 | $91.78 | 176500 |
| 2024-01-09 | 92.14 | $91.86 | 240300 |
| 2024-01-08 | 92.15 | $91.88 | 342900 |
| 2024-01-05 | 92.15 | $91.51 | 285500 |
| 2024-01-04 | 92.18 | $91.69 | 570600 |
| 2024-01-03 | 92.19 | $92.21 | 403900 |
| 2024-01-02 | 92.14 | $91.94 | 576000 |
| 2023-12-29 | 92.10 | $92.45 | 215900 |
| 2023-12-28 | 92.00 | $92.66 | 288800 |
| 2023-12-27 | 91.87 | $93.18 | 274400 |
| 2023-12-26 | 91.67 | $92.66 | 242500 |
| 2023-12-22 | 91.50 | $92.51 | 459700 |
| 2023-12-21 | 91.33 | $92.50 | 296400 |
| 2023-12-20 | 91.14 | $92.45 | 311200 |
| 2023-12-19 | 90.95 | $92.15 | 399700 |
| 2023-12-18 | 90.76 | $92.03 | 228000 |
| 2023-12-15 | 90.57 | $92.18 | 379200 |
| 2023-12-14 | 90.35 | $92.25 | 408100 |
| 2023-12-13 | 90.10 | $91.58 | 552800 |
| 2023-12-12 | 89.90 | $90.52 | 407700 |
| 2023-12-11 | 89.79 | $90.24 | 772000 |
| 2023-12-08 | 89.69 | $90.40 | 586500 |
| 2023-12-07 | 89.56 | $90.72 | 330900 |
| 2023-12-06 | 89.39 | $90.60 | 328300 |
| 2023-12-05 | 89.22 | $90.22 | 394200 |
| 2023-12-04 | 89.07 | $89.73 | 417700 |
| 2023-12-01 | 88.95 | $90.04 | 346800 |
| 2023-11-30 | 88.79 | $89.68 | 218500 |
| 2023-11-29 | 88.65 | $89.70 | 597300 |
| 2023-11-28 | 88.49 | $89.47 | 434700 |
| 2023-11-27 | 88.33 | $89.04 | 584800 |
| 2023-11-24 | 88.21 | $88.70 | 139200 |
| 2023-11-22 | 88.09 | $88.99 | 797600 |
| 2023-11-21 | 87.94 | $88.99 | 939800 |
| 2023-11-20 | 87.77 | $88.87 | 384000 |
| 2023-11-17 | 87.60 | $88.79 | 183300 |
| 2023-11-16 | 87.42 | $88.51 | 265000 |
| 2023-11-15 | 87.25 | $88.23 | 504300 |
| 2023-11-14 | 87.09 | $88.51 | 302400 |
| 2023-11-13 | 86.90 | $87.47 | 398200 |
| 2023-11-10 | 86.80 | $87.44 | 216900 |
| 2023-11-09 | 86.70 | $87.42 | 245300 |
| 2023-11-08 | 86.61 | $87.99 | 165000 |
| 2023-11-07 | 86.45 | $87.67 | 481500 |
| 2023-11-06 | 86.33 | $87.27 | 262700 |
| 2023-11-03 | 86.24 | $87.66 | 416200 |
| 2023-11-02 | 86.11 | $87.04 | 298500 |
| 2023-11-01 | 86.03 | $86.35 | 368200 |
| 2023-10-31 | 86.03 | $85.81 | 253800 |
| 2023-10-30 | 86.08 | $85.84 | 325800 |
| 2023-10-27 | 86.13 | $85.98 | 301000 |
| 2023-10-26 | 86.17 | $85.89 | 244600 |
| 2023-10-25 | 86.24 | $85.51 | 974900 |
| 2023-10-24 | 86.35 | $85.98 | 405700 |
| 2023-10-23 | 86.43 | $85.69 | 351900 |
| 2023-10-20 | 86.55 | $85.42 | 273300 |
| 2023-10-19 | 86.70 | $85.36 | 444700 |
| 2023-10-18 | 86.88 | $85.65 | 239200 |
| 2023-10-17 | 87.05 | $86.15 | 301000 |
| 2023-10-16 | 87.18 | $86.82 | 688700 |
| 2023-10-13 | 87.26 | $87.11 | 167500 |
| 2023-10-12 | 87.33 | $86.84 | 262800 |
| 2023-10-11 | 87.43 | $87.41 | 283500 |
| 2023-10-10 | 87.49 | $87.09 | 248600 |
| 2023-10-09 | 87.59 | $87.18 | 272700 |
| 2023-10-06 | 87.70 | $86.50 | 689400 |
| 2023-10-05 | 87.88 | $86.87 | 198000 |
| 2023-10-04 | 88.04 | $86.72 | 280200 |
| 2023-10-03 | 88.22 | $86.38 | 569100 |
| 2023-10-02 | 88.45 | $87.09 | 333200 |
| 2023-09-29 | 88.63 | $87.90 | 313500 |
| 2023-09-28 | 88.74 | $87.97 | 148800 |
| 2023-09-27 | 88.86 | $87.73 | 500500 |
| 2023-09-26 | 89.01 | $87.95 | 182400 |
| 2023-09-25 | 89.15 | $88.05 | 116100 |
| 2023-09-22 | 89.29 | $88.73 | 113900 |
| 2023-09-21 | 89.37 | $88.44 | 159500 |
| 2023-09-20 | 89.48 | $89.09 | 157700 |
| 2023-09-19 | 89.53 | $89.05 | 148500 |
| 2023-09-18 | 89.58 | $89.41 | 141300 |
| 2023-09-15 | 89.60 | $89.38 | 142200 |
| 2023-09-14 | 89.62 | $89.62 | 137300 |
| 2023-09-13 | 89.62 | $89.66 | 296800 |
| 2023-09-12 | 89.62 | $89.45 | 102900 |
| 2023-09-11 | 89.63 | $89.39 | 125600 |
| 2023-09-08 | 89.65 | $89.45 | 181400 |
| 2023-09-07 | 89.67 | $89.35 | 253100 |
| 2023-09-06 | 89.71 | $89.17 | 233900 |
| 2023-09-05 | 89.77 | $89.30 | 109400 |
| 2023-09-01 | 89.82 | $89.78 | 208100 |
| 2023-08-31 | 89.83 | $90.57 | 189100 |
| 2023-08-30 | 89.77 | $90.38 | 335600 |
| 2023-08-29 | 89.72 | $90.40 | 157200 |
| 2023-08-28 | 89.67 | $89.86 | 132300 |
| 2023-08-25 | 89.68 | $89.58 | 188300 |
| 2023-08-24 | 89.72 | $89.58 | 176800 |
| 2023-08-23 | 89.77 | $89.78 | 161800 |
| 2023-08-22 | 89.81 | $89.04 | 206400 |
| 2023-08-21 | 89.93 | $89.03 | 168100 |
| 2023-08-18 | 90.06 | $89.43 | 137300 |
| 2023-08-17 | 90.16 | $89.30 | 233000 |
| 2023-08-16 | 90.29 | $89.41 | 203600 |
| 2023-08-15 | 90.42 | $89.48 | 292700 |
| 2023-08-14 | 90.55 | $89.71 | 301700 |
| 2023-08-11 | 90.67 | $89.92 | 141300 |
| 2023-08-10 | 90.78 | $90.25 | 139300 |
| 2023-08-09 | 90.87 | $90.73 | 199100 |
| 2023-08-08 | 90.91 | $90.62 | 246600 |
| 2023-08-07 | 90.96 | $90.43 | 134800 |
| 2023-08-04 | 91.02 | $90.44 | 166700 |
| 2023-08-03 | 91.09 | $89.89 | 270000 |
| 2023-08-02 | 91.21 | $90.25 | 314400 |
| 2023-08-01 | 91.30 | $90.72 | 318800 |
| 2023-07-31 | 91.34 | $91.37 | 167000 |
| 2023-07-28 | 91.32 | $91.18 | 285000 |
| 2023-07-27 | 91.33 | $91.00 | 424000 |
| 2023-07-26 | 91.35 | $91.60 | 1.8M |
| 2023-07-25 | 91.32 | $91.32 | 176300 |
| 2023-07-24 | 91.32 | $91.42 | 160800 |
| 2023-07-21 | 91.31 | $91.55 | 337200 |
| 2023-07-20 | 91.29 | $91.52 | 324900 |
| 2023-07-19 | 91.27 | $91.90 | 159700 |
| 2023-07-18 | 91.22 | $91.70 | 219400 |
| 2023-07-17 | 91.18 | $91.59 | 173600 |
| 2023-07-14 | 91.16 | $91.50 | 225600 |
| 2023-07-13 | 91.15 | $91.80 | 250500 |
| 2023-07-12 | 91.10 | $91.23 | 242300 |
| 2023-07-11 | 91.12 | $90.55 | 330100 |
| 2023-07-10 | 91.20 | $90.38 | 168900 |
| 2023-07-07 | 91.30 | $90.07 | 169200 |
| 2023-07-06 | 91.44 | $90.20 | 201400 |
| 2023-07-05 | 91.57 | $90.71 | 358800 |
| 2023-07-03 | 91.66 | $91.11 | 148000 |
| 2023-06-30 | 91.71 | $91.62 | 134000 |
| 2023-06-29 | 91.72 | $91.40 | 482000 |
| 2023-06-28 | 91.75 | $92.03 | 274200 |
| 2023-06-27 | 91.72 | $91.79 | 173700 |
| 2023-06-26 | 91.71 | $92.18 | 152300 |
| 2023-06-23 | 91.66 | $91.64 | 204900 |
| 2023-06-22 | 91.65 | $91.49 | 233700 |
| 2023-06-21 | 91.66 | $92.00 | 259100 |
| 2023-06-20 | 91.62 | $91.70 | 190100 |
| 2023-06-16 | 91.61 | $91.79 | 210400 |
| 2023-06-15 | 91.59 | $92.08 | 285700 |
| 2023-06-14 | 91.54 | $91.41 | 275600 |
| 2023-06-13 | 91.56 | $91.29 | 488400 |
| 2023-06-12 | 91.60 | $91.63 | 143200 |
| 2023-06-09 | 91.61 | $91.45 | 315200 |
| 2023-06-08 | 91.64 | $91.64 | 170500 |
| 2023-06-07 | 91.66 | $91.29 | 328000 |
| 2023-06-06 | 91.72 | $91.76 | 193800 |
| 2023-06-05 | 91.73 | $91.63 | 317000 |
| 2023-06-02 | 91.77 | $91.69 | 171800 |
| 2023-06-01 | 91.80 | $92.02 | 258100 |
| 2023-05-31 | 91.81 | $92.05 | 244300 |
| 2023-05-30 | 91.82 | $91.73 | 159300 |
| 2023-05-26 | 91.86 | $91.14 | 304600 |
| 2023-05-25 | 91.96 | $90.82 | 143200 |
| 2023-05-24 | 92.11 | $91.32 | 165500 |
| 2023-05-23 | 92.21 | $91.57 | 135500 |
| 2023-05-22 | 92.30 | $91.63 | 142700 |
| 2023-05-19 | 92.39 | $91.59 | 182500 |
| 2023-05-18 | 92.49 | $91.77 | 147400 |
| 2023-05-17 | 92.57 | $92.15 | 159900 |
| 2023-05-16 | 92.62 | $92.17 | 120000 |
| 2023-05-15 | 92.67 | $92.33 | 109500 |
| 2023-05-12 | 92.70 | $92.51 | 194400 |
| 2023-05-11 | 92.72 | $92.93 | 149400 |
| 2023-05-10 | 92.69 | $92.76 | 215200 |
| 2023-05-09 | 92.68 | $92.26 | 364700 |
| 2023-05-08 | 92.73 | $92.35 | 131200 |
| 2023-05-05 | 92.76 | $92.84 | 189900 |
| 2023-05-04 | 92.75 | $93.04 | 207000 |
| 2023-05-03 | 92.73 | $93.14 | 118600 |
| 2023-05-02 | 92.69 | $92.76 | 191600 |
| 2023-05-01 | 92.70 | $92.07 | 191800 |
| 2023-04-28 | 92.77 | $93.12 | 117800 |
| 2023-04-27 | 92.74 | $92.66 | 137000 |
| 2023-04-26 | 92.75 | $92.89 | 213400 |
| 2023-04-25 | 92.74 | $93.21 | 132900 |
| 2023-04-24 | 92.69 | $92.76 | 98800 |
| 2023-04-21 | 92.68 | $92.44 | 131400 |
| 2023-04-20 | 92.71 | $92.58 | 202800 |
| 2023-04-19 | 92.73 | $92.32 | 556900 |
| 2023-04-18 | 92.77 | $92.35 | 374200 |
| 2023-04-17 | 92.81 | $92.20 | 113600 |
| 2023-04-14 | 92.86 | $92.62 | 445400 |
| 2023-04-13 | 92.88 | $92.97 | 134300 |
| 2023-04-12 | 92.85 | $93.11 | 236000 |
| 2023-04-11 | 92.81 | $92.83 | 184600 |
| 2023-04-10 | 92.79 | $92.70 | 304400 |
| 2023-04-06 | 92.78 | $93.36 | 200700 |
| 2023-04-05 | 92.70 | $93.37 | 148100 |
| 2023-04-04 | 92.60 | $93.07 | 203500 |
| 2023-04-03 | 92.52 | $93.46 | 367800 |
| 2023-03-31 | 92.39 | $92.76 | 543400 |
| 2023-03-30 | 92.32 | $92.39 | 334200 |
| 2023-03-29 | 92.27 | $92.18 | 147600 |
| 2023-03-28 | 92.24 | $92.04 | 188700 |
| 2023-03-27 | 92.22 | $92.24 | 261600 |
| 2023-03-24 | 92.17 | $93.11 | 124600 |
| 2023-03-23 | 92.04 | $93.09 | 119400 |
| 2023-03-22 | 91.90 | $92.89 | 183800 |
| 2023-03-21 | 91.77 | $92.03 | 181300 |
| 2023-03-20 | 91.72 | $92.95 | 201800 |
| 2023-03-17 | 91.58 | $92.50 | 165000 |
| 2023-03-16 | 91.48 | $92.12 | 751700 |
| 2023-03-15 | 91.41 | $92.24 | 157400 |
| 2023-03-14 | 91.33 | $91.93 | 338500 |
| 2023-03-13 | 91.29 | $92.32 | 209800 |
| 2023-03-10 | 91.21 | $91.86 | 292000 |
| 2023-03-09 | 91.18 | $90.98 | 151000 |
| 2023-03-08 | 91.25 | $90.71 | 253400 |
| 2023-03-07 | 91.35 | $90.82 | 151100 |
| 2023-03-06 | 91.45 | $90.86 | 257000 |
| 2023-03-03 | 91.55 | $90.99 | 161200 |
| 2023-03-02 | 91.67 | $90.40 | 280300 |
| 2023-03-01 | 91.85 | $90.69 | 258400 |
| 2023-02-28 | 92.03 | $91.47 | 129300 |
| 2023-02-27 | 92.14 | $91.43 | 721900 |
| 2023-02-24 | 92.26 | $91.32 | 206100 |
| 2023-02-23 | 92.41 | $91.77 | 197300 |
| 2023-02-22 | 92.52 | $91.49 | 135200 |
| 2023-02-21 | 92.67 | $91.27 | 205200 |
| 2023-02-17 | 92.85 | $91.97 | 158100 |
| 2023-02-16 | 92.97 | $91.95 | 219200 |
| 2023-02-15 | 93.11 | $92.22 | 197100 |
| 2023-02-14 | 93.22 | $92.45 | 222400 |
| 2023-02-13 | 93.32 | $92.72 | 131400 |
| 2023-02-10 | 93.39 | $92.53 | 166000 |
| 2023-02-09 | 93.49 | $92.82 | 186700 |
| 2023-02-08 | 93.56 | $93.09 | 220600 |
| 2023-02-07 | 93.60 | $92.95 | 198900 |
| 2023-02-06 | 93.65 | $92.85 | 464700 |
| 2023-02-03 | 93.71 | $93.63 | 555100 |
| 2023-02-02 | 93.68 | $94.23 | 209600 |
| 2023-02-01 | 93.58 | $94.20 | 290900 |
| 2023-01-31 | 93.47 | $93.90 | 367000 |
| 2023-01-30 | 93.37 | $93.57 | 235900 |
| 2023-01-27 | 93.29 | $93.73 | 238600 |
| 2023-01-26 | 93.18 | $93.84 | 434000 |
| 2023-01-25 | 93.04 | $93.89 | 358400 |
| 2023-01-24 | 92.89 | $93.52 | 663100 |
| 2023-01-23 | 92.77 | $93.39 | 693900 |
| 2023-01-20 | 92.65 | $93.57 | 327500 |
| 2023-01-19 | 92.51 | $93.90 | 229400 |
| 2023-01-18 | 92.32 | $94.00 | 265900 |
| 2023-01-17 | 92.12 | $93.15 | 318100 |
| 2023-01-13 | 92.01 | $93.21 | 240500 |
| 2023-01-12 | 91.88 | $93.61 | 179500 |
| 2023-01-11 | 91.71 | $92.75 | 330800 |
| 2023-01-10 | 91.61 | $92.18 | 271600 |
| 2023-01-09 | 91.57 | $92.43 | 384200 |
| 2023-01-06 | 91.51 | $92.20 | 484300 |
| 2023-01-05 | 91.47 | $91.35 | 275800 |
| 2023-01-04 | 91.51 | $91.41 | 266600 |
| 2023-01-03 | 91.54 | $90.98 | 308500 |
| 2022-12-30 | 91.63 | $90.48 | 588300 |
| 2022-12-29 | 91.76 | $90.83 | 245800 |
| 2022-12-28 | 91.87 | $90.74 | 510700 |
| 2022-12-27 | 91.98 | $91.00 | 365200 |
| 2022-12-23 | 92.07 | $91.56 | 313800 |
| 2022-12-22 | 92.10 | $91.80 | 353800 |
| 2022-12-21 | 92.10 | $91.91 | 210700 |
| 2022-12-20 | 92.09 | $91.66 | 239900 |
| 2022-12-19 | 92.10 | $92.07 | 367000 |
| 2022-12-16 | 92.05 | $92.81 | 881000 |
| 2022-12-15 | 91.93 | $92.92 | 370100 |
| 2022-12-14 | 91.78 | $92.80 | 607200 |
| 2022-12-13 | 91.63 | $92.50 | 356900 |
| 2022-12-12 | 91.49 | $91.83 | 241700 |
| 2022-12-09 | 91.41 | $91.79 | 267000 |
| 2022-12-08 | 91.32 | $92.20 | 265800 |
| 2022-12-07 | 91.18 | $92.67 | 550100 |
| 2022-12-06 | 90.96 | $91.70 | 278100 |
| 2022-12-05 | 90.82 | $91.43 | 719300 |
| 2022-12-02 | 90.68 | $92.20 | 232900 |
| 2022-12-01 | 90.45 | $91.73 | 385900 |
| 2022-11-30 | 90.24 | $91.22 | 237900 |
| 2022-11-29 | 90.07 | $90.76 | 317000 |
| 2022-11-28 | 89.94 | $90.89 | 284900 |
| 2022-11-25 | 89.77 | $91.02 | 45000 |
| 2022-11-23 | 89.59 | $90.92 | 189900 |
| 2022-11-22 | 89.40 | $90.56 | 307200 |
| 2022-11-21 | 89.23 | $90.09 | 200800 |
| 2022-11-18 | 89.09 | $90.12 | 142700 |
| 2022-11-17 | 88.93 | $90.27 | 422400 |
| 2022-11-16 | 88.75 | $90.65 | 302300 |
| 2022-11-15 | 88.51 | $90.13 | 327800 |
| 2022-11-14 | 88.32 | $89.49 | 215200 |
| 2022-11-11 | 88.18 | $89.68 | 305800 |
| 2022-11-10 | 88.02 | $89.50 | 630200 |
| 2022-11-09 | 87.86 | $87.88 | 336500 |
| 2022-11-08 | 87.87 | $87.76 | 278800 |
| 2022-11-07 | 87.89 | $87.45 | 379100 |
| 2022-11-04 | 87.96 | $87.74 | 498000 |
| 2022-11-03 | 87.99 | $87.51 | 348500 |
| 2022-11-02 | 88.07 | $88.04 | 209700 |
| 2022-11-01 | 88.10 | $88.16 | 142800 |
| 2022-10-31 | 88.13 | $88.20 | 647900 |
| 2022-10-28 | 88.16 | $88.43 | 221700 |
| 2022-10-27 | 88.18 | $88.58 | 155800 |
| 2022-10-26 | 88.19 | $88.16 | 276300 |
| 2022-10-25 | 88.25 | $87.88 | 311900 |
| 2022-10-24 | 88.35 | $87.15 | 349300 |
| 2022-10-21 | 88.53 | $87.00 | 325400 |
| 2022-10-20 | 88.75 | $87.15 | 203700 |
| 2022-10-19 | 88.97 | $87.78 | 227600 |
| 2022-10-18 | 89.15 | $88.36 | 123100 |
| 2022-10-17 | 89.29 | $88.28 | 165100 |
| 2022-10-14 | 89.46 | $88.22 | 333500 |
| 2022-10-13 | 89.66 | $88.44 | 289700 |
| 2022-10-12 | 89.85 | $88.75 | 177500 |
| 2022-10-11 | 90.04 | $88.83 | 302500 |
| 2022-10-10 | 90.24 | $89.00 | 116000 |
| 2022-10-07 | 90.44 | $89.26 | 272300 |
| 2022-10-06 | 90.64 | $89.58 | 295400 |
| 2022-10-05 | 90.82 | $89.96 | 442800 |
| 2022-10-04 | 90.99 | $90.35 | 306600 |
| 2022-10-03 | 91.13 | $90.04 | 460600 |
| 2022-09-30 | 91.32 | $89.72 | 252500 |
| 2022-09-29 | 91.55 | $90.11 | 178400 |
| 2022-09-28 | 91.78 | $90.54 | 348900 |
| 2022-09-27 | 91.98 | $89.53 | 461300 |
| 2022-09-26 | 92.30 | $89.91 | 254900 |
| 2022-09-23 | 92.62 | $91.16 | 368000 |
| 2022-09-22 | 92.83 | $91.42 | 227800 |
| 2022-09-21 | 93.04 | $92.24 | 116600 |
| 2022-09-20 | 93.18 | $92.06 | 149600 |
| 2022-09-19 | 93.35 | $92.40 | 155000 |
| 2022-09-16 | 93.51 | $92.49 | 101500 |
| 2022-09-15 | 93.68 | $92.55 | 103700 |
| 2022-09-14 | 93.86 | $92.90 | 164400 |
| 2022-09-13 | 94.02 | $92.86 | 178400 |
| 2022-09-12 | 94.21 | $93.34 | 156000 |
| 2022-09-09 | 94.36 | $93.35 | 109000 |
| 2022-09-08 | 94.54 | $93.42 | 272700 |
| 2022-09-07 | 94.72 | $93.49 | 259900 |
| 2022-09-06 | 94.90 | $93.11 | 193400 |
| 2022-09-02 | 95.15 | $93.91 | 165200 |
| 2022-09-01 | 95.32 | $93.70 | 239300 |
| 2022-08-31 | 95.54 | $94.54 | 81700 |
| 2022-08-30 | 95.68 | $94.88 | 103100 |
| 2022-08-29 | 95.80 | $95.01 | 415700 |
| 2022-08-26 | 95.93 | $95.16 | 103800 |
| 2022-08-25 | 96.04 | $95.48 | 140500 |
| 2022-08-24 | 96.14 | $94.83 | 162300 |
| 2022-08-23 | 96.31 | $95.04 | 230600 |
| 2022-08-22 | 96.46 | $95.13 | 174200 |
| 2022-08-19 | 96.61 | $95.80 | 146300 |
| 2022-08-18 | 96.70 | $96.25 | 165300 |
| 2022-08-17 | 96.74 | $96.27 | 288600 |
| 2022-08-16 | 96.78 | $96.95 | 286700 |
| 2022-08-15 | 96.74 | $96.86 | 252100 |
| 2022-08-12 | 96.70 | $96.69 | 155100 |
| 2022-08-11 | 96.68 | $96.36 | 208000 |
| 2022-08-10 | 96.68 | $96.86 | 224800 |
| 2022-08-09 | 96.62 | $96.55 | 195900 |
| 2022-08-08 | 96.59 | $96.65 | 374500 |
| 2022-08-05 | 96.53 | $96.37 | 239800 |
| 2022-08-04 | 96.50 | $97.27 | 130300 |
| 2022-08-03 | 96.37 | $96.99 | 235000 |
| 2022-08-02 | 96.26 | $96.61 | 248500 |
| 2022-08-01 | 96.18 | $97.50 | 399300 |
| 2022-07-29 | 96.00 | $97.51 | 229200 |
| 2022-07-28 | 95.82 | $97.29 | 250100 |
| 2022-07-27 | 95.64 | $96.66 | 254600 |
| 2022-07-26 | 95.51 | $96.32 | 167800 |
| 2022-07-25 | 95.41 | $96.26 | 262100 |
| 2022-07-22 | 95.30 | $96.39 | 247400 |
| 2022-07-21 | 95.17 | $95.75 | 547800 |
| 2022-07-20 | 95.10 | $95.24 | 692900 |
| 2022-07-19 | 95.07 | $95.23 | 214200 |
| 2022-07-18 | 95.03 | $95.22 | 198200 |
| 2022-07-15 | 94.99 | $95.25 | 158500 |
| 2022-07-14 | 94.95 | $94.92 | 130100 |
| 2022-07-13 | 94.92 | $95.29 | 249700 |
| 2022-07-12 | 94.85 | $95.00 | 391400 |
| 2022-07-11 | 94.82 | $95.05 | 242100 |
| 2022-07-08 | 94.78 | $94.75 | 137800 |
| 2022-07-07 | 94.78 | $94.89 | 195100 |
| 2022-07-06 | 94.78 | $95.07 | 184100 |
| 2022-07-05 | 94.76 | $95.54 | 398300 |
| 2022-07-01 | 94.71 | $95.75 | 312500 |
| 2022-06-30 | 94.64 | $95.25 | 288200 |
| 2022-06-29 | 94.63 | $94.83 | 265300 |
| 2022-06-28 | 94.68 | $94.21 | 151300 |
| 2022-06-27 | 94.80 | $94.39 | 210600 |
| 2022-06-24 | 94.92 | $94.76 | 465000 |
| 2022-06-23 | 95.02 | $94.51 | 233700 |
| 2022-06-22 | 95.16 | $94.53 | 291300 |
| 2022-06-21 | 95.31 | $93.87 | 280600 |
| 2022-06-17 | 95.54 | $94.14 | 180000 |
| 2022-06-16 | 95.76 | $94.20 | 384300 |
| 2022-06-15 | 95.98 | $94.00 | 304800 |
| 2022-06-14 | 96.24 | $93.11 | 407400 |
| 2022-06-13 | 96.60 | $93.87 | 561300 |
| 2022-06-10 | 96.90 | $95.52 | 217000 |
| 2022-06-09 | 97.05 | $96.26 | 172500 |
| 2022-06-08 | 97.14 | $96.35 | 143200 |
| 2022-06-07 | 97.22 | $96.70 | 299700 |
| 2022-06-06 | 97.27 | $96.52 | 181300 |
| 2022-06-03 | 97.34 | $96.97 | 140400 |
| 2022-06-02 | 97.36 | $97.20 | 317400 |
| 2022-06-01 | 97.37 | $96.93 | 206400 |
| 2022-05-31 | 97.40 | $97.76 | 335100 |
| 2022-05-27 | 97.34 | $98.24 | 368100 |
| 2022-05-26 | 97.24 | $98.04 | 423700 |
| 2022-05-25 | 97.16 | $97.76 | 207100 |
| 2022-05-24 | 97.12 | $97.59 | 270400 |
| 2022-05-23 | 97.09 | $96.85 | 390600 |
| 2022-05-20 | 97.14 | $97.41 | 212800 |
| 2022-05-19 | 97.13 | $97.06 | 722900 |
| 2022-05-18 | 97.17 | $96.87 | 1.1M |
| 2022-05-17 | 97.23 | $96.65 | 176100 |
| 2022-05-16 | 97.32 | $97.21 | 183300 |
| 2022-05-13 | 97.36 | $97.01 | 1.4M |
| 2022-05-12 | 97.43 | $97.46 | 465400 |
| 2022-05-11 | 97.48 | $97.27 | 378300 |
| 2022-05-10 | 97.54 | $96.80 | 447800 |
| 2022-05-09 | 97.67 | $96.81 | 385400 |
| 2022-05-06 | 97.81 | $96.45 | 315700 |
| 2022-05-05 | 97.99 | $96.74 | 221800 |
| 2022-05-04 | 98.17 | $97.88 | 253300 |
| 2022-05-03 | 98.26 | $97.17 | 266700 |
| 2022-05-02 | 98.43 | $97.05 | 531100 |
| 2022-04-29 | 98.63 | $97.67 | 433100 |
| 2022-04-28 | 98.79 | $98.37 | 165700 |
| 2022-04-27 | 98.91 | $98.43 | 237400 |
| 2022-04-26 | 99.03 | $98.58 | 352500 |
| 2022-04-25 | 99.15 | $98.38 | 276900 |
| 2022-04-22 | 99.30 | $97.64 | 446500 |
| 2022-04-21 | 99.54 | $98.02 | 963200 |
| 2022-04-20 | 99.76 | $98.84 | 438200 |
| 2022-04-19 | 99.91 | $98.12 | 601400 |
| 2022-04-18 | 100.15 | $98.67 | 362300 |
| 2022-04-14 | 100.36 | $99.10 | 263900 |
| 2022-04-13 | 100.54 | $99.72 | 229300 |
| 2022-04-12 | 100.67 | $99.42 | 1.2M |
| 2022-04-11 | 100.85 | $99.17 | 256700 |
| 2022-04-08 | 101.07 | $99.53 | 236200 |
| 2022-04-07 | 101.26 | $100.20 | 167300 |
| 2022-04-06 | 101.41 | $100.27 | 553500 |
| 2022-04-05 | 101.57 | $100.65 | 338600 |
| 2022-04-04 | 101.71 | $101.38 | 208800 |
| 2022-04-01 | 101.80 | $101.59 | 404300 |
| 2022-03-31 | 101.89 | $101.78 | 215700 |
| 2022-03-30 | 101.97 | $101.86 | 252100 |
| 2022-03-29 | 102.06 | $101.27 | 244300 |
| 2022-03-28 | 102.22 | $100.93 | 281700 |
| 2022-03-25 | 102.44 | $100.70 | 644600 |
| 2022-03-24 | 102.69 | $101.56 | 128600 |
| 2022-03-23 | 102.89 | $101.85 | 202700 |
| 2022-03-22 | 103.06 | $101.55 | 333600 |
| 2022-03-21 | 103.29 | $101.75 | 314500 |
| 2022-03-18 | 103.51 | $102.61 | 125500 |
| 2022-03-17 | 103.66 | $102.30 | 344500 |
| 2022-03-16 | 103.86 | $102.20 | 243600 |
| 2022-03-15 | 104.07 | $102.20 | 453200 |
| 2022-03-14 | 104.30 | $102.46 | 535600 |
| 2022-03-11 | 104.52 | $103.20 | 268700 |
| 2022-03-10 | 104.68 | $103.28 | 348600 |
| 2022-03-09 | 104.85 | $103.83 | 180900 |
| 2022-03-08 | 104.97 | $104.31 | 304700 |
| 2022-03-07 | 105.05 | $104.73 | 394900 |
| 2022-03-04 | 105.10 | $105.30 | 253400 |
| 2022-03-03 | 105.11 | $104.77 | 310600 |
| 2022-03-02 | 105.17 | $104.78 | 637800 |
| 2022-03-01 | 105.24 | $105.50 | 385300 |
| 2022-02-28 | 105.26 | $105.27 | 169100 |
| 2022-02-25 | 105.30 | $104.79 | 200900 |
| 2022-02-24 | 105.40 | $104.75 | 234600 |
| 2022-02-23 | 105.52 | $104.93 | 195700 |
| 2022-02-22 | 105.63 | $105.25 | 164600 |
| 2022-02-18 | 105.72 | $105.23 | 224800 |
| 2022-02-17 | 105.83 | $105.09 | 383500 |
| 2022-02-16 | 105.96 | $104.78 | 216100 |
| 2022-02-15 | 106.13 | $104.91 | 140400 |
| 2022-02-14 | 106.29 | $105.19 | 220600 |
| 2022-02-11 | 106.45 | $105.38 | 156100 |
| 2022-02-10 | 106.60 | $105.26 | 181300 |
| 2022-02-09 | 106.77 | $105.84 | 163000 |
| 2022-02-08 | 106.90 | $105.93 | 345600 |
| 2022-02-07 | 107.03 | $106.15 | 200400 |
| 2022-02-04 | 107.15 | $106.27 | 330700 |
| 2022-02-03 | 107.27 | $106.79 | 303500 |
| 2022-02-02 | 107.34 | $106.99 | 262100 |
| 2022-02-01 | 107.40 | $106.77 | 222700 |
| 2022-01-31 | 107.50 | $107.20 | 217100 |
| 2022-01-28 | 107.56 | $107.25 | 339500 |
| 2022-01-27 | 107.63 | $107.17 | 202100 |
| 2022-01-26 | 107.72 | $107.11 | 254100 |
| 2022-01-25 | 107.83 | $107.39 | 190200 |
| 2022-01-24 | 107.92 | $107.56 | 318900 |
| 2022-01-21 | 108.01 | $107.55 | 280400 |
| 2022-01-20 | 108.11 | $107.31 | 389000 |
| 2022-01-19 | 108.24 | $107.29 | 402100 |
| 2022-01-18 | 108.39 | $107.13 | 469400 |
| 2022-01-14 | 108.57 | $107.81 | 312300 |
| 2022-01-13 | 108.69 | $108.12 | 210300 |
| 2022-01-12 | 108.79 | $108.02 | 420800 |
| 2022-01-11 | 108.90 | $108.02 | 131300 |
| 2022-01-10 | 109.03 | $108.05 | 346400 |
| 2022-01-07 | 109.16 | $108.04 | 305800 |
| 2022-01-06 | 109.30 | $108.37 | 524000 |
| 2022-01-05 | 109.41 | $108.36 | 302000 |
| 2022-01-04 | 109.53 | $108.76 | 410000 |
| 2022-01-03 | 109.61 | $108.94 | 600400 |
| 2021-12-31 | 109.69 | $109.41 | 257200 |
| 2021-12-30 | 109.72 | $109.28 | 175600 |
| 2021-12-29 | 109.77 | $109.51 | 255300 |
| 2021-12-28 | 109.79 | $109.85 | 940400 |
| 2021-12-27 | 109.79 | $109.76 | 212600 |
| 2021-12-23 | 109.79 | $109.75 | 243900 |
| 2021-12-22 | 109.79 | $109.82 | 531000 |
| 2021-12-21 | 109.77 | $109.83 | 240500 |
| 2021-12-20 | 109.76 | $110.10 | 292400 |
| 2021-12-17 | 109.71 | $109.84 | 159800 |
| 2021-12-16 | 109.69 | $109.79 | 178100 |
| 2021-12-15 | 109.68 | $109.80 | 198300 |
| 2021-12-14 | 109.66 | $109.88 | 162600 |
| 2021-12-13 | 109.62 | $109.85 | 204300 |
| 2021-12-10 | 109.60 | $109.47 | 164300 |
| 2021-12-09 | 109.60 | $109.43 | 599100 |
| 2021-12-08 | 109.62 | $109.27 | 215600 |
| 2021-12-07 | 109.65 | $109.69 | 124100 |
| 2021-12-06 | 109.65 | $109.94 | 136800 |
| 2021-12-03 | 109.63 | $110.17 | 172100 |
| 2021-12-02 | 109.58 | $109.79 | 198400 |
| 2021-12-01 | 109.57 | $109.86 | 201200 |
| 2021-11-30 | 109.55 | $109.80 | 299300 |
| 2021-11-29 | 109.54 | $109.80 | 234500 |
| 2021-11-26 | 109.53 | $109.52 | 143200 |
| 2021-11-24 | 109.55 | $109.01 | 161400 |
| 2021-11-23 | 109.63 | $108.95 | 184400 |
| 2021-11-22 | 109.71 | $109.42 | 238900 |
| 2021-11-19 | 109.75 | $109.65 | 140700 |
| 2021-11-18 | 109.76 | $109.48 | 243200 |
| 2021-11-17 | 109.80 | $109.31 | 171400 |
| 2021-11-16 | 109.85 | $109.24 | 128100 |
| 2021-11-15 | 109.91 | $109.40 | 109400 |
| 2021-11-12 | 109.96 | $109.68 | 119100 |
| 2021-11-11 | 109.98 | $109.64 | 120300 |
| 2021-11-10 | 110.01 | $109.98 | 126800 |
| 2021-11-09 | 110.01 | $110.41 | 126400 |
| 2021-11-08 | 109.97 | $110.30 | 107700 |
| 2021-11-05 | 109.93 | $110.45 | 103300 |
| 2021-11-04 | 109.88 | $109.98 | 204400 |
| 2021-11-03 | 109.87 | $109.77 | 162900 |
| 2021-11-02 | 109.88 | $109.94 | 189300 |
| 2021-11-01 | 109.88 | $109.79 | 230900 |
| 2021-10-29 | 109.90 | $110.04 | 188700 |
| 2021-10-28 | 109.90 | $110.05 | 208000 |
| 2021-10-27 | 109.90 | $110.00 | 251000 |
| 2021-10-26 | 109.91 | $109.75 | 262400 |
| 2021-10-25 | 109.94 | $109.70 | 95700 |
| 2021-10-22 | 109.99 | $109.61 | 170100 |
| 2021-10-21 | 110.05 | $109.61 | 88700 |
| 2021-10-20 | 110.11 | $109.68 | 116500 |
| 2021-10-19 | 110.19 | $109.74 | 183300 |
| 2021-10-18 | 110.26 | $110.04 | 88000 |
| 2021-10-15 | 110.31 | $110.18 | 175000 |
| 2021-10-14 | 110.36 | $110.36 | 154600 |
| 2021-10-13 | 110.40 | $110.13 | 98500 |
| 2021-10-12 | 110.46 | $109.95 | 175400 |
| 2021-10-11 | 110.55 | $109.60 | 194000 |
| 2021-10-08 | 110.68 | $109.82 | 203600 |
| 2021-10-07 | 110.81 | $110.12 | 126100 |
| 2021-10-06 | 110.90 | $110.25 | 217200 |
| 2021-10-05 | 111.00 | $110.39 | 209800 |
| 2021-10-04 | 111.08 | $110.71 | 181800 |
| 2021-10-01 | 111.14 | $110.69 | 204800 |
| 2021-09-30 | 111.20 | $110.55 | 359900 |
| 2021-09-29 | 111.28 | $110.61 | 260100 |
| 2021-09-28 | 111.36 | $110.45 | 232000 |
| 2021-09-27 | 111.46 | $110.89 | 124000 |
| 2021-09-24 | 111.52 | $110.98 | 142800 |
| 2021-09-23 | 111.58 | $111.30 | 113400 |
| 2021-09-22 | 111.60 | $111.73 | 126100 |
| 2021-09-21 | 111.59 | $111.75 | 163800 |
| 2021-09-20 | 111.57 | $111.63 | 134200 |
| 2021-09-17 | 111.57 | $111.42 | 169800 |
| 2021-09-16 | 111.58 | $111.58 | 126100 |
| 2021-09-15 | 111.58 | $111.82 | 173000 |
| 2021-09-14 | 111.56 | $111.78 | 136300 |
| 2021-09-13 | 111.54 | $111.62 | 101300 |
| 2021-09-10 | 111.54 | $111.51 | 104900 |
| 2021-09-09 | 111.54 | $111.57 | 125400 |
| 2021-09-08 | 111.54 | $111.42 | 157900 |
| 2021-09-07 | 111.55 | $111.20 | 134600 |
| 2021-09-03 | 111.58 | $111.48 | 107700 |
| 2021-09-02 | 111.59 | $111.63 | 135200 |
| 2021-09-01 | 111.58 | $111.43 | 127100 |
| 2021-08-31 | 111.60 | $111.67 | 120800 |
| 2021-08-30 | 111.59 | $111.80 | 128400 |
| 2021-08-27 | 111.57 | $111.56 | 137800 |
| 2021-08-26 | 111.58 | $111.39 | 175300 |
| 2021-08-25 | 111.61 | $111.46 | 136700 |
| 2021-08-24 | 111.63 | $111.68 | 191800 |
| 2021-08-23 | 111.63 | $111.82 | 160600 |
| 2021-08-20 | 111.62 | $111.78 | 216100 |
| 2021-08-19 | 111.61 | $111.79 | 139200 |
| 2021-08-18 | 111.60 | $111.53 | 106500 |
| 2021-08-17 | 111.62 | $111.62 | 210700 |
| 2021-08-16 | 111.62 | $111.69 | 123300 |
| 2021-08-13 | 111.63 | $111.50 | 124300 |
| 2021-08-12 | 111.65 | $111.23 | 125200 |
| 2021-08-11 | 111.70 | $111.22 | 141300 |
| 2021-08-10 | 111.75 | $111.14 | 108200 |
| 2021-08-09 | 111.81 | $111.24 | 135200 |
| 2021-08-06 | 111.85 | $111.57 | 145200 |
| 2021-08-05 | 111.87 | $111.95 | 84300 |
| 2021-08-04 | 111.84 | $112.08 | 252700 |
| 2021-08-03 | 111.80 | $112.09 | 112300 |
| 2021-08-02 | 111.76 | $111.98 | 128300 |
| 2021-07-30 | 111.72 | $111.93 | 84700 |
| 2021-07-29 | 111.67 | $111.90 | 92900 |
| 2021-07-28 | 111.63 | $111.94 | 164000 |
| 2021-07-27 | 111.58 | $111.85 | 107300 |
| 2021-07-26 | 111.53 | $111.76 | 85100 |
| 2021-07-23 | 111.48 | $111.78 | 114300 |
| 2021-07-22 | 111.43 | $111.81 | 83800 |
| 2021-07-21 | 111.37 | $111.71 | 153400 |
| 2021-07-20 | 111.32 | $111.99 | 326000 |
| 2021-07-19 | 111.23 | $111.80 | 229700 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
91.40
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
85.47
Average
94.49
Maximum
112.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.40 | $91.41 | 529587 |
| 2026-07-15 | 91.42 | $91.43 | 1.3M |
| 2026-07-14 | 91.44 | $91.19 | 706021 |
| 2026-07-13 | 91.51 | $90.92 | 482668 |
| 2026-07-10 | 91.65 | $91.29 | 448917 |
| 2026-07-09 | 91.74 | $91.37 | 507100 |
| 2026-07-08 | 91.82 | $91.27 | 426944 |
| 2026-07-07 | 91.94 | $91.44 | 482219 |
| 2026-07-06 | 92.04 | $91.84 | 545919 |
| 2026-07-02 | 92.08 | $91.80 | 497841 |
| 2026-07-01 | 92.13 | $91.64 | 751800 |
| 2026-06-30 | 92.22 | $92.21 | 489600 |
| 2026-06-29 | 92.20 | $92.63 | 343800 |
| 2026-06-26 | 92.09 | $92.55 | 472837 |
| 2026-06-25 | 91.98 | $92.43 | 1.2M |
| 2026-06-24 | 91.88 | $92.35 | 1.1M |
| 2026-06-23 | 91.77 | $91.90 | 402320 |
| 2026-06-22 | 91.75 | $91.75 | 591300 |
| 2026-06-18 | 91.75 | $92.05 | 464700 |
| 2026-06-17 | 91.69 | $91.73 | 605400 |
| 2026-06-16 | 91.69 | $92.21 | 577621 |
| 2026-06-15 | 91.58 | $91.95 | 539321 |
| 2026-06-12 | 91.52 | $91.87 | 435500 |
| 2026-06-11 | 91.46 | $91.91 | 701700 |
| 2026-06-10 | 91.38 | $91.36 | 705211 |
| 2026-06-09 | 91.41 | $91.42 | 473148 |
| 2026-06-08 | 91.44 | $91.13 | 465600 |
| 2026-06-05 | 91.53 | $91.24 | 494300 |
| 2026-06-04 | 91.61 | $91.76 | 385443 |
| 2026-06-03 | 91.60 | $91.59 | 473800 |
| 2026-06-02 | 91.62 | $91.81 | 486600 |
| 2026-06-01 | 91.60 | $91.71 | 541840 |
| 2026-05-29 | 91.60 | $92.19 | 621900 |
| 2026-05-28 | 91.49 | $92.09 | 388400 |
| 2026-05-27 | 91.40 | $91.90 | 374156 |
| 2026-05-26 | 91.33 | $91.83 | 357742 |
| 2026-05-22 | 91.26 | $91.45 | 331000 |
| 2026-05-21 | 91.27 | $91.35 | 783600 |
| 2026-05-20 | 91.31 | $91.17 | 561516 |
| 2026-05-19 | 91.39 | $90.64 | 789800 |
| 2026-05-18 | 91.59 | $90.99 | 1.0M |
| 2026-05-15 | 91.76 | $91.11 | 617546 |
| 2026-05-14 | 91.93 | $91.75 | 390632 |
| 2026-05-13 | 92.00 | $91.78 | 384300 |
| 2026-05-12 | 92.07 | $91.81 | 461209 |
| 2026-05-11 | 92.14 | $92.10 | 516717 |
| 2026-05-08 | 92.17 | $92.32 | 443517 |
| 2026-05-07 | 92.16 | $92.10 | 388300 |
| 2026-05-06 | 92.19 | $92.29 | 468353 |
| 2026-05-05 | 92.19 | $91.84 | 421822 |
| 2026-05-04 | 92.29 | $91.71 | 475600 |
| 2026-05-01 | 92.43 | $92.03 | 411200 |
| 2026-04-30 | 92.52 | $92.32 | 450816 |
| 2026-04-29 | 92.57 | $92.21 | 275909 |
| 2026-04-28 | 92.65 | $92.54 | 388132 |
| 2026-04-27 | 92.68 | $92.67 | 289300 |
| 2026-04-24 | 92.68 | $92.81 | 350500 |
| 2026-04-23 | 92.65 | $92.66 | 386015 |
| 2026-04-22 | 92.64 | $92.79 | 360136 |
| 2026-04-21 | 92.61 | $92.65 | 366200 |
| 2026-04-20 | 92.61 | $93.03 | 304689 |
| 2026-04-17 | 92.52 | $93.05 | 446923 |
| 2026-04-16 | 92.42 | $92.68 | 379234 |
| 2026-04-15 | 92.38 | $92.83 | 415706 |
| 2026-04-14 | 92.30 | $92.92 | 491910 |
| 2026-04-13 | 92.19 | $92.69 | 303309 |
| 2026-04-10 | 92.11 | $92.51 | 496450 |
| 2026-04-09 | 92.06 | $92.61 | 417408 |
| 2026-04-08 | 91.98 | $92.52 | 420300 |
| 2026-04-07 | 91.91 | $92.27 | 384121 |
| 2026-04-06 | 91.89 | $92.18 | 444200 |
| 2026-04-02 | 91.88 | $92.23 | 413400 |
| 2026-04-01 | 91.86 | $92.02 | 442900 |
| 2026-03-31 | 91.89 | $92.28 | 1.2M |
| 2026-03-30 | 91.87 | $92.05 | 540360 |
| 2026-03-27 | 91.90 | $91.56 | 442700 |
| 2026-03-26 | 92.04 | $91.54 | 379200 |
| 2026-03-25 | 92.21 | $92.22 | 682532 |
| 2026-03-24 | 92.26 | $91.78 | 995315 |
| 2026-03-23 | 92.42 | $92.07 | 793900 |
| 2026-03-20 | 92.55 | $91.69 | 448666 |
| 2026-03-19 | 92.79 | $92.60 | 505642 |
| 2026-03-18 | 92.87 | $92.52 | 392501 |
| 2026-03-17 | 92.98 | $92.90 | 531900 |
| 2026-03-16 | 93.03 | $92.69 | 581001 |
| 2026-03-13 | 93.14 | $92.32 | 585039 |
| 2026-03-12 | 93.34 | $92.51 | 611200 |
| 2026-03-11 | 93.54 | $92.83 | 409849 |
| 2026-03-10 | 93.70 | $93.23 | 633000 |
| 2026-03-09 | 93.80 | $93.45 | 527404 |
| 2026-03-06 | 93.87 | $93.27 | 668431 |
| 2026-03-05 | 94.00 | $93.38 | 487329 |
| 2026-03-04 | 94.11 | $93.56 | 719831 |
| 2026-03-03 | 94.21 | $93.69 | 1.2M |
| 2026-03-02 | 94.30 | $93.83 | 470404 |
| 2026-02-27 | 94.37 | $94.61 | 403912 |
| 2026-02-26 | 94.28 | $94.42 | 460410 |
| 2026-02-25 | 94.22 | $94.33 | 485407 |
| 2026-02-24 | 94.17 | $94.35 | 415745 |
| 2026-02-23 | 94.10 | $94.39 | 376600 |
| 2026-02-20 | 94.01 | $94.20 | 436200 |
| 2026-02-19 | 93.95 | $94.17 | 554500 |
| 2026-02-18 | 93.88 | $94.13 | 810500 |
| 2026-02-17 | 93.80 | $94.24 | 416844 |
| 2026-02-13 | 93.69 | $94.25 | 693327 |
| 2026-02-12 | 93.57 | $93.98 | 455843 |
| 2026-02-11 | 93.47 | $93.58 | 456000 |
| 2026-02-10 | 93.45 | $93.70 | 498213 |
| 2026-02-09 | 93.39 | $93.50 | 406100 |
| 2026-02-06 | 93.38 | $93.46 | 457100 |
| 2026-02-05 | 93.36 | $93.43 | 441007 |
| 2026-02-04 | 93.35 | $93.01 | 478600 |
| 2026-02-03 | 93.43 | $93.08 | 470606 |
| 2026-02-02 | 93.50 | $93.05 | 690400 |
| 2026-01-30 | 93.60 | $93.58 | 364300 |
| 2026-01-29 | 93.59 | $93.60 | 410500 |
| 2026-01-28 | 93.58 | $93.58 | 577800 |
| 2026-01-27 | 93.58 | $93.71 | 700215 |
| 2026-01-26 | 93.54 | $93.73 | 403819 |
| 2026-01-23 | 93.50 | $93.57 | 400601 |
| 2026-01-22 | 93.48 | $93.46 | 883943 |
| 2026-01-21 | 93.48 | $93.46 | 413624 |
| 2026-01-20 | 93.48 | $93.23 | 443369 |
| 2026-01-16 | 93.53 | $93.55 | 759338 |
| 2026-01-15 | 93.52 | $93.68 | 859143 |
| 2026-01-14 | 93.48 | $93.79 | 359500 |
| 2026-01-13 | 93.41 | $93.54 | 419600 |
| 2026-01-12 | 93.38 | $93.59 | 600847 |
| 2026-01-09 | 93.34 | $93.56 | 589800 |
| 2026-01-08 | 93.29 | $93.24 | 337867 |
| 2026-01-07 | 93.31 | $93.40 | 378048 |
| 2026-01-06 | 93.30 | $93.26 | 528209 |
| 2026-01-05 | 93.31 | $93.26 | 688600 |
| 2026-01-02 | 93.33 | $93.03 | 384519 |
| 2025-12-31 | 93.39 | $93.08 | 377914 |
| 2025-12-30 | 93.46 | $93.71 | 520800 |
| 2025-12-29 | 93.41 | $93.72 | 349512 |
| 2025-12-26 | 93.34 | $93.60 | 214500 |
| 2025-12-24 | 93.29 | $93.60 | 249302 |
| 2025-12-23 | 93.23 | $93.35 | 390200 |
| 2025-12-22 | 93.22 | $93.31 | 328899 |
| 2025-12-19 | 93.21 | $93.35 | 418207 |
| 2025-12-18 | 93.20 | $93.45 | 489674 |
| 2025-12-17 | 93.16 | $93.27 | 763530 |
| 2025-12-16 | 93.15 | $93.28 | 310707 |
| 2025-12-15 | 93.14 | $93.06 | 281315 |
| 2025-12-12 | 93.18 | $92.98 | 361400 |
| 2025-12-11 | 93.24 | $93.25 | 330003 |
| 2025-12-10 | 93.25 | $93.20 | 543374 |
| 2025-12-09 | 93.28 | $92.88 | 684373 |
| 2025-12-08 | 93.38 | $92.96 | 690102 |
| 2025-12-05 | 93.48 | $93.22 | 574200 |
| 2025-12-04 | 93.54 | $93.32 | 329100 |
| 2025-12-03 | 93.59 | $93.50 | 337800 |
| 2025-12-02 | 93.62 | $93.34 | 629400 |
| 2025-12-01 | 93.68 | $93.20 | 345641 |
| 2025-11-28 | 93.77 | $93.97 | 175814 |
| 2025-11-26 | 93.73 | $94.15 | 371340 |
| 2025-11-25 | 93.63 | $94.07 | 295900 |
| 2025-11-24 | 93.54 | $93.86 | 294200 |
| 2025-11-21 | 93.47 | $93.66 | 444328 |
| 2025-11-20 | 93.44 | $93.45 | 374932 |
| 2025-11-19 | 93.45 | $93.30 | 427520 |
| 2025-11-18 | 93.49 | $93.35 | 347600 |
| 2025-11-17 | 93.53 | $93.22 | 453332 |
| 2025-11-14 | 93.60 | $93.30 | 396042 |
| 2025-11-13 | 93.67 | $93.46 | 548723 |
| 2025-11-12 | 93.72 | $93.71 | 444120 |
| 2025-11-11 | 93.72 | $93.68 | 363600 |
| 2025-11-10 | 93.72 | $93.47 | 232136 |
| 2025-11-07 | 93.77 | $93.45 | 298034 |
| 2025-11-06 | 93.83 | $93.48 | 781600 |
| 2025-11-05 | 93.90 | $93.16 | 352900 |
| 2025-11-04 | 94.04 | $93.50 | 324223 |
| 2025-11-03 | 94.13 | $93.35 | 290211 |
| 2025-10-31 | 94.27 | $93.88 | 541826 |
| 2025-10-30 | 94.32 | $93.87 | 370500 |
| 2025-10-29 | 94.37 | $94.10 | 295344 |
| 2025-10-28 | 94.38 | $94.55 | 327800 |
| 2025-10-27 | 94.30 | $94.46 | 252814 |
| 2025-10-24 | 94.22 | $94.32 | 433464 |
| 2025-10-23 | 94.15 | $94.15 | 281500 |
| 2025-10-22 | 94.11 | $94.41 | 338630 |
| 2025-10-21 | 94.00 | $94.36 | 547415 |
| 2025-10-20 | 93.89 | $94.21 | 241038 |
| 2025-10-17 | 93.78 | $94.04 | 361613 |
| 2025-10-16 | 93.70 | $94.06 | 501800 |
| 2025-10-15 | 93.59 | $93.79 | 377165 |
| 2025-10-14 | 93.52 | $93.80 | 356004 |
| 2025-10-13 | 93.44 | $93.61 | 200700 |
| 2025-10-10 | 93.38 | $93.55 | 757500 |
| 2025-10-09 | 93.33 | $93.12 | 283200 |
| 2025-10-08 | 93.36 | $93.20 | 256728 |
| 2025-10-07 | 93.37 | $93.15 | 269891 |
| 2025-10-06 | 93.40 | $93.00 | 322700 |
| 2025-10-03 | 93.46 | $93.21 | 231100 |
| 2025-10-02 | 93.49 | $93.31 | 334234 |
| 2025-10-01 | 93.49 | $93.18 | 398700 |
| 2025-09-30 | 93.53 | $93.35 | 287804 |
| 2025-09-29 | 93.53 | $93.39 | 238000 |
| 2025-09-26 | 93.52 | $93.17 | 203842 |
| 2025-09-25 | 93.56 | $93.17 | 362000 |
| 2025-09-24 | 93.59 | $93.26 | 304936 |
| 2025-09-23 | 93.62 | $93.38 | 255000 |
| 2025-09-22 | 93.62 | $93.20 | 497700 |
| 2025-09-19 | 93.65 | $93.43 | 449610 |
| 2025-09-18 | 93.64 | $93.43 | 328400 |
| 2025-09-17 | 93.62 | $93.67 | 387800 |
| 2025-09-16 | 93.55 | $93.79 | 327143 |
| 2025-09-15 | 93.43 | $93.81 | 287207 |
| 2025-09-12 | 93.29 | $93.55 | 262000 |
| 2025-09-11 | 93.19 | $93.63 | 281428 |
| 2025-09-10 | 93.04 | $93.42 | 510900 |
| 2025-09-09 | 92.91 | $93.28 | 208514 |
| 2025-09-08 | 92.79 | $93.50 | 229000 |
| 2025-09-05 | 92.60 | $93.09 | 299200 |
| 2025-09-04 | 92.47 | $92.60 | 265100 |
| 2025-09-03 | 92.41 | $92.24 | 248500 |
| 2025-09-02 | 92.42 | $91.94 | 274000 |
| 2025-08-29 | 92.50 | $92.55 | 199700 |
| 2025-08-28 | 92.46 | $92.68 | 174100 |
| 2025-08-27 | 92.38 | $92.53 | 219500 |
| 2025-08-26 | 92.32 | $92.45 | 207500 |
| 2025-08-25 | 92.26 | $92.32 | 207000 |
| 2025-08-22 | 92.23 | $92.41 | 253500 |
| 2025-08-21 | 92.16 | $91.97 | 221100 |
| 2025-08-20 | 92.18 | $92.10 | 201200 |
| 2025-08-19 | 92.17 | $92.03 | 278500 |
| 2025-08-18 | 92.17 | $91.92 | 226900 |
| 2025-08-15 | 92.20 | $91.99 | 226800 |
| 2025-08-14 | 92.21 | $92.14 | 186800 |
| 2025-08-13 | 92.20 | $92.40 | 317100 |
| 2025-08-12 | 92.12 | $92.03 | 186100 |
| 2025-08-11 | 92.11 | $92.08 | 165800 |
| 2025-08-08 | 92.08 | $92.01 | 200600 |
| 2025-08-07 | 92.06 | $92.21 | 247900 |
| 2025-08-06 | 92.00 | $92.22 | 401926 |
| 2025-08-05 | 91.92 | $92.26 | 325500 |
| 2025-08-04 | 91.82 | $92.24 | 203807 |
| 2025-08-01 | 91.70 | $92.05 | 330000 |
| 2025-07-31 | 91.61 | $91.71 | 453500 |
| 2025-07-30 | 91.57 | $91.66 | 189616 |
| 2025-07-29 | 91.54 | $91.94 | 278200 |
| 2025-07-28 | 91.44 | $91.47 | 174100 |
| 2025-07-25 | 91.42 | $91.56 | 218900 |
| 2025-07-24 | 91.38 | $91.36 | 302600 |
| 2025-07-23 | 91.38 | $91.48 | 182600 |
| 2025-07-22 | 91.35 | $91.65 | 197000 |
| 2025-07-21 | 91.27 | $91.44 | 216000 |
| 2025-07-18 | 91.24 | $91.19 | 244900 |
| 2025-07-17 | 91.24 | $90.96 | 175100 |
| 2025-07-16 | 91.30 | $91.01 | 242600 |
| 2025-07-15 | 91.36 | $90.83 | 295800 |
| 2025-07-14 | 91.46 | $91.06 | 184500 |
| 2025-07-11 | 91.53 | $91.07 | 250900 |
| 2025-07-10 | 91.60 | $91.50 | 245400 |
| 2025-07-09 | 91.60 | $91.50 | 279000 |
| 2025-07-08 | 91.60 | $91.15 | 289400 |
| 2025-07-07 | 91.66 | $91.23 | 309400 |
| 2025-07-03 | 91.72 | $91.45 | 161000 |
| 2025-07-02 | 91.74 | $91.63 | 416300 |
| 2025-07-01 | 91.73 | $91.71 | 240600 |
| 2025-06-30 | 91.69 | $92.18 | 283700 |
| 2025-06-27 | 91.55 | $91.82 | 215800 |
| 2025-06-26 | 91.45 | $92.04 | 727400 |
| 2025-06-25 | 91.30 | $91.80 | 609300 |
| 2025-06-24 | 91.16 | $91.74 | 489900 |
| 2025-06-23 | 91.02 | $91.46 | 243600 |
| 2025-06-20 | 90.92 | $91.20 | 197745 |
| 2025-06-18 | 90.85 | $91.14 | 229800 |
| 2025-06-17 | 90.78 | $91.06 | 258000 |
| 2025-06-16 | 90.72 | $90.79 | 255000 |
| 2025-06-13 | 90.71 | $90.93 | 235900 |
| 2025-06-12 | 90.66 | $91.31 | 280600 |
| 2025-06-11 | 90.53 | $90.95 | 269100 |
| 2025-06-10 | 90.45 | $90.59 | 244800 |
| 2025-06-09 | 90.44 | $90.39 | 315000 |
| 2025-06-06 | 90.46 | $90.31 | 227111 |
| 2025-06-05 | 90.51 | $90.75 | 297884 |
| 2025-06-04 | 90.48 | $90.95 | 320900 |
| 2025-06-03 | 90.40 | $90.34 | 362046 |
| 2025-06-02 | 90.43 | $90.37 | 461031 |
| 2025-05-30 | 90.47 | $91.01 | 307600 |
| 2025-05-29 | 90.37 | $90.75 | 688100 |
| 2025-05-28 | 90.32 | $90.50 | 383700 |
| 2025-05-27 | 90.32 | $90.66 | 237100 |
| 2025-05-23 | 90.28 | $90.28 | 236100 |
| 2025-05-22 | 90.31 | $90.05 | 299100 |
| 2025-05-21 | 90.41 | $89.88 | 441800 |
| 2025-05-20 | 90.55 | $90.51 | 379400 |
| 2025-05-19 | 90.59 | $90.72 | 338800 |
| 2025-05-16 | 90.59 | $90.78 | 276700 |
| 2025-05-15 | 90.58 | $90.74 | 320000 |
| 2025-05-14 | 90.57 | $90.09 | 242000 |
| 2025-05-13 | 90.71 | $90.40 | 443200 |
| 2025-05-12 | 90.80 | $90.35 | 220500 |
| 2025-05-09 | 90.92 | $90.85 | 306200 |
| 2025-05-08 | 90.96 | $90.57 | 212200 |
| 2025-05-07 | 91.06 | $91.23 | 264528 |
| 2025-05-06 | 91.04 | $90.97 | 354500 |
| 2025-05-05 | 91.07 | $90.71 | 553900 |
| 2025-05-02 | 91.16 | $90.87 | 270300 |
| 2025-05-01 | 91.23 | $91.27 | 309200 |
| 2025-04-30 | 91.23 | $92.03 | 193400 |
| 2025-04-29 | 91.08 | $92.09 | 214900 |
| 2025-04-28 | 90.88 | $91.84 | 185500 |
| 2025-04-25 | 90.71 | $91.52 | 257100 |
| 2025-04-24 | 90.58 | $91.20 | 308800 |
| 2025-04-23 | 90.49 | $90.53 | 302300 |
| 2025-04-22 | 90.54 | $90.39 | 343200 |
| 2025-04-21 | 90.63 | $90.08 | 293000 |
| 2025-04-17 | 90.80 | $90.70 | 322100 |
| 2025-04-16 | 90.87 | $90.90 | 477200 |
| 2025-04-15 | 90.91 | $90.64 | 344800 |
| 2025-04-14 | 91.01 | $90.47 | 336100 |
| 2025-04-11 | 91.17 | $89.87 | 1.1M |
| 2025-04-10 | 91.48 | $90.07 | 498000 |
| 2025-04-09 | 91.81 | $90.74 | 739200 |
| 2025-04-08 | 92.04 | $90.67 | 438800 |
| 2025-04-07 | 92.32 | $91.36 | 838200 |
| 2025-04-04 | 92.51 | $92.70 | 797400 |
| 2025-04-03 | 92.44 | $92.93 | 603300 |
| 2025-04-02 | 92.31 | $92.25 | 258600 |
| 2025-04-01 | 92.30 | $92.38 | 238400 |
| 2025-03-31 | 92.26 | $92.47 | 315700 |
| 2025-03-28 | 92.19 | $92.35 | 474400 |
| 2025-03-27 | 92.14 | $91.70 | 199700 |
| 2025-03-26 | 92.21 | $91.84 | 215000 |
| 2025-03-25 | 92.27 | $92.04 | 163700 |
| 2025-03-24 | 92.29 | $91.86 | 205600 |
| 2025-03-21 | 92.35 | $92.37 | 166900 |
| 2025-03-20 | 92.31 | $92.48 | 269800 |
| 2025-03-19 | 92.25 | $92.27 | 964900 |
| 2025-03-18 | 92.21 | $92.08 | 238600 |
| 2025-03-17 | 92.21 | $91.95 | 282400 |
| 2025-03-14 | 92.23 | $91.81 | 183100 |
| 2025-03-13 | 92.28 | $91.97 | 434000 |
| 2025-03-12 | 92.31 | $91.80 | 1.7M |
| 2025-03-11 | 92.37 | $92.03 | 340300 |
| 2025-03-10 | 92.39 | $92.43 | 484400 |
| 2025-03-07 | 92.33 | $91.97 | 243300 |
| 2025-03-06 | 92.35 | $92.07 | 357800 |
| 2025-03-05 | 92.35 | $92.02 | 345900 |
| 2025-03-04 | 92.36 | $92.39 | 456400 |
| 2025-03-03 | 92.30 | $92.73 | 780500 |
| 2025-02-28 | 92.14 | $92.90 | 729800 |
| 2025-02-27 | 91.92 | $92.41 | 227800 |
| 2025-02-26 | 91.77 | $92.59 | 607900 |
| 2025-02-25 | 91.56 | $92.47 | 425100 |
| 2025-02-24 | 91.33 | $91.86 | 305600 |
| 2025-02-21 | 91.19 | $91.73 | 209800 |
| 2025-02-20 | 91.06 | $91.30 | 186400 |
| 2025-02-19 | 90.99 | $91.12 | 203400 |
| 2025-02-18 | 90.96 | $90.92 | 283800 |
| 2025-02-14 | 90.95 | $91.36 | 1.4M |
| 2025-02-13 | 90.86 | $91.03 | 591200 |
| 2025-02-12 | 90.82 | $90.33 | 515200 |
| 2025-02-11 | 90.92 | $90.78 | 377700 |
| 2025-02-10 | 90.94 | $91.03 | 300700 |
| 2025-02-07 | 90.91 | $90.98 | 283000 |
| 2025-02-06 | 90.88 | $91.27 | 296400 |
| 2025-02-05 | 90.79 | $91.38 | 404000 |
| 2025-02-04 | 90.67 | $90.81 | 302700 |
| 2025-02-03 | 90.64 | $90.67 | 632300 |
| 2025-01-31 | 90.63 | $90.97 | 148300 |
| 2025-01-30 | 90.57 | $91.13 | 261000 |
| 2025-01-29 | 90.46 | $91.04 | 275600 |
| 2025-01-28 | 90.35 | $91.07 | 308800 |
| 2025-01-27 | 90.22 | $91.05 | 410200 |
| 2025-01-24 | 90.07 | $90.50 | 272400 |
| 2025-01-23 | 90.02 | $90.39 | 249200 |
| 2025-01-22 | 89.99 | $90.56 | 216600 |
| 2025-01-21 | 89.91 | $90.74 | 361200 |
| 2025-01-17 | 89.79 | $90.35 | 278100 |
| 2025-01-16 | 89.74 | $90.41 | 577000 |
| 2025-01-15 | 89.66 | $90.20 | 277700 |
| 2025-01-14 | 89.63 | $89.29 | 429800 |
| 2025-01-13 | 89.78 | $89.27 | 298600 |
| 2025-01-10 | 89.96 | $89.36 | 292300 |
| 2025-01-08 | 90.16 | $89.96 | 239500 |
| 2025-01-07 | 90.27 | $89.98 | 327700 |
| 2025-01-06 | 90.40 | $90.25 | 212200 |
| 2025-01-03 | 90.49 | $90.35 | 417200 |
| 2025-01-02 | 90.58 | $90.46 | 294200 |
| 2024-12-31 | 90.66 | $90.42 | 332200 |
| 2024-12-30 | 90.77 | $90.91 | 504400 |
| 2024-12-27 | 90.79 | $90.42 | 492100 |
| 2024-12-26 | 90.92 | $90.59 | 289900 |
| 2024-12-24 | 91.04 | $90.56 | 135900 |
| 2024-12-23 | 91.19 | $90.49 | 276600 |
| 2024-12-20 | 91.38 | $90.88 | 285800 |
| 2024-12-19 | 91.52 | $90.58 | 360600 |
| 2024-12-18 | 91.75 | $90.88 | 252100 |
| 2024-12-17 | 91.95 | $91.52 | 344400 |
| 2024-12-16 | 92.05 | $91.55 | 208600 |
| 2024-12-13 | 92.16 | $91.54 | 163400 |
| 2024-12-12 | 92.29 | $91.89 | 296700 |
| 2024-12-11 | 92.36 | $92.24 | 275900 |
| 2024-12-10 | 92.37 | $92.46 | 409100 |
| 2024-12-09 | 92.34 | $92.60 | 189200 |
| 2024-12-06 | 92.27 | $92.91 | 187400 |
| 2024-12-05 | 92.13 | $92.63 | 190900 |
| 2024-12-04 | 92.02 | $92.53 | 281900 |
| 2024-12-03 | 91.91 | $92.23 | 234500 |
| 2024-12-02 | 91.85 | $92.41 | 188700 |
| 2024-11-29 | 91.74 | $92.76 | 203800 |
| 2024-11-27 | 91.55 | $92.46 | 147800 |
| 2024-11-26 | 91.38 | $92.12 | 265300 |
| 2024-11-25 | 91.26 | $92.30 | 370000 |
| 2024-11-22 | 91.09 | $91.47 | 223400 |
| 2024-11-21 | 91.07 | $91.38 | 242900 |
| 2024-11-20 | 91.07 | $91.43 | 247500 |
| 2024-11-19 | 91.06 | $91.39 | 229000 |
| 2024-11-18 | 91.06 | $91.32 | 221900 |
| 2024-11-15 | 91.08 | $91.12 | 272000 |
| 2024-11-14 | 91.15 | $91.16 | 245400 |
| 2024-11-13 | 91.23 | $91.22 | 270600 |
| 2024-11-12 | 91.30 | $91.24 | 346000 |
| 2024-11-11 | 91.39 | $91.70 | 257400 |
| 2024-11-08 | 91.41 | $91.88 | 330700 |
| 2024-11-07 | 91.39 | $91.71 | 786500 |
| 2024-11-06 | 91.40 | $91.00 | 392300 |
| 2024-11-05 | 91.57 | $91.62 | 543100 |
| 2024-11-04 | 91.65 | $91.44 | 471500 |
| 2024-11-01 | 91.78 | $91.17 | 576800 |
| 2024-10-31 | 91.99 | $91.92 | 301000 |
| 2024-10-30 | 92.08 | $91.96 | 421600 |
| 2024-10-29 | 92.18 | $92.00 | 298000 |
| 2024-10-28 | 92.29 | $91.97 | 244800 |
| 2024-10-25 | 92.43 | $92.10 | 197300 |
| 2024-10-24 | 92.56 | $92.30 | 181500 |
| 2024-10-23 | 92.68 | $92.17 | 193000 |
| 2024-10-22 | 92.85 | $92.41 | 291500 |
| 2024-10-21 | 93.00 | $92.42 | 233500 |
| 2024-10-18 | 93.18 | $93.04 | 215500 |
| 2024-10-17 | 93.25 | $92.96 | 179100 |
| 2024-10-16 | 93.35 | $93.36 | 204400 |
| 2024-10-15 | 93.39 | $93.32 | 281300 |
| 2024-10-14 | 93.45 | $92.98 | 207300 |
| 2024-10-11 | 93.58 | $93.04 | 322000 |
| 2024-10-10 | 93.73 | $93.05 | 275600 |
| 2024-10-09 | 93.90 | $93.10 | 403400 |
| 2024-10-08 | 94.09 | $93.24 | 246800 |
| 2024-10-07 | 94.28 | $93.12 | 256800 |
| 2024-10-04 | 94.53 | $93.44 | 205500 |
| 2024-10-03 | 94.74 | $94.08 | 285300 |
| 2024-10-02 | 94.86 | $94.39 | 279700 |
| 2024-10-01 | 94.93 | $94.50 | 231800 |
| 2024-09-30 | 94.98 | $94.61 | 311000 |
| 2024-09-27 | 95.02 | $94.88 | 270100 |
| 2024-09-26 | 95.01 | $94.62 | 231100 |
| 2024-09-25 | 95.04 | $94.59 | 243700 |
| 2024-09-24 | 95.09 | $94.87 | 305100 |
| 2024-09-23 | 95.08 | $94.84 | 240500 |
| 2024-09-20 | 95.07 | $94.83 | 242500 |
| 2024-09-19 | 95.06 | $94.51 | 291300 |
| 2024-09-18 | 95.12 | $94.83 | 270500 |
| 2024-09-17 | 95.11 | $95.13 | 384300 |
| 2024-09-16 | 95.03 | $95.32 | 299100 |
| 2024-09-13 | 94.90 | $95.05 | 293700 |
| 2024-09-12 | 94.80 | $94.79 | 411200 |
| 2024-09-11 | 94.73 | $94.90 | 183900 |
| 2024-09-10 | 94.63 | $94.96 | 195300 |
| 2024-09-09 | 94.49 | $94.67 | 319000 |
| 2024-09-06 | 94.39 | $94.43 | 267900 |
| 2024-09-05 | 94.32 | $94.42 | 238800 |
| 2024-09-04 | 94.24 | $94.20 | 325200 |
| 2024-09-03 | 94.19 | $93.79 | 279100 |
| 2024-08-30 | 94.22 | $93.73 | 221900 |
| 2024-08-29 | 94.26 | $93.97 | 210200 |
| 2024-08-28 | 94.25 | $94.07 | 169400 |
| 2024-08-27 | 94.22 | $94.17 | 208000 |
| 2024-08-26 | 94.16 | $94.21 | 178400 |
| 2024-08-23 | 94.07 | $94.26 | 334400 |
| 2024-08-22 | 93.96 | $93.83 | 230500 |
| 2024-08-21 | 93.91 | $94.13 | 280400 |
| 2024-08-20 | 93.79 | $94.01 | 218700 |
| 2024-08-19 | 93.68 | $93.65 | 165600 |
| 2024-08-16 | 93.62 | $93.63 | 165200 |
| 2024-08-15 | 93.54 | $93.35 | 212600 |
| 2024-08-14 | 93.52 | $93.73 | 232800 |
| 2024-08-13 | 93.40 | $93.62 | 204900 |
| 2024-08-12 | 93.29 | $93.30 | 191100 |
| 2024-08-09 | 93.22 | $93.13 | 219100 |
| 2024-08-08 | 93.17 | $92.91 | 469400 |
| 2024-08-07 | 93.16 | $93.19 | 645000 |
| 2024-08-06 | 93.08 | $93.25 | 389100 |
| 2024-08-05 | 92.97 | $93.68 | 368600 |
| 2024-08-02 | 92.76 | $93.85 | 436000 |
| 2024-08-01 | 92.47 | $92.87 | 506000 |
| 2024-07-31 | 92.34 | $92.84 | 308800 |
| 2024-07-30 | 92.19 | $92.39 | 323800 |
| 2024-07-29 | 92.11 | $92.30 | 193500 |
| 2024-07-26 | 92.03 | $92.15 | 171700 |
| 2024-07-25 | 91.98 | $91.84 | 139100 |
| 2024-07-24 | 91.97 | $91.72 | 136500 |
| 2024-07-23 | 91.99 | $91.75 | 252800 |
| 2024-07-22 | 92.01 | $91.83 | 428300 |
| 2024-07-19 | 92.01 | $91.86 | 86800 |
| 2024-07-18 | 92.00 | $92.09 | 190800 |
| 2024-07-17 | 91.94 | $92.27 | 252000 |
| 2024-07-16 | 91.83 | $92.23 | 165200 |
| 2024-07-15 | 91.70 | $92.00 | 184300 |
| 2024-07-12 | 91.61 | $92.12 | 193000 |
| 2024-07-11 | 91.47 | $91.92 | 239600 |
| 2024-07-10 | 91.35 | $91.48 | 190900 |
| 2024-07-09 | 91.30 | $91.41 | 206000 |
| 2024-07-08 | 91.26 | $91.48 | 184100 |
| 2024-07-05 | 91.20 | $91.40 | 152200 |
| 2024-07-03 | 91.15 | $90.97 | 128000 |
| 2024-07-02 | 91.17 | $90.53 | 200700 |
| 2024-07-01 | 91.29 | $90.01 | 207300 |
| 2024-06-28 | 91.54 | $91.08 | 198500 |
| 2024-06-27 | 91.60 | $91.44 | 158900 |
| 2024-06-26 | 91.60 | $91.30 | 117600 |
| 2024-06-25 | 91.62 | $91.68 | 103600 |
| 2024-06-24 | 91.56 | $91.58 | 263100 |
| 2024-06-21 | 91.51 | $91.59 | 191100 |
| 2024-06-20 | 91.45 | $91.61 | 186200 |
| 2024-06-18 | 91.37 | $91.74 | 299900 |
| 2024-06-17 | 91.25 | $91.50 | 152400 |
| 2024-06-14 | 91.16 | $91.65 | 276700 |
| 2024-06-13 | 91.02 | $91.64 | 139000 |
| 2024-06-12 | 90.86 | $91.14 | 255000 |
| 2024-06-11 | 90.78 | $90.81 | 253300 |
| 2024-06-10 | 90.75 | $90.47 | 110800 |
| 2024-06-07 | 90.79 | $90.50 | 216100 |
| 2024-06-06 | 90.83 | $91.32 | 183100 |
| 2024-06-05 | 90.71 | $91.21 | 177100 |
| 2024-06-04 | 90.58 | $90.94 | 242800 |
| 2024-06-03 | 90.49 | $90.67 | 203100 |
| 2024-05-31 | 90.44 | $90.51 | 116600 |
| 2024-05-30 | 90.42 | $90.23 | 142100 |
| 2024-05-29 | 90.45 | $89.85 | 264000 |
| 2024-05-28 | 90.56 | $90.20 | 131100 |
| 2024-05-24 | 90.62 | $90.54 | 136600 |
| 2024-05-23 | 90.62 | $90.38 | 173500 |
| 2024-05-22 | 90.65 | $90.70 | 222900 |
| 2024-05-21 | 90.61 | $90.73 | 215300 |
| 2024-05-20 | 90.56 | $90.63 | 135500 |
| 2024-05-17 | 90.52 | $90.87 | 220200 |
| 2024-05-16 | 90.43 | $91.14 | 362200 |
| 2024-05-15 | 90.26 | $91.21 | 261400 |
| 2024-05-14 | 90.05 | $90.61 | 359700 |
| 2024-05-13 | 89.94 | $90.40 | 249700 |
| 2024-05-10 | 89.85 | $90.13 | 248300 |
| 2024-05-09 | 89.80 | $90.50 | 335800 |
| 2024-05-08 | 89.67 | $90.31 | 235700 |
| 2024-05-07 | 89.55 | $90.48 | 275000 |
| 2024-05-06 | 89.39 | $90.30 | 300900 |
| 2024-05-03 | 89.24 | $90.02 | 565200 |
| 2024-05-02 | 89.12 | $89.59 | 288000 |
| 2024-05-01 | 89.08 | $89.22 | 383200 |
| 2024-04-30 | 89.12 | $89.18 | 231500 |
| 2024-04-29 | 89.17 | $89.47 | 177300 |
| 2024-04-26 | 89.17 | $89.12 | 265000 |
| 2024-04-25 | 89.25 | $89.08 | 262900 |
| 2024-04-24 | 89.36 | $89.42 | 179900 |
| 2024-04-23 | 89.41 | $89.56 | 550900 |
| 2024-04-22 | 89.45 | $89.45 | 154500 |
| 2024-04-19 | 89.52 | $89.43 | 155000 |
| 2024-04-18 | 89.61 | $89.31 | 161100 |
| 2024-04-17 | 89.74 | $89.53 | 158500 |
| 2024-04-16 | 89.85 | $89.04 | 285100 |
| 2024-04-15 | 90.08 | $89.28 | 142400 |
| 2024-04-12 | 90.30 | $89.75 | 304800 |
| 2024-04-11 | 90.47 | $89.68 | 202300 |
| 2024-04-10 | 90.67 | $89.71 | 176600 |
| 2024-04-09 | 90.90 | $90.87 | 146200 |
| 2024-04-08 | 90.93 | $90.54 | 181500 |
| 2024-04-05 | 91.03 | $90.48 | 138800 |
| 2024-04-04 | 91.16 | $90.97 | 193900 |
| 2024-04-03 | 91.21 | $90.71 | 314700 |
| 2024-04-02 | 91.32 | $90.66 | 206600 |
| 2024-04-01 | 91.47 | $90.83 | 298300 |
| 2024-03-28 | 91.59 | $91.86 | 238300 |
| 2024-03-27 | 91.52 | $91.93 | 296700 |
| 2024-03-26 | 91.43 | $91.77 | 290000 |
| 2024-03-25 | 91.35 | $91.57 | 281700 |
| 2024-03-22 | 91.30 | $91.64 | 281700 |
| 2024-03-21 | 91.23 | $91.38 | 196700 |
| 2024-03-20 | 91.20 | $91.32 | 315200 |
| 2024-03-19 | 91.18 | $91.07 | 170600 |
| 2024-03-18 | 91.22 | $90.86 | 180000 |
| 2024-03-15 | 91.30 | $90.92 | 242300 |
| 2024-03-14 | 91.38 | $90.95 | 203600 |
| 2024-03-13 | 91.46 | $91.48 | 187800 |
| 2024-03-12 | 91.45 | $91.58 | 237700 |
| 2024-03-11 | 91.42 | $91.81 | 273700 |
| 2024-03-08 | 91.33 | $91.94 | 221300 |
| 2024-03-07 | 91.20 | $91.82 | 193000 |
| 2024-03-06 | 91.08 | $91.57 | 230500 |
| 2024-03-05 | 90.99 | $91.39 | 219300 |
| 2024-03-04 | 90.92 | $91.00 | 246300 |
| 2024-03-01 | 90.93 | $91.18 | 207200 |
| 2024-02-29 | 90.90 | $91.18 | 168500 |
| 2024-02-28 | 90.87 | $91.02 | 154400 |
| 2024-02-27 | 90.86 | $90.60 | 821800 |
| 2024-02-26 | 90.95 | $91.00 | 188300 |
| 2024-02-23 | 90.97 | $91.15 | 147700 |
| 2024-02-22 | 90.96 | $90.72 | 227500 |
| 2024-02-21 | 91.04 | $90.68 | 199100 |
| 2024-02-20 | 91.14 | $90.93 | 230800 |
| 2024-02-16 | 91.21 | $90.83 | 250100 |
| 2024-02-15 | 91.31 | $91.16 | 233100 |
| 2024-02-14 | 91.36 | $90.79 | 342500 |
| 2024-02-13 | 91.49 | $90.63 | 217400 |
| 2024-02-12 | 91.68 | $91.42 | 331900 |
| 2024-02-09 | 91.74 | $91.22 | 219300 |
| 2024-02-08 | 91.84 | $91.35 | 288800 |
| 2024-02-07 | 91.94 | $91.58 | 319600 |
| 2024-02-06 | 92.00 | $91.62 | 274500 |
| 2024-02-05 | 92.06 | $91.27 | 353900 |
| 2024-02-02 | 92.20 | $91.97 | 645000 |
| 2024-02-01 | 92.22 | $92.67 | 287100 |
| 2024-01-31 | 92.09 | $92.42 | 257100 |
| 2024-01-30 | 91.99 | $92.17 | 218000 |
| 2024-01-29 | 91.93 | $92.00 | 302400 |
| 2024-01-26 | 91.89 | $91.68 | 159300 |
| 2024-01-25 | 91.91 | $91.73 | 190600 |
| 2024-01-24 | 91.93 | $91.30 | 186700 |
| 2024-01-23 | 92.03 | $91.54 | 171600 |
| 2024-01-22 | 92.10 | $91.68 | 769300 |
| 2024-01-19 | 92.15 | $91.49 | 198200 |
| 2024-01-18 | 92.25 | $91.47 | 245200 |
| 2024-01-17 | 92.36 | $91.56 | 332300 |
| 2024-01-16 | 92.47 | $91.82 | 262600 |
| 2024-01-12 | 92.54 | $92.46 | 234700 |
| 2024-01-11 | 92.48 | $92.17 | 213300 |
| 2024-01-10 | 92.47 | $91.78 | 176500 |
| 2024-01-09 | 92.53 | $91.86 | 240300 |
| 2024-01-08 | 92.59 | $91.88 | 342900 |
| 2024-01-05 | 92.64 | $91.51 | 285500 |
| 2024-01-04 | 92.78 | $91.69 | 570600 |
| 2024-01-03 | 92.89 | $92.21 | 403900 |
| 2024-01-02 | 92.90 | $91.94 | 576000 |
| 2023-12-29 | 92.97 | $92.45 | 215900 |
| 2023-12-28 | 92.94 | $92.66 | 288800 |
| 2023-12-27 | 92.84 | $93.18 | 274400 |
| 2023-12-26 | 92.62 | $92.66 | 242500 |
| 2023-12-22 | 92.45 | $92.51 | 459700 |
| 2023-12-21 | 92.29 | $92.50 | 296400 |
| 2023-12-20 | 92.10 | $92.45 | 311200 |
| 2023-12-19 | 91.88 | $92.15 | 399700 |
| 2023-12-18 | 91.67 | $92.03 | 228000 |
| 2023-12-15 | 91.46 | $92.18 | 379200 |
| 2023-12-14 | 91.17 | $92.25 | 408100 |
| 2023-12-13 | 90.81 | $91.58 | 552800 |
| 2023-12-12 | 90.53 | $90.52 | 407700 |
| 2023-12-11 | 90.43 | $90.24 | 772000 |
| 2023-12-08 | 90.36 | $90.40 | 586500 |
| 2023-12-07 | 90.24 | $90.72 | 330900 |
| 2023-12-06 | 90.03 | $90.60 | 328300 |
| 2023-12-05 | 89.80 | $90.22 | 394200 |
| 2023-12-04 | 89.61 | $89.73 | 417700 |
| 2023-12-01 | 89.50 | $90.04 | 346800 |
| 2023-11-30 | 89.29 | $89.68 | 218500 |
| 2023-11-29 | 89.12 | $89.70 | 597300 |
| 2023-11-28 | 88.91 | $89.47 | 434700 |
| 2023-11-27 | 88.72 | $89.04 | 584800 |
| 2023-11-24 | 88.58 | $88.70 | 139200 |
| 2023-11-22 | 88.49 | $88.99 | 797600 |
| 2023-11-21 | 88.32 | $88.99 | 939800 |
| 2023-11-20 | 88.13 | $88.87 | 384000 |
| 2023-11-17 | 87.92 | $88.79 | 183300 |
| 2023-11-16 | 87.69 | $88.51 | 265000 |
| 2023-11-15 | 87.48 | $88.23 | 504300 |
| 2023-11-14 | 87.30 | $88.51 | 302400 |
| 2023-11-13 | 87.03 | $87.47 | 398200 |
| 2023-11-10 | 86.93 | $87.44 | 216900 |
| 2023-11-09 | 86.82 | $87.42 | 245300 |
| 2023-11-08 | 86.71 | $87.99 | 165000 |
| 2023-11-07 | 86.45 | $87.67 | 481500 |
| 2023-11-06 | 86.22 | $87.27 | 262700 |
| 2023-11-03 | 86.04 | $87.66 | 416200 |
| 2023-11-02 | 85.75 | $87.04 | 298500 |
| 2023-11-01 | 85.55 | $86.35 | 368200 |
| 2023-10-31 | 85.47 | $85.81 | 253800 |
| 2023-10-30 | 85.49 | $85.84 | 325800 |
| 2023-10-27 | 85.52 | $85.98 | 301000 |
| 2023-10-26 | 85.52 | $85.89 | 244600 |
| 2023-10-25 | 85.55 | $85.51 | 974900 |
| 2023-10-24 | 85.67 | $85.98 | 405700 |
| 2023-10-23 | 85.72 | $85.69 | 351900 |
| 2023-10-20 | 85.84 | $85.42 | 273300 |
| 2023-10-19 | 86.04 | $85.36 | 444700 |
| 2023-10-18 | 86.29 | $85.65 | 239200 |
| 2023-10-17 | 86.53 | $86.15 | 301000 |
| 2023-10-16 | 86.70 | $86.82 | 688700 |
| 2023-10-13 | 86.77 | $87.11 | 167500 |
| 2023-10-12 | 86.78 | $86.84 | 262800 |
| 2023-10-11 | 86.87 | $87.41 | 283500 |
| 2023-10-10 | 86.85 | $87.09 | 248600 |
| 2023-10-09 | 86.90 | $87.18 | 272700 |
| 2023-10-06 | 86.95 | $86.50 | 689400 |
| 2023-10-05 | 87.15 | $86.87 | 198000 |
| 2023-10-04 | 87.31 | $86.72 | 280200 |
| 2023-10-03 | 87.54 | $86.38 | 569100 |
| 2023-10-02 | 87.87 | $87.09 | 333200 |
| 2023-09-29 | 88.12 | $87.90 | 313500 |
| 2023-09-28 | 88.24 | $87.97 | 148800 |
| 2023-09-27 | 88.36 | $87.73 | 500500 |
| 2023-09-26 | 88.56 | $87.95 | 182400 |
| 2023-09-25 | 88.75 | $88.05 | 116100 |
| 2023-09-22 | 88.95 | $88.73 | 113900 |
| 2023-09-21 | 89.04 | $88.44 | 159500 |
| 2023-09-20 | 89.21 | $89.09 | 157700 |
| 2023-09-19 | 89.27 | $89.05 | 148500 |
| 2023-09-18 | 89.35 | $89.41 | 141300 |
| 2023-09-15 | 89.37 | $89.38 | 142200 |
| 2023-09-14 | 89.40 | $89.62 | 137300 |
| 2023-09-13 | 89.39 | $89.66 | 296800 |
| 2023-09-12 | 89.37 | $89.45 | 102900 |
| 2023-09-11 | 89.39 | $89.39 | 125600 |
| 2023-09-08 | 89.43 | $89.45 | 181400 |
| 2023-09-07 | 89.46 | $89.35 | 253100 |
| 2023-09-06 | 89.53 | $89.17 | 233900 |
| 2023-09-05 | 89.64 | $89.30 | 109400 |
| 2023-09-01 | 89.75 | $89.78 | 208100 |
| 2023-08-31 | 89.77 | $90.57 | 189100 |
| 2023-08-30 | 89.63 | $90.38 | 335600 |
| 2023-08-29 | 89.51 | $90.40 | 157200 |
| 2023-08-28 | 89.37 | $89.86 | 132300 |
| 2023-08-25 | 89.33 | $89.58 | 188300 |
| 2023-08-24 | 89.34 | $89.58 | 176800 |
| 2023-08-23 | 89.35 | $89.78 | 161800 |
| 2023-08-22 | 89.33 | $89.04 | 206400 |
| 2023-08-21 | 89.46 | $89.03 | 168100 |
| 2023-08-18 | 89.62 | $89.43 | 137300 |
| 2023-08-17 | 89.73 | $89.30 | 233000 |
| 2023-08-16 | 89.88 | $89.41 | 203600 |
| 2023-08-15 | 90.04 | $89.48 | 292700 |
| 2023-08-14 | 90.21 | $89.71 | 301700 |
| 2023-08-11 | 90.37 | $89.92 | 141300 |
| 2023-08-10 | 90.50 | $90.25 | 139300 |
| 2023-08-09 | 90.59 | $90.73 | 199100 |
| 2023-08-08 | 90.59 | $90.62 | 246600 |
| 2023-08-07 | 90.62 | $90.43 | 134800 |
| 2023-08-04 | 90.70 | $90.44 | 166700 |
| 2023-08-03 | 90.79 | $89.89 | 270000 |
| 2023-08-02 | 91.01 | $90.25 | 314400 |
| 2023-08-01 | 91.19 | $90.72 | 318800 |
| 2023-07-31 | 91.30 | $91.37 | 167000 |
| 2023-07-28 | 91.29 | $91.18 | 285000 |
| 2023-07-27 | 91.32 | $91.00 | 424000 |
| 2023-07-26 | 91.40 | $91.60 | 1.8M |
| 2023-07-25 | 91.36 | $91.32 | 176300 |
| 2023-07-24 | 91.37 | $91.42 | 160800 |
| 2023-07-21 | 91.36 | $91.55 | 337200 |
| 2023-07-20 | 91.33 | $91.52 | 324900 |
| 2023-07-19 | 91.29 | $91.90 | 159700 |
| 2023-07-18 | 91.18 | $91.70 | 219400 |
| 2023-07-17 | 91.08 | $91.59 | 173600 |
| 2023-07-14 | 91.00 | $91.50 | 225600 |
| 2023-07-13 | 90.92 | $91.80 | 250500 |
| 2023-07-12 | 90.77 | $91.23 | 242300 |
| 2023-07-11 | 90.71 | $90.55 | 330100 |
| 2023-07-10 | 90.79 | $90.38 | 168900 |
| 2023-07-07 | 90.93 | $90.07 | 169200 |
| 2023-07-06 | 91.15 | $90.20 | 201400 |
| 2023-07-05 | 91.38 | $90.71 | 358800 |
| 2023-07-03 | 91.55 | $91.11 | 148000 |
| 2023-06-30 | 91.65 | $91.62 | 134000 |
| 2023-06-29 | 91.67 | $91.40 | 482000 |
| 2023-06-28 | 91.73 | $92.03 | 274200 |
| 2023-06-27 | 91.68 | $91.79 | 173700 |
| 2023-06-26 | 91.66 | $92.18 | 152300 |
| 2023-06-23 | 91.57 | $91.64 | 204900 |
| 2023-06-22 | 91.57 | $91.49 | 233700 |
| 2023-06-21 | 91.60 | $92.00 | 259100 |
| 2023-06-20 | 91.53 | $91.70 | 190100 |
| 2023-06-16 | 91.52 | $91.79 | 210400 |
| 2023-06-15 | 91.48 | $92.08 | 285700 |
| 2023-06-14 | 91.38 | $91.41 | 275600 |
| 2023-06-13 | 91.41 | $91.29 | 488400 |
| 2023-06-12 | 91.46 | $91.63 | 143200 |
| 2023-06-09 | 91.46 | $91.45 | 315200 |
| 2023-06-08 | 91.50 | $91.64 | 170500 |
| 2023-06-07 | 91.50 | $91.29 | 328000 |
| 2023-06-06 | 91.58 | $91.76 | 193800 |
| 2023-06-05 | 91.57 | $91.63 | 317000 |
| 2023-06-02 | 91.59 | $91.69 | 171800 |
| 2023-06-01 | 91.61 | $92.02 | 258100 |
| 2023-05-31 | 91.56 | $92.05 | 244300 |
| 2023-05-30 | 91.49 | $91.73 | 159300 |
| 2023-05-26 | 91.49 | $91.14 | 304600 |
| 2023-05-25 | 91.61 | $90.82 | 143200 |
| 2023-05-24 | 91.83 | $91.32 | 165500 |
| 2023-05-23 | 91.97 | $91.57 | 135500 |
| 2023-05-22 | 92.08 | $91.63 | 142700 |
| 2023-05-19 | 92.20 | $91.59 | 182500 |
| 2023-05-18 | 92.35 | $91.77 | 147400 |
| 2023-05-17 | 92.49 | $92.15 | 159900 |
| 2023-05-16 | 92.57 | $92.17 | 120000 |
| 2023-05-15 | 92.66 | $92.33 | 109500 |
| 2023-05-12 | 92.72 | $92.51 | 194400 |
| 2023-05-11 | 92.76 | $92.93 | 149400 |
| 2023-05-10 | 92.72 | $92.76 | 215200 |
| 2023-05-09 | 92.71 | $92.26 | 364700 |
| 2023-05-08 | 92.80 | $92.35 | 131200 |
| 2023-05-05 | 92.89 | $92.84 | 189900 |
| 2023-05-04 | 92.88 | $93.04 | 207000 |
| 2023-05-03 | 92.84 | $93.14 | 118600 |
| 2023-05-02 | 92.76 | $92.76 | 191600 |
| 2023-05-01 | 92.75 | $92.07 | 191800 |
| 2023-04-28 | 92.88 | $93.12 | 117800 |
| 2023-04-27 | 92.81 | $92.66 | 137000 |
| 2023-04-26 | 92.83 | $92.89 | 213400 |
| 2023-04-25 | 92.80 | $93.21 | 132900 |
| 2023-04-24 | 92.70 | $92.76 | 98800 |
| 2023-04-21 | 92.68 | $92.44 | 131400 |
| 2023-04-20 | 92.72 | $92.58 | 202800 |
| 2023-04-19 | 92.74 | $92.32 | 556900 |
| 2023-04-18 | 92.81 | $92.35 | 374200 |
| 2023-04-17 | 92.89 | $92.20 | 113600 |
| 2023-04-14 | 93.01 | $92.62 | 445400 |
| 2023-04-13 | 93.06 | $92.97 | 134300 |
| 2023-04-12 | 93.04 | $93.11 | 236000 |
| 2023-04-11 | 92.99 | $92.83 | 184600 |
| 2023-04-10 | 92.98 | $92.70 | 304400 |
| 2023-04-06 | 93.01 | $93.36 | 200700 |
| 2023-04-05 | 92.89 | $93.37 | 148100 |
| 2023-04-04 | 92.75 | $93.07 | 203500 |
| 2023-04-03 | 92.65 | $93.46 | 367800 |
| 2023-03-31 | 92.45 | $92.76 | 543400 |
| 2023-03-30 | 92.37 | $92.39 | 334200 |
| 2023-03-29 | 92.35 | $92.18 | 147600 |
| 2023-03-28 | 92.37 | $92.04 | 188700 |
| 2023-03-27 | 92.42 | $92.24 | 261600 |
| 2023-03-24 | 92.44 | $93.11 | 124600 |
| 2023-03-23 | 92.27 | $93.09 | 119400 |
| 2023-03-22 | 92.08 | $92.89 | 183800 |
| 2023-03-21 | 91.90 | $92.03 | 181300 |
| 2023-03-20 | 91.88 | $92.95 | 201800 |
| 2023-03-17 | 91.66 | $92.50 | 165000 |
| 2023-03-16 | 91.50 | $92.12 | 751700 |
| 2023-03-15 | 91.39 | $92.24 | 157400 |
| 2023-03-14 | 91.24 | $91.93 | 338500 |
| 2023-03-13 | 91.14 | $92.32 | 209800 |
| 2023-03-10 | 90.94 | $91.86 | 292000 |
| 2023-03-09 | 90.80 | $90.98 | 151000 |
| 2023-03-08 | 90.84 | $90.71 | 253400 |
| 2023-03-07 | 90.94 | $90.82 | 151100 |
| 2023-03-06 | 91.04 | $90.86 | 257000 |
| 2023-03-03 | 91.14 | $90.99 | 161200 |
| 2023-03-02 | 91.25 | $90.40 | 280300 |
| 2023-03-01 | 91.49 | $90.69 | 258400 |
| 2023-02-28 | 91.72 | $91.47 | 129300 |
| 2023-02-27 | 91.82 | $91.43 | 721900 |
| 2023-02-24 | 91.95 | $91.32 | 206100 |
| 2023-02-23 | 92.12 | $91.77 | 197300 |
| 2023-02-22 | 92.23 | $91.49 | 135200 |
| 2023-02-21 | 92.42 | $91.27 | 205200 |
| 2023-02-17 | 92.69 | $91.97 | 158100 |
| 2023-02-16 | 92.85 | $91.95 | 219200 |
| 2023-02-15 | 93.04 | $92.22 | 197100 |
| 2023-02-14 | 93.21 | $92.45 | 222400 |
| 2023-02-13 | 93.35 | $92.72 | 131400 |
| 2023-02-10 | 93.46 | $92.53 | 166000 |
| 2023-02-09 | 93.62 | $92.82 | 186700 |
| 2023-02-08 | 93.75 | $93.09 | 220600 |
| 2023-02-07 | 93.83 | $92.95 | 198900 |
| 2023-02-06 | 93.96 | $92.85 | 464700 |
| 2023-02-03 | 94.13 | $93.63 | 555100 |
| 2023-02-02 | 94.15 | $94.23 | 209600 |
| 2023-02-01 | 94.05 | $94.20 | 290900 |
| 2023-01-31 | 93.93 | $93.90 | 367000 |
| 2023-01-30 | 93.85 | $93.57 | 235900 |
| 2023-01-27 | 93.83 | $93.73 | 238600 |
| 2023-01-26 | 93.76 | $93.84 | 434000 |
| 2023-01-25 | 93.66 | $93.89 | 358400 |
| 2023-01-24 | 93.52 | $93.52 | 663100 |
| 2023-01-23 | 93.44 | $93.39 | 693900 |
| 2023-01-20 | 93.36 | $93.57 | 327500 |
| 2023-01-19 | 93.23 | $93.90 | 229400 |
| 2023-01-18 | 93.01 | $94.00 | 265900 |
| 2023-01-17 | 92.73 | $93.15 | 318100 |
| 2023-01-13 | 92.57 | $93.21 | 240500 |
| 2023-01-12 | 92.38 | $93.61 | 179500 |
| 2023-01-11 | 92.07 | $92.75 | 330800 |
| 2023-01-10 | 91.89 | $92.18 | 271600 |
| 2023-01-09 | 91.79 | $92.43 | 384200 |
| 2023-01-06 | 91.63 | $92.20 | 484300 |
| 2023-01-05 | 91.49 | $91.35 | 275800 |
| 2023-01-04 | 91.50 | $91.41 | 266600 |
| 2023-01-03 | 91.51 | $90.98 | 308500 |
| 2022-12-30 | 91.60 | $90.48 | 588300 |
| 2022-12-29 | 91.81 | $90.83 | 245800 |
| 2022-12-28 | 91.98 | $90.74 | 510700 |
| 2022-12-27 | 92.20 | $91.00 | 365200 |
| 2022-12-23 | 92.39 | $91.56 | 313800 |
| 2022-12-22 | 92.49 | $91.80 | 353800 |
| 2022-12-21 | 92.55 | $91.91 | 210700 |
| 2022-12-20 | 92.60 | $91.66 | 239900 |
| 2022-12-19 | 92.70 | $92.07 | 367000 |
| 2022-12-16 | 92.72 | $92.81 | 881000 |
| 2022-12-15 | 92.59 | $92.92 | 370100 |
| 2022-12-14 | 92.41 | $92.80 | 607200 |
| 2022-12-13 | 92.21 | $92.50 | 356900 |
| 2022-12-12 | 92.05 | $91.83 | 241700 |
| 2022-12-09 | 91.99 | $91.79 | 267000 |
| 2022-12-08 | 91.93 | $92.20 | 265800 |
| 2022-12-07 | 91.76 | $92.67 | 550100 |
| 2022-12-06 | 91.47 | $91.70 | 278100 |
| 2022-12-05 | 91.32 | $91.43 | 719300 |
| 2022-12-02 | 91.21 | $92.20 | 232900 |
| 2022-12-01 | 90.91 | $91.73 | 385900 |
| 2022-11-30 | 90.66 | $91.22 | 237900 |
| 2022-11-29 | 90.47 | $90.76 | 317000 |
| 2022-11-28 | 90.34 | $90.89 | 284900 |
| 2022-11-25 | 90.16 | $91.02 | 45000 |
| 2022-11-23 | 89.93 | $90.92 | 189900 |
| 2022-11-22 | 89.68 | $90.56 | 307200 |
| 2022-11-21 | 89.46 | $90.09 | 200800 |
| 2022-11-18 | 89.30 | $90.12 | 142700 |
| 2022-11-17 | 89.11 | $90.27 | 422400 |
| 2022-11-16 | 88.86 | $90.65 | 302300 |
| 2022-11-15 | 88.48 | $90.13 | 327800 |
| 2022-11-14 | 88.16 | $89.49 | 215200 |
| 2022-11-11 | 87.92 | $89.68 | 305800 |
| 2022-11-10 | 87.61 | $89.50 | 630200 |
| 2022-11-09 | 87.29 | $87.88 | 336500 |
| 2022-11-08 | 87.26 | $87.76 | 278800 |
| 2022-11-07 | 87.26 | $87.45 | 379100 |
| 2022-11-04 | 87.33 | $87.74 | 498000 |
| 2022-11-03 | 87.36 | $87.51 | 348500 |
| 2022-11-02 | 87.44 | $88.04 | 209700 |
| 2022-11-01 | 87.44 | $88.16 | 142800 |
| 2022-10-31 | 87.41 | $88.20 | 647900 |
| 2022-10-28 | 87.38 | $88.43 | 221700 |
| 2022-10-27 | 87.29 | $88.58 | 155800 |
| 2022-10-26 | 87.18 | $88.16 | 276300 |
| 2022-10-25 | 87.14 | $87.88 | 311900 |
| 2022-10-24 | 87.16 | $87.15 | 349300 |
| 2022-10-21 | 87.35 | $87.00 | 325400 |
| 2022-10-20 | 87.61 | $87.15 | 203700 |
| 2022-10-19 | 87.89 | $87.78 | 227600 |
| 2022-10-18 | 88.09 | $88.36 | 123100 |
| 2022-10-17 | 88.21 | $88.28 | 165100 |
| 2022-10-14 | 88.37 | $88.22 | 333500 |
| 2022-10-13 | 88.58 | $88.44 | 289700 |
| 2022-10-12 | 88.79 | $88.75 | 177500 |
| 2022-10-11 | 88.98 | $88.83 | 302500 |
| 2022-10-10 | 89.19 | $89.00 | 116000 |
| 2022-10-07 | 89.40 | $89.26 | 272300 |
| 2022-10-06 | 89.60 | $89.58 | 295400 |
| 2022-10-05 | 89.78 | $89.96 | 442800 |
| 2022-10-04 | 89.91 | $90.35 | 306600 |
| 2022-10-03 | 89.99 | $90.04 | 460600 |
| 2022-09-30 | 90.16 | $89.72 | 252500 |
| 2022-09-29 | 90.43 | $90.11 | 178400 |
| 2022-09-28 | 90.68 | $90.54 | 348900 |
| 2022-09-27 | 90.87 | $89.53 | 461300 |
| 2022-09-26 | 91.32 | $89.91 | 254900 |
| 2022-09-23 | 91.77 | $91.16 | 368000 |
| 2022-09-22 | 92.04 | $91.42 | 227800 |
| 2022-09-21 | 92.30 | $92.24 | 116600 |
| 2022-09-20 | 92.44 | $92.06 | 149600 |
| 2022-09-19 | 92.64 | $92.40 | 155000 |
| 2022-09-16 | 92.81 | $92.49 | 101500 |
| 2022-09-15 | 93.00 | $92.55 | 103700 |
| 2022-09-14 | 93.21 | $92.90 | 164400 |
| 2022-09-13 | 93.38 | $92.86 | 178400 |
| 2022-09-12 | 93.59 | $93.34 | 156000 |
| 2022-09-09 | 93.74 | $93.35 | 109000 |
| 2022-09-08 | 93.92 | $93.42 | 272700 |
| 2022-09-07 | 94.12 | $93.49 | 259900 |
| 2022-09-06 | 94.33 | $93.11 | 193400 |
| 2022-09-02 | 94.67 | $93.91 | 165200 |
| 2022-09-01 | 94.90 | $93.70 | 239300 |
| 2022-08-31 | 95.21 | $94.54 | 81700 |
| 2022-08-30 | 95.39 | $94.88 | 103100 |
| 2022-08-29 | 95.53 | $95.01 | 415700 |
| 2022-08-26 | 95.67 | $95.16 | 103800 |
| 2022-08-25 | 95.81 | $95.48 | 140500 |
| 2022-08-24 | 95.89 | $94.83 | 162300 |
| 2022-08-23 | 96.13 | $95.04 | 230600 |
| 2022-08-22 | 96.37 | $95.13 | 174200 |
| 2022-08-19 | 96.62 | $95.80 | 146300 |
| 2022-08-18 | 96.77 | $96.25 | 165300 |
| 2022-08-17 | 96.85 | $96.27 | 288600 |
| 2022-08-16 | 96.94 | $96.95 | 286700 |
| 2022-08-15 | 96.89 | $96.86 | 252100 |
| 2022-08-12 | 96.85 | $96.69 | 155100 |
| 2022-08-11 | 96.84 | $96.36 | 208000 |
| 2022-08-10 | 96.90 | $96.86 | 224800 |
| 2022-08-09 | 96.86 | $96.55 | 195900 |
| 2022-08-08 | 96.87 | $96.65 | 374500 |
| 2022-08-05 | 96.86 | $96.37 | 239800 |
| 2022-08-04 | 96.91 | $97.27 | 130300 |
| 2022-08-03 | 96.77 | $96.99 | 235000 |
| 2022-08-02 | 96.66 | $96.61 | 248500 |
| 2022-08-01 | 96.62 | $97.50 | 399300 |
| 2022-07-29 | 96.38 | $97.51 | 229200 |
| 2022-07-28 | 96.09 | $97.29 | 250100 |
| 2022-07-27 | 95.81 | $96.66 | 254600 |
| 2022-07-26 | 95.61 | $96.32 | 167800 |
| 2022-07-25 | 95.45 | $96.26 | 262100 |
| 2022-07-22 | 95.27 | $96.39 | 247400 |
| 2022-07-21 | 95.04 | $95.75 | 547800 |
| 2022-07-20 | 94.91 | $95.24 | 692900 |
| 2022-07-19 | 94.86 | $95.23 | 214200 |
| 2022-07-18 | 94.82 | $95.22 | 198200 |
| 2022-07-15 | 94.77 | $95.25 | 158500 |
| 2022-07-14 | 94.70 | $94.92 | 130100 |
| 2022-07-13 | 94.70 | $95.29 | 249700 |
| 2022-07-12 | 94.62 | $95.00 | 391400 |
| 2022-07-11 | 94.59 | $95.05 | 242100 |
| 2022-07-08 | 94.55 | $94.75 | 137800 |
| 2022-07-07 | 94.57 | $94.89 | 195100 |
| 2022-07-06 | 94.57 | $95.07 | 184100 |
| 2022-07-05 | 94.53 | $95.54 | 398300 |
| 2022-07-01 | 94.39 | $95.75 | 312500 |
| 2022-06-30 | 94.19 | $95.25 | 288200 |
| 2022-06-29 | 94.06 | $94.83 | 265300 |
| 2022-06-28 | 94.01 | $94.21 | 151300 |
| 2022-06-27 | 94.09 | $94.39 | 210600 |
| 2022-06-24 | 94.15 | $94.76 | 465000 |
| 2022-06-23 | 94.14 | $94.51 | 233700 |
| 2022-06-22 | 94.20 | $94.53 | 291300 |
| 2022-06-21 | 94.26 | $93.87 | 280600 |
| 2022-06-17 | 94.49 | $94.14 | 180000 |
| 2022-06-16 | 94.69 | $94.20 | 384300 |
| 2022-06-15 | 94.93 | $94.00 | 304800 |
| 2022-06-14 | 95.25 | $93.11 | 407400 |
| 2022-06-13 | 95.82 | $93.87 | 561300 |
| 2022-06-10 | 96.32 | $95.52 | 217000 |
| 2022-06-09 | 96.56 | $96.26 | 172500 |
| 2022-06-08 | 96.68 | $96.35 | 143200 |
| 2022-06-07 | 96.81 | $96.70 | 299700 |
| 2022-06-06 | 96.89 | $96.52 | 181300 |
| 2022-06-03 | 97.01 | $96.97 | 140400 |
| 2022-06-02 | 97.07 | $97.20 | 317400 |
| 2022-06-01 | 97.10 | $96.93 | 206400 |
| 2022-05-31 | 97.18 | $97.76 | 335100 |
| 2022-05-27 | 97.11 | $98.24 | 368100 |
| 2022-05-26 | 96.92 | $98.04 | 423700 |
| 2022-05-25 | 96.75 | $97.76 | 207100 |
| 2022-05-24 | 96.62 | $97.59 | 270400 |
| 2022-05-23 | 96.51 | $96.85 | 390600 |
| 2022-05-20 | 96.54 | $97.41 | 212800 |
| 2022-05-19 | 96.46 | $97.06 | 722900 |
| 2022-05-18 | 96.45 | $96.87 | 1.1M |
| 2022-05-17 | 96.48 | $96.65 | 176100 |
| 2022-05-16 | 96.57 | $97.21 | 183300 |
| 2022-05-13 | 96.56 | $97.01 | 1.4M |
| 2022-05-12 | 96.60 | $97.46 | 465400 |
| 2022-05-11 | 96.56 | $97.27 | 378300 |
| 2022-05-10 | 96.56 | $96.80 | 447800 |
| 2022-05-09 | 96.67 | $96.81 | 385400 |
| 2022-05-06 | 96.80 | $96.45 | 315700 |
| 2022-05-05 | 97.04 | $96.74 | 221800 |
| 2022-05-04 | 97.26 | $97.88 | 253300 |
| 2022-05-03 | 97.28 | $97.17 | 266700 |
| 2022-05-02 | 97.46 | $97.05 | 531100 |
| 2022-04-29 | 97.71 | $97.67 | 433100 |
| 2022-04-28 | 97.87 | $98.37 | 165700 |
| 2022-04-27 | 97.92 | $98.43 | 237400 |
| 2022-04-26 | 97.98 | $98.58 | 352500 |
| 2022-04-25 | 98.02 | $98.38 | 276900 |
| 2022-04-22 | 98.12 | $97.64 | 446500 |
| 2022-04-21 | 98.39 | $98.02 | 963200 |
| 2022-04-20 | 98.64 | $98.84 | 438200 |
| 2022-04-19 | 98.77 | $98.12 | 601400 |
| 2022-04-18 | 99.08 | $98.67 | 362300 |
| 2022-04-14 | 99.33 | $99.10 | 263900 |
| 2022-04-13 | 99.53 | $99.72 | 229300 |
| 2022-04-12 | 99.65 | $99.42 | 1.2M |
| 2022-04-11 | 99.85 | $99.17 | 256700 |
| 2022-04-08 | 100.15 | $99.53 | 236200 |
| 2022-04-07 | 100.43 | $100.20 | 167300 |
| 2022-04-06 | 100.62 | $100.27 | 553500 |
| 2022-04-05 | 100.83 | $100.65 | 338600 |
| 2022-04-04 | 101.01 | $101.38 | 208800 |
| 2022-04-01 | 101.06 | $101.59 | 404300 |
| 2022-03-31 | 101.08 | $101.78 | 215700 |
| 2022-03-30 | 101.08 | $101.86 | 252100 |
| 2022-03-29 | 101.06 | $101.27 | 244300 |
| 2022-03-28 | 101.18 | $100.93 | 281700 |
| 2022-03-25 | 101.39 | $100.70 | 644600 |
| 2022-03-24 | 101.70 | $101.56 | 128600 |
| 2022-03-23 | 101.88 | $101.85 | 202700 |
| 2022-03-22 | 102.03 | $101.55 | 333600 |
| 2022-03-21 | 102.28 | $101.75 | 314500 |
| 2022-03-18 | 102.54 | $102.61 | 125500 |
| 2022-03-17 | 102.66 | $102.30 | 344500 |
| 2022-03-16 | 102.87 | $102.20 | 243600 |
| 2022-03-15 | 103.15 | $102.20 | 453200 |
| 2022-03-14 | 103.48 | $102.46 | 535600 |
| 2022-03-11 | 103.81 | $103.20 | 268700 |
| 2022-03-10 | 104.04 | $103.28 | 348600 |
| 2022-03-09 | 104.30 | $103.83 | 180900 |
| 2022-03-08 | 104.48 | $104.31 | 304700 |
| 2022-03-07 | 104.61 | $104.73 | 394900 |
| 2022-03-04 | 104.66 | $105.30 | 253400 |
| 2022-03-03 | 104.61 | $104.77 | 310600 |
| 2022-03-02 | 104.67 | $104.78 | 637800 |
| 2022-03-01 | 104.74 | $105.50 | 385300 |
| 2022-02-28 | 104.68 | $105.27 | 169100 |
| 2022-02-25 | 104.65 | $104.79 | 200900 |
| 2022-02-24 | 104.73 | $104.75 | 234600 |
| 2022-02-23 | 104.84 | $104.93 | 195700 |
| 2022-02-22 | 104.93 | $105.25 | 164600 |
| 2022-02-18 | 104.98 | $105.23 | 224800 |
| 2022-02-17 | 105.04 | $105.09 | 383500 |
| 2022-02-16 | 105.15 | $104.78 | 216100 |
| 2022-02-15 | 105.35 | $104.91 | 140400 |
| 2022-02-14 | 105.55 | $105.19 | 220600 |
| 2022-02-11 | 105.74 | $105.38 | 156100 |
| 2022-02-10 | 105.92 | $105.26 | 181300 |
| 2022-02-09 | 106.16 | $105.84 | 163000 |
| 2022-02-08 | 106.32 | $105.93 | 345600 |
| 2022-02-07 | 106.49 | $106.15 | 200400 |
| 2022-02-04 | 106.65 | $106.27 | 330700 |
| 2022-02-03 | 106.82 | $106.79 | 303500 |
| 2022-02-02 | 106.90 | $106.99 | 262100 |
| 2022-02-01 | 106.96 | $106.77 | 222700 |
| 2022-01-31 | 107.08 | $107.20 | 217100 |
| 2022-01-28 | 107.13 | $107.25 | 339500 |
| 2022-01-27 | 107.19 | $107.17 | 202100 |
| 2022-01-26 | 107.27 | $107.11 | 254100 |
| 2022-01-25 | 107.38 | $107.39 | 190200 |
| 2022-01-24 | 107.46 | $107.56 | 318900 |
| 2022-01-21 | 107.52 | $107.55 | 280400 |
| 2022-01-20 | 107.59 | $107.31 | 389000 |
| 2022-01-19 | 107.72 | $107.29 | 402100 |
| 2022-01-18 | 107.89 | $107.13 | 469400 |
| 2022-01-14 | 108.12 | $107.81 | 312300 |
| 2022-01-13 | 108.25 | $108.12 | 210300 |
| 2022-01-12 | 108.34 | $108.02 | 420800 |
| 2022-01-11 | 108.47 | $108.02 | 131300 |
| 2022-01-10 | 108.62 | $108.05 | 346400 |
| 2022-01-07 | 108.78 | $108.04 | 305800 |
| 2022-01-06 | 108.98 | $108.37 | 524000 |
| 2022-01-05 | 109.15 | $108.36 | 302000 |
| 2022-01-04 | 109.34 | $108.76 | 410000 |
| 2022-01-03 | 109.48 | $108.94 | 600400 |
| 2021-12-31 | 109.61 | $109.41 | 257200 |
| 2021-12-30 | 109.66 | $109.28 | 175600 |
| 2021-12-29 | 109.74 | $109.51 | 255300 |
| 2021-12-28 | 109.79 | $109.85 | 940400 |
| 2021-12-27 | 109.78 | $109.76 | 212600 |
| 2021-12-23 | 109.78 | $109.75 | 243900 |
| 2021-12-22 | 109.79 | $109.82 | 531000 |
| 2021-12-21 | 109.78 | $109.83 | 240500 |
| 2021-12-20 | 109.77 | $110.10 | 292400 |
| 2021-12-17 | 109.69 | $109.84 | 159800 |
| 2021-12-16 | 109.67 | $109.79 | 178100 |
| 2021-12-15 | 109.64 | $109.80 | 198300 |
| 2021-12-14 | 109.62 | $109.88 | 162600 |
| 2021-12-13 | 109.57 | $109.85 | 204300 |
| 2021-12-10 | 109.52 | $109.47 | 164300 |
| 2021-12-09 | 109.55 | $109.43 | 599100 |
| 2021-12-08 | 109.58 | $109.27 | 215600 |
| 2021-12-07 | 109.66 | $109.69 | 124100 |
| 2021-12-06 | 109.66 | $109.94 | 136800 |
| 2021-12-03 | 109.61 | $110.17 | 172100 |
| 2021-12-02 | 109.51 | $109.79 | 198400 |
| 2021-12-01 | 109.46 | $109.86 | 201200 |
| 2021-11-30 | 109.40 | $109.80 | 299300 |
| 2021-11-29 | 109.34 | $109.80 | 234500 |
| 2021-11-26 | 109.28 | $109.52 | 143200 |
| 2021-11-24 | 109.26 | $109.01 | 161400 |
| 2021-11-23 | 109.35 | $108.95 | 184400 |
| 2021-11-22 | 109.47 | $109.42 | 238900 |
| 2021-11-19 | 109.51 | $109.65 | 140700 |
| 2021-11-18 | 109.51 | $109.48 | 243200 |
| 2021-11-17 | 109.54 | $109.31 | 171400 |
| 2021-11-16 | 109.62 | $109.24 | 128100 |
| 2021-11-15 | 109.73 | $109.40 | 109400 |
| 2021-11-12 | 109.83 | $109.68 | 119100 |
| 2021-11-11 | 109.88 | $109.64 | 120300 |
| 2021-11-10 | 109.95 | $109.98 | 126800 |
| 2021-11-09 | 109.96 | $110.41 | 126400 |
| 2021-11-08 | 109.88 | $110.30 | 107700 |
| 2021-11-05 | 109.81 | $110.45 | 103300 |
| 2021-11-04 | 109.70 | $109.98 | 204400 |
| 2021-11-03 | 109.68 | $109.77 | 162900 |
| 2021-11-02 | 109.70 | $109.94 | 189300 |
| 2021-11-01 | 109.68 | $109.79 | 230900 |
| 2021-10-29 | 109.70 | $110.04 | 188700 |
| 2021-10-28 | 109.67 | $110.05 | 208000 |
| 2021-10-27 | 109.64 | $110.00 | 251000 |
| 2021-10-26 | 109.61 | $109.75 | 262400 |
| 2021-10-25 | 109.63 | $109.70 | 95700 |
| 2021-10-22 | 109.67 | $109.61 | 170100 |
| 2021-10-21 | 109.74 | $109.61 | 88700 |
| 2021-10-20 | 109.82 | $109.68 | 116500 |
| 2021-10-19 | 109.91 | $109.74 | 183300 |
| 2021-10-18 | 109.99 | $110.04 | 88000 |
| 2021-10-15 | 110.03 | $110.18 | 175000 |
| 2021-10-14 | 110.05 | $110.36 | 154600 |
| 2021-10-13 | 110.04 | $110.13 | 98500 |
| 2021-10-12 | 110.08 | $109.95 | 175400 |
| 2021-10-11 | 110.16 | $109.60 | 194000 |
| 2021-10-08 | 110.33 | $109.82 | 203600 |
| 2021-10-07 | 110.49 | $110.12 | 126100 |
| 2021-10-06 | 110.61 | $110.25 | 217200 |
| 2021-10-05 | 110.72 | $110.39 | 209800 |
| 2021-10-04 | 110.83 | $110.71 | 181800 |
| 2021-10-01 | 110.89 | $110.69 | 204800 |
| 2021-09-30 | 110.96 | $110.55 | 359900 |
| 2021-09-29 | 111.07 | $110.61 | 260100 |
| 2021-09-28 | 111.19 | $110.45 | 232000 |
| 2021-09-27 | 111.37 | $110.89 | 124000 |
| 2021-09-24 | 111.48 | $110.98 | 142800 |
| 2021-09-23 | 111.59 | $111.30 | 113400 |
| 2021-09-22 | 111.65 | $111.73 | 126100 |
| 2021-09-21 | 111.62 | $111.75 | 163800 |
| 2021-09-20 | 111.59 | $111.63 | 134200 |
| 2021-09-17 | 111.59 | $111.42 | 169800 |
| 2021-09-16 | 111.62 | $111.58 | 126100 |
| 2021-09-15 | 111.62 | $111.82 | 173000 |
| 2021-09-14 | 111.58 | $111.78 | 136300 |
| 2021-09-13 | 111.54 | $111.62 | 101300 |
| 2021-09-10 | 111.52 | $111.51 | 104900 |
| 2021-09-09 | 111.52 | $111.57 | 125400 |
| 2021-09-08 | 111.51 | $111.42 | 157900 |
| 2021-09-07 | 111.54 | $111.20 | 134600 |
| 2021-09-03 | 111.61 | $111.48 | 107700 |
| 2021-09-02 | 111.63 | $111.63 | 135200 |
| 2021-09-01 | 111.63 | $111.43 | 127100 |
| 2021-08-31 | 111.67 | $111.67 | 120800 |
| 2021-08-30 | 111.66 | $111.80 | 128400 |
| 2021-08-27 | 111.63 | $111.56 | 137800 |
| 2021-08-26 | 111.64 | $111.39 | 175300 |
| 2021-08-25 | 111.69 | $111.46 | 136700 |
| 2021-08-24 | 111.73 | $111.68 | 191800 |
| 2021-08-23 | 111.72 | $111.82 | 160600 |
| 2021-08-20 | 111.69 | $111.78 | 216100 |
| 2021-08-19 | 111.66 | $111.79 | 139200 |
| 2021-08-18 | 111.63 | $111.53 | 106500 |
| 2021-08-17 | 111.64 | $111.62 | 210700 |
| 2021-08-16 | 111.64 | $111.69 | 123300 |
| 2021-08-13 | 111.62 | $111.50 | 124300 |
| 2021-08-12 | 111.63 | $111.23 | 125200 |
| 2021-08-11 | 111.71 | $111.22 | 141300 |
| 2021-08-10 | 111.80 | $111.14 | 108200 |
| 2021-08-09 | 111.92 | $111.24 | 135200 |
| 2021-08-06 | 112.03 | $111.57 | 145200 |
| 2021-08-05 | 112.10 | $111.95 | 84300 |
| 2021-08-04 | 112.09 | $112.08 | 252700 |
| 2021-08-03 | 112.05 | $112.09 | 112300 |
| 2021-08-02 | 112.00 | $111.98 | 128300 |
| 2021-07-30 | 111.96 | $111.93 | 84700 |
| 2021-07-29 | 111.92 | $111.90 | 92900 |
| 2021-07-28 | 111.89 | $111.94 | 164000 |
| 2021-07-27 | 111.83 | $111.85 | 107300 |
| 2021-07-26 | 111.79 | $111.76 | 85100 |
| 2021-07-23 | 111.75 | $111.78 | 114300 |
| 2021-07-22 | 111.71 | $111.81 | 83800 |
| 2021-07-21 | 111.64 | $111.71 | 153400 |
| 2021-07-20 | 111.59 | $111.99 | 326000 |
| 2021-07-19 | 111.47 | $111.80 | 229700 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
91.28
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
85.40
Average
94.48
Maximum
112.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.28 | $91.41 | 529587 |
| 2026-07-15 | 91.28 | $91.43 | 1.3M |
| 2026-07-14 | 91.29 | $91.19 | 706021 |
| 2026-07-13 | 91.37 | $90.92 | 482668 |
| 2026-07-10 | 91.56 | $91.29 | 448917 |
| 2026-07-09 | 91.67 | $91.37 | 507100 |
| 2026-07-08 | 91.79 | $91.27 | 426944 |
| 2026-07-07 | 91.97 | $91.44 | 482219 |
| 2026-07-06 | 92.12 | $91.84 | 545919 |
| 2026-07-02 | 92.19 | $91.80 | 497841 |
| 2026-07-01 | 92.28 | $91.64 | 751800 |
| 2026-06-30 | 92.44 | $92.21 | 489600 |
| 2026-06-29 | 92.44 | $92.63 | 343800 |
| 2026-06-26 | 92.31 | $92.55 | 472837 |
| 2026-06-25 | 92.18 | $92.43 | 1.2M |
| 2026-06-24 | 92.05 | $92.35 | 1.1M |
| 2026-06-23 | 91.91 | $91.90 | 402320 |
| 2026-06-22 | 91.89 | $91.75 | 591300 |
| 2026-06-18 | 91.90 | $92.05 | 464700 |
| 2026-06-17 | 91.83 | $91.73 | 605400 |
| 2026-06-16 | 91.84 | $92.21 | 577621 |
| 2026-06-15 | 91.69 | $91.95 | 539321 |
| 2026-06-12 | 91.60 | $91.87 | 435500 |
| 2026-06-11 | 91.51 | $91.91 | 701700 |
| 2026-06-10 | 91.40 | $91.36 | 705211 |
| 2026-06-09 | 91.43 | $91.42 | 473148 |
| 2026-06-08 | 91.46 | $91.13 | 465600 |
| 2026-06-05 | 91.58 | $91.24 | 494300 |
| 2026-06-04 | 91.70 | $91.76 | 385443 |
| 2026-06-03 | 91.68 | $91.59 | 473800 |
| 2026-06-02 | 91.71 | $91.81 | 486600 |
| 2026-06-01 | 91.68 | $91.71 | 541840 |
| 2026-05-29 | 91.67 | $92.19 | 621900 |
| 2026-05-28 | 91.52 | $92.09 | 388400 |
| 2026-05-27 | 91.36 | $91.90 | 374156 |
| 2026-05-26 | 91.23 | $91.83 | 357742 |
| 2026-05-22 | 91.11 | $91.45 | 331000 |
| 2026-05-21 | 91.08 | $91.35 | 783600 |
| 2026-05-20 | 91.08 | $91.17 | 561516 |
| 2026-05-19 | 91.16 | $90.64 | 789800 |
| 2026-05-18 | 91.42 | $90.99 | 1.0M |
| 2026-05-15 | 91.63 | $91.11 | 617546 |
| 2026-05-14 | 91.85 | $91.75 | 390632 |
| 2026-05-13 | 91.93 | $91.78 | 384300 |
| 2026-05-12 | 92.02 | $91.81 | 461209 |
| 2026-05-11 | 92.11 | $92.10 | 516717 |
| 2026-05-08 | 92.14 | $92.32 | 443517 |
| 2026-05-07 | 92.11 | $92.10 | 388300 |
| 2026-05-06 | 92.15 | $92.29 | 468353 |
| 2026-05-05 | 92.13 | $91.84 | 421822 |
| 2026-05-04 | 92.26 | $91.71 | 475600 |
| 2026-05-01 | 92.46 | $92.03 | 411200 |
| 2026-04-30 | 92.60 | $92.32 | 450816 |
| 2026-04-29 | 92.67 | $92.21 | 275909 |
| 2026-04-28 | 92.80 | $92.54 | 388132 |
| 2026-04-27 | 92.85 | $92.67 | 289300 |
| 2026-04-24 | 92.87 | $92.81 | 350500 |
| 2026-04-23 | 92.85 | $92.66 | 386015 |
| 2026-04-22 | 92.87 | $92.79 | 360136 |
| 2026-04-21 | 92.85 | $92.65 | 366200 |
| 2026-04-20 | 92.86 | $93.03 | 304689 |
| 2026-04-17 | 92.76 | $93.05 | 446923 |
| 2026-04-16 | 92.63 | $92.68 | 379234 |
| 2026-04-15 | 92.58 | $92.83 | 415706 |
| 2026-04-14 | 92.47 | $92.92 | 491910 |
| 2026-04-13 | 92.31 | $92.69 | 303309 |
| 2026-04-10 | 92.20 | $92.51 | 496450 |
| 2026-04-09 | 92.11 | $92.61 | 417408 |
| 2026-04-08 | 91.98 | $92.52 | 420300 |
| 2026-04-07 | 91.86 | $92.27 | 384121 |
| 2026-04-06 | 91.79 | $92.18 | 444200 |
| 2026-04-02 | 91.74 | $92.23 | 413400 |
| 2026-04-01 | 91.67 | $92.02 | 442900 |
| 2026-03-31 | 91.66 | $92.28 | 1.2M |
| 2026-03-30 | 91.57 | $92.05 | 540360 |
| 2026-03-27 | 91.55 | $91.56 | 442700 |
| 2026-03-26 | 91.69 | $91.54 | 379200 |
| 2026-03-25 | 91.88 | $92.22 | 682532 |
| 2026-03-24 | 91.90 | $91.78 | 995315 |
| 2026-03-23 | 92.07 | $92.07 | 793900 |
| 2026-03-20 | 92.20 | $91.69 | 448666 |
| 2026-03-19 | 92.49 | $92.60 | 505642 |
| 2026-03-18 | 92.55 | $92.52 | 392501 |
| 2026-03-17 | 92.67 | $92.90 | 531900 |
| 2026-03-16 | 92.70 | $92.69 | 581001 |
| 2026-03-13 | 92.81 | $92.32 | 585039 |
| 2026-03-12 | 93.06 | $92.51 | 611200 |
| 2026-03-11 | 93.31 | $92.83 | 409849 |
| 2026-03-10 | 93.53 | $93.23 | 633000 |
| 2026-03-09 | 93.66 | $93.45 | 527404 |
| 2026-03-06 | 93.75 | $93.27 | 668431 |
| 2026-03-05 | 93.93 | $93.38 | 487329 |
| 2026-03-04 | 94.10 | $93.56 | 719831 |
| 2026-03-03 | 94.26 | $93.69 | 1.2M |
| 2026-03-02 | 94.41 | $93.83 | 470404 |
| 2026-02-27 | 94.54 | $94.61 | 403912 |
| 2026-02-26 | 94.44 | $94.42 | 460410 |
| 2026-02-25 | 94.38 | $94.33 | 485407 |
| 2026-02-24 | 94.34 | $94.35 | 415745 |
| 2026-02-23 | 94.27 | $94.39 | 376600 |
| 2026-02-20 | 94.16 | $94.20 | 436200 |
| 2026-02-19 | 94.10 | $94.17 | 554500 |
| 2026-02-18 | 94.02 | $94.13 | 810500 |
| 2026-02-17 | 93.93 | $94.24 | 416844 |
| 2026-02-13 | 93.79 | $94.25 | 693327 |
| 2026-02-12 | 93.61 | $93.98 | 455843 |
| 2026-02-11 | 93.48 | $93.58 | 456000 |
| 2026-02-10 | 93.45 | $93.70 | 498213 |
| 2026-02-09 | 93.37 | $93.50 | 406100 |
| 2026-02-06 | 93.34 | $93.46 | 457100 |
| 2026-02-05 | 93.31 | $93.43 | 441007 |
| 2026-02-04 | 93.29 | $93.01 | 478600 |
| 2026-02-03 | 93.39 | $93.08 | 470606 |
| 2026-02-02 | 93.50 | $93.05 | 690400 |
| 2026-01-30 | 93.64 | $93.58 | 364300 |
| 2026-01-29 | 93.64 | $93.60 | 410500 |
| 2026-01-28 | 93.64 | $93.58 | 577800 |
| 2026-01-27 | 93.64 | $93.71 | 700215 |
| 2026-01-26 | 93.60 | $93.73 | 403819 |
| 2026-01-23 | 93.54 | $93.57 | 400601 |
| 2026-01-22 | 93.51 | $93.46 | 883943 |
| 2026-01-21 | 93.52 | $93.46 | 413624 |
| 2026-01-20 | 93.53 | $93.23 | 443369 |
| 2026-01-16 | 93.61 | $93.55 | 759338 |
| 2026-01-15 | 93.60 | $93.68 | 859143 |
| 2026-01-14 | 93.56 | $93.79 | 359500 |
| 2026-01-13 | 93.46 | $93.54 | 419600 |
| 2026-01-12 | 93.43 | $93.59 | 600847 |
| 2026-01-09 | 93.37 | $93.56 | 589800 |
| 2026-01-08 | 93.30 | $93.24 | 337867 |
| 2026-01-07 | 93.32 | $93.40 | 378048 |
| 2026-01-06 | 93.30 | $93.26 | 528209 |
| 2026-01-05 | 93.32 | $93.26 | 688600 |
| 2026-01-02 | 93.34 | $93.03 | 384519 |
| 2025-12-31 | 93.44 | $93.08 | 377914 |
| 2025-12-30 | 93.55 | $93.71 | 520800 |
| 2025-12-29 | 93.48 | $93.72 | 349512 |
| 2025-12-26 | 93.39 | $93.60 | 214500 |
| 2025-12-24 | 93.31 | $93.60 | 249302 |
| 2025-12-23 | 93.23 | $93.35 | 390200 |
| 2025-12-22 | 93.20 | $93.31 | 328899 |
| 2025-12-19 | 93.18 | $93.35 | 418207 |
| 2025-12-18 | 93.15 | $93.45 | 489674 |
| 2025-12-17 | 93.07 | $93.27 | 763530 |
| 2025-12-16 | 93.05 | $93.28 | 310707 |
| 2025-12-15 | 93.01 | $93.06 | 281315 |
| 2025-12-12 | 93.04 | $92.98 | 361400 |
| 2025-12-11 | 93.11 | $93.25 | 330003 |
| 2025-12-10 | 93.11 | $93.20 | 543374 |
| 2025-12-09 | 93.13 | $92.88 | 684373 |
| 2025-12-08 | 93.26 | $92.96 | 690102 |
| 2025-12-05 | 93.39 | $93.22 | 574200 |
| 2025-12-04 | 93.47 | $93.32 | 329100 |
| 2025-12-03 | 93.54 | $93.50 | 337800 |
| 2025-12-02 | 93.56 | $93.34 | 629400 |
| 2025-12-01 | 93.65 | $93.20 | 345641 |
| 2025-11-28 | 93.79 | $93.97 | 175814 |
| 2025-11-26 | 93.72 | $94.15 | 371340 |
| 2025-11-25 | 93.58 | $94.07 | 295900 |
| 2025-11-24 | 93.44 | $93.86 | 294200 |
| 2025-11-21 | 93.33 | $93.66 | 444328 |
| 2025-11-20 | 93.26 | $93.45 | 374932 |
| 2025-11-19 | 93.25 | $93.30 | 427520 |
| 2025-11-18 | 93.29 | $93.35 | 347600 |
| 2025-11-17 | 93.32 | $93.22 | 453332 |
| 2025-11-14 | 93.41 | $93.30 | 396042 |
| 2025-11-13 | 93.49 | $93.46 | 548723 |
| 2025-11-12 | 93.53 | $93.71 | 444120 |
| 2025-11-11 | 93.51 | $93.68 | 363600 |
| 2025-11-10 | 93.50 | $93.47 | 232136 |
| 2025-11-07 | 93.55 | $93.45 | 298034 |
| 2025-11-06 | 93.63 | $93.48 | 781600 |
| 2025-11-05 | 93.71 | $93.16 | 352900 |
| 2025-11-04 | 93.91 | $93.50 | 324223 |
| 2025-11-03 | 94.04 | $93.35 | 290211 |
| 2025-10-31 | 94.25 | $93.88 | 541826 |
| 2025-10-30 | 94.34 | $93.87 | 370500 |
| 2025-10-29 | 94.44 | $94.10 | 295344 |
| 2025-10-28 | 94.49 | $94.55 | 327800 |
| 2025-10-27 | 94.40 | $94.46 | 252814 |
| 2025-10-24 | 94.31 | $94.32 | 433464 |
| 2025-10-23 | 94.24 | $94.15 | 281500 |
| 2025-10-22 | 94.21 | $94.41 | 338630 |
| 2025-10-21 | 94.08 | $94.36 | 547415 |
| 2025-10-20 | 93.94 | $94.21 | 241038 |
| 2025-10-17 | 93.81 | $94.04 | 361613 |
| 2025-10-16 | 93.69 | $94.06 | 501800 |
| 2025-10-15 | 93.55 | $93.79 | 377165 |
| 2025-10-14 | 93.46 | $93.80 | 356004 |
| 2025-10-13 | 93.34 | $93.61 | 200700 |
| 2025-10-10 | 93.25 | $93.55 | 757500 |
| 2025-10-09 | 93.17 | $93.12 | 283200 |
| 2025-10-08 | 93.20 | $93.20 | 256728 |
| 2025-10-07 | 93.22 | $93.15 | 269891 |
| 2025-10-06 | 93.25 | $93.00 | 322700 |
| 2025-10-03 | 93.34 | $93.21 | 231100 |
| 2025-10-02 | 93.38 | $93.31 | 334234 |
| 2025-10-01 | 93.39 | $93.18 | 398700 |
| 2025-09-30 | 93.45 | $93.35 | 287804 |
| 2025-09-29 | 93.46 | $93.39 | 238000 |
| 2025-09-26 | 93.46 | $93.17 | 203842 |
| 2025-09-25 | 93.52 | $93.17 | 362000 |
| 2025-09-24 | 93.60 | $93.26 | 304936 |
| 2025-09-23 | 93.66 | $93.38 | 255000 |
| 2025-09-22 | 93.69 | $93.20 | 497700 |
| 2025-09-19 | 93.77 | $93.43 | 449610 |
| 2025-09-18 | 93.79 | $93.43 | 328400 |
| 2025-09-17 | 93.82 | $93.67 | 387800 |
| 2025-09-16 | 93.76 | $93.79 | 327143 |
| 2025-09-15 | 93.64 | $93.81 | 287207 |
| 2025-09-12 | 93.48 | $93.55 | 262000 |
| 2025-09-11 | 93.37 | $93.63 | 281428 |
| 2025-09-10 | 93.19 | $93.42 | 510900 |
| 2025-09-09 | 93.04 | $93.28 | 208514 |
| 2025-09-08 | 92.90 | $93.50 | 229000 |
| 2025-09-05 | 92.64 | $93.09 | 299200 |
| 2025-09-04 | 92.46 | $92.60 | 265100 |
| 2025-09-03 | 92.39 | $92.24 | 248500 |
| 2025-09-02 | 92.42 | $91.94 | 274000 |
| 2025-08-29 | 92.55 | $92.55 | 199700 |
| 2025-08-28 | 92.51 | $92.68 | 174100 |
| 2025-08-27 | 92.41 | $92.53 | 219500 |
| 2025-08-26 | 92.34 | $92.45 | 207500 |
| 2025-08-25 | 92.27 | $92.32 | 207000 |
| 2025-08-22 | 92.23 | $92.41 | 253500 |
| 2025-08-21 | 92.14 | $91.97 | 221100 |
| 2025-08-20 | 92.18 | $92.10 | 201200 |
| 2025-08-19 | 92.18 | $92.03 | 278500 |
| 2025-08-18 | 92.20 | $91.92 | 226900 |
| 2025-08-15 | 92.25 | $91.99 | 226800 |
| 2025-08-14 | 92.29 | $92.14 | 186800 |
| 2025-08-13 | 92.29 | $92.40 | 317100 |
| 2025-08-12 | 92.20 | $92.03 | 186100 |
| 2025-08-11 | 92.21 | $92.08 | 165800 |
| 2025-08-08 | 92.20 | $92.01 | 200600 |
| 2025-08-07 | 92.20 | $92.21 | 247900 |
| 2025-08-06 | 92.13 | $92.22 | 401926 |
| 2025-08-05 | 92.04 | $92.26 | 325500 |
| 2025-08-04 | 91.92 | $92.24 | 203807 |
| 2025-08-01 | 91.77 | $92.05 | 330000 |
| 2025-07-31 | 91.65 | $91.71 | 453500 |
| 2025-07-30 | 91.60 | $91.66 | 189616 |
| 2025-07-29 | 91.56 | $91.94 | 278200 |
| 2025-07-28 | 91.42 | $91.47 | 174100 |
| 2025-07-25 | 91.40 | $91.56 | 218900 |
| 2025-07-24 | 91.35 | $91.36 | 302600 |
| 2025-07-23 | 91.34 | $91.48 | 182600 |
| 2025-07-22 | 91.30 | $91.65 | 197000 |
| 2025-07-21 | 91.19 | $91.44 | 216000 |
| 2025-07-18 | 91.12 | $91.19 | 244900 |
| 2025-07-17 | 91.12 | $90.96 | 175100 |
| 2025-07-16 | 91.20 | $91.01 | 242600 |
| 2025-07-15 | 91.27 | $90.83 | 295800 |
| 2025-07-14 | 91.42 | $91.06 | 184500 |
| 2025-07-11 | 91.53 | $91.07 | 250900 |
| 2025-07-10 | 91.65 | $91.50 | 245400 |
| 2025-07-09 | 91.66 | $91.50 | 279000 |
| 2025-07-08 | 91.68 | $91.15 | 289400 |
| 2025-07-07 | 91.80 | $91.23 | 309400 |
| 2025-07-03 | 91.92 | $91.45 | 161000 |
| 2025-07-02 | 91.99 | $91.63 | 416300 |
| 2025-07-01 | 92.01 | $91.71 | 240600 |
| 2025-06-30 | 92.00 | $92.18 | 283700 |
| 2025-06-27 | 91.84 | $91.82 | 215800 |
| 2025-06-26 | 91.75 | $92.04 | 727400 |
| 2025-06-25 | 91.57 | $91.80 | 609300 |
| 2025-06-24 | 91.41 | $91.74 | 489900 |
| 2025-06-23 | 91.23 | $91.46 | 243600 |
| 2025-06-20 | 91.10 | $91.20 | 197745 |
| 2025-06-18 | 91.02 | $91.14 | 229800 |
| 2025-06-17 | 90.95 | $91.06 | 258000 |
| 2025-06-16 | 90.87 | $90.79 | 255000 |
| 2025-06-13 | 90.87 | $90.93 | 235900 |
| 2025-06-12 | 90.81 | $91.31 | 280600 |
| 2025-06-11 | 90.63 | $90.95 | 269100 |
| 2025-06-10 | 90.52 | $90.59 | 244800 |
| 2025-06-09 | 90.50 | $90.39 | 315000 |
| 2025-06-06 | 90.54 | $90.31 | 227111 |
| 2025-06-05 | 90.61 | $90.75 | 297884 |
| 2025-06-04 | 90.56 | $90.95 | 320900 |
| 2025-06-03 | 90.44 | $90.34 | 362046 |
| 2025-06-02 | 90.48 | $90.37 | 461031 |
| 2025-05-30 | 90.53 | $91.01 | 307600 |
| 2025-05-29 | 90.38 | $90.75 | 688100 |
| 2025-05-28 | 90.29 | $90.50 | 383700 |
| 2025-05-27 | 90.26 | $90.66 | 237100 |
| 2025-05-23 | 90.18 | $90.28 | 236100 |
| 2025-05-22 | 90.21 | $90.05 | 299100 |
| 2025-05-21 | 90.32 | $89.88 | 441800 |
| 2025-05-20 | 90.51 | $90.51 | 379400 |
| 2025-05-19 | 90.55 | $90.72 | 338800 |
| 2025-05-16 | 90.53 | $90.78 | 276700 |
| 2025-05-15 | 90.49 | $90.74 | 320000 |
| 2025-05-14 | 90.46 | $90.09 | 242000 |
| 2025-05-13 | 90.64 | $90.40 | 443200 |
| 2025-05-12 | 90.76 | $90.35 | 220500 |
| 2025-05-09 | 90.92 | $90.85 | 306200 |
| 2025-05-08 | 90.96 | $90.57 | 212200 |
| 2025-05-07 | 91.10 | $91.23 | 264528 |
| 2025-05-06 | 91.07 | $90.97 | 354500 |
| 2025-05-05 | 91.11 | $90.71 | 553900 |
| 2025-05-02 | 91.24 | $90.87 | 270300 |
| 2025-05-01 | 91.35 | $91.27 | 309200 |
| 2025-04-30 | 91.36 | $92.03 | 193400 |
| 2025-04-29 | 91.14 | $92.09 | 214900 |
| 2025-04-28 | 90.84 | $91.84 | 185500 |
| 2025-04-25 | 90.56 | $91.52 | 257100 |
| 2025-04-24 | 90.33 | $91.20 | 308800 |
| 2025-04-23 | 90.15 | $90.53 | 302300 |
| 2025-04-22 | 90.16 | $90.39 | 343200 |
| 2025-04-21 | 90.23 | $90.08 | 293000 |
| 2025-04-17 | 90.41 | $90.70 | 322100 |
| 2025-04-16 | 90.45 | $90.90 | 477200 |
| 2025-04-15 | 90.44 | $90.64 | 344800 |
| 2025-04-14 | 90.53 | $90.47 | 336100 |
| 2025-04-11 | 90.69 | $89.87 | 1.1M |
| 2025-04-10 | 91.09 | $90.07 | 498000 |
| 2025-04-09 | 91.52 | $90.74 | 739200 |
| 2025-04-08 | 91.84 | $90.67 | 438800 |
| 2025-04-07 | 92.24 | $91.36 | 838200 |
| 2025-04-04 | 92.52 | $92.70 | 797400 |
| 2025-04-03 | 92.43 | $92.93 | 603300 |
| 2025-04-02 | 92.25 | $92.25 | 258600 |
| 2025-04-01 | 92.24 | $92.38 | 238400 |
| 2025-03-31 | 92.18 | $92.47 | 315700 |
| 2025-03-28 | 92.09 | $92.35 | 474400 |
| 2025-03-27 | 92.01 | $91.70 | 199700 |
| 2025-03-26 | 92.11 | $91.84 | 215000 |
| 2025-03-25 | 92.20 | $92.04 | 163700 |
| 2025-03-24 | 92.24 | $91.86 | 205600 |
| 2025-03-21 | 92.34 | $92.37 | 166900 |
| 2025-03-20 | 92.30 | $92.48 | 269800 |
| 2025-03-19 | 92.21 | $92.27 | 964900 |
| 2025-03-18 | 92.17 | $92.08 | 238600 |
| 2025-03-17 | 92.17 | $91.95 | 282400 |
| 2025-03-14 | 92.21 | $91.81 | 183100 |
| 2025-03-13 | 92.31 | $91.97 | 434000 |
| 2025-03-12 | 92.37 | $91.80 | 1.7M |
| 2025-03-11 | 92.49 | $92.03 | 340300 |
| 2025-03-10 | 92.56 | $92.43 | 484400 |
| 2025-03-07 | 92.52 | $91.97 | 243300 |
| 2025-03-06 | 92.60 | $92.07 | 357800 |
| 2025-03-05 | 92.66 | $92.02 | 345900 |
| 2025-03-04 | 92.73 | $92.39 | 456400 |
| 2025-03-03 | 92.70 | $92.73 | 780500 |
| 2025-02-28 | 92.54 | $92.90 | 729800 |
| 2025-02-27 | 92.29 | $92.41 | 227800 |
| 2025-02-26 | 92.12 | $92.59 | 607900 |
| 2025-02-25 | 91.86 | $92.47 | 425100 |
| 2025-02-24 | 91.56 | $91.86 | 305600 |
| 2025-02-21 | 91.40 | $91.73 | 209800 |
| 2025-02-20 | 91.23 | $91.30 | 186400 |
| 2025-02-19 | 91.16 | $91.12 | 203400 |
| 2025-02-18 | 91.12 | $90.92 | 283800 |
| 2025-02-14 | 91.14 | $91.36 | 1.4M |
| 2025-02-13 | 91.02 | $91.03 | 591200 |
| 2025-02-12 | 90.98 | $90.33 | 515200 |
| 2025-02-11 | 91.15 | $90.78 | 377700 |
| 2025-02-10 | 91.21 | $91.03 | 300700 |
| 2025-02-07 | 91.20 | $90.98 | 283000 |
| 2025-02-06 | 91.20 | $91.27 | 296400 |
| 2025-02-05 | 91.10 | $91.38 | 404000 |
| 2025-02-04 | 90.94 | $90.81 | 302700 |
| 2025-02-03 | 90.93 | $90.67 | 632300 |
| 2025-01-31 | 90.95 | $90.97 | 148300 |
| 2025-01-30 | 90.88 | $91.13 | 261000 |
| 2025-01-29 | 90.74 | $91.04 | 275600 |
| 2025-01-28 | 90.61 | $91.07 | 308800 |
| 2025-01-27 | 90.43 | $91.05 | 410200 |
| 2025-01-24 | 90.21 | $90.50 | 272400 |
| 2025-01-23 | 90.13 | $90.39 | 249200 |
| 2025-01-22 | 90.07 | $90.56 | 216600 |
| 2025-01-21 | 89.95 | $90.74 | 361200 |
| 2025-01-17 | 89.74 | $90.35 | 278100 |
| 2025-01-16 | 89.62 | $90.41 | 577000 |
| 2025-01-15 | 89.46 | $90.20 | 277700 |
| 2025-01-14 | 89.35 | $89.29 | 429800 |
| 2025-01-13 | 89.51 | $89.27 | 298600 |
| 2025-01-10 | 89.72 | $89.36 | 292300 |
| 2025-01-08 | 89.96 | $89.96 | 239500 |
| 2025-01-07 | 90.07 | $89.98 | 327700 |
| 2025-01-06 | 90.20 | $90.25 | 212200 |
| 2025-01-03 | 90.29 | $90.35 | 417200 |
| 2025-01-02 | 90.37 | $90.46 | 294200 |
| 2024-12-31 | 90.44 | $90.42 | 332200 |
| 2024-12-30 | 90.55 | $90.91 | 504400 |
| 2024-12-27 | 90.54 | $90.42 | 492100 |
| 2024-12-26 | 90.68 | $90.59 | 289900 |
| 2024-12-24 | 90.81 | $90.56 | 135900 |
| 2024-12-23 | 90.99 | $90.49 | 276600 |
| 2024-12-20 | 91.23 | $90.88 | 285800 |
| 2024-12-19 | 91.41 | $90.58 | 360600 |
| 2024-12-18 | 91.72 | $90.88 | 252100 |
| 2024-12-17 | 92.01 | $91.52 | 344400 |
| 2024-12-16 | 92.16 | $91.55 | 208600 |
| 2024-12-13 | 92.33 | $91.54 | 163400 |
| 2024-12-12 | 92.54 | $91.89 | 296700 |
| 2024-12-11 | 92.69 | $92.24 | 275900 |
| 2024-12-10 | 92.75 | $92.46 | 409100 |
| 2024-12-09 | 92.74 | $92.60 | 189200 |
| 2024-12-06 | 92.69 | $92.91 | 187400 |
| 2024-12-05 | 92.52 | $92.63 | 190900 |
| 2024-12-04 | 92.40 | $92.53 | 281900 |
| 2024-12-03 | 92.28 | $92.23 | 234500 |
| 2024-12-02 | 92.23 | $92.41 | 188700 |
| 2024-11-29 | 92.10 | $92.76 | 203800 |
| 2024-11-27 | 91.83 | $92.46 | 147800 |
| 2024-11-26 | 91.60 | $92.12 | 265300 |
| 2024-11-25 | 91.43 | $92.30 | 370000 |
| 2024-11-22 | 91.17 | $91.47 | 223400 |
| 2024-11-21 | 91.12 | $91.38 | 242900 |
| 2024-11-20 | 91.09 | $91.43 | 247500 |
| 2024-11-19 | 91.04 | $91.39 | 229000 |
| 2024-11-18 | 91.01 | $91.32 | 221900 |
| 2024-11-15 | 90.99 | $91.12 | 272000 |
| 2024-11-14 | 91.05 | $91.16 | 245400 |
| 2024-11-13 | 91.11 | $91.22 | 270600 |
| 2024-11-12 | 91.18 | $91.24 | 346000 |
| 2024-11-11 | 91.26 | $91.70 | 257400 |
| 2024-11-08 | 91.23 | $91.88 | 330700 |
| 2024-11-07 | 91.14 | $91.71 | 786500 |
| 2024-11-06 | 91.10 | $91.00 | 392300 |
| 2024-11-05 | 91.28 | $91.62 | 543100 |
| 2024-11-04 | 91.32 | $91.44 | 471500 |
| 2024-11-01 | 91.43 | $91.17 | 576800 |
| 2024-10-31 | 91.67 | $91.92 | 301000 |
| 2024-10-30 | 91.73 | $91.96 | 421600 |
| 2024-10-29 | 91.81 | $92.00 | 298000 |
| 2024-10-28 | 91.90 | $91.97 | 244800 |
| 2024-10-25 | 92.03 | $92.10 | 197300 |
| 2024-10-24 | 92.16 | $92.30 | 181500 |
| 2024-10-23 | 92.27 | $92.17 | 193000 |
| 2024-10-22 | 92.45 | $92.41 | 291500 |
| 2024-10-21 | 92.60 | $92.42 | 233500 |
| 2024-10-18 | 92.79 | $93.04 | 215500 |
| 2024-10-17 | 92.84 | $92.96 | 179100 |
| 2024-10-16 | 92.93 | $93.36 | 204400 |
| 2024-10-15 | 92.93 | $93.32 | 281300 |
| 2024-10-14 | 92.94 | $92.98 | 207300 |
| 2024-10-11 | 93.07 | $93.04 | 322000 |
| 2024-10-10 | 93.22 | $93.05 | 275600 |
| 2024-10-09 | 93.41 | $93.10 | 403400 |
| 2024-10-08 | 93.63 | $93.24 | 246800 |
| 2024-10-07 | 93.86 | $93.12 | 256800 |
| 2024-10-04 | 94.19 | $93.44 | 205500 |
| 2024-10-03 | 94.48 | $94.08 | 285300 |
| 2024-10-02 | 94.64 | $94.39 | 279700 |
| 2024-10-01 | 94.74 | $94.50 | 231800 |
| 2024-09-30 | 94.82 | $94.61 | 311000 |
| 2024-09-27 | 94.88 | $94.88 | 270100 |
| 2024-09-26 | 94.87 | $94.62 | 231100 |
| 2024-09-25 | 94.93 | $94.59 | 243700 |
| 2024-09-24 | 95.01 | $94.87 | 305100 |
| 2024-09-23 | 95.01 | $94.84 | 240500 |
| 2024-09-20 | 95.02 | $94.83 | 242500 |
| 2024-09-19 | 95.04 | $94.51 | 291300 |
| 2024-09-18 | 95.14 | $94.83 | 270500 |
| 2024-09-17 | 95.17 | $95.13 | 384300 |
| 2024-09-16 | 95.10 | $95.32 | 299100 |
| 2024-09-13 | 94.94 | $95.05 | 293700 |
| 2024-09-12 | 94.83 | $94.79 | 411200 |
| 2024-09-11 | 94.76 | $94.90 | 183900 |
| 2024-09-10 | 94.65 | $94.96 | 195300 |
| 2024-09-09 | 94.48 | $94.67 | 319000 |
| 2024-09-06 | 94.36 | $94.43 | 267900 |
| 2024-09-05 | 94.28 | $94.42 | 238800 |
| 2024-09-04 | 94.19 | $94.20 | 325200 |
| 2024-09-03 | 94.14 | $93.79 | 279100 |
| 2024-08-30 | 94.20 | $93.73 | 221900 |
| 2024-08-29 | 94.29 | $93.97 | 210200 |
| 2024-08-28 | 94.31 | $94.07 | 169400 |
| 2024-08-27 | 94.31 | $94.17 | 208000 |
| 2024-08-26 | 94.26 | $94.21 | 178400 |
| 2024-08-23 | 94.18 | $94.26 | 334400 |
| 2024-08-22 | 94.06 | $93.83 | 230500 |
| 2024-08-21 | 94.03 | $94.13 | 280400 |
| 2024-08-20 | 93.90 | $94.01 | 218700 |
| 2024-08-19 | 93.78 | $93.65 | 165600 |
| 2024-08-16 | 93.73 | $93.63 | 165200 |
| 2024-08-15 | 93.67 | $93.35 | 212600 |
| 2024-08-14 | 93.67 | $93.73 | 232800 |
| 2024-08-13 | 93.55 | $93.62 | 204900 |
| 2024-08-12 | 93.43 | $93.30 | 191100 |
| 2024-08-09 | 93.37 | $93.13 | 219100 |
| 2024-08-08 | 93.35 | $92.91 | 469400 |
| 2024-08-07 | 93.39 | $93.19 | 645000 |
| 2024-08-06 | 93.33 | $93.25 | 389100 |
| 2024-08-05 | 93.23 | $93.68 | 368600 |
| 2024-08-02 | 92.97 | $93.85 | 436000 |
| 2024-08-01 | 92.59 | $92.87 | 506000 |
| 2024-07-31 | 92.43 | $92.84 | 308800 |
| 2024-07-30 | 92.23 | $92.39 | 323800 |
| 2024-07-29 | 92.14 | $92.30 | 193500 |
| 2024-07-26 | 92.05 | $92.15 | 171700 |
| 2024-07-25 | 91.98 | $91.84 | 139100 |
| 2024-07-24 | 91.99 | $91.72 | 136500 |
| 2024-07-23 | 92.04 | $91.75 | 252800 |
| 2024-07-22 | 92.08 | $91.83 | 428300 |
| 2024-07-19 | 92.11 | $91.86 | 86800 |
| 2024-07-18 | 92.12 | $92.09 | 190800 |
| 2024-07-17 | 92.07 | $92.27 | 252000 |
| 2024-07-16 | 91.93 | $92.23 | 165200 |
| 2024-07-15 | 91.78 | $92.00 | 184300 |
| 2024-07-12 | 91.66 | $92.12 | 193000 |
| 2024-07-11 | 91.47 | $91.92 | 239600 |
| 2024-07-10 | 91.31 | $91.48 | 190900 |
| 2024-07-09 | 91.24 | $91.41 | 206000 |
| 2024-07-08 | 91.19 | $91.48 | 184100 |
| 2024-07-05 | 91.09 | $91.40 | 152200 |
| 2024-07-03 | 91.01 | $90.97 | 128000 |
| 2024-07-02 | 91.03 | $90.53 | 200700 |
| 2024-07-01 | 91.21 | $90.01 | 207300 |
| 2024-06-28 | 91.58 | $91.08 | 198500 |
| 2024-06-27 | 91.70 | $91.44 | 158900 |
| 2024-06-26 | 91.72 | $91.30 | 117600 |
| 2024-06-25 | 91.78 | $91.68 | 103600 |
| 2024-06-24 | 91.74 | $91.58 | 263100 |
| 2024-06-21 | 91.70 | $91.59 | 191100 |
| 2024-06-20 | 91.65 | $91.61 | 186200 |
| 2024-06-18 | 91.58 | $91.74 | 299900 |
| 2024-06-17 | 91.44 | $91.50 | 152400 |
| 2024-06-14 | 91.35 | $91.65 | 276700 |
| 2024-06-13 | 91.18 | $91.64 | 139000 |
| 2024-06-12 | 90.97 | $91.14 | 255000 |
| 2024-06-11 | 90.87 | $90.81 | 253300 |
| 2024-06-10 | 90.85 | $90.47 | 110800 |
| 2024-06-07 | 90.93 | $90.50 | 216100 |
| 2024-06-06 | 91.02 | $91.32 | 183100 |
| 2024-06-05 | 90.85 | $91.21 | 177100 |
| 2024-06-04 | 90.69 | $90.94 | 242800 |
| 2024-06-03 | 90.57 | $90.67 | 203100 |
| 2024-05-31 | 90.51 | $90.51 | 116600 |
| 2024-05-30 | 90.49 | $90.23 | 142100 |
| 2024-05-29 | 90.55 | $89.85 | 264000 |
| 2024-05-28 | 90.74 | $90.20 | 131100 |
| 2024-05-24 | 90.85 | $90.54 | 136600 |
| 2024-05-23 | 90.88 | $90.38 | 173500 |
| 2024-05-22 | 90.97 | $90.70 | 222900 |
| 2024-05-21 | 90.96 | $90.73 | 215300 |
| 2024-05-20 | 90.93 | $90.63 | 135500 |
| 2024-05-17 | 90.93 | $90.87 | 220200 |
| 2024-05-16 | 90.84 | $91.14 | 362200 |
| 2024-05-15 | 90.64 | $91.21 | 261400 |
| 2024-05-14 | 90.37 | $90.61 | 359700 |
| 2024-05-13 | 90.23 | $90.40 | 249700 |
| 2024-05-10 | 90.12 | $90.13 | 248300 |
| 2024-05-09 | 90.07 | $90.50 | 335800 |
| 2024-05-08 | 89.90 | $90.31 | 235700 |
| 2024-05-07 | 89.74 | $90.48 | 275000 |
| 2024-05-06 | 89.50 | $90.30 | 300900 |
| 2024-05-03 | 89.26 | $90.02 | 565200 |
| 2024-05-02 | 89.06 | $89.59 | 288000 |
| 2024-05-01 | 88.97 | $89.22 | 383200 |
| 2024-04-30 | 88.98 | $89.18 | 231500 |
| 2024-04-29 | 89.01 | $89.47 | 177300 |
| 2024-04-26 | 88.96 | $89.12 | 265000 |
| 2024-04-25 | 89.03 | $89.08 | 262900 |
| 2024-04-24 | 89.13 | $89.42 | 179900 |
| 2024-04-23 | 89.15 | $89.56 | 550900 |
| 2024-04-22 | 89.14 | $89.45 | 154500 |
| 2024-04-19 | 89.18 | $89.43 | 155000 |
| 2024-04-18 | 89.24 | $89.31 | 161100 |
| 2024-04-17 | 89.37 | $89.53 | 158500 |
| 2024-04-16 | 89.46 | $89.04 | 285100 |
| 2024-04-15 | 89.74 | $89.28 | 142400 |
| 2024-04-12 | 90.01 | $89.75 | 304800 |
| 2024-04-11 | 90.20 | $89.68 | 202300 |
| 2024-04-10 | 90.46 | $89.71 | 176600 |
| 2024-04-09 | 90.77 | $90.87 | 146200 |
| 2024-04-08 | 90.79 | $90.54 | 181500 |
| 2024-04-05 | 90.91 | $90.48 | 138800 |
| 2024-04-04 | 91.09 | $90.97 | 193900 |
| 2024-04-03 | 91.15 | $90.71 | 314700 |
| 2024-04-02 | 91.31 | $90.66 | 206600 |
| 2024-04-01 | 91.52 | $90.83 | 298300 |
| 2024-03-28 | 91.72 | $91.86 | 238300 |
| 2024-03-27 | 91.64 | $91.93 | 296700 |
| 2024-03-26 | 91.51 | $91.77 | 290000 |
| 2024-03-25 | 91.41 | $91.57 | 281700 |
| 2024-03-22 | 91.34 | $91.64 | 281700 |
| 2024-03-21 | 91.24 | $91.38 | 196700 |
| 2024-03-20 | 91.20 | $91.32 | 315200 |
| 2024-03-19 | 91.16 | $91.07 | 170600 |
| 2024-03-18 | 91.20 | $90.86 | 180000 |
| 2024-03-15 | 91.32 | $90.92 | 242300 |
| 2024-03-14 | 91.44 | $90.95 | 203600 |
| 2024-03-13 | 91.58 | $91.48 | 187800 |
| 2024-03-12 | 91.58 | $91.58 | 237700 |
| 2024-03-11 | 91.55 | $91.81 | 273700 |
| 2024-03-08 | 91.44 | $91.94 | 221300 |
| 2024-03-07 | 91.26 | $91.82 | 193000 |
| 2024-03-06 | 91.07 | $91.57 | 230500 |
| 2024-03-05 | 90.93 | $91.39 | 219300 |
| 2024-03-04 | 90.81 | $91.00 | 246300 |
| 2024-03-01 | 90.80 | $91.18 | 207200 |
| 2024-02-29 | 90.73 | $91.18 | 168500 |
| 2024-02-28 | 90.65 | $91.02 | 154400 |
| 2024-02-27 | 90.61 | $90.60 | 821800 |
| 2024-02-26 | 90.70 | $91.00 | 188300 |
| 2024-02-23 | 90.68 | $91.15 | 147700 |
| 2024-02-22 | 90.62 | $90.72 | 227500 |
| 2024-02-21 | 90.69 | $90.68 | 199100 |
| 2024-02-20 | 90.80 | $90.93 | 230800 |
| 2024-02-16 | 90.85 | $90.83 | 250100 |
| 2024-02-15 | 90.95 | $91.16 | 233100 |
| 2024-02-14 | 90.98 | $90.79 | 342500 |
| 2024-02-13 | 91.13 | $90.63 | 217400 |
| 2024-02-12 | 91.38 | $91.42 | 331900 |
| 2024-02-09 | 91.43 | $91.22 | 219300 |
| 2024-02-08 | 91.55 | $91.35 | 288800 |
| 2024-02-07 | 91.67 | $91.58 | 319600 |
| 2024-02-06 | 91.74 | $91.62 | 274500 |
| 2024-02-05 | 91.81 | $91.27 | 353900 |
| 2024-02-02 | 92.01 | $91.97 | 645000 |
| 2024-02-01 | 92.04 | $92.67 | 287100 |
| 2024-01-31 | 91.84 | $92.42 | 257100 |
| 2024-01-30 | 91.68 | $92.17 | 218000 |
| 2024-01-29 | 91.57 | $92.00 | 302400 |
| 2024-01-26 | 91.48 | $91.68 | 159300 |
| 2024-01-25 | 91.48 | $91.73 | 190600 |
| 2024-01-24 | 91.47 | $91.30 | 186700 |
| 2024-01-23 | 91.60 | $91.54 | 171600 |
| 2024-01-22 | 91.67 | $91.68 | 769300 |
| 2024-01-19 | 91.72 | $91.49 | 198200 |
| 2024-01-18 | 91.84 | $91.47 | 245200 |
| 2024-01-17 | 91.99 | $91.56 | 332300 |
| 2024-01-16 | 92.15 | $91.82 | 262600 |
| 2024-01-12 | 92.25 | $92.46 | 234700 |
| 2024-01-11 | 92.17 | $92.17 | 213300 |
| 2024-01-10 | 92.16 | $91.78 | 176500 |
| 2024-01-09 | 92.26 | $91.86 | 240300 |
| 2024-01-08 | 92.36 | $91.88 | 342900 |
| 2024-01-05 | 92.47 | $91.51 | 285500 |
| 2024-01-04 | 92.70 | $91.69 | 570600 |
| 2024-01-03 | 92.92 | $92.21 | 403900 |
| 2024-01-02 | 93.01 | $91.94 | 576000 |
| 2023-12-29 | 93.19 | $92.45 | 215900 |
| 2023-12-28 | 93.23 | $92.66 | 288800 |
| 2023-12-27 | 93.20 | $93.18 | 274400 |
| 2023-12-26 | 92.97 | $92.66 | 242500 |
| 2023-12-22 | 92.84 | $92.51 | 459700 |
| 2023-12-21 | 92.72 | $92.50 | 296400 |
| 2023-12-20 | 92.55 | $92.45 | 311200 |
| 2023-12-19 | 92.33 | $92.15 | 399700 |
| 2023-12-18 | 92.15 | $92.03 | 228000 |
| 2023-12-15 | 91.95 | $92.18 | 379200 |
| 2023-12-14 | 91.64 | $92.25 | 408100 |
| 2023-12-13 | 91.21 | $91.58 | 552800 |
| 2023-12-12 | 90.90 | $90.52 | 407700 |
| 2023-12-11 | 90.83 | $90.24 | 772000 |
| 2023-12-08 | 90.82 | $90.40 | 586500 |
| 2023-12-07 | 90.75 | $90.72 | 330900 |
| 2023-12-06 | 90.54 | $90.60 | 328300 |
| 2023-12-05 | 90.31 | $90.22 | 394200 |
| 2023-12-04 | 90.13 | $89.73 | 417700 |
| 2023-12-01 | 90.05 | $90.04 | 346800 |
| 2023-11-30 | 89.85 | $89.68 | 218500 |
| 2023-11-29 | 89.70 | $89.70 | 597300 |
| 2023-11-28 | 89.49 | $89.47 | 434700 |
| 2023-11-27 | 89.30 | $89.04 | 584800 |
| 2023-11-24 | 89.19 | $88.70 | 139200 |
| 2023-11-22 | 89.15 | $88.99 | 797600 |
| 2023-11-21 | 89.00 | $88.99 | 939800 |
| 2023-11-20 | 88.80 | $88.87 | 384000 |
| 2023-11-17 | 88.58 | $88.79 | 183300 |
| 2023-11-16 | 88.33 | $88.51 | 265000 |
| 2023-11-15 | 88.11 | $88.23 | 504300 |
| 2023-11-14 | 87.91 | $88.51 | 302400 |
| 2023-11-13 | 87.58 | $87.47 | 398200 |
| 2023-11-10 | 87.49 | $87.44 | 216900 |
| 2023-11-09 | 87.39 | $87.42 | 245300 |
| 2023-11-08 | 87.27 | $87.99 | 165000 |
| 2023-11-07 | 86.94 | $87.67 | 481500 |
| 2023-11-06 | 86.63 | $87.27 | 262700 |
| 2023-11-03 | 86.38 | $87.66 | 416200 |
| 2023-11-02 | 85.96 | $87.04 | 298500 |
| 2023-11-01 | 85.65 | $86.35 | 368200 |
| 2023-10-31 | 85.49 | $85.81 | 253800 |
| 2023-10-30 | 85.48 | $85.84 | 325800 |
| 2023-10-27 | 85.47 | $85.98 | 301000 |
| 2023-10-26 | 85.42 | $85.89 | 244600 |
| 2023-10-25 | 85.40 | $85.51 | 974900 |
| 2023-10-24 | 85.51 | $85.98 | 405700 |
| 2023-10-23 | 85.50 | $85.69 | 351900 |
| 2023-10-20 | 85.60 | $85.42 | 273300 |
| 2023-10-19 | 85.82 | $85.36 | 444700 |
| 2023-10-18 | 86.12 | $85.65 | 239200 |
| 2023-10-17 | 86.41 | $86.15 | 301000 |
| 2023-10-16 | 86.61 | $86.82 | 688700 |
| 2023-10-13 | 86.65 | $87.11 | 167500 |
| 2023-10-12 | 86.62 | $86.84 | 262800 |
| 2023-10-11 | 86.69 | $87.41 | 283500 |
| 2023-10-10 | 86.59 | $87.09 | 248600 |
| 2023-10-09 | 86.59 | $87.18 | 272700 |
| 2023-10-06 | 86.57 | $86.50 | 689400 |
| 2023-10-05 | 86.78 | $86.87 | 198000 |
| 2023-10-04 | 86.94 | $86.72 | 280200 |
| 2023-10-03 | 87.19 | $86.38 | 569100 |
| 2023-10-02 | 87.61 | $87.09 | 333200 |
| 2023-09-29 | 87.91 | $87.90 | 313500 |
| 2023-09-28 | 88.03 | $87.97 | 148800 |
| 2023-09-27 | 88.16 | $87.73 | 500500 |
| 2023-09-26 | 88.40 | $87.95 | 182400 |
| 2023-09-25 | 88.64 | $88.05 | 116100 |
| 2023-09-22 | 88.90 | $88.73 | 113900 |
| 2023-09-21 | 89.01 | $88.44 | 159500 |
| 2023-09-20 | 89.24 | $89.09 | 157700 |
| 2023-09-19 | 89.31 | $89.05 | 148500 |
| 2023-09-18 | 89.42 | $89.41 | 141300 |
| 2023-09-15 | 89.44 | $89.38 | 142200 |
| 2023-09-14 | 89.48 | $89.62 | 137300 |
| 2023-09-13 | 89.45 | $89.66 | 296800 |
| 2023-09-12 | 89.41 | $89.45 | 102900 |
| 2023-09-11 | 89.43 | $89.39 | 125600 |
| 2023-09-08 | 89.47 | $89.45 | 181400 |
| 2023-09-07 | 89.51 | $89.35 | 253100 |
| 2023-09-06 | 89.59 | $89.17 | 233900 |
| 2023-09-05 | 89.74 | $89.30 | 109400 |
| 2023-09-01 | 89.89 | $89.78 | 208100 |
| 2023-08-31 | 89.93 | $90.57 | 189100 |
| 2023-08-30 | 89.72 | $90.38 | 335600 |
| 2023-08-29 | 89.54 | $90.40 | 157200 |
| 2023-08-28 | 89.31 | $89.86 | 132300 |
| 2023-08-25 | 89.20 | $89.58 | 188300 |
| 2023-08-24 | 89.17 | $89.58 | 176800 |
| 2023-08-23 | 89.14 | $89.78 | 161800 |
| 2023-08-22 | 89.05 | $89.04 | 206400 |
| 2023-08-21 | 89.19 | $89.03 | 168100 |
| 2023-08-18 | 89.37 | $89.43 | 137300 |
| 2023-08-17 | 89.47 | $89.30 | 233000 |
| 2023-08-16 | 89.64 | $89.41 | 203600 |
| 2023-08-15 | 89.82 | $89.48 | 292700 |
| 2023-08-14 | 90.03 | $89.71 | 301700 |
| 2023-08-11 | 90.21 | $89.92 | 141300 |
| 2023-08-10 | 90.38 | $90.25 | 139300 |
| 2023-08-09 | 90.48 | $90.73 | 199100 |
| 2023-08-08 | 90.46 | $90.62 | 246600 |
| 2023-08-07 | 90.47 | $90.43 | 134800 |
| 2023-08-04 | 90.55 | $90.44 | 166700 |
| 2023-08-03 | 90.65 | $89.89 | 270000 |
| 2023-08-02 | 90.95 | $90.25 | 314400 |
| 2023-08-01 | 91.21 | $90.72 | 318800 |
| 2023-07-31 | 91.37 | $91.37 | 167000 |
| 2023-07-28 | 91.36 | $91.18 | 285000 |
| 2023-07-27 | 91.41 | $91.00 | 424000 |
| 2023-07-26 | 91.53 | $91.60 | 1.8M |
| 2023-07-25 | 91.48 | $91.32 | 176300 |
| 2023-07-24 | 91.51 | $91.42 | 160800 |
| 2023-07-21 | 91.52 | $91.55 | 337200 |
| 2023-07-20 | 91.48 | $91.52 | 324900 |
| 2023-07-19 | 91.44 | $91.90 | 159700 |
| 2023-07-18 | 91.27 | $91.70 | 219400 |
| 2023-07-17 | 91.14 | $91.59 | 173600 |
| 2023-07-14 | 91.00 | $91.50 | 225600 |
| 2023-07-13 | 90.87 | $91.80 | 250500 |
| 2023-07-12 | 90.62 | $91.23 | 242300 |
| 2023-07-11 | 90.50 | $90.55 | 330100 |
| 2023-07-10 | 90.58 | $90.38 | 168900 |
| 2023-07-07 | 90.74 | $90.07 | 169200 |
| 2023-07-06 | 91.03 | $90.20 | 201400 |
| 2023-07-05 | 91.35 | $90.71 | 358800 |
| 2023-07-03 | 91.58 | $91.11 | 148000 |
| 2023-06-30 | 91.73 | $91.62 | 134000 |
| 2023-06-29 | 91.76 | $91.40 | 482000 |
| 2023-06-28 | 91.87 | $92.03 | 274200 |
| 2023-06-27 | 91.79 | $91.79 | 173700 |
| 2023-06-26 | 91.78 | $92.18 | 152300 |
| 2023-06-23 | 91.64 | $91.64 | 204900 |
| 2023-06-22 | 91.64 | $91.49 | 233700 |
| 2023-06-21 | 91.69 | $92.00 | 259100 |
| 2023-06-20 | 91.59 | $91.70 | 190100 |
| 2023-06-16 | 91.56 | $91.79 | 210400 |
| 2023-06-15 | 91.50 | $92.08 | 285700 |
| 2023-06-14 | 91.34 | $91.41 | 275600 |
| 2023-06-13 | 91.36 | $91.29 | 488400 |
| 2023-06-12 | 91.42 | $91.63 | 143200 |
| 2023-06-09 | 91.40 | $91.45 | 315200 |
| 2023-06-08 | 91.43 | $91.64 | 170500 |
| 2023-06-07 | 91.41 | $91.29 | 328000 |
| 2023-06-06 | 91.50 | $91.76 | 193800 |
| 2023-06-05 | 91.46 | $91.63 | 317000 |
| 2023-06-02 | 91.47 | $91.69 | 171800 |
| 2023-06-01 | 91.46 | $92.02 | 258100 |
| 2023-05-31 | 91.35 | $92.05 | 244300 |
| 2023-05-30 | 91.21 | $91.73 | 159300 |
| 2023-05-26 | 91.16 | $91.14 | 304600 |
| 2023-05-25 | 91.28 | $90.82 | 143200 |
| 2023-05-24 | 91.54 | $91.32 | 165500 |
| 2023-05-23 | 91.71 | $91.57 | 135500 |
| 2023-05-22 | 91.83 | $91.63 | 142700 |
| 2023-05-19 | 91.98 | $91.59 | 182500 |
| 2023-05-18 | 92.17 | $91.77 | 147400 |
| 2023-05-17 | 92.35 | $92.15 | 159900 |
| 2023-05-16 | 92.44 | $92.17 | 120000 |
| 2023-05-15 | 92.56 | $92.33 | 109500 |
| 2023-05-12 | 92.65 | $92.51 | 194400 |
| 2023-05-11 | 92.71 | $92.93 | 149400 |
| 2023-05-10 | 92.65 | $92.76 | 215200 |
| 2023-05-09 | 92.62 | $92.26 | 364700 |
| 2023-05-08 | 92.75 | $92.35 | 131200 |
| 2023-05-05 | 92.88 | $92.84 | 189900 |
| 2023-05-04 | 92.88 | $93.04 | 207000 |
| 2023-05-03 | 92.81 | $93.14 | 118600 |
| 2023-05-02 | 92.70 | $92.76 | 191600 |
| 2023-05-01 | 92.68 | $92.07 | 191800 |
| 2023-04-28 | 92.88 | $93.12 | 117800 |
| 2023-04-27 | 92.79 | $92.66 | 137000 |
| 2023-04-26 | 92.82 | $92.89 | 213400 |
| 2023-04-25 | 92.79 | $93.21 | 132900 |
| 2023-04-24 | 92.64 | $92.76 | 98800 |
| 2023-04-21 | 92.61 | $92.44 | 131400 |
| 2023-04-20 | 92.66 | $92.58 | 202800 |
| 2023-04-19 | 92.69 | $92.32 | 556900 |
| 2023-04-18 | 92.80 | $92.35 | 374200 |
| 2023-04-17 | 92.93 | $92.20 | 113600 |
| 2023-04-14 | 93.12 | $92.62 | 445400 |
| 2023-04-13 | 93.22 | $92.97 | 134300 |
| 2023-04-12 | 93.23 | $93.11 | 236000 |
| 2023-04-11 | 93.19 | $92.83 | 184600 |
| 2023-04-10 | 93.23 | $92.70 | 304400 |
| 2023-04-06 | 93.31 | $93.36 | 200700 |
| 2023-04-05 | 93.18 | $93.37 | 148100 |
| 2023-04-04 | 93.03 | $93.07 | 203500 |
| 2023-04-03 | 92.92 | $93.46 | 367800 |
| 2023-03-31 | 92.67 | $92.76 | 543400 |
| 2023-03-30 | 92.57 | $92.39 | 334200 |
| 2023-03-29 | 92.57 | $92.18 | 147600 |
| 2023-03-28 | 92.63 | $92.04 | 188700 |
| 2023-03-27 | 92.75 | $92.24 | 261600 |
| 2023-03-24 | 92.82 | $93.11 | 124600 |
| 2023-03-23 | 92.62 | $93.09 | 119400 |
| 2023-03-22 | 92.38 | $92.89 | 183800 |
| 2023-03-21 | 92.15 | $92.03 | 181300 |
| 2023-03-20 | 92.14 | $92.95 | 201800 |
| 2023-03-17 | 91.83 | $92.50 | 165000 |
| 2023-03-16 | 91.60 | $92.12 | 751700 |
| 2023-03-15 | 91.44 | $92.24 | 157400 |
| 2023-03-14 | 91.20 | $91.93 | 338500 |
| 2023-03-13 | 91.02 | $92.32 | 209800 |
| 2023-03-10 | 90.69 | $91.86 | 292000 |
| 2023-03-09 | 90.43 | $90.98 | 151000 |
| 2023-03-08 | 90.41 | $90.71 | 253400 |
| 2023-03-07 | 90.48 | $90.82 | 151100 |
| 2023-03-06 | 90.54 | $90.86 | 257000 |
| 2023-03-03 | 90.61 | $90.99 | 161200 |
| 2023-03-02 | 90.68 | $90.40 | 280300 |
| 2023-03-01 | 90.95 | $90.69 | 258400 |
| 2023-02-28 | 91.20 | $91.47 | 129300 |
| 2023-02-27 | 91.28 | $91.43 | 721900 |
| 2023-02-24 | 91.39 | $91.32 | 206100 |
| 2023-02-23 | 91.57 | $91.77 | 197300 |
| 2023-02-22 | 91.66 | $91.49 | 135200 |
| 2023-02-21 | 91.87 | $91.27 | 205200 |
| 2023-02-17 | 92.20 | $91.97 | 158100 |
| 2023-02-16 | 92.38 | $91.95 | 219200 |
| 2023-02-15 | 92.62 | $92.22 | 197100 |
| 2023-02-14 | 92.83 | $92.45 | 222400 |
| 2023-02-13 | 93.01 | $92.72 | 131400 |
| 2023-02-10 | 93.15 | $92.53 | 166000 |
| 2023-02-09 | 93.38 | $92.82 | 186700 |
| 2023-02-08 | 93.56 | $93.09 | 220600 |
| 2023-02-07 | 93.70 | $92.95 | 198900 |
| 2023-02-06 | 93.91 | $92.85 | 464700 |
| 2023-02-03 | 94.18 | $93.63 | 555100 |
| 2023-02-02 | 94.26 | $94.23 | 209600 |
| 2023-02-01 | 94.16 | $94.20 | 290900 |
| 2023-01-31 | 94.04 | $93.90 | 367000 |
| 2023-01-30 | 93.98 | $93.57 | 235900 |
| 2023-01-27 | 94.00 | $93.73 | 238600 |
| 2023-01-26 | 93.96 | $93.84 | 434000 |
| 2023-01-25 | 93.87 | $93.89 | 358400 |
| 2023-01-24 | 93.73 | $93.52 | 663100 |
| 2023-01-23 | 93.67 | $93.39 | 693900 |
| 2023-01-20 | 93.63 | $93.57 | 327500 |
| 2023-01-19 | 93.50 | $93.90 | 229400 |
| 2023-01-18 | 93.24 | $94.00 | 265900 |
| 2023-01-17 | 92.88 | $93.15 | 318100 |
| 2023-01-13 | 92.69 | $93.21 | 240500 |
| 2023-01-12 | 92.44 | $93.61 | 179500 |
| 2023-01-11 | 92.01 | $92.75 | 330800 |
| 2023-01-10 | 91.75 | $92.18 | 271600 |
| 2023-01-09 | 91.61 | $92.43 | 384200 |
| 2023-01-06 | 91.36 | $92.20 | 484300 |
| 2023-01-05 | 91.13 | $91.35 | 275800 |
| 2023-01-04 | 91.12 | $91.41 | 266600 |
| 2023-01-03 | 91.10 | $90.98 | 308500 |
| 2022-12-30 | 91.20 | $90.48 | 588300 |
| 2022-12-29 | 91.49 | $90.83 | 245800 |
| 2022-12-28 | 91.73 | $90.74 | 510700 |
| 2022-12-27 | 92.05 | $91.00 | 365200 |
| 2022-12-23 | 92.35 | $91.56 | 313800 |
| 2022-12-22 | 92.54 | $91.80 | 353800 |
| 2022-12-21 | 92.68 | $91.91 | 210700 |
| 2022-12-20 | 92.81 | $91.66 | 239900 |
| 2022-12-19 | 93.03 | $92.07 | 367000 |
| 2022-12-16 | 93.15 | $92.81 | 881000 |
| 2022-12-15 | 93.05 | $92.92 | 370100 |
| 2022-12-14 | 92.88 | $92.80 | 607200 |
| 2022-12-13 | 92.70 | $92.50 | 356900 |
| 2022-12-12 | 92.55 | $91.83 | 241700 |
| 2022-12-09 | 92.57 | $91.79 | 267000 |
| 2022-12-08 | 92.59 | $92.20 | 265800 |
| 2022-12-07 | 92.47 | $92.67 | 550100 |
| 2022-12-06 | 92.15 | $91.70 | 278100 |
| 2022-12-05 | 92.06 | $91.43 | 719300 |
| 2022-12-02 | 92.01 | $92.20 | 232900 |
| 2022-12-01 | 91.69 | $91.73 | 385900 |
| 2022-11-30 | 91.43 | $91.22 | 237900 |
| 2022-11-29 | 91.26 | $90.76 | 317000 |
| 2022-11-28 | 91.19 | $90.89 | 284900 |
| 2022-11-25 | 91.05 | $91.02 | 45000 |
| 2022-11-23 | 90.82 | $90.92 | 189900 |
| 2022-11-22 | 90.55 | $90.56 | 307200 |
| 2022-11-21 | 90.33 | $90.09 | 200800 |
| 2022-11-18 | 90.20 | $90.12 | 142700 |
| 2022-11-17 | 90.01 | $90.27 | 422400 |
| 2022-11-16 | 89.74 | $90.65 | 302300 |
| 2022-11-15 | 89.27 | $90.13 | 327800 |
| 2022-11-14 | 88.85 | $89.49 | 215200 |
| 2022-11-11 | 88.55 | $89.68 | 305800 |
| 2022-11-10 | 88.12 | $89.50 | 630200 |
| 2022-11-09 | 87.65 | $87.88 | 336500 |
| 2022-11-08 | 87.60 | $87.76 | 278800 |
| 2022-11-07 | 87.58 | $87.45 | 379100 |
| 2022-11-04 | 87.67 | $87.74 | 498000 |
| 2022-11-03 | 87.68 | $87.51 | 348500 |
| 2022-11-02 | 87.79 | $88.04 | 209700 |
| 2022-11-01 | 87.75 | $88.16 | 142800 |
| 2022-10-31 | 87.68 | $88.20 | 647900 |
| 2022-10-28 | 87.59 | $88.43 | 221700 |
| 2022-10-27 | 87.43 | $88.58 | 155800 |
| 2022-10-26 | 87.19 | $88.16 | 276300 |
| 2022-10-25 | 87.05 | $87.88 | 311900 |
| 2022-10-24 | 86.98 | $87.15 | 349300 |
| 2022-10-21 | 87.15 | $87.00 | 325400 |
| 2022-10-20 | 87.43 | $87.15 | 203700 |
| 2022-10-19 | 87.74 | $87.78 | 227600 |
| 2022-10-18 | 87.93 | $88.36 | 123100 |
| 2022-10-17 | 88.01 | $88.28 | 165100 |
| 2022-10-14 | 88.14 | $88.22 | 333500 |
| 2022-10-13 | 88.34 | $88.44 | 289700 |
| 2022-10-12 | 88.54 | $88.75 | 177500 |
| 2022-10-11 | 88.71 | $88.83 | 302500 |
| 2022-10-10 | 88.90 | $89.00 | 116000 |
| 2022-10-07 | 89.11 | $89.26 | 272300 |
| 2022-10-06 | 89.29 | $89.58 | 295400 |
| 2022-10-05 | 89.44 | $89.96 | 442800 |
| 2022-10-04 | 89.52 | $90.35 | 306600 |
| 2022-10-03 | 89.51 | $90.04 | 460600 |
| 2022-09-30 | 89.62 | $89.72 | 252500 |
| 2022-09-29 | 89.88 | $90.11 | 178400 |
| 2022-09-28 | 90.10 | $90.54 | 348900 |
| 2022-09-27 | 90.25 | $89.53 | 461300 |
| 2022-09-26 | 90.78 | $89.91 | 254900 |
| 2022-09-23 | 91.32 | $91.16 | 368000 |
| 2022-09-22 | 91.61 | $91.42 | 227800 |
| 2022-09-21 | 91.89 | $92.24 | 116600 |
| 2022-09-20 | 91.99 | $92.06 | 149600 |
| 2022-09-19 | 92.18 | $92.40 | 155000 |
| 2022-09-16 | 92.33 | $92.49 | 101500 |
| 2022-09-15 | 92.50 | $92.55 | 103700 |
| 2022-09-14 | 92.70 | $92.90 | 164400 |
| 2022-09-13 | 92.85 | $92.86 | 178400 |
| 2022-09-12 | 93.06 | $93.34 | 156000 |
| 2022-09-09 | 93.18 | $93.35 | 109000 |
| 2022-09-08 | 93.34 | $93.42 | 272700 |
| 2022-09-07 | 93.53 | $93.49 | 259900 |
| 2022-09-06 | 93.76 | $93.11 | 193400 |
| 2022-09-02 | 94.16 | $93.91 | 165200 |
| 2022-09-01 | 94.41 | $93.70 | 239300 |
| 2022-08-31 | 94.80 | $94.54 | 81700 |
| 2022-08-30 | 95.01 | $94.88 | 103100 |
| 2022-08-29 | 95.16 | $95.01 | 415700 |
| 2022-08-26 | 95.32 | $95.16 | 103800 |
| 2022-08-25 | 95.47 | $95.48 | 140500 |
| 2022-08-24 | 95.56 | $94.83 | 162300 |
| 2022-08-23 | 95.87 | $95.04 | 230600 |
| 2022-08-22 | 96.20 | $95.13 | 174200 |
| 2022-08-19 | 96.56 | $95.80 | 146300 |
| 2022-08-18 | 96.79 | $96.25 | 165300 |
| 2022-08-17 | 96.93 | $96.27 | 288600 |
| 2022-08-16 | 97.08 | $96.95 | 286700 |
| 2022-08-15 | 97.05 | $96.86 | 252100 |
| 2022-08-12 | 97.03 | $96.69 | 155100 |
| 2022-08-11 | 97.06 | $96.36 | 208000 |
| 2022-08-10 | 97.19 | $96.86 | 224800 |
| 2022-08-09 | 97.18 | $96.55 | 195900 |
| 2022-08-08 | 97.26 | $96.65 | 374500 |
| 2022-08-05 | 97.31 | $96.37 | 239800 |
| 2022-08-04 | 97.46 | $97.27 | 130300 |
| 2022-08-03 | 97.34 | $96.99 | 235000 |
| 2022-08-02 | 97.27 | $96.61 | 248500 |
| 2022-08-01 | 97.30 | $97.50 | 399300 |
| 2022-07-29 | 97.04 | $97.51 | 229200 |
| 2022-07-28 | 96.70 | $97.29 | 250100 |
| 2022-07-27 | 96.35 | $96.66 | 254600 |
| 2022-07-26 | 96.12 | $96.32 | 167800 |
| 2022-07-25 | 95.94 | $96.26 | 262100 |
| 2022-07-22 | 95.73 | $96.39 | 247400 |
| 2022-07-21 | 95.43 | $95.75 | 547800 |
| 2022-07-20 | 95.26 | $95.24 | 692900 |
| 2022-07-19 | 95.22 | $95.23 | 214200 |
| 2022-07-18 | 95.17 | $95.22 | 198200 |
| 2022-07-15 | 95.12 | $95.25 | 158500 |
| 2022-07-14 | 95.04 | $94.92 | 130100 |
| 2022-07-13 | 95.05 | $95.29 | 249700 |
| 2022-07-12 | 94.94 | $95.00 | 391400 |
| 2022-07-11 | 94.91 | $95.05 | 242100 |
| 2022-07-08 | 94.86 | $94.75 | 137800 |
| 2022-07-07 | 94.89 | $94.89 | 195100 |
| 2022-07-06 | 94.88 | $95.07 | 184100 |
| 2022-07-05 | 94.82 | $95.54 | 398300 |
| 2022-07-01 | 94.61 | $95.75 | 312500 |
| 2022-06-30 | 94.29 | $95.25 | 288200 |
| 2022-06-29 | 94.06 | $94.83 | 265300 |
| 2022-06-28 | 93.93 | $94.21 | 151300 |
| 2022-06-27 | 93.98 | $94.39 | 210600 |
| 2022-06-24 | 93.99 | $94.76 | 465000 |
| 2022-06-23 | 93.91 | $94.51 | 233700 |
| 2022-06-22 | 93.90 | $94.53 | 291300 |
| 2022-06-21 | 93.90 | $93.87 | 280600 |
| 2022-06-17 | 94.12 | $94.14 | 180000 |
| 2022-06-16 | 94.33 | $94.20 | 384300 |
| 2022-06-15 | 94.58 | $94.00 | 304800 |
| 2022-06-14 | 94.96 | $93.11 | 407400 |
| 2022-06-13 | 95.72 | $93.87 | 561300 |
| 2022-06-10 | 96.41 | $95.52 | 217000 |
| 2022-06-09 | 96.75 | $96.26 | 172500 |
| 2022-06-08 | 96.92 | $96.35 | 143200 |
| 2022-06-07 | 97.11 | $96.70 | 299700 |
| 2022-06-06 | 97.23 | $96.52 | 181300 |
| 2022-06-03 | 97.43 | $96.97 | 140400 |
| 2022-06-02 | 97.54 | $97.20 | 317400 |
| 2022-06-01 | 97.60 | $96.93 | 206400 |
| 2022-05-31 | 97.75 | $97.76 | 335100 |
| 2022-05-27 | 97.68 | $98.24 | 368100 |
| 2022-05-26 | 97.43 | $98.04 | 423700 |
| 2022-05-25 | 97.20 | $97.76 | 207100 |
| 2022-05-24 | 97.01 | $97.59 | 270400 |
| 2022-05-23 | 96.84 | $96.85 | 390600 |
| 2022-05-20 | 96.86 | $97.41 | 212800 |
| 2022-05-19 | 96.73 | $97.06 | 722900 |
| 2022-05-18 | 96.68 | $96.87 | 1.1M |
| 2022-05-17 | 96.69 | $96.65 | 176100 |
| 2022-05-16 | 96.79 | $97.21 | 183300 |
| 2022-05-13 | 96.74 | $97.01 | 1.4M |
| 2022-05-12 | 96.75 | $97.46 | 465400 |
| 2022-05-11 | 96.63 | $97.27 | 378300 |
| 2022-05-10 | 96.57 | $96.80 | 447800 |
| 2022-05-09 | 96.65 | $96.81 | 385400 |
| 2022-05-06 | 96.76 | $96.45 | 315700 |
| 2022-05-05 | 97.03 | $96.74 | 221800 |
| 2022-05-04 | 97.28 | $97.88 | 253300 |
| 2022-05-03 | 97.24 | $97.17 | 266700 |
| 2022-05-02 | 97.43 | $97.05 | 531100 |
| 2022-04-29 | 97.72 | $97.67 | 433100 |
| 2022-04-28 | 97.89 | $98.37 | 165700 |
| 2022-04-27 | 97.89 | $98.43 | 237400 |
| 2022-04-26 | 97.89 | $98.58 | 352500 |
| 2022-04-25 | 97.85 | $98.38 | 276900 |
| 2022-04-22 | 97.90 | $97.64 | 446500 |
| 2022-04-21 | 98.20 | $98.02 | 963200 |
| 2022-04-20 | 98.47 | $98.84 | 438200 |
| 2022-04-19 | 98.56 | $98.12 | 601400 |
| 2022-04-18 | 98.91 | $98.67 | 362300 |
| 2022-04-14 | 99.18 | $99.10 | 263900 |
| 2022-04-13 | 99.40 | $99.72 | 229300 |
| 2022-04-12 | 99.48 | $99.42 | 1.2M |
| 2022-04-11 | 99.69 | $99.17 | 256700 |
| 2022-04-08 | 100.05 | $99.53 | 236200 |
| 2022-04-07 | 100.38 | $100.20 | 167300 |
| 2022-04-06 | 100.59 | $100.27 | 553500 |
| 2022-04-05 | 100.83 | $100.65 | 338600 |
| 2022-04-04 | 101.03 | $101.38 | 208800 |
| 2022-04-01 | 101.04 | $101.59 | 404300 |
| 2022-03-31 | 101.01 | $101.78 | 215700 |
| 2022-03-30 | 100.92 | $101.86 | 252100 |
| 2022-03-29 | 100.81 | $101.27 | 244300 |
| 2022-03-28 | 100.88 | $100.93 | 281700 |
| 2022-03-25 | 101.08 | $100.70 | 644600 |
| 2022-03-24 | 101.43 | $101.56 | 128600 |
| 2022-03-23 | 101.60 | $101.85 | 202700 |
| 2022-03-22 | 101.72 | $101.55 | 333600 |
| 2022-03-21 | 101.99 | $101.75 | 314500 |
| 2022-03-18 | 102.27 | $102.61 | 125500 |
| 2022-03-17 | 102.36 | $102.30 | 344500 |
| 2022-03-16 | 102.58 | $102.20 | 243600 |
| 2022-03-15 | 102.89 | $102.20 | 453200 |
| 2022-03-14 | 103.29 | $102.46 | 535600 |
| 2022-03-11 | 103.71 | $103.20 | 268700 |
| 2022-03-10 | 104.00 | $103.28 | 348600 |
| 2022-03-09 | 104.33 | $103.83 | 180900 |
| 2022-03-08 | 104.57 | $104.31 | 304700 |
| 2022-03-07 | 104.72 | $104.73 | 394900 |
| 2022-03-04 | 104.78 | $105.30 | 253400 |
| 2022-03-03 | 104.67 | $104.77 | 310600 |
| 2022-03-02 | 104.72 | $104.78 | 637800 |
| 2022-03-01 | 104.79 | $105.50 | 385300 |
| 2022-02-28 | 104.65 | $105.27 | 169100 |
| 2022-02-25 | 104.56 | $104.79 | 200900 |
| 2022-02-24 | 104.61 | $104.75 | 234600 |
| 2022-02-23 | 104.71 | $104.93 | 195700 |
| 2022-02-22 | 104.77 | $105.25 | 164600 |
| 2022-02-18 | 104.77 | $105.23 | 224800 |
| 2022-02-17 | 104.78 | $105.09 | 383500 |
| 2022-02-16 | 104.86 | $104.78 | 216100 |
| 2022-02-15 | 105.06 | $104.91 | 140400 |
| 2022-02-14 | 105.29 | $105.19 | 220600 |
| 2022-02-11 | 105.48 | $105.38 | 156100 |
| 2022-02-10 | 105.68 | $105.26 | 181300 |
| 2022-02-09 | 105.96 | $105.84 | 163000 |
| 2022-02-08 | 106.13 | $105.93 | 345600 |
| 2022-02-07 | 106.33 | $106.15 | 200400 |
| 2022-02-04 | 106.51 | $106.27 | 330700 |
| 2022-02-03 | 106.70 | $106.79 | 303500 |
| 2022-02-02 | 106.77 | $106.99 | 262100 |
| 2022-02-01 | 106.81 | $106.77 | 222700 |
| 2022-01-31 | 106.93 | $107.20 | 217100 |
| 2022-01-28 | 106.95 | $107.25 | 339500 |
| 2022-01-27 | 106.97 | $107.17 | 202100 |
| 2022-01-26 | 107.04 | $107.11 | 254100 |
| 2022-01-25 | 107.14 | $107.39 | 190200 |
| 2022-01-24 | 107.19 | $107.56 | 318900 |
| 2022-01-21 | 107.21 | $107.55 | 280400 |
| 2022-01-20 | 107.25 | $107.31 | 389000 |
| 2022-01-19 | 107.38 | $107.29 | 402100 |
| 2022-01-18 | 107.55 | $107.13 | 469400 |
| 2022-01-14 | 107.83 | $107.81 | 312300 |
| 2022-01-13 | 107.96 | $108.12 | 210300 |
| 2022-01-12 | 108.03 | $108.02 | 420800 |
| 2022-01-11 | 108.16 | $108.02 | 131300 |
| 2022-01-10 | 108.32 | $108.05 | 346400 |
| 2022-01-07 | 108.52 | $108.04 | 305800 |
| 2022-01-06 | 108.77 | $108.37 | 524000 |
| 2022-01-05 | 108.98 | $108.36 | 302000 |
| 2022-01-04 | 109.24 | $108.76 | 410000 |
| 2022-01-03 | 109.43 | $108.94 | 600400 |
| 2021-12-31 | 109.61 | $109.41 | 257200 |
| 2021-12-30 | 109.68 | $109.28 | 175600 |
| 2021-12-29 | 109.80 | $109.51 | 255300 |
| 2021-12-28 | 109.88 | $109.85 | 940400 |
| 2021-12-27 | 109.87 | $109.76 | 212600 |
| 2021-12-23 | 109.89 | $109.75 | 243900 |
| 2021-12-22 | 109.91 | $109.82 | 531000 |
| 2021-12-21 | 109.91 | $109.83 | 240500 |
| 2021-12-20 | 109.90 | $110.10 | 292400 |
| 2021-12-17 | 109.81 | $109.84 | 159800 |
| 2021-12-16 | 109.78 | $109.79 | 178100 |
| 2021-12-15 | 109.76 | $109.80 | 198300 |
| 2021-12-14 | 109.73 | $109.88 | 162600 |
| 2021-12-13 | 109.66 | $109.85 | 204300 |
| 2021-12-10 | 109.59 | $109.47 | 164300 |
| 2021-12-09 | 109.63 | $109.43 | 599100 |
| 2021-12-08 | 109.69 | $109.27 | 215600 |
| 2021-12-07 | 109.81 | $109.69 | 124100 |
| 2021-12-06 | 109.82 | $109.94 | 136800 |
| 2021-12-03 | 109.76 | $110.17 | 172100 |
| 2021-12-02 | 109.61 | $109.79 | 198400 |
| 2021-12-01 | 109.55 | $109.86 | 201200 |
| 2021-11-30 | 109.46 | $109.80 | 299300 |
| 2021-11-29 | 109.36 | $109.80 | 234500 |
| 2021-11-26 | 109.25 | $109.52 | 143200 |
| 2021-11-24 | 109.20 | $109.01 | 161400 |
| 2021-11-23 | 109.31 | $108.95 | 184400 |
| 2021-11-22 | 109.47 | $109.42 | 238900 |
| 2021-11-19 | 109.52 | $109.65 | 140700 |
| 2021-11-18 | 109.50 | $109.48 | 243200 |
| 2021-11-17 | 109.54 | $109.31 | 171400 |
| 2021-11-16 | 109.65 | $109.24 | 128100 |
| 2021-11-15 | 109.80 | $109.40 | 109400 |
| 2021-11-12 | 109.93 | $109.68 | 119100 |
| 2021-11-11 | 110.01 | $109.64 | 120300 |
| 2021-11-10 | 110.12 | $109.98 | 126800 |
| 2021-11-09 | 110.14 | $110.41 | 126400 |
| 2021-11-08 | 110.04 | $110.30 | 107700 |
| 2021-11-05 | 109.94 | $110.45 | 103300 |
| 2021-11-04 | 109.78 | $109.98 | 204400 |
| 2021-11-03 | 109.74 | $109.77 | 162900 |
| 2021-11-02 | 109.75 | $109.94 | 189300 |
| 2021-11-01 | 109.72 | $109.79 | 230900 |
| 2021-10-29 | 109.73 | $110.04 | 188700 |
| 2021-10-28 | 109.66 | $110.05 | 208000 |
| 2021-10-27 | 109.59 | $110.00 | 251000 |
| 2021-10-26 | 109.52 | $109.75 | 262400 |
| 2021-10-25 | 109.52 | $109.70 | 95700 |
| 2021-10-22 | 109.54 | $109.61 | 170100 |
| 2021-10-21 | 109.60 | $109.61 | 88700 |
| 2021-10-20 | 109.68 | $109.68 | 116500 |
| 2021-10-19 | 109.76 | $109.74 | 183300 |
| 2021-10-18 | 109.85 | $110.04 | 88000 |
| 2021-10-15 | 109.87 | $110.18 | 175000 |
| 2021-10-14 | 109.86 | $110.36 | 154600 |
| 2021-10-13 | 109.79 | $110.13 | 98500 |
| 2021-10-12 | 109.79 | $109.95 | 175400 |
| 2021-10-11 | 109.86 | $109.60 | 194000 |
| 2021-10-08 | 110.06 | $109.82 | 203600 |
| 2021-10-07 | 110.24 | $110.12 | 126100 |
| 2021-10-06 | 110.38 | $110.25 | 217200 |
| 2021-10-05 | 110.50 | $110.39 | 209800 |
| 2021-10-04 | 110.62 | $110.71 | 181800 |
| 2021-10-01 | 110.67 | $110.69 | 204800 |
| 2021-09-30 | 110.74 | $110.55 | 359900 |
| 2021-09-29 | 110.87 | $110.61 | 260100 |
| 2021-09-28 | 111.02 | $110.45 | 232000 |
| 2021-09-27 | 111.25 | $110.89 | 124000 |
| 2021-09-24 | 111.40 | $110.98 | 142800 |
| 2021-09-23 | 111.56 | $111.30 | 113400 |
| 2021-09-22 | 111.64 | $111.73 | 126100 |
| 2021-09-21 | 111.61 | $111.75 | 163800 |
| 2021-09-20 | 111.57 | $111.63 | 134200 |
| 2021-09-17 | 111.55 | $111.42 | 169800 |
| 2021-09-16 | 111.60 | $111.58 | 126100 |
| 2021-09-15 | 111.61 | $111.82 | 173000 |
| 2021-09-14 | 111.54 | $111.78 | 136300 |
| 2021-09-13 | 111.47 | $111.62 | 101300 |
| 2021-09-10 | 111.44 | $111.51 | 104900 |
| 2021-09-09 | 111.43 | $111.57 | 125400 |
| 2021-09-08 | 111.41 | $111.42 | 157900 |
| 2021-09-07 | 111.43 | $111.20 | 134600 |
| 2021-09-03 | 111.53 | $111.48 | 107700 |
| 2021-09-02 | 111.56 | $111.63 | 135200 |
| 2021-09-01 | 111.55 | $111.43 | 127100 |
| 2021-08-31 | 111.60 | $111.67 | 120800 |
| 2021-08-30 | 111.59 | $111.80 | 128400 |
| 2021-08-27 | 111.53 | $111.56 | 137800 |
| 2021-08-26 | 111.54 | $111.39 | 175300 |
| 2021-08-25 | 111.60 | $111.46 | 136700 |
| 2021-08-24 | 111.65 | $111.68 | 191800 |
| 2021-08-23 | 111.65 | $111.82 | 160600 |
| 2021-08-20 | 111.60 | $111.78 | 216100 |
| 2021-08-19 | 111.55 | $111.79 | 139200 |
| 2021-08-18 | 111.49 | $111.53 | 106500 |
| 2021-08-17 | 111.50 | $111.62 | 210700 |
| 2021-08-16 | 111.48 | $111.69 | 123300 |
| 2021-08-13 | 111.44 | $111.50 | 124300 |
| 2021-08-12 | 111.45 | $111.23 | 125200 |
| 2021-08-11 | 111.55 | $111.22 | 141300 |
| 2021-08-10 | 111.67 | $111.14 | 108200 |
| 2021-08-09 | 111.84 | $111.24 | 135200 |
| 2021-08-06 | 112.02 | $111.57 | 145200 |
| 2021-08-05 | 112.13 | $111.95 | 84300 |
| 2021-08-04 | 112.14 | $112.08 | 252700 |
| 2021-08-03 | 112.11 | $112.09 | 112300 |
| 2021-08-02 | 112.06 | $111.98 | 128300 |
| 2021-07-30 | 112.03 | $111.93 | 84700 |
| 2021-07-29 | 112.01 | $111.90 | 92900 |
| 2021-07-28 | 111.98 | $111.94 | 164000 |
| 2021-07-27 | 111.94 | $111.85 | 107300 |
| 2021-07-26 | 111.90 | $111.76 | 85100 |
| 2021-07-23 | 111.88 | $111.78 | 114300 |
| 2021-07-22 | 111.84 | $111.81 | 83800 |
| 2021-07-21 | 111.78 | $111.71 | 153400 |
| 2021-07-20 | 111.74 | $111.99 | 326000 |
| 2021-07-19 | 111.59 | $111.80 | 229700 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.16
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.40
Average
47.58
Maximum
76.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.16 | $91.41 | 529587 |
| 2026-07-15 | 46.36 | $91.43 | 1.3M |
| 2026-07-14 | 43.52 | $91.19 | 706021 |
| 2026-07-13 | 40.13 | $90.92 | 482668 |
| 2026-07-10 | 43.53 | $91.29 | 448917 |
| 2026-07-09 | 44.30 | $91.37 | 507100 |
| 2026-07-08 | 43.11 | $91.27 | 426944 |
| 2026-07-07 | 44.66 | $91.44 | 482219 |
| 2026-07-06 | 48.56 | $91.84 | 545919 |
| 2026-07-02 | 48.13 | $91.80 | 497841 |
| 2026-07-01 | 46.42 | $91.64 | 751800 |
| 2026-06-30 | 52.23 | $92.21 | 489600 |
| 2026-06-29 | 57.25 | $92.63 | 343800 |
| 2026-06-26 | 56.49 | $92.55 | 472837 |
| 2026-06-25 | 55.37 | $92.43 | 1.2M |
| 2026-06-24 | 54.63 | $92.35 | 1.1M |
| 2026-06-23 | 50.20 | $91.90 | 402320 |
| 2026-06-22 | 48.61 | $91.75 | 591300 |
| 2026-06-18 | 51.74 | $92.05 | 464700 |
| 2026-06-17 | 48.37 | $91.73 | 605400 |
| 2026-06-16 | 53.72 | $92.21 | 577621 |
| 2026-06-15 | 50.93 | $91.95 | 539321 |
| 2026-06-12 | 50.05 | $91.87 | 435500 |
| 2026-06-11 | 50.48 | $91.91 | 701700 |
| 2026-06-10 | 44.20 | $91.36 | 705211 |
| 2026-06-09 | 44.79 | $91.42 | 473148 |
| 2026-06-08 | 41.20 | $91.13 | 465600 |
| 2026-06-05 | 42.19 | $91.24 | 494300 |
| 2026-06-04 | 47.29 | $91.76 | 385443 |
| 2026-06-03 | 45.23 | $91.59 | 473800 |
| 2026-06-02 | 47.51 | $91.81 | 486600 |
| 2026-06-01 | 46.34 | $91.71 | 541840 |
| 2026-05-29 | 51.57 | $92.19 | 621900 |
| 2026-05-28 | 50.46 | $92.09 | 388400 |
| 2026-05-27 | 48.33 | $91.90 | 374156 |
| 2026-05-26 | 47.54 | $91.83 | 357742 |
| 2026-05-22 | 43.06 | $91.45 | 331000 |
| 2026-05-21 | 41.81 | $91.35 | 783600 |
| 2026-05-20 | 39.55 | $91.17 | 561516 |
| 2026-05-19 | 32.19 | $90.64 | 789800 |
| 2026-05-18 | 34.86 | $90.99 | 1.0M |
| 2026-05-15 | 35.82 | $91.11 | 617546 |
| 2026-05-14 | 41.67 | $91.75 | 390632 |
| 2026-05-13 | 41.97 | $91.78 | 384300 |
| 2026-05-12 | 42.27 | $91.81 | 461209 |
| 2026-05-11 | 45.17 | $92.10 | 516717 |
| 2026-05-08 | 47.53 | $92.32 | 443517 |
| 2026-05-07 | 44.79 | $92.10 | 388300 |
| 2026-05-06 | 46.79 | $92.29 | 468353 |
| 2026-05-05 | 40.85 | $91.84 | 421822 |
| 2026-05-04 | 38.98 | $91.71 | 475600 |
| 2026-05-01 | 42.09 | $92.03 | 411200 |
| 2026-04-30 | 45.20 | $92.32 | 450816 |
| 2026-04-29 | 43.70 | $92.21 | 275909 |
| 2026-04-28 | 47.39 | $92.54 | 388132 |
| 2026-04-27 | 48.94 | $92.67 | 289300 |
| 2026-04-24 | 50.63 | $92.81 | 350500 |
| 2026-04-23 | 48.83 | $92.66 | 386015 |
| 2026-04-22 | 50.34 | $92.79 | 360136 |
| 2026-04-21 | 48.72 | $92.65 | 366200 |
| 2026-04-20 | 53.20 | $93.03 | 304689 |
| 2026-04-17 | 53.45 | $93.05 | 446923 |
| 2026-04-16 | 49.33 | $92.68 | 379234 |
| 2026-04-15 | 51.07 | $92.83 | 415706 |
| 2026-04-14 | 52.12 | $92.92 | 491910 |
| 2026-04-13 | 49.61 | $92.69 | 303309 |
| 2026-04-10 | 47.57 | $92.51 | 496450 |
| 2026-04-09 | 48.61 | $92.61 | 417408 |
| 2026-04-08 | 47.63 | $92.52 | 420300 |
| 2026-04-07 | 44.86 | $92.27 | 384121 |
| 2026-04-06 | 43.84 | $92.18 | 444200 |
| 2026-04-02 | 44.27 | $92.23 | 413400 |
| 2026-04-01 | 41.99 | $92.02 | 442900 |
| 2026-03-31 | 44.11 | $92.28 | 1.2M |
| 2026-03-30 | 41.64 | $92.05 | 540360 |
| 2026-03-27 | 35.90 | $91.56 | 442700 |
| 2026-03-26 | 35.65 | $91.54 | 379200 |
| 2026-03-25 | 40.68 | $92.22 | 682532 |
| 2026-03-24 | 35.05 | $91.78 | 995315 |
| 2026-03-23 | 37.27 | $92.07 | 793900 |
| 2026-03-20 | 31.90 | $91.69 | 448666 |
| 2026-03-19 | 39.60 | $92.60 | 505642 |
| 2026-03-18 | 38.36 | $92.52 | 392501 |
| 2026-03-17 | 42.29 | $92.90 | 531900 |
| 2026-03-16 | 39.01 | $92.69 | 581001 |
| 2026-03-13 | 32.61 | $92.32 | 585039 |
| 2026-03-12 | 34.37 | $92.51 | 611200 |
| 2026-03-11 | 37.62 | $92.83 | 409849 |
| 2026-03-10 | 42.38 | $93.23 | 633000 |
| 2026-03-09 | 45.38 | $93.45 | 527404 |
| 2026-03-06 | 42.20 | $93.27 | 668431 |
| 2026-03-05 | 43.67 | $93.38 | 487329 |
| 2026-03-04 | 46.18 | $93.56 | 719831 |
| 2026-03-03 | 48.08 | $93.69 | 1.2M |
| 2026-03-02 | 50.19 | $93.83 | 470404 |
| 2026-02-27 | 65.36 | $94.61 | 403912 |
| 2026-02-26 | 62.76 | $94.42 | 460410 |
| 2026-02-25 | 61.45 | $94.33 | 485407 |
| 2026-02-24 | 61.91 | $94.35 | 415745 |
| 2026-02-23 | 62.80 | $94.39 | 376600 |
| 2026-02-20 | 60.22 | $94.20 | 436200 |
| 2026-02-19 | 59.80 | $94.17 | 554500 |
| 2026-02-18 | 59.26 | $94.13 | 810500 |
| 2026-02-17 | 61.43 | $94.24 | 416844 |
| 2026-02-13 | 61.62 | $94.25 | 693327 |
| 2026-02-12 | 58.23 | $93.98 | 455843 |
| 2026-02-11 | 52.30 | $93.58 | 456000 |
| 2026-02-10 | 54.51 | $93.70 | 498213 |
| 2026-02-09 | 51.25 | $93.50 | 406100 |
| 2026-02-06 | 50.58 | $93.46 | 457100 |
| 2026-02-05 | 50.09 | $93.43 | 441007 |
| 2026-02-04 | 42.51 | $93.01 | 478600 |
| 2026-02-03 | 43.56 | $93.08 | 470606 |
| 2026-02-02 | 42.98 | $93.05 | 690400 |
| 2026-01-30 | 51.79 | $93.58 | 364300 |
| 2026-01-29 | 52.18 | $93.60 | 410500 |
| 2026-01-28 | 51.84 | $93.58 | 577800 |
| 2026-01-27 | 54.21 | $93.71 | 700215 |
| 2026-01-26 | 54.58 | $93.73 | 403819 |
| 2026-01-23 | 52.13 | $93.57 | 400601 |
| 2026-01-22 | 50.38 | $93.46 | 883943 |
| 2026-01-21 | 50.38 | $93.46 | 413624 |
| 2026-01-20 | 46.71 | $93.23 | 443369 |
| 2026-01-16 | 51.77 | $93.55 | 759338 |
| 2026-01-15 | 54.03 | $93.68 | 859143 |
| 2026-01-14 | 55.99 | $93.79 | 359500 |
| 2026-01-13 | 52.25 | $93.54 | 419600 |
| 2026-01-12 | 53.10 | $93.59 | 600847 |
| 2026-01-09 | 52.66 | $93.56 | 589800 |
| 2026-01-08 | 47.64 | $93.24 | 337867 |
| 2026-01-07 | 50.17 | $93.40 | 378048 |
| 2026-01-06 | 47.87 | $93.26 | 528209 |
| 2026-01-05 | 47.87 | $93.26 | 688600 |
| 2026-01-02 | 44.04 | $93.03 | 384519 |
| 2025-12-31 | 44.72 | $93.08 | 377914 |
| 2025-12-30 | 54.82 | $93.71 | 520800 |
| 2025-12-29 | 55.01 | $93.72 | 349512 |
| 2025-12-26 | 53.19 | $93.60 | 214500 |
| 2025-12-24 | 53.19 | $93.60 | 249302 |
| 2025-12-23 | 49.32 | $93.35 | 390200 |
| 2025-12-22 | 48.68 | $93.31 | 328899 |
| 2025-12-19 | 49.27 | $93.35 | 418207 |
| 2025-12-18 | 50.75 | $93.45 | 489674 |
| 2025-12-17 | 48.09 | $93.27 | 763530 |
| 2025-12-16 | 48.23 | $93.28 | 310707 |
| 2025-12-15 | 44.95 | $93.06 | 281315 |
| 2025-12-12 | 43.72 | $92.98 | 361400 |
| 2025-12-11 | 47.10 | $93.25 | 330003 |
| 2025-12-10 | 46.37 | $93.20 | 543374 |
| 2025-12-09 | 41.46 | $92.88 | 684373 |
| 2025-12-08 | 42.38 | $92.96 | 690102 |
| 2025-12-05 | 45.50 | $93.22 | 574200 |
| 2025-12-04 | 46.76 | $93.32 | 329100 |
| 2025-12-03 | 49.08 | $93.50 | 337800 |
| 2025-12-02 | 46.85 | $93.34 | 629400 |
| 2025-12-01 | 44.85 | $93.20 | 345641 |
| 2025-11-28 | 55.86 | $93.97 | 175814 |
| 2025-11-26 | 59.08 | $94.15 | 371340 |
| 2025-11-25 | 58.06 | $94.07 | 295900 |
| 2025-11-24 | 55.27 | $93.86 | 294200 |
| 2025-11-21 | 52.42 | $93.66 | 444328 |
| 2025-11-20 | 49.18 | $93.45 | 374932 |
| 2025-11-19 | 46.72 | $93.30 | 427520 |
| 2025-11-18 | 47.45 | $93.35 | 347600 |
| 2025-11-17 | 45.35 | $93.22 | 453332 |
| 2025-11-14 | 46.43 | $93.30 | 396042 |
| 2025-11-13 | 48.64 | $93.46 | 548723 |
| 2025-11-12 | 52.34 | $93.71 | 444120 |
| 2025-11-11 | 51.93 | $93.68 | 363600 |
| 2025-11-10 | 48.96 | $93.47 | 232136 |
| 2025-11-07 | 48.67 | $93.45 | 298034 |
| 2025-11-06 | 49.06 | $93.48 | 781600 |
| 2025-11-05 | 44.52 | $93.16 | 352900 |
| 2025-11-04 | 48.93 | $93.50 | 324223 |
| 2025-11-03 | 46.72 | $93.35 | 290211 |
| 2025-10-31 | 54.65 | $93.88 | 541826 |
| 2025-10-30 | 54.51 | $93.87 | 370500 |
| 2025-10-29 | 58.40 | $94.10 | 295344 |
| 2025-10-28 | 67.34 | $94.55 | 327800 |
| 2025-10-27 | 66.36 | $94.46 | 252814 |
| 2025-10-24 | 64.81 | $94.32 | 433464 |
| 2025-10-23 | 62.82 | $94.15 | 281500 |
| 2025-10-22 | 68.43 | $94.41 | 338630 |
| 2025-10-21 | 67.91 | $94.36 | 547415 |
| 2025-10-20 | 66.32 | $94.21 | 241038 |
| 2025-10-17 | 64.41 | $94.04 | 361613 |
| 2025-10-16 | 64.82 | $94.06 | 501800 |
| 2025-10-15 | 61.70 | $93.79 | 377165 |
| 2025-10-14 | 61.90 | $93.80 | 356004 |
| 2025-10-13 | 59.61 | $93.61 | 200700 |
| 2025-10-10 | 58.88 | $93.55 | 757500 |
| 2025-10-09 | 53.02 | $93.12 | 283200 |
| 2025-10-08 | 54.39 | $93.20 | 256728 |
| 2025-10-07 | 53.68 | $93.15 | 269891 |
| 2025-10-06 | 51.53 | $93.00 | 322700 |
| 2025-10-03 | 54.92 | $93.21 | 231100 |
| 2025-10-02 | 56.61 | $93.31 | 334234 |
| 2025-10-01 | 54.90 | $93.18 | 398700 |
| 2025-09-30 | 57.72 | $93.35 | 287804 |
| 2025-09-29 | 58.39 | $93.39 | 238000 |
| 2025-09-26 | 55.70 | $93.17 | 203842 |
| 2025-09-25 | 55.70 | $93.17 | 362000 |
| 2025-09-24 | 57.06 | $93.26 | 304936 |
| 2025-09-23 | 58.89 | $93.38 | 255000 |
| 2025-09-22 | 56.92 | $93.20 | 497700 |
| 2025-09-19 | 60.42 | $93.43 | 449610 |
| 2025-09-18 | 60.42 | $93.43 | 328400 |
| 2025-09-17 | 64.14 | $93.67 | 387800 |
| 2025-09-16 | 66.07 | $93.79 | 327143 |
| 2025-09-15 | 66.38 | $93.81 | 287207 |
| 2025-09-12 | 64.27 | $93.55 | 262000 |
| 2025-09-11 | 65.47 | $93.63 | 281428 |
| 2025-09-10 | 63.79 | $93.42 | 510900 |
| 2025-09-09 | 62.63 | $93.28 | 208514 |
| 2025-09-08 | 65.77 | $93.50 | 229000 |
| 2025-09-05 | 62.43 | $93.09 | 299200 |
| 2025-09-04 | 57.76 | $92.60 | 265100 |
| 2025-09-03 | 53.75 | $92.24 | 248500 |
| 2025-09-02 | 49.99 | $91.94 | 274000 |
| 2025-08-29 | 59.31 | $92.55 | 199700 |
| 2025-08-28 | 61.63 | $92.68 | 174100 |
| 2025-08-27 | 59.91 | $92.53 | 219500 |
| 2025-08-26 | 58.98 | $92.45 | 207500 |
| 2025-08-25 | 57.45 | $92.32 | 207000 |
| 2025-08-22 | 58.89 | $92.41 | 253500 |
| 2025-08-21 | 53.46 | $91.97 | 221100 |
| 2025-08-20 | 55.52 | $92.10 | 201200 |
| 2025-08-19 | 54.62 | $92.03 | 278500 |
| 2025-08-18 | 53.22 | $91.92 | 226900 |
| 2025-08-15 | 54.23 | $91.99 | 226800 |
| 2025-08-14 | 56.42 | $92.14 | 186800 |
| 2025-08-13 | 60.44 | $92.40 | 317100 |
| 2025-08-12 | 56.23 | $92.03 | 186100 |
| 2025-08-11 | 57.01 | $92.08 | 165800 |
| 2025-08-08 | 56.20 | $92.01 | 200600 |
| 2025-08-07 | 59.22 | $92.21 | 247900 |
| 2025-08-06 | 59.37 | $92.22 | 401926 |
| 2025-08-05 | 59.95 | $92.26 | 325500 |
| 2025-08-04 | 59.76 | $92.24 | 203807 |
| 2025-08-01 | 57.99 | $92.05 | 330000 |
| 2025-07-31 | 54.58 | $91.71 | 453500 |
| 2025-07-30 | 54.06 | $91.66 | 189616 |
| 2025-07-29 | 57.57 | $91.94 | 278200 |
| 2025-07-28 | 52.67 | $91.47 | 174100 |
| 2025-07-25 | 53.80 | $91.56 | 218900 |
| 2025-07-24 | 51.61 | $91.36 | 302600 |
| 2025-07-23 | 53.04 | $91.48 | 182600 |
| 2025-07-22 | 55.10 | $91.65 | 197000 |
| 2025-07-21 | 52.96 | $91.44 | 216000 |
| 2025-07-18 | 50.27 | $91.19 | 244900 |
| 2025-07-17 | 47.65 | $90.96 | 175100 |
| 2025-07-16 | 48.17 | $91.01 | 242600 |
| 2025-07-15 | 46.15 | $90.83 | 295800 |
| 2025-07-14 | 48.45 | $91.06 | 184500 |
| 2025-07-11 | 48.55 | $91.07 | 250900 |
| 2025-07-10 | 53.00 | $91.50 | 245400 |
| 2025-07-09 | 53.00 | $91.50 | 279000 |
| 2025-07-08 | 49.60 | $91.15 | 289400 |
| 2025-07-07 | 50.40 | $91.23 | 309400 |
| 2025-07-03 | 52.59 | $91.45 | 161000 |
| 2025-07-02 | 54.43 | $91.63 | 416300 |
| 2025-07-01 | 55.24 | $91.71 | 240600 |
| 2025-06-30 | 60.29 | $92.18 | 283700 |
| 2025-06-27 | 57.46 | $91.82 | 215800 |
| 2025-06-26 | 59.94 | $92.04 | 727400 |
| 2025-06-25 | 58.07 | $91.80 | 609300 |
| 2025-06-24 | 57.59 | $91.74 | 489900 |
| 2025-06-23 | 55.37 | $91.46 | 243600 |
| 2025-06-20 | 53.21 | $91.20 | 197745 |
| 2025-06-18 | 52.71 | $91.14 | 229800 |
| 2025-06-17 | 52.05 | $91.06 | 258000 |
| 2025-06-16 | 49.84 | $90.79 | 255000 |
| 2025-06-13 | 51.00 | $90.93 | 235900 |
| 2025-06-12 | 54.26 | $91.31 | 280600 |
| 2025-06-11 | 51.47 | $90.95 | 269100 |
| 2025-06-10 | 48.48 | $90.59 | 244800 |
| 2025-06-09 | 46.74 | $90.39 | 315000 |
| 2025-06-06 | 46.05 | $90.31 | 227111 |
| 2025-06-05 | 49.39 | $90.75 | 297884 |
| 2025-06-04 | 50.99 | $90.95 | 320900 |
| 2025-06-03 | 45.93 | $90.34 | 362046 |
| 2025-06-02 | 46.15 | $90.37 | 461031 |
| 2025-05-30 | 51.18 | $91.01 | 307600 |
| 2025-05-29 | 49.04 | $90.75 | 688100 |
| 2025-05-28 | 46.91 | $90.50 | 383700 |
| 2025-05-27 | 48.13 | $90.66 | 237100 |
| 2025-05-23 | 44.89 | $90.28 | 236100 |
| 2025-05-22 | 42.83 | $90.05 | 299100 |
| 2025-05-21 | 41.29 | $89.88 | 441800 |
| 2025-05-20 | 45.61 | $90.51 | 379400 |
| 2025-05-19 | 47.17 | $90.72 | 338800 |
| 2025-05-16 | 47.62 | $90.78 | 276700 |
| 2025-05-15 | 47.30 | $90.74 | 320000 |
| 2025-05-14 | 41.94 | $90.09 | 242000 |
| 2025-05-13 | 43.97 | $90.40 | 443200 |
| 2025-05-12 | 43.55 | $90.35 | 220500 |
| 2025-05-09 | 46.87 | $90.85 | 306200 |
| 2025-05-08 | 44.63 | $90.57 | 212200 |
| 2025-05-07 | 49.29 | $91.23 | 264528 |
| 2025-05-06 | 47.23 | $90.97 | 354500 |
| 2025-05-05 | 45.10 | $90.71 | 553900 |
| 2025-05-02 | 46.19 | $90.87 | 270300 |
| 2025-05-01 | 48.99 | $91.27 | 309200 |
| 2025-04-30 | 55.02 | $92.03 | 193400 |
| 2025-04-29 | 55.53 | $92.09 | 214900 |
| 2025-04-28 | 53.83 | $91.84 | 185500 |
| 2025-04-25 | 51.58 | $91.52 | 257100 |
| 2025-04-24 | 49.22 | $91.20 | 308800 |
| 2025-04-23 | 43.79 | $90.53 | 302300 |
| 2025-04-22 | 42.57 | $90.39 | 343200 |
| 2025-04-21 | 39.82 | $90.08 | 293000 |
| 2025-04-17 | 43.80 | $90.70 | 322100 |
| 2025-04-16 | 45.18 | $90.90 | 477200 |
| 2025-04-15 | 42.96 | $90.64 | 344800 |
| 2025-04-14 | 41.48 | $90.47 | 336100 |
| 2025-04-11 | 35.91 | $89.87 | 1.1M |
| 2025-04-10 | 37.03 | $90.07 | 498000 |
| 2025-04-09 | 41.09 | $90.74 | 739200 |
| 2025-04-08 | 40.44 | $90.67 | 438800 |
| 2025-04-07 | 45.09 | $91.36 | 838200 |
| 2025-04-04 | 57.21 | $92.70 | 797400 |
| 2025-04-03 | 59.84 | $92.93 | 603300 |
| 2025-04-02 | 53.90 | $92.25 | 258600 |
| 2025-04-01 | 55.38 | $92.38 | 238400 |
| 2025-03-31 | 56.41 | $92.47 | 315700 |
| 2025-03-28 | 55.36 | $92.35 | 474400 |
| 2025-03-27 | 49.08 | $91.70 | 199700 |
| 2025-03-26 | 50.54 | $91.84 | 215000 |
| 2025-03-25 | 52.66 | $92.04 | 163700 |
| 2025-03-24 | 50.89 | $91.86 | 205600 |
| 2025-03-21 | 56.55 | $92.37 | 166900 |
| 2025-03-20 | 57.87 | $92.48 | 269800 |
| 2025-03-19 | 56.01 | $92.27 | 964900 |
| 2025-03-18 | 54.28 | $92.08 | 238600 |
| 2025-03-17 | 53.07 | $91.95 | 282400 |
| 2025-03-14 | 51.78 | $91.81 | 183100 |
| 2025-03-13 | 53.38 | $91.97 | 434000 |
| 2025-03-12 | 51.88 | $91.80 | 1.7M |
| 2025-03-11 | 54.12 | $92.03 | 340300 |
| 2025-03-10 | 58.29 | $92.43 | 484400 |
| 2025-03-07 | 54.46 | $91.97 | 243300 |
| 2025-03-06 | 55.51 | $92.07 | 357800 |
| 2025-03-05 | 55.10 | $92.02 | 345900 |
| 2025-03-04 | 58.94 | $92.39 | 456400 |
| 2025-03-03 | 62.76 | $92.73 | 780500 |
| 2025-02-28 | 64.75 | $92.90 | 729800 |
| 2025-02-27 | 61.39 | $92.41 | 227800 |
| 2025-02-26 | 63.50 | $92.59 | 607900 |
| 2025-02-25 | 62.69 | $92.47 | 425100 |
| 2025-02-24 | 58.20 | $91.86 | 305600 |
| 2025-02-21 | 57.15 | $91.73 | 209800 |
| 2025-02-20 | 53.50 | $91.30 | 186400 |
| 2025-02-19 | 51.87 | $91.12 | 203400 |
| 2025-02-18 | 50.02 | $90.92 | 283800 |
| 2025-02-14 | 54.39 | $91.36 | 1.4M |
| 2025-02-13 | 51.36 | $91.03 | 591200 |
| 2025-02-12 | 43.84 | $90.33 | 515200 |
| 2025-02-11 | 48.41 | $90.78 | 377700 |
| 2025-02-10 | 51.23 | $91.03 | 300700 |
| 2025-02-07 | 50.69 | $90.98 | 283000 |
| 2025-02-06 | 54.01 | $91.27 | 296400 |
| 2025-02-05 | 55.32 | $91.38 | 404000 |
| 2025-02-04 | 49.27 | $90.81 | 302700 |
| 2025-02-03 | 47.62 | $90.67 | 632300 |
| 2025-01-31 | 51.00 | $90.97 | 148300 |
| 2025-01-30 | 52.91 | $91.13 | 261000 |
| 2025-01-29 | 51.95 | $91.04 | 275600 |
| 2025-01-28 | 52.29 | $91.07 | 308800 |
| 2025-01-27 | 52.09 | $91.05 | 410200 |
| 2025-01-24 | 46.29 | $90.50 | 272400 |
| 2025-01-23 | 45.03 | $90.39 | 249200 |
| 2025-01-22 | 46.64 | $90.56 | 216600 |
| 2025-01-21 | 48.38 | $90.74 | 361200 |
| 2025-01-17 | 44.08 | $90.35 | 278100 |
| 2025-01-16 | 44.62 | $90.41 | 577000 |
| 2025-01-15 | 42.26 | $90.20 | 277700 |
| 2025-01-14 | 29.93 | $89.29 | 429800 |
| 2025-01-13 | 29.62 | $89.27 | 298600 |
| 2025-01-10 | 30.19 | $89.36 | 292300 |
| 2025-01-08 | 34.45 | $89.96 | 239500 |
| 2025-01-07 | 34.61 | $89.98 | 327700 |
| 2025-01-06 | 36.72 | $90.25 | 212200 |
| 2025-01-03 | 37.53 | $90.35 | 417200 |
| 2025-01-02 | 38.41 | $90.46 | 294200 |
| 2024-12-31 | 37.90 | $90.42 | 332200 |
| 2024-12-30 | 41.89 | $90.91 | 504400 |
| 2024-12-27 | 35.44 | $90.42 | 492100 |
| 2024-12-26 | 36.79 | $90.59 | 289900 |
| 2024-12-24 | 36.38 | $90.56 | 135900 |
| 2024-12-23 | 35.46 | $90.49 | 276600 |
| 2024-12-20 | 38.39 | $90.88 | 285800 |
| 2024-12-19 | 34.44 | $90.58 | 360600 |
| 2024-12-18 | 36.67 | $90.88 | 252100 |
| 2024-12-17 | 42.23 | $91.52 | 344400 |
| 2024-12-16 | 42.52 | $91.55 | 208600 |
| 2024-12-13 | 42.39 | $91.54 | 163400 |
| 2024-12-12 | 45.67 | $91.89 | 296700 |
| 2024-12-11 | 49.28 | $92.24 | 275900 |
| 2024-12-10 | 51.73 | $92.46 | 409100 |
| 2024-12-09 | 53.33 | $92.60 | 189200 |
| 2024-12-06 | 57.04 | $92.91 | 187400 |
| 2024-12-05 | 54.31 | $92.63 | 190900 |
| 2024-12-04 | 53.31 | $92.53 | 281900 |
| 2024-12-03 | 50.18 | $92.23 | 234500 |
| 2024-12-02 | 52.17 | $92.41 | 188700 |
| 2024-11-29 | 56.30 | $92.76 | 203800 |
| 2024-11-27 | 53.29 | $92.46 | 147800 |
| 2024-11-26 | 49.55 | $92.12 | 265300 |
| 2024-11-25 | 51.63 | $92.30 | 370000 |
| 2024-11-22 | 40.74 | $91.47 | 223400 |
| 2024-11-21 | 39.33 | $91.38 | 242900 |
| 2024-11-20 | 39.83 | $91.43 | 247500 |
| 2024-11-19 | 39.24 | $91.39 | 229000 |
| 2024-11-18 | 38.24 | $91.32 | 221900 |
| 2024-11-15 | 35.35 | $91.12 | 272000 |
| 2024-11-14 | 35.67 | $91.16 | 245400 |
| 2024-11-13 | 36.13 | $91.22 | 270600 |
| 2024-11-12 | 36.28 | $91.24 | 346000 |
| 2024-11-11 | 39.86 | $91.70 | 257400 |
| 2024-11-08 | 41.38 | $91.88 | 330700 |
| 2024-11-07 | 39.31 | $91.71 | 786500 |
| 2024-11-06 | 29.39 | $91.00 | 392300 |
| 2024-11-05 | 34.00 | $91.62 | 543100 |
| 2024-11-04 | 31.01 | $91.44 | 471500 |
| 2024-11-01 | 26.26 | $91.17 | 576800 |
| 2024-10-31 | 32.09 | $91.92 | 301000 |
| 2024-10-30 | 32.46 | $91.96 | 421600 |
| 2024-10-29 | 32.81 | $92.00 | 298000 |
| 2024-10-28 | 32.29 | $91.97 | 244800 |
| 2024-10-25 | 33.36 | $92.10 | 197300 |
| 2024-10-24 | 35.08 | $92.30 | 181500 |
| 2024-10-23 | 32.95 | $92.17 | 193000 |
| 2024-10-22 | 34.96 | $92.41 | 291500 |
| 2024-10-21 | 35.04 | $92.42 | 233500 |
| 2024-10-18 | 40.86 | $93.04 | 215500 |
| 2024-10-17 | 39.63 | $92.96 | 179100 |
| 2024-10-16 | 43.97 | $93.36 | 204400 |
| 2024-10-15 | 43.38 | $93.32 | 281300 |
| 2024-10-14 | 38.13 | $92.98 | 207300 |
| 2024-10-11 | 38.73 | $93.04 | 322000 |
| 2024-10-10 | 38.83 | $93.05 | 275600 |
| 2024-10-09 | 39.30 | $93.10 | 403400 |
| 2024-10-08 | 40.60 | $93.24 | 246800 |
| 2024-10-07 | 38.95 | $93.12 | 256800 |
| 2024-10-04 | 41.90 | $93.44 | 205500 |
| 2024-10-03 | 48.91 | $94.08 | 285300 |
| 2024-10-02 | 53.00 | $94.39 | 279700 |
| 2024-10-01 | 54.53 | $94.50 | 231800 |
| 2024-09-30 | 56.08 | $94.61 | 311000 |
| 2024-09-27 | 60.04 | $94.88 | 270100 |
| 2024-09-26 | 57.28 | $94.62 | 231100 |
| 2024-09-25 | 56.95 | $94.59 | 243700 |
| 2024-09-24 | 61.08 | $94.87 | 305100 |
| 2024-09-23 | 60.79 | $94.84 | 240500 |
| 2024-09-20 | 60.70 | $94.83 | 242500 |
| 2024-09-19 | 57.66 | $94.51 | 291300 |
| 2024-09-18 | 62.23 | $94.83 | 270500 |
| 2024-09-17 | 66.97 | $95.13 | 384300 |
| 2024-09-16 | 70.18 | $95.32 | 299100 |
| 2024-09-13 | 68.11 | $95.05 | 293700 |
| 2024-09-12 | 65.96 | $94.79 | 411200 |
| 2024-09-11 | 67.80 | $94.90 | 183900 |
| 2024-09-10 | 68.79 | $94.96 | 195300 |
| 2024-09-09 | 66.54 | $94.67 | 319000 |
| 2024-09-06 | 64.52 | $94.43 | 267900 |
| 2024-09-05 | 64.44 | $94.42 | 238800 |
| 2024-09-04 | 62.57 | $94.20 | 325200 |
| 2024-09-03 | 58.73 | $93.79 | 279100 |
| 2024-08-30 | 58.13 | $93.73 | 221900 |
| 2024-08-29 | 61.51 | $93.97 | 210200 |
| 2024-08-28 | 62.96 | $94.07 | 169400 |
| 2024-08-27 | 64.41 | $94.17 | 208000 |
| 2024-08-26 | 64.97 | $94.21 | 178400 |
| 2024-08-23 | 65.66 | $94.26 | 334400 |
| 2024-08-22 | 62.42 | $93.83 | 230500 |
| 2024-08-21 | 66.58 | $94.13 | 280400 |
| 2024-08-20 | 65.71 | $94.01 | 218700 |
| 2024-08-19 | 62.97 | $93.65 | 165600 |
| 2024-08-16 | 62.81 | $93.63 | 165200 |
| 2024-08-15 | 60.59 | $93.35 | 212600 |
| 2024-08-14 | 65.65 | $93.73 | 232800 |
| 2024-08-13 | 64.84 | $93.62 | 204900 |
| 2024-08-12 | 62.40 | $93.30 | 191100 |
| 2024-08-09 | 61.03 | $93.13 | 219100 |
| 2024-08-08 | 59.21 | $92.91 | 469400 |
| 2024-08-07 | 62.76 | $93.19 | 645000 |
| 2024-08-06 | 63.53 | $93.25 | 389100 |
| 2024-08-05 | 69.36 | $93.68 | 368600 |
| 2024-08-02 | 71.83 | $93.85 | 436000 |
| 2024-08-01 | 65.00 | $92.87 | 506000 |
| 2024-07-31 | 64.75 | $92.84 | 308800 |
| 2024-07-30 | 60.77 | $92.39 | 323800 |
| 2024-07-29 | 59.91 | $92.30 | 193500 |
| 2024-07-26 | 58.47 | $92.15 | 171700 |
| 2024-07-25 | 55.32 | $91.84 | 139100 |
| 2024-07-24 | 54.04 | $91.72 | 136500 |
| 2024-07-23 | 54.41 | $91.75 | 252800 |
| 2024-07-22 | 55.38 | $91.83 | 428300 |
| 2024-07-19 | 55.73 | $91.86 | 86800 |
| 2024-07-18 | 58.43 | $92.09 | 190800 |
| 2024-07-17 | 60.61 | $92.27 | 252000 |
| 2024-07-16 | 60.29 | $92.23 | 165200 |
| 2024-07-15 | 58.49 | $92.00 | 184300 |
| 2024-07-12 | 59.84 | $92.12 | 193000 |
| 2024-07-11 | 58.32 | $91.92 | 239600 |
| 2024-07-10 | 54.74 | $91.48 | 190900 |
| 2024-07-09 | 54.15 | $91.41 | 206000 |
| 2024-07-08 | 54.83 | $91.48 | 184100 |
| 2024-07-05 | 54.21 | $91.40 | 152200 |
| 2024-07-03 | 50.70 | $90.97 | 128000 |
| 2024-07-02 | 46.74 | $90.53 | 200700 |
| 2024-07-01 | 41.47 | $90.01 | 207300 |
| 2024-06-28 | 51.43 | $91.08 | 198500 |
| 2024-06-27 | 55.71 | $91.44 | 158900 |
| 2024-06-26 | 54.30 | $91.30 | 117600 |
| 2024-06-25 | 59.14 | $91.68 | 103600 |
| 2024-06-24 | 58.21 | $91.58 | 263100 |
| 2024-06-21 | 58.34 | $91.59 | 191100 |
| 2024-06-20 | 58.58 | $91.61 | 186200 |
| 2024-06-18 | 60.11 | $91.74 | 299900 |
| 2024-06-17 | 58.19 | $91.50 | 152400 |
| 2024-06-14 | 59.90 | $91.65 | 276700 |
| 2024-06-13 | 59.83 | $91.64 | 139000 |
| 2024-06-12 | 55.92 | $91.14 | 255000 |
| 2024-06-11 | 53.05 | $90.81 | 253300 |
| 2024-06-10 | 49.86 | $90.47 | 110800 |
| 2024-06-07 | 50.14 | $90.50 | 216100 |
| 2024-06-06 | 58.91 | $91.32 | 183100 |
| 2024-06-05 | 57.97 | $91.21 | 177100 |
| 2024-06-04 | 55.61 | $90.94 | 242800 |
| 2024-06-03 | 53.11 | $90.67 | 203100 |
| 2024-05-31 | 51.58 | $90.51 | 116600 |
| 2024-05-30 | 48.79 | $90.23 | 142100 |
| 2024-05-29 | 44.68 | $89.85 | 264000 |
| 2024-05-28 | 48.06 | $90.20 | 131100 |
| 2024-05-24 | 51.65 | $90.54 | 136600 |
| 2024-05-23 | 49.98 | $90.38 | 173500 |
| 2024-05-22 | 53.50 | $90.70 | 222900 |
| 2024-05-21 | 53.84 | $90.73 | 215300 |
| 2024-05-20 | 52.90 | $90.63 | 135500 |
| 2024-05-17 | 55.47 | $90.87 | 220200 |
| 2024-05-16 | 58.53 | $91.14 | 362200 |
| 2024-05-15 | 59.33 | $91.21 | 261400 |
| 2024-05-14 | 54.21 | $90.61 | 359700 |
| 2024-05-13 | 52.21 | $90.40 | 249700 |
| 2024-05-10 | 49.52 | $90.13 | 248300 |
| 2024-05-09 | 53.44 | $90.50 | 335800 |
| 2024-05-08 | 51.57 | $90.31 | 235700 |
| 2024-05-07 | 53.39 | $90.48 | 275000 |
| 2024-05-06 | 51.67 | $90.30 | 300900 |
| 2024-05-03 | 48.89 | $90.02 | 565200 |
| 2024-05-02 | 44.19 | $89.59 | 288000 |
| 2024-05-01 | 39.67 | $89.22 | 383200 |
| 2024-04-30 | 39.16 | $89.18 | 231500 |
| 2024-04-29 | 41.56 | $89.47 | 177300 |
| 2024-04-26 | 37.14 | $89.12 | 265000 |
| 2024-04-25 | 36.62 | $89.08 | 262900 |
| 2024-04-24 | 39.24 | $89.42 | 179900 |
| 2024-04-23 | 40.38 | $89.56 | 550900 |
| 2024-04-22 | 39.06 | $89.45 | 154500 |
| 2024-04-19 | 38.83 | $89.43 | 155000 |
| 2024-04-18 | 37.47 | $89.31 | 161100 |
| 2024-04-17 | 38.98 | $89.53 | 158500 |
| 2024-04-16 | 33.29 | $89.04 | 285100 |
| 2024-04-15 | 34.80 | $89.28 | 142400 |
| 2024-04-12 | 38.01 | $89.75 | 304800 |
| 2024-04-11 | 37.19 | $89.68 | 202300 |
| 2024-04-10 | 37.39 | $89.71 | 176600 |
| 2024-04-09 | 46.67 | $90.87 | 146200 |
| 2024-04-08 | 42.84 | $90.54 | 181500 |
| 2024-04-05 | 42.12 | $90.48 | 138800 |
| 2024-04-04 | 46.67 | $90.97 | 193900 |
| 2024-04-03 | 43.60 | $90.71 | 314700 |
| 2024-04-02 | 43.00 | $90.66 | 206600 |
| 2024-04-01 | 44.53 | $90.83 | 298300 |
| 2024-03-28 | 56.00 | $91.86 | 238300 |
| 2024-03-27 | 56.95 | $91.93 | 296700 |
| 2024-03-26 | 55.31 | $91.77 | 290000 |
| 2024-03-25 | 53.19 | $91.57 | 281700 |
| 2024-03-22 | 54.04 | $91.64 | 281700 |
| 2024-03-21 | 51.29 | $91.38 | 196700 |
| 2024-03-20 | 50.64 | $91.32 | 315200 |
| 2024-03-19 | 47.89 | $91.07 | 170600 |
| 2024-03-18 | 45.47 | $90.86 | 180000 |
| 2024-03-15 | 46.05 | $90.92 | 242300 |
| 2024-03-14 | 46.33 | $90.95 | 203600 |
| 2024-03-13 | 51.62 | $91.48 | 187800 |
| 2024-03-12 | 52.70 | $91.58 | 237700 |
| 2024-03-11 | 55.22 | $91.81 | 273700 |
| 2024-03-08 | 56.67 | $91.94 | 221300 |
| 2024-03-07 | 55.65 | $91.82 | 193000 |
| 2024-03-06 | 53.47 | $91.57 | 230500 |
| 2024-03-05 | 51.85 | $91.39 | 219300 |
| 2024-03-04 | 48.14 | $91.00 | 246300 |
| 2024-03-01 | 49.82 | $91.18 | 207200 |
| 2024-02-29 | 49.82 | $91.18 | 168500 |
| 2024-02-28 | 48.37 | $91.02 | 154400 |
| 2024-02-27 | 44.37 | $90.60 | 821800 |
| 2024-02-26 | 47.72 | $91.00 | 188300 |
| 2024-02-23 | 49.04 | $91.15 | 147700 |
| 2024-02-22 | 44.89 | $90.72 | 227500 |
| 2024-02-21 | 44.49 | $90.68 | 199100 |
| 2024-02-20 | 46.49 | $90.93 | 230800 |
| 2024-02-16 | 45.56 | $90.83 | 250100 |
| 2024-02-15 | 48.18 | $91.16 | 233100 |
| 2024-02-14 | 44.79 | $90.79 | 342500 |
| 2024-02-13 | 43.27 | $90.63 | 217400 |
| 2024-02-12 | 49.71 | $91.42 | 331900 |
| 2024-02-09 | 47.84 | $91.22 | 219300 |
| 2024-02-08 | 48.96 | $91.35 | 288800 |
| 2024-02-07 | 50.97 | $91.58 | 319600 |
| 2024-02-06 | 51.32 | $91.62 | 274500 |
| 2024-02-05 | 48.39 | $91.27 | 353900 |
| 2024-02-02 | 54.64 | $91.97 | 645000 |
| 2024-02-01 | 62.28 | $92.67 | 287100 |
| 2024-01-31 | 60.40 | $92.42 | 257100 |
| 2024-01-30 | 58.44 | $92.17 | 218000 |
| 2024-01-29 | 57.06 | $92.00 | 302400 |
| 2024-01-26 | 54.35 | $91.68 | 159300 |
| 2024-01-25 | 54.87 | $91.73 | 190600 |
| 2024-01-24 | 51.09 | $91.30 | 186700 |
| 2024-01-23 | 53.46 | $91.54 | 171600 |
| 2024-01-22 | 54.87 | $91.68 | 769300 |
| 2024-01-19 | 53.29 | $91.49 | 198200 |
| 2024-01-18 | 53.12 | $91.47 | 245200 |
| 2024-01-17 | 53.94 | $91.56 | 332300 |
| 2024-01-16 | 56.30 | $91.82 | 262600 |
| 2024-01-12 | 62.75 | $92.46 | 234700 |
| 2024-01-11 | 60.82 | $92.17 | 213300 |
| 2024-01-10 | 58.04 | $91.78 | 176500 |
| 2024-01-09 | 58.86 | $91.86 | 240300 |
| 2024-01-08 | 59.05 | $91.88 | 342900 |
| 2024-01-05 | 56.50 | $91.51 | 285500 |
| 2024-01-04 | 58.18 | $91.69 | 570600 |
| 2024-01-03 | 63.33 | $92.21 | 403900 |
| 2024-01-02 | 61.66 | $91.94 | 576000 |
| 2023-12-29 | 67.17 | $92.45 | 215900 |
| 2023-12-28 | 69.60 | $92.66 | 288800 |
| 2023-12-27 | 76.09 | $93.18 | 274400 |
| 2023-12-26 | 73.77 | $92.66 | 242500 |
| 2023-12-22 | 73.05 | $92.51 | 459700 |
| 2023-12-21 | 73.01 | $92.50 | 296400 |
| 2023-12-20 | 72.78 | $92.45 | 311200 |
| 2023-12-19 | 71.43 | $92.15 | 399700 |
| 2023-12-18 | 70.88 | $92.03 | 228000 |
| 2023-12-15 | 72.54 | $92.18 | 379200 |
| 2023-12-14 | 73.30 | $92.25 | 408100 |
| 2023-12-13 | 70.48 | $91.58 | 552800 |
| 2023-12-12 | 64.93 | $90.52 | 407700 |
| 2023-12-11 | 63.19 | $90.24 | 772000 |
| 2023-12-08 | 64.93 | $90.40 | 586500 |
| 2023-12-07 | 68.54 | $90.72 | 330900 |
| 2023-12-06 | 67.90 | $90.60 | 328300 |
| 2023-12-05 | 65.83 | $90.22 | 394200 |
| 2023-12-04 | 62.90 | $89.73 | 417700 |
| 2023-12-01 | 66.32 | $90.04 | 346800 |
| 2023-11-30 | 64.17 | $89.68 | 218500 |
| 2023-11-29 | 64.38 | $89.70 | 597300 |
| 2023-11-28 | 63.02 | $89.47 | 434700 |
| 2023-11-27 | 60.31 | $89.04 | 584800 |
| 2023-11-24 | 58.00 | $88.70 | 139200 |
| 2023-11-22 | 60.87 | $88.99 | 797600 |
| 2023-11-21 | 60.87 | $88.99 | 939800 |
| 2023-11-20 | 60.14 | $88.87 | 384000 |
| 2023-11-17 | 59.66 | $88.79 | 183300 |
| 2023-11-16 | 57.97 | $88.51 | 265000 |
| 2023-11-15 | 56.23 | $88.23 | 504300 |
| 2023-11-14 | 58.53 | $88.51 | 302400 |
| 2023-11-13 | 51.55 | $87.47 | 398200 |
| 2023-11-10 | 51.32 | $87.44 | 216900 |
| 2023-11-09 | 51.18 | $87.42 | 245300 |
| 2023-11-08 | 55.61 | $87.99 | 165000 |
| 2023-11-07 | 53.46 | $87.67 | 481500 |
| 2023-11-06 | 50.62 | $87.27 | 262700 |
| 2023-11-03 | 53.66 | $87.66 | 416200 |
| 2023-11-02 | 49.04 | $87.04 | 298500 |
| 2023-11-01 | 43.05 | $86.35 | 368200 |
| 2023-10-31 | 37.59 | $85.81 | 253800 |
| 2023-10-30 | 37.78 | $85.84 | 325800 |
| 2023-10-27 | 38.65 | $85.98 | 301000 |
| 2023-10-26 | 37.78 | $85.89 | 244600 |
| 2023-10-25 | 34.00 | $85.51 | 974900 |
| 2023-10-24 | 36.61 | $85.98 | 405700 |
| 2023-10-23 | 33.62 | $85.69 | 351900 |
| 2023-10-20 | 30.73 | $85.42 | 273300 |
| 2023-10-19 | 30.08 | $85.36 | 444700 |
| 2023-10-18 | 31.42 | $85.65 | 239200 |
| 2023-10-17 | 33.90 | $86.15 | 301000 |
| 2023-10-16 | 37.67 | $86.82 | 688700 |
| 2023-10-13 | 39.47 | $87.11 | 167500 |
| 2023-10-12 | 36.79 | $86.84 | 262800 |
| 2023-10-11 | 40.38 | $87.41 | 283500 |
| 2023-10-10 | 37.11 | $87.09 | 248600 |
| 2023-10-09 | 37.66 | $87.18 | 272700 |
| 2023-10-06 | 30.21 | $86.50 | 689400 |
| 2023-10-05 | 32.20 | $86.87 | 198000 |
| 2023-10-04 | 30.44 | $86.72 | 280200 |
| 2023-10-03 | 26.31 | $86.38 | 569100 |
| 2023-10-02 | 29.82 | $87.09 | 333200 |
| 2023-09-29 | 34.86 | $87.90 | 313500 |
| 2023-09-28 | 35.35 | $87.97 | 148800 |
| 2023-09-27 | 32.25 | $87.73 | 500500 |
| 2023-09-26 | 33.66 | $87.95 | 182400 |
| 2023-09-25 | 34.30 | $88.05 | 116100 |
| 2023-09-22 | 39.16 | $88.73 | 113900 |
| 2023-09-21 | 35.46 | $88.44 | 159500 |
| 2023-09-20 | 40.74 | $89.09 | 157700 |
| 2023-09-19 | 40.22 | $89.05 | 148500 |
| 2023-09-18 | 43.49 | $89.41 | 141300 |
| 2023-09-15 | 43.12 | $89.38 | 142200 |
| 2023-09-14 | 45.36 | $89.62 | 137300 |
| 2023-09-13 | 45.73 | $89.66 | 296800 |
| 2023-09-12 | 43.40 | $89.45 | 102900 |
| 2023-09-11 | 42.73 | $89.39 | 125600 |
| 2023-09-08 | 43.22 | $89.45 | 181400 |
| 2023-09-07 | 42.18 | $89.35 | 253100 |
| 2023-09-06 | 40.31 | $89.17 | 233900 |
| 2023-09-05 | 41.22 | $89.30 | 109400 |
| 2023-09-01 | 44.78 | $89.78 | 208100 |
| 2023-08-31 | 51.77 | $90.57 | 189100 |
| 2023-08-30 | 49.98 | $90.38 | 335600 |
| 2023-08-29 | 50.17 | $90.40 | 157200 |
| 2023-08-28 | 44.93 | $89.86 | 132300 |
| 2023-08-25 | 41.92 | $89.58 | 188300 |
| 2023-08-24 | 41.92 | $89.58 | 176800 |
| 2023-08-23 | 43.45 | $89.78 | 161800 |
| 2023-08-22 | 35.13 | $89.04 | 206400 |
| 2023-08-21 | 35.01 | $89.03 | 168100 |
| 2023-08-18 | 37.72 | $89.43 | 137300 |
| 2023-08-17 | 36.19 | $89.30 | 233000 |
| 2023-08-16 | 36.92 | $89.41 | 203600 |
| 2023-08-15 | 37.37 | $89.48 | 292700 |
| 2023-08-14 | 38.87 | $89.71 | 301700 |
| 2023-08-11 | 40.26 | $89.92 | 141300 |
| 2023-08-10 | 42.54 | $90.25 | 139300 |
| 2023-08-09 | 46.15 | $90.73 | 199100 |
| 2023-08-08 | 45.14 | $90.62 | 246600 |
| 2023-08-07 | 43.39 | $90.43 | 134800 |
| 2023-08-04 | 43.46 | $90.44 | 166700 |
| 2023-08-03 | 38.31 | $89.89 | 270000 |
| 2023-08-02 | 40.61 | $90.25 | 314400 |
| 2023-08-01 | 43.87 | $90.72 | 318800 |
| 2023-07-31 | 49.05 | $91.37 | 167000 |
| 2023-07-28 | 47.32 | $91.18 | 285000 |
| 2023-07-27 | 45.67 | $91.00 | 424000 |
| 2023-07-26 | 50.72 | $91.60 | 1.8M |
| 2023-07-25 | 48.18 | $91.32 | 176300 |
| 2023-07-24 | 49.03 | $91.42 | 160800 |
| 2023-07-21 | 50.14 | $91.55 | 337200 |
| 2023-07-20 | 49.89 | $91.52 | 324900 |
| 2023-07-19 | 53.05 | $91.90 | 159700 |
| 2023-07-18 | 51.52 | $91.70 | 219400 |
| 2023-07-17 | 50.67 | $91.59 | 173600 |
| 2023-07-14 | 50.00 | $91.50 | 225600 |
| 2023-07-13 | 52.26 | $91.80 | 250500 |
| 2023-07-12 | 48.01 | $91.23 | 242300 |
| 2023-07-11 | 42.16 | $90.55 | 330100 |
| 2023-07-10 | 40.57 | $90.38 | 168900 |
| 2023-07-07 | 37.60 | $90.07 | 169200 |
| 2023-07-06 | 38.37 | $90.20 | 201400 |
| 2023-07-05 | 41.50 | $90.71 | 358800 |
| 2023-07-03 | 44.20 | $91.11 | 148000 |
| 2023-06-30 | 47.97 | $91.62 | 134000 |
| 2023-06-29 | 46.09 | $91.40 | 482000 |
| 2023-06-28 | 51.13 | $92.03 | 274200 |
| 2023-06-27 | 49.11 | $91.79 | 173700 |
| 2023-06-26 | 52.45 | $92.18 | 152300 |
| 2023-06-23 | 47.78 | $91.64 | 204900 |
| 2023-06-22 | 46.39 | $91.49 | 233700 |
| 2023-06-21 | 50.75 | $92.00 | 259100 |
| 2023-06-20 | 48.02 | $91.70 | 190100 |
| 2023-06-16 | 48.79 | $91.79 | 210400 |
| 2023-06-15 | 51.31 | $92.08 | 285700 |
| 2023-06-14 | 45.09 | $91.41 | 275600 |
| 2023-06-13 | 43.87 | $91.29 | 488400 |
| 2023-06-12 | 46.66 | $91.63 | 143200 |
| 2023-06-09 | 44.90 | $91.45 | 315200 |
| 2023-06-08 | 46.44 | $91.64 | 170500 |
| 2023-06-07 | 43.01 | $91.29 | 328000 |
| 2023-06-06 | 46.83 | $91.76 | 193800 |
| 2023-06-05 | 45.56 | $91.63 | 317000 |
| 2023-06-02 | 46.04 | $91.69 | 171800 |
| 2023-06-01 | 48.74 | $92.02 | 258100 |
| 2023-05-31 | 48.98 | $92.05 | 244300 |
| 2023-05-30 | 46.22 | $91.73 | 159300 |
| 2023-05-26 | 40.57 | $91.14 | 304600 |
| 2023-05-25 | 37.17 | $90.82 | 143200 |
| 2023-05-24 | 40.62 | $91.32 | 165500 |
| 2023-05-23 | 42.49 | $91.57 | 135500 |
| 2023-05-22 | 42.94 | $91.63 | 142700 |
| 2023-05-19 | 42.56 | $91.59 | 182500 |
| 2023-05-18 | 43.83 | $91.77 | 147400 |
| 2023-05-17 | 46.61 | $92.15 | 159900 |
| 2023-05-16 | 46.76 | $92.17 | 120000 |
| 2023-05-15 | 47.92 | $92.33 | 109500 |
| 2023-05-12 | 49.23 | $92.51 | 194400 |
| 2023-05-11 | 52.40 | $92.93 | 149400 |
| 2023-05-10 | 51.19 | $92.76 | 215200 |
| 2023-05-09 | 47.47 | $92.26 | 364700 |
| 2023-05-08 | 48.10 | $92.35 | 131200 |
| 2023-05-05 | 51.63 | $92.84 | 189900 |
| 2023-05-04 | 53.14 | $93.04 | 207000 |
| 2023-05-03 | 53.89 | $93.14 | 118600 |
| 2023-05-02 | 51.41 | $92.76 | 191600 |
| 2023-05-01 | 46.45 | $92.07 | 191800 |
| 2023-04-28 | 54.50 | $93.12 | 117800 |
| 2023-04-27 | 50.96 | $92.66 | 137000 |
| 2023-04-26 | 52.92 | $92.89 | 213400 |
| 2023-04-25 | 55.74 | $93.21 | 132900 |
| 2023-04-24 | 52.34 | $92.76 | 98800 |
| 2023-04-21 | 49.74 | $92.44 | 131400 |
| 2023-04-20 | 50.89 | $92.58 | 202800 |
| 2023-04-19 | 48.79 | $92.32 | 556900 |
| 2023-04-18 | 49.02 | $92.35 | 374200 |
| 2023-04-17 | 47.86 | $92.20 | 113600 |
| 2023-04-14 | 50.96 | $92.62 | 445400 |
| 2023-04-13 | 53.71 | $92.97 | 134300 |
| 2023-04-12 | 54.84 | $93.11 | 236000 |
| 2023-04-11 | 52.97 | $92.83 | 184600 |
| 2023-04-10 | 52.09 | $92.70 | 304400 |
| 2023-04-06 | 57.24 | $93.36 | 200700 |
| 2023-04-05 | 57.32 | $93.37 | 148100 |
| 2023-04-04 | 55.51 | $93.07 | 203500 |
| 2023-04-03 | 58.57 | $93.46 | 367800 |
| 2023-03-31 | 54.27 | $92.76 | 543400 |
| 2023-03-30 | 51.76 | $92.39 | 334200 |
| 2023-03-29 | 50.29 | $92.18 | 147600 |
| 2023-03-28 | 49.30 | $92.04 | 188700 |
| 2023-03-27 | 50.66 | $92.24 | 261600 |
| 2023-03-24 | 57.16 | $93.11 | 124600 |
| 2023-03-23 | 57.04 | $93.09 | 119400 |
| 2023-03-22 | 55.86 | $92.89 | 183800 |
| 2023-03-21 | 50.29 | $92.03 | 181300 |
| 2023-03-20 | 57.69 | $92.95 | 201800 |
| 2023-03-17 | 54.59 | $92.50 | 165000 |
| 2023-03-16 | 51.75 | $92.12 | 751700 |
| 2023-03-15 | 52.74 | $92.24 | 157400 |
| 2023-03-14 | 50.41 | $91.93 | 338500 |
| 2023-03-13 | 53.56 | $92.32 | 209800 |
| 2023-03-10 | 50.06 | $91.86 | 292000 |
| 2023-03-09 | 42.15 | $90.98 | 151000 |
| 2023-03-08 | 39.34 | $90.71 | 253400 |
| 2023-03-07 | 40.09 | $90.82 | 151100 |
| 2023-03-06 | 40.36 | $90.86 | 257000 |
| 2023-03-03 | 41.21 | $90.99 | 161200 |
| 2023-03-02 | 35.37 | $90.40 | 280300 |
| 2023-03-01 | 37.09 | $90.69 | 258400 |
| 2023-02-28 | 42.35 | $91.47 | 129300 |
| 2023-02-27 | 41.95 | $91.43 | 721900 |
| 2023-02-24 | 40.87 | $91.32 | 206100 |
| 2023-02-23 | 44.04 | $91.77 | 197300 |
| 2023-02-22 | 41.35 | $91.49 | 135200 |
| 2023-02-21 | 39.17 | $91.27 | 205200 |
| 2023-02-17 | 44.13 | $91.97 | 158100 |
| 2023-02-16 | 43.94 | $91.95 | 219200 |
| 2023-02-15 | 45.98 | $92.22 | 197100 |
| 2023-02-14 | 47.77 | $92.45 | 222400 |
| 2023-02-13 | 49.93 | $92.72 | 131400 |
| 2023-02-10 | 48.37 | $92.53 | 166000 |
| 2023-02-09 | 50.67 | $92.82 | 186700 |
| 2023-02-08 | 52.89 | $93.09 | 220600 |
| 2023-02-07 | 51.85 | $92.95 | 198900 |
| 2023-02-06 | 51.12 | $92.85 | 464700 |
| 2023-02-03 | 57.61 | $93.63 | 555100 |
| 2023-02-02 | 63.51 | $94.23 | 209600 |
| 2023-02-01 | 63.33 | $94.20 | 290900 |
| 2023-01-31 | 61.55 | $93.90 | 367000 |
| 2023-01-30 | 59.49 | $93.57 | 235900 |
| 2023-01-27 | 60.99 | $93.73 | 238600 |
| 2023-01-26 | 62.02 | $93.84 | 434000 |
| 2023-01-25 | 62.47 | $93.89 | 358400 |
| 2023-01-24 | 60.44 | $93.52 | 663100 |
| 2023-01-23 | 59.71 | $93.39 | 693900 |
| 2023-01-20 | 61.19 | $93.57 | 327500 |
| 2023-01-19 | 63.96 | $93.90 | 229400 |
| 2023-01-18 | 64.80 | $94.00 | 265900 |
| 2023-01-17 | 60.61 | $93.15 | 318100 |
| 2023-01-13 | 61.10 | $93.21 | 240500 |
| 2023-01-12 | 64.38 | $93.61 | 179500 |
| 2023-01-11 | 59.99 | $92.75 | 330800 |
| 2023-01-10 | 56.62 | $92.18 | 271600 |
| 2023-01-09 | 58.68 | $92.43 | 384200 |
| 2023-01-06 | 57.32 | $92.20 | 484300 |
| 2023-01-05 | 51.76 | $91.35 | 275800 |
| 2023-01-04 | 52.21 | $91.41 | 266600 |
| 2023-01-03 | 49.16 | $90.98 | 308500 |
| 2022-12-30 | 45.30 | $90.48 | 588300 |
| 2022-12-29 | 47.71 | $90.83 | 245800 |
| 2022-12-28 | 47.02 | $90.74 | 510700 |
| 2022-12-27 | 48.78 | $91.00 | 365200 |
| 2022-12-23 | 52.83 | $91.56 | 313800 |
| 2022-12-22 | 54.68 | $91.80 | 353800 |
| 2022-12-21 | 55.53 | $91.91 | 210700 |
| 2022-12-20 | 53.99 | $91.66 | 239900 |
| 2022-12-19 | 57.06 | $92.07 | 367000 |
| 2022-12-16 | 63.23 | $92.81 | 881000 |
| 2022-12-15 | 64.21 | $92.92 | 370100 |
| 2022-12-14 | 63.62 | $92.80 | 607200 |
| 2022-12-13 | 62.16 | $92.50 | 356900 |
| 2022-12-12 | 58.62 | $91.83 | 241700 |
| 2022-12-09 | 58.39 | $91.79 | 267000 |
| 2022-12-08 | 61.59 | $92.20 | 265800 |
| 2022-12-07 | 65.50 | $92.67 | 550100 |
| 2022-12-06 | 60.60 | $91.70 | 278100 |
| 2022-12-05 | 59.06 | $91.43 | 719300 |
| 2022-12-02 | 66.05 | $92.20 | 232900 |
| 2022-12-01 | 63.55 | $91.73 | 385900 |
| 2022-11-30 | 60.55 | $91.22 | 237900 |
| 2022-11-29 | 57.57 | $90.76 | 317000 |
| 2022-11-28 | 58.76 | $90.89 | 284900 |
| 2022-11-25 | 59.94 | $91.02 | 45000 |
| 2022-11-23 | 59.35 | $90.92 | 189900 |
| 2022-11-22 | 57.16 | $90.56 | 307200 |
| 2022-11-21 | 54.10 | $90.09 | 200800 |
| 2022-11-18 | 54.33 | $90.12 | 142700 |
| 2022-11-17 | 55.48 | $90.27 | 422400 |
| 2022-11-16 | 58.45 | $90.65 | 302300 |
| 2022-11-15 | 55.34 | $90.13 | 327800 |
| 2022-11-14 | 51.06 | $89.49 | 215200 |
| 2022-11-11 | 52.48 | $89.68 | 305800 |
| 2022-11-10 | 51.26 | $89.50 | 630200 |
| 2022-11-09 | 37.57 | $87.88 | 336500 |
| 2022-11-08 | 36.32 | $87.76 | 278800 |
| 2022-11-07 | 33.00 | $87.45 | 379100 |
| 2022-11-04 | 34.60 | $87.74 | 498000 |
| 2022-11-03 | 32.12 | $87.51 | 348500 |
| 2022-11-02 | 35.03 | $88.04 | 209700 |
| 2022-11-01 | 35.73 | $88.16 | 142800 |
| 2022-10-31 | 35.95 | $88.20 | 647900 |
| 2022-10-28 | 37.24 | $88.43 | 221700 |
| 2022-10-27 | 38.08 | $88.58 | 155800 |
| 2022-10-26 | 34.11 | $88.16 | 276300 |
| 2022-10-25 | 31.31 | $87.88 | 311900 |
| 2022-10-24 | 23.25 | $87.15 | 349300 |
| 2022-10-21 | 21.45 | $87.00 | 325400 |
| 2022-10-20 | 21.94 | $87.15 | 203700 |
| 2022-10-19 | 24.13 | $87.78 | 227600 |
| 2022-10-18 | 26.44 | $88.36 | 123100 |
| 2022-10-17 | 25.51 | $88.28 | 165100 |
| 2022-10-14 | 24.83 | $88.22 | 333500 |
| 2022-10-13 | 25.64 | $88.44 | 289700 |
| 2022-10-12 | 26.83 | $88.75 | 177500 |
| 2022-10-11 | 27.13 | $88.83 | 302500 |
| 2022-10-10 | 27.77 | $89.00 | 116000 |
| 2022-10-07 | 28.76 | $89.26 | 272300 |
| 2022-10-06 | 30.01 | $89.58 | 295400 |
| 2022-10-05 | 31.55 | $89.96 | 442800 |
| 2022-10-04 | 33.21 | $90.35 | 306600 |
| 2022-10-03 | 30.44 | $90.04 | 460600 |
| 2022-09-30 | 27.49 | $89.72 | 252500 |
| 2022-09-29 | 28.91 | $90.11 | 178400 |
| 2022-09-28 | 30.56 | $90.54 | 348900 |
| 2022-09-27 | 20.40 | $89.53 | 461300 |
| 2022-09-26 | 21.53 | $89.91 | 254900 |
| 2022-09-23 | 26.02 | $91.16 | 368000 |
| 2022-09-22 | 27.13 | $91.42 | 227800 |
| 2022-09-21 | 31.14 | $92.24 | 116600 |
| 2022-09-20 | 28.95 | $92.06 | 149600 |
| 2022-09-19 | 30.70 | $92.40 | 155000 |
| 2022-09-16 | 31.18 | $92.49 | 101500 |
| 2022-09-15 | 31.49 | $92.55 | 103700 |
| 2022-09-14 | 33.31 | $92.90 | 164400 |
| 2022-09-13 | 32.89 | $92.86 | 178400 |
| 2022-09-12 | 35.44 | $93.34 | 156000 |
| 2022-09-09 | 35.50 | $93.35 | 109000 |
| 2022-09-08 | 35.86 | $93.42 | 272700 |
| 2022-09-07 | 36.22 | $93.49 | 259900 |
| 2022-09-06 | 32.78 | $93.11 | 193400 |
| 2022-09-02 | 36.74 | $93.91 | 165200 |
| 2022-09-01 | 34.78 | $93.70 | 239300 |
| 2022-08-31 | 39.44 | $94.54 | 81700 |
| 2022-08-30 | 41.58 | $94.88 | 103100 |
| 2022-08-29 | 42.42 | $95.01 | 415700 |
| 2022-08-26 | 43.38 | $95.16 | 103800 |
| 2022-08-25 | 45.46 | $95.48 | 140500 |
| 2022-08-24 | 39.90 | $94.83 | 162300 |
| 2022-08-23 | 41.19 | $95.04 | 230600 |
| 2022-08-22 | 41.74 | $95.13 | 174200 |
| 2022-08-19 | 46.08 | $95.80 | 146300 |
| 2022-08-18 | 49.36 | $96.25 | 165300 |
| 2022-08-17 | 49.51 | $96.27 | 288600 |
| 2022-08-16 | 54.85 | $96.95 | 286700 |
| 2022-08-15 | 54.23 | $96.86 | 252100 |
| 2022-08-12 | 53.07 | $96.69 | 155100 |
| 2022-08-11 | 50.77 | $96.36 | 208000 |
| 2022-08-10 | 54.62 | $96.86 | 224800 |
| 2022-08-09 | 52.50 | $96.55 | 195900 |
| 2022-08-08 | 53.26 | $96.65 | 374500 |
| 2022-08-05 | 51.38 | $96.37 | 239800 |
| 2022-08-04 | 58.57 | $97.27 | 130300 |
| 2022-08-03 | 56.78 | $96.99 | 235000 |
| 2022-08-02 | 54.24 | $96.61 | 248500 |
| 2022-08-01 | 62.41 | $97.50 | 399300 |
| 2022-07-29 | 62.51 | $97.51 | 229200 |
| 2022-07-28 | 61.20 | $97.29 | 250100 |
| 2022-07-27 | 57.14 | $96.66 | 254600 |
| 2022-07-26 | 54.71 | $96.32 | 167800 |
| 2022-07-25 | 54.28 | $96.26 | 262100 |
| 2022-07-22 | 55.37 | $96.39 | 247400 |
| 2022-07-21 | 50.73 | $95.75 | 547800 |
| 2022-07-20 | 46.52 | $95.24 | 692900 |
| 2022-07-19 | 46.43 | $95.23 | 214200 |
| 2022-07-18 | 46.35 | $95.22 | 198200 |
| 2022-07-15 | 46.55 | $95.25 | 158500 |
| 2022-07-14 | 44.01 | $94.92 | 130100 |
| 2022-07-13 | 46.36 | $95.29 | 249700 |
| 2022-07-12 | 44.14 | $95.00 | 391400 |
| 2022-07-11 | 44.44 | $95.05 | 242100 |
| 2022-07-08 | 42.19 | $94.75 | 137800 |
| 2022-07-07 | 42.96 | $94.89 | 195100 |
| 2022-07-06 | 43.94 | $95.07 | 184100 |
| 2022-07-05 | 46.58 | $95.54 | 398300 |
| 2022-07-01 | 47.80 | $95.75 | 312500 |
| 2022-06-30 | 44.52 | $95.25 | 288200 |
| 2022-06-29 | 41.59 | $94.83 | 265300 |
| 2022-06-28 | 36.92 | $94.21 | 151300 |
| 2022-06-27 | 37.75 | $94.39 | 210600 |
| 2022-06-24 | 39.49 | $94.76 | 465000 |
| 2022-06-23 | 37.65 | $94.51 | 233700 |
| 2022-06-22 | 37.73 | $94.53 | 291300 |
| 2022-06-21 | 32.85 | $93.87 | 280600 |
| 2022-06-17 | 33.88 | $94.14 | 180000 |
| 2022-06-16 | 34.11 | $94.20 | 384300 |
| 2022-06-15 | 32.68 | $94.00 | 304800 |
| 2022-06-14 | 25.91 | $93.11 | 407400 |
| 2022-06-13 | 28.22 | $93.87 | 561300 |
| 2022-06-10 | 34.55 | $95.52 | 217000 |
| 2022-06-09 | 38.20 | $96.26 | 172500 |
| 2022-06-08 | 38.67 | $96.35 | 143200 |
| 2022-06-07 | 40.52 | $96.70 | 299700 |
| 2022-06-06 | 39.10 | $96.52 | 181300 |
| 2022-06-03 | 41.45 | $96.97 | 140400 |
| 2022-06-02 | 42.70 | $97.20 | 317400 |
| 2022-06-01 | 40.71 | $96.93 | 206400 |
| 2022-05-31 | 45.32 | $97.76 | 335100 |
| 2022-05-27 | 48.32 | $98.24 | 368100 |
| 2022-05-26 | 46.93 | $98.04 | 423700 |
| 2022-05-25 | 44.96 | $97.76 | 207100 |
| 2022-05-24 | 43.75 | $97.59 | 270400 |
| 2022-05-23 | 38.15 | $96.85 | 390600 |
| 2022-05-20 | 41.09 | $97.41 | 212800 |
| 2022-05-19 | 38.26 | $97.06 | 722900 |
| 2022-05-18 | 36.69 | $96.87 | 1.1M |
| 2022-05-17 | 34.87 | $96.65 | 176100 |
| 2022-05-16 | 37.48 | $97.21 | 183300 |
| 2022-05-13 | 35.85 | $97.01 | 1.4M |
| 2022-05-12 | 37.96 | $97.46 | 465400 |
| 2022-05-11 | 36.46 | $97.27 | 378300 |
| 2022-05-10 | 32.64 | $96.80 | 447800 |
| 2022-05-09 | 32.68 | $96.81 | 385400 |
| 2022-05-06 | 29.75 | $96.45 | 315700 |
| 2022-05-05 | 30.78 | $96.74 | 221800 |
| 2022-05-04 | 35.31 | $97.88 | 253300 |
| 2022-05-03 | 29.13 | $97.17 | 266700 |
| 2022-05-02 | 28.03 | $97.05 | 531100 |
| 2022-04-29 | 30.35 | $97.67 | 433100 |
| 2022-04-28 | 33.31 | $98.37 | 165700 |
| 2022-04-27 | 33.57 | $98.43 | 237400 |
| 2022-04-26 | 34.22 | $98.58 | 352500 |
| 2022-04-25 | 32.57 | $98.38 | 276900 |
| 2022-04-22 | 26.03 | $97.64 | 446500 |
| 2022-04-21 | 27.32 | $98.02 | 963200 |
| 2022-04-20 | 30.42 | $98.84 | 438200 |
| 2022-04-19 | 23.15 | $98.12 | 601400 |
| 2022-04-18 | 25.05 | $98.67 | 362300 |
| 2022-04-14 | 26.67 | $99.10 | 263900 |
| 2022-04-13 | 29.27 | $99.72 | 229300 |
| 2022-04-12 | 25.95 | $99.42 | 1.2M |
| 2022-04-11 | 23.09 | $99.17 | 256700 |
| 2022-04-08 | 24.38 | $99.53 | 236200 |
| 2022-04-07 | 27.05 | $100.20 | 167300 |
| 2022-04-06 | 27.34 | $100.27 | 553500 |
| 2022-04-05 | 28.99 | $100.65 | 338600 |
| 2022-04-04 | 32.55 | $101.38 | 208800 |
| 2022-04-01 | 33.68 | $101.59 | 404300 |
| 2022-03-31 | 34.72 | $101.78 | 215700 |
| 2022-03-30 | 35.15 | $101.86 | 252100 |
| 2022-03-29 | 28.94 | $101.27 | 244300 |
| 2022-03-28 | 25.01 | $100.93 | 281700 |
| 2022-03-25 | 22.24 | $100.70 | 644600 |
| 2022-03-24 | 25.59 | $101.56 | 128600 |
| 2022-03-23 | 26.89 | $101.85 | 202700 |
| 2022-03-22 | 23.06 | $101.55 | 333600 |
| 2022-03-21 | 23.85 | $101.75 | 314500 |
| 2022-03-18 | 27.75 | $102.61 | 125500 |
| 2022-03-17 | 23.46 | $102.30 | 344500 |
| 2022-03-16 | 22.05 | $102.20 | 243600 |
| 2022-03-15 | 22.05 | $102.20 | 453200 |
| 2022-03-14 | 23.05 | $102.46 | 535600 |
| 2022-03-11 | 26.27 | $103.20 | 268700 |
| 2022-03-10 | 26.65 | $103.28 | 348600 |
| 2022-03-09 | 29.46 | $103.83 | 180900 |
| 2022-03-08 | 32.27 | $104.31 | 304700 |
| 2022-03-07 | 35.06 | $104.73 | 394900 |
| 2022-03-04 | 39.45 | $105.30 | 253400 |
| 2022-03-03 | 31.92 | $104.77 | 310600 |
| 2022-03-02 | 31.99 | $104.78 | 637800 |
| 2022-03-01 | 37.76 | $105.50 | 385300 |
| 2022-02-28 | 34.16 | $105.27 | 169100 |
| 2022-02-25 | 25.62 | $104.79 | 200900 |
| 2022-02-24 | 24.85 | $104.75 | 234600 |
| 2022-02-23 | 26.00 | $104.93 | 195700 |
| 2022-02-22 | 28.21 | $105.25 | 164600 |
| 2022-02-18 | 27.85 | $105.23 | 224800 |
| 2022-02-17 | 25.33 | $105.09 | 383500 |
| 2022-02-16 | 19.40 | $104.78 | 216100 |
| 2022-02-15 | 20.04 | $104.91 | 140400 |
| 2022-02-14 | 21.47 | $105.19 | 220600 |
| 2022-02-11 | 22.51 | $105.38 | 156100 |
| 2022-02-10 | 20.19 | $105.26 | 181300 |
| 2022-02-09 | 23.40 | $105.84 | 163000 |
| 2022-02-08 | 23.97 | $105.93 | 345600 |
| 2022-02-07 | 25.38 | $106.15 | 200400 |
| 2022-02-04 | 26.18 | $106.27 | 330700 |
| 2022-02-03 | 30.08 | $106.79 | 303500 |
| 2022-02-02 | 31.82 | $106.99 | 262100 |
| 2022-02-01 | 27.45 | $106.77 | 222700 |
| 2022-01-31 | 31.16 | $107.20 | 217100 |
| 2022-01-28 | 31.63 | $107.25 | 339500 |
| 2022-01-27 | 30.02 | $107.17 | 202100 |
| 2022-01-26 | 28.82 | $107.11 | 254100 |
| 2022-01-25 | 31.18 | $107.39 | 190200 |
| 2022-01-24 | 32.73 | $107.56 | 318900 |
| 2022-01-21 | 32.54 | $107.55 | 280400 |
| 2022-01-20 | 27.98 | $107.31 | 389000 |
| 2022-01-19 | 27.59 | $107.29 | 402100 |
| 2022-01-18 | 24.50 | $107.13 | 469400 |
| 2022-01-14 | 29.60 | $107.81 | 312300 |
| 2022-01-13 | 32.54 | $108.12 | 210300 |
| 2022-01-12 | 30.42 | $108.02 | 420800 |
| 2022-01-11 | 30.42 | $108.02 | 131300 |
| 2022-01-10 | 30.68 | $108.05 | 346400 |
| 2022-01-07 | 30.49 | $108.04 | 305800 |
| 2022-01-06 | 33.33 | $108.37 | 524000 |
| 2022-01-05 | 33.15 | $108.36 | 302000 |
| 2022-01-04 | 36.92 | $108.76 | 410000 |
| 2022-01-03 | 38.81 | $108.94 | 600400 |
| 2021-12-31 | 44.44 | $109.41 | 257200 |
| 2021-12-30 | 42.24 | $109.28 | 175600 |
| 2021-12-29 | 45.26 | $109.51 | 255300 |
| 2021-12-28 | 50.30 | $109.85 | 940400 |
| 2021-12-27 | 48.87 | $109.76 | 212600 |
| 2021-12-23 | 48.71 | $109.75 | 243900 |
| 2021-12-22 | 49.72 | $109.82 | 531000 |
| 2021-12-21 | 49.86 | $109.83 | 240500 |
| 2021-12-20 | 53.75 | $110.10 | 292400 |
| 2021-12-17 | 50.19 | $109.84 | 159800 |
| 2021-12-16 | 49.49 | $109.79 | 178100 |
| 2021-12-15 | 49.62 | $109.80 | 198300 |
| 2021-12-14 | 50.66 | $109.88 | 162600 |
| 2021-12-13 | 50.29 | $109.85 | 204300 |
| 2021-12-10 | 45.32 | $109.47 | 164300 |
| 2021-12-09 | 44.77 | $109.43 | 599100 |
| 2021-12-08 | 42.57 | $109.27 | 215600 |
| 2021-12-07 | 47.27 | $109.69 | 124100 |
| 2021-12-06 | 50.42 | $109.94 | 136800 |
| 2021-12-03 | 53.54 | $110.17 | 172100 |
| 2021-12-02 | 48.54 | $109.79 | 198400 |
| 2021-12-01 | 49.47 | $109.86 | 201200 |
| 2021-11-30 | 48.67 | $109.80 | 299300 |
| 2021-11-29 | 48.67 | $109.80 | 234500 |
| 2021-11-26 | 45.00 | $109.52 | 143200 |
| 2021-11-24 | 37.22 | $109.01 | 161400 |
| 2021-11-23 | 36.21 | $108.95 | 184400 |
| 2021-11-22 | 41.13 | $109.42 | 238900 |
| 2021-11-19 | 43.90 | $109.65 | 140700 |
| 2021-11-18 | 41.11 | $109.48 | 243200 |
| 2021-11-17 | 38.20 | $109.31 | 171400 |
| 2021-11-16 | 36.98 | $109.24 | 128100 |
| 2021-11-15 | 38.63 | $109.40 | 109400 |
| 2021-11-12 | 41.74 | $109.68 | 119100 |
| 2021-11-11 | 41.10 | $109.64 | 120300 |
| 2021-11-10 | 45.12 | $109.98 | 126800 |
| 2021-11-09 | 51.13 | $110.41 | 126400 |
| 2021-11-08 | 49.49 | $110.30 | 107700 |
| 2021-11-05 | 51.74 | $110.45 | 103300 |
| 2021-11-04 | 44.21 | $109.98 | 204400 |
| 2021-11-03 | 40.26 | $109.77 | 162900 |
| 2021-11-02 | 42.58 | $109.94 | 189300 |
| 2021-11-01 | 39.66 | $109.79 | 230900 |
| 2021-10-29 | 43.13 | $110.04 | 188700 |
| 2021-10-28 | 43.27 | $110.05 | 208000 |
| 2021-10-27 | 42.36 | $110.00 | 251000 |
| 2021-10-26 | 37.59 | $109.75 | 262400 |
| 2021-10-25 | 36.60 | $109.70 | 95700 |
| 2021-10-22 | 34.82 | $109.61 | 170100 |
| 2021-10-21 | 34.82 | $109.61 | 88700 |
| 2021-10-20 | 35.52 | $109.68 | 116500 |
| 2021-10-19 | 36.11 | $109.74 | 183300 |
| 2021-10-18 | 39.21 | $110.04 | 88000 |
| 2021-10-15 | 40.76 | $110.18 | 175000 |
| 2021-10-14 | 42.83 | $110.36 | 154600 |
| 2021-10-13 | 39.07 | $110.13 | 98500 |
| 2021-10-12 | 35.94 | $109.95 | 175400 |
| 2021-10-11 | 29.23 | $109.60 | 194000 |
| 2021-10-08 | 31.18 | $109.82 | 203600 |
| 2021-10-07 | 34.13 | $110.12 | 126100 |
| 2021-10-06 | 35.52 | $110.25 | 217200 |
| 2021-10-05 | 37.06 | $110.39 | 209800 |
| 2021-10-04 | 40.90 | $110.71 | 181800 |
| 2021-10-01 | 40.53 | $110.69 | 204800 |
| 2021-09-30 | 37.98 | $110.55 | 359900 |
| 2021-09-29 | 38.65 | $110.61 | 260100 |
| 2021-09-28 | 35.76 | $110.45 | 232000 |
| 2021-09-27 | 40.79 | $110.89 | 124000 |
| 2021-09-24 | 41.94 | $110.98 | 142800 |
| 2021-09-23 | 46.34 | $111.30 | 113400 |
| 2021-09-22 | 53.51 | $111.73 | 126100 |
| 2021-09-21 | 53.88 | $111.75 | 163800 |
| 2021-09-20 | 52.00 | $111.63 | 134200 |
| 2021-09-17 | 48.50 | $111.42 | 169800 |
| 2021-09-16 | 51.20 | $111.58 | 126100 |
| 2021-09-15 | 55.61 | $111.82 | 173000 |
| 2021-09-14 | 55.00 | $111.78 | 136300 |
| 2021-09-13 | 52.50 | $111.62 | 101300 |
| 2021-09-10 | 50.71 | $111.51 | 104900 |
| 2021-09-09 | 51.72 | $111.57 | 125400 |
| 2021-09-08 | 49.33 | $111.42 | 157900 |
| 2021-09-07 | 45.57 | $111.20 | 134600 |
| 2021-09-03 | 50.06 | $111.48 | 107700 |
| 2021-09-02 | 52.70 | $111.63 | 135200 |
| 2021-09-01 | 49.31 | $111.43 | 127100 |
| 2021-08-31 | 53.70 | $111.67 | 120800 |
| 2021-08-30 | 56.27 | $111.80 | 128400 |
| 2021-08-27 | 52.26 | $111.56 | 137800 |
| 2021-08-26 | 49.12 | $111.39 | 175300 |
| 2021-08-25 | 50.41 | $111.46 | 136700 |
| 2021-08-24 | 54.73 | $111.68 | 191800 |
| 2021-08-23 | 57.72 | $111.82 | 160600 |
| 2021-08-20 | 57.08 | $111.78 | 216100 |
| 2021-08-19 | 57.29 | $111.79 | 139200 |
| 2021-08-18 | 53.14 | $111.53 | 106500 |
| 2021-08-17 | 54.89 | $111.62 | 210700 |
| 2021-08-16 | 56.27 | $111.69 | 123300 |
| 2021-08-13 | 53.25 | $111.50 | 124300 |
| 2021-08-12 | 48.45 | $111.23 | 125200 |
| 2021-08-11 | 48.27 | $111.22 | 141300 |
| 2021-08-10 | 46.80 | $111.14 | 108200 |
| 2021-08-09 | 48.43 | $111.24 | 135200 |
| 2021-08-06 | 54.36 | $111.57 | 145200 |
| 2021-08-05 | 62.77 | $111.95 | 84300 |
| 2021-08-04 | 66.09 | $112.08 | 252700 |
| 2021-08-03 | 66.35 | $112.09 | 112300 |
| 2021-08-02 | 64.92 | $111.98 | 128300 |
| 2021-07-30 | 64.27 | $111.93 | 84700 |
| 2021-07-29 | 63.89 | $111.90 | 92900 |
| 2021-07-28 | 64.77 | $111.94 | 164000 |
| 2021-07-27 | 63.70 | $111.85 | 107300 |
| 2021-07-26 | 62.62 | $111.76 | 85100 |
| 2021-07-23 | 63.02 | $111.78 | 114300 |
| 2021-07-22 | 63.59 | $111.81 | 83800 |
| 2021-07-21 | 62.51 | $111.71 | 153400 |
| 2021-07-20 | 67.84 | $111.99 | 326000 |
| 2021-07-19 | 65.97 | $111.80 | 229700 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-71.26
2026-07-16
Close Price
$91.41
Vol: 529587
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -71.26 | $91.41 | 529587 |
| 2026-07-15 | -70.11 | $91.43 | 1.3M |
| 2026-07-14 | -83.91 | $91.19 | 706021 |
| 2026-07-13 | -99.43 | $90.92 | 482668 |
| 2026-07-10 | -86.08 | $91.29 | 448917 |
| 2026-07-09 | -81.01 | $91.37 | 507100 |
| 2026-07-08 | -87.34 | $91.27 | 426944 |
| 2026-07-07 | -79.61 | $91.44 | 482219 |
| 2026-07-06 | -53.29 | $91.84 | 545919 |
| 2026-07-02 | -55.92 | $91.80 | 497841 |
| 2026-07-01 | -66.45 | $91.64 | 751800 |
| 2026-06-30 | -28.95 | $92.21 | 489600 |
| 2026-06-29 | -1.32 | $92.63 | 343800 |
| 2026-06-26 | -4.70 | $92.55 | 472837 |
| 2026-06-25 | -9.72 | $92.43 | 1.2M |
| 2026-06-24 | -2.40 | $92.35 | 1.1M |
| 2026-06-23 | -34.75 | $91.90 | 402320 |
| 2026-06-22 | -47.46 | $91.75 | 591300 |
| 2026-06-18 | -18.18 | $92.05 | 464700 |
| 2026-06-17 | -34.73 | $91.73 | 605400 |
| 2026-06-16 | -5.59 | $92.21 | 577621 |
| 2026-06-15 | -19.66 | $91.95 | 539321 |
| 2026-06-12 | -24.16 | $91.87 | 435500 |
| 2026-06-11 | -21.91 | $91.91 | 701700 |
| 2026-06-10 | -52.81 | $91.36 | 705211 |
| 2026-06-09 | -49.44 | $91.42 | 473148 |
| 2026-06-08 | -65.73 | $91.13 | 465600 |
| 2026-06-05 | -64.53 | $91.24 | 494300 |
| 2026-06-04 | -38.92 | $91.76 | 385443 |
| 2026-06-03 | -47.29 | $91.59 | 473800 |
| 2026-06-02 | -36.45 | $91.81 | 486600 |
| 2026-06-01 | -41.38 | $91.71 | 541840 |
| 2026-05-29 | -17.73 | $92.19 | 621900 |
| 2026-05-28 | -22.66 | $92.09 | 388400 |
| 2026-05-27 | -32.02 | $91.90 | 374156 |
| 2026-05-26 | -36.41 | $91.83 | 357742 |
| 2026-05-22 | -59.03 | $91.45 | 331000 |
| 2026-05-21 | -64.07 | $91.35 | 783600 |
| 2026-05-20 | -72.22 | $91.17 | 561516 |
| 2026-05-19 | -95.06 | $90.64 | 789800 |
| 2026-05-18 | -94.26 | $90.99 | 1.0M |
| 2026-05-15 | -98.04 | $91.11 | 617546 |
| 2026-05-14 | -88.89 | $91.75 | 390632 |
| 2026-05-13 | -87.04 | $91.78 | 384300 |
| 2026-05-12 | -85.19 | $91.81 | 461209 |
| 2026-05-11 | -67.28 | $92.10 | 516717 |
| 2026-05-08 | -53.70 | $92.32 | 443517 |
| 2026-05-07 | -67.28 | $92.10 | 388300 |
| 2026-05-06 | -55.56 | $92.29 | 468353 |
| 2026-05-05 | -83.33 | $91.84 | 421822 |
| 2026-05-04 | -91.36 | $91.71 | 475600 |
| 2026-05-01 | -87.88 | $92.03 | 411200 |
| 2026-04-30 | -65.91 | $92.32 | 450816 |
| 2026-04-29 | -74.24 | $92.21 | 275909 |
| 2026-04-28 | -49.24 | $92.54 | 388132 |
| 2026-04-27 | -39.39 | $92.67 | 289300 |
| 2026-04-24 | -19.90 | $92.81 | 350500 |
| 2026-04-23 | -27.75 | $92.66 | 386015 |
| 2026-04-22 | -20.94 | $92.79 | 360136 |
| 2026-04-21 | -28.27 | $92.65 | 366200 |
| 2026-04-20 | -8.38 | $93.03 | 304689 |
| 2026-04-17 | -7.33 | $93.05 | 446923 |
| 2026-04-16 | -16.67 | $92.68 | 379234 |
| 2026-04-15 | -7.74 | $92.83 | 415706 |
| 2026-04-14 | -2.38 | $92.92 | 491910 |
| 2026-04-13 | -16.07 | $92.69 | 303309 |
| 2026-04-10 | -26.79 | $92.51 | 496450 |
| 2026-04-09 | -20.83 | $92.61 | 417408 |
| 2026-04-08 | -31.11 | $92.52 | 420300 |
| 2026-04-07 | -55.80 | $92.27 | 384121 |
| 2026-04-06 | -59.82 | $92.18 | 444200 |
| 2026-04-02 | -57.59 | $92.23 | 413400 |
| 2026-04-01 | -66.96 | $92.02 | 442900 |
| 2026-03-31 | -58.85 | $92.28 | 1.2M |
| 2026-03-30 | -69.80 | $92.05 | 540360 |
| 2026-03-27 | -89.47 | $91.56 | 442700 |
| 2026-03-26 | -100.00 | $91.54 | 379200 |
| 2026-03-25 | -80.92 | $92.22 | 682532 |
| 2026-03-24 | -95.39 | $91.78 | 995315 |
| 2026-03-23 | -87.00 | $92.07 | 793900 |
| 2026-03-20 | -99.67 | $91.69 | 448666 |
| 2026-03-19 | -86.31 | $92.60 | 505642 |
| 2026-03-18 | -89.63 | $92.52 | 392501 |
| 2026-03-17 | -73.86 | $92.90 | 531900 |
| 2026-03-16 | -82.57 | $92.69 | 581001 |
| 2026-03-13 | -97.93 | $92.32 | 585039 |
| 2026-03-12 | -93.94 | $92.51 | 611200 |
| 2026-03-11 | -96.86 | $92.83 | 409849 |
| 2026-03-10 | -86.31 | $93.23 | 633000 |
| 2026-03-09 | -73.21 | $93.45 | 527404 |
| 2026-03-06 | -83.93 | $93.27 | 668431 |
| 2026-03-05 | -86.09 | $93.38 | 487329 |
| 2026-03-04 | -66.67 | $93.56 | 719831 |
| 2026-03-03 | -57.89 | $93.69 | 1.2M |
| 2026-03-02 | -49.71 | $93.83 | 470404 |
| 2026-02-27 | -4.09 | $94.61 | 403912 |
| 2026-02-26 | -2.68 | $94.42 | 460410 |
| 2026-02-25 | -8.11 | $94.33 | 485407 |
| 2026-02-24 | -6.76 | $94.35 | 415745 |
| 2026-02-23 | -4.05 | $94.39 | 376600 |
| 2026-02-20 | -9.56 | $94.20 | 436200 |
| 2026-02-19 | -11.76 | $94.17 | 554500 |
| 2026-02-18 | -14.71 | $94.13 | 810500 |
| 2026-02-17 | -6.62 | $94.24 | 416844 |
| 2026-02-13 | -1.54 | $94.25 | 693327 |
| 2026-02-12 | -1.94 | $93.98 | 455843 |
| 2026-02-11 | -31.46 | $93.58 | 456000 |
| 2026-02-10 | -17.98 | $93.70 | 498213 |
| 2026-02-09 | -40.45 | $93.50 | 406100 |
| 2026-02-06 | -44.94 | $93.46 | 457100 |
| 2026-02-05 | -48.31 | $93.43 | 441007 |
| 2026-02-04 | -95.51 | $93.01 | 478600 |
| 2026-02-03 | -87.64 | $93.08 | 470606 |
| 2026-02-02 | -93.10 | $93.05 | 690400 |
| 2026-01-30 | -32.94 | $93.58 | 364300 |
| 2026-01-29 | -30.59 | $93.60 | 410500 |
| 2026-01-28 | -32.94 | $93.58 | 577800 |
| 2026-01-27 | -17.65 | $93.71 | 700215 |
| 2026-01-26 | -15.29 | $93.73 | 403819 |
| 2026-01-23 | -34.12 | $93.57 | 400601 |
| 2026-01-22 | -47.06 | $93.46 | 883943 |
| 2026-01-21 | -47.06 | $93.46 | 413624 |
| 2026-01-20 | -74.12 | $93.23 | 443369 |
| 2026-01-16 | -36.47 | $93.55 | 759338 |
| 2026-01-15 | -21.18 | $93.68 | 859143 |
| 2026-01-14 | -3.70 | $93.79 | 359500 |
| 2026-01-13 | -32.05 | $93.54 | 419600 |
| 2026-01-12 | -23.53 | $93.59 | 600847 |
| 2026-01-09 | -27.06 | $93.56 | 589800 |
| 2026-01-08 | -58.51 | $93.24 | 337867 |
| 2026-01-07 | -41.49 | $93.40 | 378048 |
| 2026-01-06 | -56.38 | $93.26 | 528209 |
| 2026-01-05 | -56.38 | $93.26 | 688600 |
| 2026-01-02 | -80.85 | $93.03 | 384519 |
| 2025-12-31 | -75.53 | $93.08 | 377914 |
| 2025-12-30 | -8.51 | $93.71 | 520800 |
| 2025-12-29 | -7.45 | $93.72 | 349512 |
| 2025-12-26 | -40.00 | $93.60 | 214500 |
| 2025-12-24 | -43.18 | $93.60 | 249302 |
| 2025-12-23 | -62.41 | $93.35 | 390200 |
| 2025-12-22 | -65.41 | $93.31 | 328899 |
| 2025-12-19 | -62.41 | $93.35 | 418207 |
| 2025-12-18 | -54.89 | $93.45 | 489674 |
| 2025-12-17 | -68.42 | $93.27 | 763530 |
| 2025-12-16 | -67.67 | $93.28 | 310707 |
| 2025-12-15 | -84.21 | $93.06 | 281315 |
| 2025-12-12 | -90.23 | $92.98 | 361400 |
| 2025-12-11 | -69.92 | $93.25 | 330003 |
| 2025-12-10 | -73.68 | $93.20 | 543374 |
| 2025-12-09 | -99.24 | $92.88 | 684373 |
| 2025-12-08 | -93.13 | $92.96 | 690102 |
| 2025-12-05 | -91.43 | $93.22 | 574200 |
| 2025-12-04 | -84.31 | $93.32 | 329100 |
| 2025-12-03 | -63.55 | $93.50 | 337800 |
| 2025-12-02 | -78.50 | $93.34 | 629400 |
| 2025-12-01 | -91.59 | $93.20 | 345641 |
| 2025-11-28 | -19.63 | $93.97 | 175814 |
| 2025-11-26 | -2.80 | $94.15 | 371340 |
| 2025-11-25 | -31.43 | $94.07 | 295900 |
| 2025-11-24 | -48.28 | $93.86 | 294200 |
| 2025-11-21 | -62.07 | $93.66 | 444328 |
| 2025-11-20 | -76.55 | $93.45 | 374932 |
| 2025-11-19 | -86.90 | $93.30 | 427520 |
| 2025-11-18 | -83.45 | $93.35 | 347600 |
| 2025-11-17 | -92.41 | $93.22 | 453332 |
| 2025-11-14 | -86.90 | $93.30 | 396042 |
| 2025-11-13 | -75.86 | $93.46 | 548723 |
| 2025-11-12 | -58.62 | $93.71 | 444120 |
| 2025-11-11 | -60.69 | $93.68 | 363600 |
| 2025-11-10 | -75.17 | $93.47 | 232136 |
| 2025-11-07 | -76.55 | $93.45 | 298034 |
| 2025-11-06 | -74.48 | $93.48 | 781600 |
| 2025-11-05 | -94.59 | $93.16 | 352900 |
| 2025-11-04 | -71.62 | $93.50 | 324223 |
| 2025-11-03 | -81.76 | $93.35 | 290211 |
| 2025-10-31 | -43.59 | $93.88 | 541826 |
| 2025-10-30 | -44.23 | $93.87 | 370500 |
| 2025-10-29 | -29.49 | $94.10 | 295344 |
| 2025-10-28 | -0.64 | $94.55 | 327800 |
| 2025-10-27 | -2.01 | $94.46 | 252814 |
| 2025-10-24 | -10.20 | $94.32 | 433464 |
| 2025-10-23 | -21.77 | $94.15 | 281500 |
| 2025-10-22 | -3.95 | $94.41 | 338630 |
| 2025-10-21 | -7.24 | $94.36 | 547415 |
| 2025-10-20 | -3.08 | $94.21 | 241038 |
| 2025-10-17 | -9.92 | $94.04 | 361613 |
| 2025-10-16 | -8.26 | $94.06 | 501800 |
| 2025-10-15 | -17.65 | $93.79 | 377165 |
| 2025-10-14 | -28.57 | $93.80 | 356004 |
| 2025-10-13 | -44.54 | $93.61 | 200700 |
| 2025-10-10 | -49.58 | $93.55 | 757500 |
| 2025-10-09 | -85.71 | $93.12 | 283200 |
| 2025-10-08 | -78.99 | $93.20 | 256728 |
| 2025-10-07 | -83.19 | $93.15 | 269891 |
| 2025-10-06 | -95.80 | $93.00 | 322700 |
| 2025-10-03 | -78.15 | $93.21 | 231100 |
| 2025-10-02 | -69.75 | $93.31 | 334234 |
| 2025-10-01 | -53.93 | $93.18 | 398700 |
| 2025-09-30 | -36.74 | $93.35 | 287804 |
| 2025-09-29 | -32.61 | $93.39 | 238000 |
| 2025-09-26 | -42.17 | $93.17 | 203842 |
| 2025-09-25 | -42.17 | $93.17 | 362000 |
| 2025-09-24 | -38.26 | $93.26 | 304936 |
| 2025-09-23 | -33.04 | $93.38 | 255000 |
| 2025-09-22 | -40.87 | $93.20 | 497700 |
| 2025-09-19 | -30.87 | $93.43 | 449610 |
| 2025-09-18 | -30.34 | $93.43 | 328400 |
| 2025-09-17 | -20.09 | $93.67 | 387800 |
| 2025-09-16 | -4.33 | $93.79 | 327143 |
| 2025-09-15 | -2.42 | $93.81 | 287207 |
| 2025-09-12 | -11.11 | $93.55 | 262000 |
| 2025-09-11 | -7.07 | $93.63 | 281428 |
| 2025-09-10 | -8.43 | $93.42 | 510900 |
| 2025-09-09 | -12.87 | $93.28 | 208514 |
| 2025-09-08 | 0.00 | $93.50 | 229000 |
| 2025-09-05 | -7.80 | $93.09 | 299200 |
| 2025-09-04 | -10.00 | $92.60 | 265100 |
| 2025-09-03 | -50.00 | $92.24 | 248500 |
| 2025-09-02 | -83.33 | $91.94 | 274000 |
| 2025-08-29 | -15.56 | $92.55 | 199700 |
| 2025-08-28 | -1.10 | $92.68 | 174100 |
| 2025-08-27 | -1.11 | $92.53 | 219500 |
| 2025-08-26 | -4.55 | $92.45 | 207500 |
| 2025-08-25 | -16.67 | $92.32 | 207000 |
| 2025-08-22 | -6.36 | $92.41 | 253500 |
| 2025-08-21 | -41.23 | $91.97 | 221100 |
| 2025-08-20 | -26.98 | $92.10 | 201200 |
| 2025-08-19 | -32.54 | $92.03 | 278500 |
| 2025-08-18 | -41.27 | $91.92 | 226900 |
| 2025-08-15 | -35.71 | $91.99 | 226800 |
| 2025-08-14 | -22.90 | $92.14 | 186800 |
| 2025-08-13 | -2.65 | $92.40 | 317100 |
| 2025-08-12 | -19.50 | $92.03 | 186100 |
| 2025-08-11 | -16.35 | $92.08 | 165800 |
| 2025-08-08 | -20.75 | $92.01 | 200600 |
| 2025-08-07 | -8.18 | $92.21 | 247900 |
| 2025-08-06 | -6.37 | $92.22 | 401926 |
| 2025-08-05 | -3.82 | $92.26 | 325500 |
| 2025-08-04 | -2.61 | $92.24 | 203807 |
| 2025-08-01 | -5.11 | $92.05 | 330000 |
| 2025-07-31 | -19.33 | $91.71 | 453500 |
| 2025-07-30 | -23.53 | $91.66 | 189616 |
| 2025-07-29 | 0.00 | $91.94 | 278200 |
| 2025-07-28 | -50.34 | $91.47 | 174100 |
| 2025-07-25 | -44.14 | $91.56 | 218900 |
| 2025-07-24 | -57.93 | $91.36 | 302600 |
| 2025-07-23 | -49.66 | $91.48 | 182600 |
| 2025-07-22 | -37.93 | $91.65 | 197000 |
| 2025-07-21 | -52.41 | $91.44 | 216000 |
| 2025-07-18 | -69.66 | $91.19 | 244900 |
| 2025-07-17 | -85.52 | $90.96 | 175100 |
| 2025-07-16 | -82.07 | $91.01 | 242600 |
| 2025-07-15 | -94.48 | $90.83 | 295800 |
| 2025-07-14 | -78.62 | $91.06 | 184500 |
| 2025-07-11 | -77.93 | $91.07 | 250900 |
| 2025-07-10 | -47.62 | $91.50 | 245400 |
| 2025-07-09 | -41.18 | $91.50 | 279000 |
| 2025-07-08 | -54.97 | $91.15 | 289400 |
| 2025-07-07 | -49.74 | $91.23 | 309400 |
| 2025-07-03 | -38.46 | $91.45 | 161000 |
| 2025-07-02 | -29.23 | $91.63 | 416300 |
| 2025-07-01 | -25.13 | $91.71 | 240600 |
| 2025-06-30 | -1.03 | $92.18 | 283700 |
| 2025-06-27 | -12.29 | $91.82 | 215800 |
| 2025-06-26 | 0.00 | $92.04 | 727400 |
| 2025-06-25 | -0.64 | $91.80 | 609300 |
| 2025-06-24 | -4.49 | $91.74 | 489900 |
| 2025-06-23 | -12.99 | $91.46 | 243600 |
| 2025-06-20 | -12.14 | $91.20 | 197745 |
| 2025-06-18 | -15.61 | $91.14 | 229800 |
| 2025-06-17 | -16.87 | $91.06 | 258000 |
| 2025-06-16 | -33.13 | $90.79 | 255000 |
| 2025-06-13 | -24.70 | $90.93 | 235900 |
| 2025-06-12 | -1.81 | $91.31 | 280600 |
| 2025-06-11 | -11.19 | $90.95 | 269100 |
| 2025-06-10 | -36.36 | $90.59 | 244800 |
| 2025-06-09 | -50.35 | $90.39 | 315000 |
| 2025-06-06 | -55.94 | $90.31 | 227111 |
| 2025-06-05 | -32.70 | $90.75 | 297884 |
| 2025-06-04 | -21.60 | $90.95 | 320900 |
| 2025-06-03 | -59.26 | $90.34 | 362046 |
| 2025-06-02 | -57.41 | $90.37 | 461031 |
| 2025-05-30 | -17.90 | $91.01 | 307600 |
| 2025-05-29 | -48.80 | $90.75 | 688100 |
| 2025-05-28 | -66.80 | $90.50 | 383700 |
| 2025-05-27 | -60.32 | $90.66 | 237100 |
| 2025-05-23 | -75.71 | $90.28 | 236100 |
| 2025-05-22 | -85.02 | $90.05 | 299100 |
| 2025-05-21 | -94.98 | $89.88 | 441800 |
| 2025-05-20 | -78.47 | $90.51 | 379400 |
| 2025-05-19 | -68.42 | $90.72 | 338800 |
| 2025-05-16 | -64.93 | $90.78 | 276700 |
| 2025-05-15 | -66.82 | $90.74 | 320000 |
| 2025-05-14 | -97.63 | $90.09 | 242000 |
| 2025-05-13 | -82.94 | $90.40 | 443200 |
| 2025-05-12 | -85.31 | $90.35 | 220500 |
| 2025-05-09 | -40.63 | $90.85 | 306200 |
| 2025-05-08 | -49.38 | $90.57 | 212200 |
| 2025-05-07 | -28.75 | $91.23 | 264528 |
| 2025-05-06 | -36.88 | $90.97 | 354500 |
| 2025-05-05 | -50.00 | $90.71 | 553900 |
| 2025-05-02 | -57.52 | $90.87 | 270300 |
| 2025-05-01 | -48.67 | $91.27 | 309200 |
| 2025-04-30 | -31.86 | $92.03 | 193400 |
| 2025-04-29 | -30.53 | $92.09 | 214900 |
| 2025-04-28 | -36.06 | $91.84 | 185500 |
| 2025-04-25 | -43.14 | $91.52 | 257100 |
| 2025-04-24 | -50.22 | $91.20 | 308800 |
| 2025-04-23 | -65.04 | $90.53 | 302300 |
| 2025-04-22 | -68.14 | $90.39 | 343200 |
| 2025-04-21 | -75.00 | $90.08 | 293000 |
| 2025-04-17 | -61.28 | $90.70 | 322100 |
| 2025-04-16 | -56.86 | $90.90 | 477200 |
| 2025-04-15 | -62.61 | $90.64 | 344800 |
| 2025-04-14 | -66.37 | $90.47 | 336100 |
| 2025-04-11 | -79.65 | $89.87 | 1.1M |
| 2025-04-10 | -80.76 | $90.07 | 498000 |
| 2025-04-09 | -64.85 | $90.74 | 739200 |
| 2025-04-08 | -99.29 | $90.67 | 438800 |
| 2025-04-07 | -93.78 | $91.36 | 838200 |
| 2025-04-04 | -41.62 | $92.70 | 797400 |
| 2025-04-03 | -19.14 | $92.93 | 603300 |
| 2025-04-02 | -44.25 | $92.25 | 258600 |
| 2025-04-01 | -32.74 | $92.38 | 238400 |
| 2025-03-31 | -40.97 | $92.47 | 315700 |
| 2025-03-28 | -49.31 | $92.35 | 474400 |
| 2025-03-27 | -94.44 | $91.70 | 199700 |
| 2025-03-26 | -85.31 | $91.84 | 215000 |
| 2025-03-25 | -71.33 | $92.04 | 163700 |
| 2025-03-24 | -83.92 | $91.86 | 205600 |
| 2025-03-21 | -45.70 | $92.37 | 166900 |
| 2025-03-20 | -33.72 | $92.48 | 269800 |
| 2025-03-19 | -41.15 | $92.27 | 964900 |
| 2025-03-18 | -44.34 | $92.08 | 238600 |
| 2025-03-17 | -50.23 | $91.95 | 282400 |
| 2025-03-14 | -56.56 | $91.81 | 183100 |
| 2025-03-13 | -47.81 | $91.97 | 434000 |
| 2025-03-12 | -42.86 | $91.80 | 1.7M |
| 2025-03-11 | -35.03 | $92.03 | 340300 |
| 2025-03-10 | -21.43 | $92.43 | 484400 |
| 2025-03-07 | -37.07 | $91.97 | 243300 |
| 2025-03-06 | -33.67 | $92.07 | 357800 |
| 2025-03-05 | -35.37 | $92.02 | 345900 |
| 2025-03-04 | -22.79 | $92.39 | 456400 |
| 2025-03-03 | -7.12 | $92.73 | 780500 |
| 2025-02-28 | -1.07 | $92.90 | 729800 |
| 2025-02-27 | -9.84 | $92.41 | 227800 |
| 2025-02-26 | -2.76 | $92.59 | 607900 |
| 2025-02-25 | -0.42 | $92.47 | 425100 |
| 2025-02-24 | -3.33 | $91.86 | 305600 |
| 2025-02-21 | -4.73 | $91.73 | 209800 |
| 2025-02-20 | -18.06 | $91.30 | 186400 |
| 2025-02-19 | -30.56 | $91.12 | 203400 |
| 2025-02-18 | -44.44 | $90.92 | 283800 |
| 2025-02-14 | -13.89 | $91.36 | 1.4M |
| 2025-02-13 | -34.64 | $91.03 | 591200 |
| 2025-02-12 | -79.35 | $90.33 | 515200 |
| 2025-02-11 | -32.91 | $90.78 | 377700 |
| 2025-02-10 | -22.18 | $91.03 | 300700 |
| 2025-02-07 | -24.27 | $90.98 | 283000 |
| 2025-02-06 | -12.13 | $91.27 | 296400 |
| 2025-02-05 | -7.53 | $91.38 | 404000 |
| 2025-02-04 | -23.72 | $90.81 | 302700 |
| 2025-02-03 | -30.23 | $90.67 | 632300 |
| 2025-01-31 | -16.28 | $90.97 | 148300 |
| 2025-01-30 | -8.84 | $91.13 | 261000 |
| 2025-01-29 | -6.50 | $91.04 | 275600 |
| 2025-01-28 | -0.52 | $91.07 | 308800 |
| 2025-01-27 | -1.57 | $91.05 | 410200 |
| 2025-01-24 | -26.92 | $90.50 | 272400 |
| 2025-01-23 | -32.97 | $90.39 | 249200 |
| 2025-01-22 | -31.19 | $90.56 | 216600 |
| 2025-01-21 | -22.28 | $90.74 | 361200 |
| 2025-01-17 | -52.61 | $90.35 | 278100 |
| 2025-01-16 | -50.40 | $90.41 | 577000 |
| 2025-01-15 | -58.80 | $90.20 | 277700 |
| 2025-01-14 | -95.54 | $89.29 | 429800 |
| 2025-01-13 | -96.67 | $89.27 | 298600 |
| 2025-01-10 | -98.81 | $89.36 | 292300 |
| 2025-01-08 | -93.13 | $89.96 | 239500 |
| 2025-01-07 | -94.00 | $89.98 | 327700 |
| 2025-01-06 | -95.04 | $90.25 | 212200 |
| 2025-01-03 | -97.36 | $90.35 | 417200 |
| 2025-01-02 | -93.21 | $90.46 | 294200 |
| 2024-12-31 | -94.72 | $90.42 | 332200 |
| 2024-12-30 | -77.10 | $90.91 | 504400 |
| 2024-12-27 | -95.80 | $90.42 | 492100 |
| 2024-12-26 | -89.31 | $90.59 | 289900 |
| 2024-12-24 | -90.46 | $90.56 | 135900 |
| 2024-12-23 | -96.06 | $90.49 | 276600 |
| 2024-12-20 | -81.03 | $90.88 | 285800 |
| 2024-12-19 | -92.89 | $90.58 | 360600 |
| 2024-12-18 | -92.76 | $90.88 | 252100 |
| 2024-12-17 | -83.93 | $91.52 | 344400 |
| 2024-12-16 | -70.41 | $91.55 | 208600 |
| 2024-12-13 | -65.57 | $91.54 | 163400 |
| 2024-12-12 | -49.06 | $91.89 | 296700 |
| 2024-12-11 | -32.55 | $92.24 | 275900 |
| 2024-12-10 | -22.17 | $92.46 | 409100 |
| 2024-12-09 | -15.57 | $92.60 | 189200 |
| 2024-12-06 | -0.94 | $92.91 | 187400 |
| 2024-12-05 | -7.14 | $92.63 | 190900 |
| 2024-12-04 | -11.16 | $92.53 | 281900 |
| 2024-12-03 | -25.12 | $92.23 | 234500 |
| 2024-12-02 | -16.74 | $92.41 | 188700 |
| 2024-11-29 | -0.47 | $92.76 | 203800 |
| 2024-11-27 | -4.66 | $92.46 | 147800 |
| 2024-11-26 | -14.77 | $92.12 | 265300 |
| 2024-11-25 | -4.55 | $92.30 | 370000 |
| 2024-11-22 | -51.70 | $91.47 | 223400 |
| 2024-11-21 | -59.14 | $91.38 | 242900 |
| 2024-11-20 | -56.45 | $91.43 | 247500 |
| 2024-11-19 | -58.60 | $91.39 | 229000 |
| 2024-11-18 | -64.47 | $91.32 | 221900 |
| 2024-11-15 | -77.17 | $91.12 | 272000 |
| 2024-11-14 | -78.57 | $91.16 | 245400 |
| 2024-11-13 | -76.74 | $91.22 | 270600 |
| 2024-11-12 | -78.01 | $91.24 | 346000 |
| 2024-11-11 | -61.70 | $91.70 | 257400 |
| 2024-11-08 | -55.32 | $91.88 | 330700 |
| 2024-11-07 | -61.35 | $91.71 | 786500 |
| 2024-11-06 | -86.52 | $91.00 | 392300 |
| 2024-11-05 | -78.11 | $91.62 | 543100 |
| 2024-11-04 | -85.84 | $91.44 | 471500 |
| 2024-11-01 | -97.42 | $91.17 | 576800 |
| 2024-10-31 | -82.27 | $91.92 | 301000 |
| 2024-10-30 | -85.13 | $91.96 | 421600 |
| 2024-10-29 | -84.67 | $92.00 | 298000 |
| 2024-10-28 | -94.81 | $91.97 | 244800 |
| 2024-10-25 | -97.16 | $92.10 | 197300 |
| 2024-10-24 | -90.38 | $92.30 | 181500 |
| 2024-10-23 | -94.85 | $92.17 | 193000 |
| 2024-10-22 | -94.03 | $92.41 | 291500 |
| 2024-10-21 | -100.00 | $92.42 | 233500 |
| 2024-10-18 | -83.70 | $93.04 | 215500 |
| 2024-10-17 | -87.22 | $92.96 | 179100 |
| 2024-10-16 | -69.60 | $93.36 | 204400 |
| 2024-10-15 | -74.21 | $93.32 | 281300 |
| 2024-10-14 | -88.12 | $92.98 | 207300 |
| 2024-10-11 | -90.84 | $93.04 | 322000 |
| 2024-10-10 | -90.44 | $93.05 | 275600 |
| 2024-10-09 | -94.87 | $93.10 | 403400 |
| 2024-10-08 | -88.89 | $93.24 | 246800 |
| 2024-10-07 | -98.65 | $93.12 | 256800 |
| 2024-10-04 | -95.92 | $93.44 | 205500 |
| 2024-10-03 | -96.12 | $94.08 | 285300 |
| 2024-10-02 | -78.15 | $94.39 | 279700 |
| 2024-10-01 | -56.94 | $94.50 | 231800 |
| 2024-09-30 | -42.77 | $94.61 | 311000 |
| 2024-09-27 | -26.35 | $94.88 | 270100 |
| 2024-09-26 | -41.92 | $94.62 | 231100 |
| 2024-09-25 | -43.71 | $94.59 | 243700 |
| 2024-09-24 | -26.95 | $94.87 | 305100 |
| 2024-09-23 | -28.74 | $94.84 | 240500 |
| 2024-09-20 | -29.34 | $94.83 | 242500 |
| 2024-09-19 | -48.50 | $94.51 | 291300 |
| 2024-09-18 | -29.34 | $94.83 | 270500 |
| 2024-09-17 | -11.38 | $95.13 | 384300 |
| 2024-09-16 | 0.00 | $95.32 | 299100 |
| 2024-09-13 | -2.35 | $95.05 | 293700 |
| 2024-09-12 | -13.83 | $94.79 | 411200 |
| 2024-09-11 | -7.98 | $94.90 | 183900 |
| 2024-09-10 | -0.56 | $94.96 | 195300 |
| 2024-09-09 | -9.24 | $94.67 | 319000 |
| 2024-09-06 | -22.28 | $94.43 | 267900 |
| 2024-09-05 | -4.65 | $94.42 | 238800 |
| 2024-09-04 | -11.25 | $94.20 | 325200 |
| 2024-09-03 | -36.88 | $93.79 | 279100 |
| 2024-08-30 | -40.63 | $93.73 | 221900 |
| 2024-08-29 | -25.63 | $93.97 | 210200 |
| 2024-08-28 | -18.67 | $94.07 | 169400 |
| 2024-08-27 | -11.17 | $94.17 | 208000 |
| 2024-08-26 | -7.91 | $94.21 | 178400 |
| 2024-08-23 | -3.32 | $94.26 | 334400 |
| 2024-08-22 | -21.46 | $93.83 | 230500 |
| 2024-08-21 | -7.63 | $94.13 | 280400 |
| 2024-08-20 | -11.90 | $94.01 | 218700 |
| 2024-08-19 | -25.28 | $93.65 | 165600 |
| 2024-08-16 | -26.02 | $93.63 | 165200 |
| 2024-08-15 | -36.43 | $93.35 | 212600 |
| 2024-08-14 | -22.30 | $93.73 | 232800 |
| 2024-08-13 | -26.39 | $93.62 | 204900 |
| 2024-08-12 | -38.29 | $93.30 | 191100 |
| 2024-08-09 | -44.61 | $93.13 | 219100 |
| 2024-08-08 | -52.79 | $92.91 | 469400 |
| 2024-08-07 | -42.38 | $93.19 | 645000 |
| 2024-08-06 | -35.76 | $93.25 | 389100 |
| 2024-08-05 | -20.50 | $93.68 | 368600 |
| 2024-08-02 | -0.37 | $93.85 | 436000 |
| 2024-08-01 | -6.49 | $92.87 | 506000 |
| 2024-07-31 | -1.35 | $92.84 | 308800 |
| 2024-07-30 | -3.30 | $92.39 | 323800 |
| 2024-07-29 | -3.38 | $92.30 | 193500 |
| 2024-07-26 | -7.76 | $92.15 | 171700 |
| 2024-07-25 | -21.12 | $91.84 | 139100 |
| 2024-07-24 | -26.29 | $91.72 | 136500 |
| 2024-07-23 | -25.00 | $91.75 | 252800 |
| 2024-07-22 | -21.55 | $91.83 | 428300 |
| 2024-07-19 | -20.26 | $91.86 | 86800 |
| 2024-07-18 | -10.34 | $92.09 | 190800 |
| 2024-07-17 | -2.59 | $92.27 | 252000 |
| 2024-07-16 | -0.45 | $92.23 | 165200 |
| 2024-07-15 | -5.69 | $92.00 | 184300 |
| 2024-07-12 | 0.00 | $92.12 | 193000 |
| 2024-07-11 | -6.37 | $91.92 | 239600 |
| 2024-07-10 | -18.33 | $91.48 | 190900 |
| 2024-07-09 | -22.22 | $91.41 | 206000 |
| 2024-07-08 | -18.33 | $91.48 | 184100 |
| 2024-07-05 | -22.78 | $91.40 | 152200 |
| 2024-07-03 | -46.67 | $90.97 | 128000 |
| 2024-07-02 | -71.11 | $90.53 | 200700 |
| 2024-07-01 | -100.00 | $90.01 | 207300 |
| 2024-06-28 | -42.69 | $91.08 | 198500 |
| 2024-06-27 | -20.56 | $91.44 | 158900 |
| 2024-06-26 | -23.61 | $91.30 | 117600 |
| 2024-06-25 | -6.02 | $91.68 | 103600 |
| 2024-06-24 | -10.65 | $91.58 | 263100 |
| 2024-06-21 | -10.19 | $91.59 | 191100 |
| 2024-06-20 | -9.26 | $91.61 | 186200 |
| 2024-06-18 | -3.24 | $91.74 | 299900 |
| 2024-06-17 | -13.15 | $91.50 | 152400 |
| 2024-06-14 | -6.10 | $91.65 | 276700 |
| 2024-06-13 | -3.86 | $91.64 | 139000 |
| 2024-06-12 | -23.59 | $91.14 | 255000 |
| 2024-06-11 | -32.16 | $90.81 | 253300 |
| 2024-06-10 | -52.05 | $90.47 | 110800 |
| 2024-06-07 | -50.29 | $90.50 | 216100 |
| 2024-06-06 | -2.34 | $91.32 | 183100 |
| 2024-06-05 | -8.77 | $91.21 | 177100 |
| 2024-06-04 | -24.56 | $90.94 | 242800 |
| 2024-06-03 | -40.35 | $90.67 | 203100 |
| 2024-05-31 | -49.71 | $90.51 | 116600 |
| 2024-05-30 | -51.13 | $90.23 | 142100 |
| 2024-05-29 | -61.63 | $89.85 | 264000 |
| 2024-05-28 | -47.35 | $90.20 | 131100 |
| 2024-05-24 | -33.47 | $90.54 | 136600 |
| 2024-05-23 | -40.00 | $90.38 | 173500 |
| 2024-05-22 | -26.61 | $90.70 | 222900 |
| 2024-05-21 | -25.40 | $90.73 | 215300 |
| 2024-05-20 | -29.44 | $90.63 | 135500 |
| 2024-05-17 | -19.76 | $90.87 | 220200 |
| 2024-05-16 | -8.87 | $91.14 | 362200 |
| 2024-05-15 | -2.10 | $91.21 | 261400 |
| 2024-05-14 | -2.26 | $90.61 | 359700 |
| 2024-05-13 | -13.14 | $90.40 | 249700 |
| 2024-05-10 | -28.57 | $90.13 | 248300 |
| 2024-05-09 | -7.43 | $90.50 | 335800 |
| 2024-05-08 | -18.29 | $90.31 | 235700 |
| 2024-05-07 | -8.57 | $90.48 | 275000 |
| 2024-05-06 | -28.64 | $90.30 | 300900 |
| 2024-05-03 | -42.71 | $90.02 | 565200 |
| 2024-05-02 | -64.32 | $89.59 | 288000 |
| 2024-05-01 | -84.11 | $89.22 | 383200 |
| 2024-04-30 | -85.98 | $89.18 | 231500 |
| 2024-04-29 | -72.43 | $89.47 | 177300 |
| 2024-04-26 | -89.38 | $89.12 | 265000 |
| 2024-04-25 | -93.44 | $89.08 | 262900 |
| 2024-04-24 | -82.89 | $89.42 | 179900 |
| 2024-04-23 | -78.29 | $89.56 | 550900 |
| 2024-04-22 | -81.91 | $89.45 | 154500 |
| 2024-04-19 | -82.57 | $89.43 | 155000 |
| 2024-04-18 | -86.51 | $89.31 | 161100 |
| 2024-04-17 | -79.28 | $89.53 | 158500 |
| 2024-04-16 | -95.39 | $89.04 | 285100 |
| 2024-04-15 | -94.66 | $89.28 | 142400 |
| 2024-04-12 | -90.50 | $89.75 | 304800 |
| 2024-04-11 | -93.39 | $89.68 | 202300 |
| 2024-04-10 | -100.00 | $89.71 | 176600 |
| 2024-04-09 | -68.15 | $90.87 | 146200 |
| 2024-04-08 | -89.44 | $90.54 | 181500 |
| 2024-04-05 | -93.17 | $90.48 | 138800 |
| 2024-04-04 | -62.73 | $90.97 | 193900 |
| 2024-04-03 | -78.88 | $90.71 | 314700 |
| 2024-04-02 | -83.54 | $90.66 | 206600 |
| 2024-04-01 | -95.04 | $90.83 | 298300 |
| 2024-03-28 | -8.82 | $91.86 | 238300 |
| 2024-03-27 | -3.68 | $91.93 | 296700 |
| 2024-03-26 | -15.44 | $91.77 | 290000 |
| 2024-03-25 | -29.71 | $91.57 | 281700 |
| 2024-03-22 | -24.64 | $91.64 | 281700 |
| 2024-03-21 | -43.48 | $91.38 | 196700 |
| 2024-03-20 | -47.83 | $91.32 | 315200 |
| 2024-03-19 | -65.94 | $91.07 | 170600 |
| 2024-03-18 | -81.16 | $90.86 | 180000 |
| 2024-03-15 | -76.81 | $90.92 | 242300 |
| 2024-03-14 | -74.64 | $90.95 | 203600 |
| 2024-03-13 | -34.97 | $91.48 | 187800 |
| 2024-03-12 | -27.97 | $91.58 | 237700 |
| 2024-03-11 | -11.89 | $91.81 | 273700 |
| 2024-03-08 | -2.11 | $91.94 | 221300 |
| 2024-03-07 | 0.00 | $91.82 | 193000 |
| 2024-03-06 | -15.70 | $91.57 | 230500 |
| 2024-03-05 | -30.58 | $91.39 | 219300 |
| 2024-03-04 | -62.81 | $91.00 | 246300 |
| 2024-03-01 | -58.00 | $91.18 | 207200 |
| 2024-02-29 | -72.00 | $91.18 | 168500 |
| 2024-02-28 | -79.11 | $91.02 | 154400 |
| 2024-02-27 | -97.78 | $90.60 | 821800 |
| 2024-02-26 | -80.00 | $91.00 | 188300 |
| 2024-02-23 | -73.33 | $91.15 | 147700 |
| 2024-02-22 | -92.44 | $90.72 | 227500 |
| 2024-02-21 | -94.22 | $90.68 | 199100 |
| 2024-02-20 | -83.11 | $90.93 | 230800 |
| 2024-02-16 | -87.56 | $90.83 | 250100 |
| 2024-02-15 | -72.89 | $91.16 | 233100 |
| 2024-02-14 | -89.33 | $90.79 | 342500 |
| 2024-02-13 | -97.31 | $90.63 | 217400 |
| 2024-02-12 | -85.19 | $91.42 | 331900 |
| 2024-02-09 | -97.53 | $91.22 | 219300 |
| 2024-02-08 | -90.06 | $91.35 | 288800 |
| 2024-02-07 | -75.78 | $91.58 | 319600 |
| 2024-02-06 | -73.29 | $91.62 | 274500 |
| 2024-02-05 | -95.03 | $91.27 | 353900 |
| 2024-02-02 | -52.87 | $91.97 | 645000 |
| 2024-02-01 | -8.28 | $92.67 | 287100 |
| 2024-01-31 | -16.78 | $92.42 | 257100 |
| 2024-01-30 | -27.69 | $92.17 | 218000 |
| 2024-01-29 | -44.20 | $92.00 | 302400 |
| 2024-01-26 | -71.70 | $91.68 | 159300 |
| 2024-01-25 | -74.36 | $91.73 | 190600 |
| 2024-01-24 | -96.41 | $91.30 | 186700 |
| 2024-01-23 | -84.10 | $91.54 | 171600 |
| 2024-01-22 | -76.92 | $91.68 | 769300 |
| 2024-01-19 | -86.67 | $91.49 | 198200 |
| 2024-01-18 | -94.48 | $91.47 | 245200 |
| 2024-01-17 | -90.00 | $91.56 | 332300 |
| 2024-01-16 | -75.56 | $91.82 | 262600 |
| 2024-01-12 | -40.00 | $92.46 | 234700 |
| 2024-01-11 | -40.08 | $92.17 | 213300 |
| 2024-01-10 | -47.46 | $91.78 | 176500 |
| 2024-01-09 | -41.51 | $91.86 | 240300 |
| 2024-01-08 | -40.88 | $91.88 | 342900 |
| 2024-01-05 | -52.52 | $91.51 | 285500 |
| 2024-01-04 | -46.86 | $91.69 | 570600 |
| 2024-01-03 | -30.50 | $92.21 | 403900 |
| 2024-01-02 | -35.63 | $91.94 | 576000 |
| 2023-12-29 | -18.62 | $92.45 | 215900 |
| 2023-12-28 | -13.27 | $92.66 | 288800 |
| 2023-12-27 | 0.00 | $93.18 | 274400 |
| 2023-12-26 | -1.08 | $92.66 | 242500 |
| 2023-12-22 | -4.83 | $92.51 | 459700 |
| 2023-12-21 | -3.55 | $92.50 | 296400 |
| 2023-12-20 | 0.00 | $92.45 | 311200 |
| 2023-12-19 | -5.99 | $92.15 | 399700 |
| 2023-12-18 | -9.04 | $92.03 | 228000 |
| 2023-12-15 | -4.97 | $92.18 | 379200 |
| 2023-12-14 | -3.00 | $92.25 | 408100 |
| 2023-12-13 | 0.00 | $91.58 | 552800 |
| 2023-12-12 | -11.15 | $90.52 | 407700 |
| 2023-12-11 | -15.65 | $90.24 | 772000 |
| 2023-12-08 | -11.41 | $90.40 | 586500 |
| 2023-12-07 | -2.92 | $90.72 | 330900 |
| 2023-12-06 | -4.07 | $90.60 | 328300 |
| 2023-12-05 | -3.66 | $90.22 | 394200 |
| 2023-12-04 | -11.00 | $89.73 | 417700 |
| 2023-12-01 | -0.67 | $90.04 | 346800 |
| 2023-11-30 | -8.20 | $89.68 | 218500 |
| 2023-11-29 | -5.39 | $89.70 | 597300 |
| 2023-11-28 | -0.50 | $89.47 | 434700 |
| 2023-11-27 | -2.74 | $89.04 | 584800 |
| 2023-11-24 | -12.05 | $88.70 | 139200 |
| 2023-11-22 | -4.07 | $88.99 | 797600 |
| 2023-11-21 | -2.19 | $88.99 | 939800 |
| 2023-11-20 | -2.54 | $88.87 | 384000 |
| 2023-11-17 | -0.81 | $88.79 | 183300 |
| 2023-11-16 | -4.75 | $88.51 | 265000 |
| 2023-11-15 | -8.48 | $88.23 | 504300 |
| 2023-11-14 | -0.29 | $88.51 | 302400 |
| 2023-11-13 | -19.39 | $87.47 | 398200 |
| 2023-11-10 | -20.41 | $87.44 | 216900 |
| 2023-11-09 | -21.09 | $87.42 | 245300 |
| 2023-11-08 | -1.70 | $87.99 | 165000 |
| 2023-11-07 | -9.51 | $87.67 | 481500 |
| 2023-11-06 | -23.59 | $87.27 | 262700 |
| 2023-11-03 | -9.86 | $87.66 | 416200 |
| 2023-11-02 | -18.14 | $87.04 | 298500 |
| 2023-11-01 | -47.26 | $86.35 | 368200 |
| 2023-10-31 | -70.04 | $85.81 | 253800 |
| 2023-10-30 | -68.78 | $85.84 | 325800 |
| 2023-10-27 | -62.87 | $85.98 | 301000 |
| 2023-10-26 | -75.24 | $85.89 | 244600 |
| 2023-10-25 | -87.15 | $85.51 | 974900 |
| 2023-10-24 | -72.41 | $85.98 | 405700 |
| 2023-10-23 | -81.50 | $85.69 | 351900 |
| 2023-10-20 | -94.79 | $85.42 | 273300 |
| 2023-10-19 | -97.16 | $85.36 | 444700 |
| 2023-10-18 | -100.00 | $85.65 | 239200 |
| 2023-10-17 | -97.58 | $86.15 | 301000 |
| 2023-10-16 | -79.33 | $86.82 | 688700 |
| 2023-10-13 | -70.78 | $87.11 | 167500 |
| 2023-10-12 | -79.47 | $86.84 | 262800 |
| 2023-10-11 | -64.92 | $87.41 | 283500 |
| 2023-10-10 | -73.76 | $87.09 | 248600 |
| 2023-10-09 | -71.27 | $87.18 | 272700 |
| 2023-10-06 | -90.06 | $86.50 | 689400 |
| 2023-10-05 | -81.41 | $86.87 | 198000 |
| 2023-10-04 | -85.63 | $86.72 | 280200 |
| 2023-10-03 | -95.21 | $86.38 | 569100 |
| 2023-10-02 | -96.74 | $87.09 | 333200 |
| 2023-09-29 | -83.51 | $87.90 | 313500 |
| 2023-09-28 | -83.18 | $87.97 | 148800 |
| 2023-09-27 | -93.57 | $87.73 | 500500 |
| 2023-09-26 | -99.63 | $87.95 | 182400 |
| 2023-09-25 | -100.00 | $88.05 | 116100 |
| 2023-09-22 | -86.82 | $88.73 | 113900 |
| 2023-09-21 | -100.00 | $88.44 | 159500 |
| 2023-09-20 | -96.88 | $89.09 | 157700 |
| 2023-09-19 | -84.13 | $89.05 | 148500 |
| 2023-09-18 | -65.08 | $89.41 | 141300 |
| 2023-09-15 | -66.67 | $89.38 | 142200 |
| 2023-09-14 | -53.97 | $89.62 | 137300 |
| 2023-09-13 | -51.85 | $89.66 | 296800 |
| 2023-09-12 | -62.96 | $89.45 | 102900 |
| 2023-09-11 | -66.14 | $89.39 | 125600 |
| 2023-09-08 | -62.96 | $89.45 | 181400 |
| 2023-09-07 | -72.35 | $89.35 | 253100 |
| 2023-09-06 | -80.65 | $89.17 | 233900 |
| 2023-09-05 | -74.65 | $89.30 | 109400 |
| 2023-09-01 | -52.53 | $89.78 | 208100 |
| 2023-08-31 | -16.13 | $90.57 | 189100 |
| 2023-08-30 | -24.88 | $90.38 | 335600 |
| 2023-08-29 | -23.96 | $90.40 | 157200 |
| 2023-08-28 | -48.85 | $89.86 | 132300 |
| 2023-08-25 | -69.15 | $89.58 | 188300 |
| 2023-08-24 | -69.15 | $89.58 | 176800 |
| 2023-08-23 | -62.41 | $89.78 | 161800 |
| 2023-08-22 | -89.82 | $89.04 | 206400 |
| 2023-08-21 | -96.98 | $89.03 | 168100 |
| 2023-08-18 | -88.19 | $89.43 | 137300 |
| 2023-08-17 | -93.31 | $89.30 | 233000 |
| 2023-08-16 | -98.28 | $89.41 | 203600 |
| 2023-08-15 | -100.00 | $89.48 | 292700 |
| 2023-08-14 | -100.00 | $89.71 | 301700 |
| 2023-08-11 | -94.86 | $89.92 | 141300 |
| 2023-08-10 | -79.44 | $90.25 | 139300 |
| 2023-08-09 | -57.01 | $90.73 | 199100 |
| 2023-08-08 | -66.80 | $90.62 | 246600 |
| 2023-08-07 | -74.59 | $90.43 | 134800 |
| 2023-08-04 | -74.18 | $90.44 | 166700 |
| 2023-08-03 | -96.72 | $89.89 | 270000 |
| 2023-08-02 | -90.09 | $90.25 | 314400 |
| 2023-08-01 | -68.92 | $90.72 | 318800 |
| 2023-07-31 | -39.64 | $91.37 | 167000 |
| 2023-07-28 | -48.20 | $91.18 | 285000 |
| 2023-07-27 | -56.31 | $91.00 | 424000 |
| 2023-07-26 | -29.28 | $91.60 | 1.8M |
| 2023-07-25 | -41.89 | $91.32 | 176300 |
| 2023-07-24 | -37.39 | $91.42 | 160800 |
| 2023-07-21 | -31.53 | $91.55 | 337200 |
| 2023-07-20 | -32.88 | $91.52 | 324900 |
| 2023-07-19 | -15.77 | $91.90 | 159700 |
| 2023-07-18 | -24.77 | $91.70 | 219400 |
| 2023-07-17 | -29.73 | $91.59 | 173600 |
| 2023-07-14 | -33.78 | $91.50 | 225600 |
| 2023-07-13 | -20.27 | $91.80 | 250500 |
| 2023-07-12 | -45.95 | $91.23 | 242300 |
| 2023-07-11 | -75.81 | $90.55 | 330100 |
| 2023-07-10 | -83.72 | $90.38 | 168900 |
| 2023-07-07 | -98.14 | $90.07 | 169200 |
| 2023-07-06 | -92.96 | $90.20 | 201400 |
| 2023-07-05 | -98.66 | $90.71 | 358800 |
| 2023-07-03 | -98.17 | $91.11 | 148000 |
| 2023-06-30 | -53.33 | $91.62 | 134000 |
| 2023-06-29 | -74.53 | $91.40 | 482000 |
| 2023-06-28 | -15.38 | $92.03 | 274200 |
| 2023-06-27 | -38.46 | $91.79 | 173700 |
| 2023-06-26 | -0.75 | $92.18 | 152300 |
| 2023-06-23 | -33.54 | $91.64 | 204900 |
| 2023-06-22 | -42.68 | $91.49 | 233700 |
| 2023-06-21 | -11.59 | $92.00 | 259100 |
| 2023-06-20 | -29.88 | $91.70 | 190100 |
| 2023-06-16 | -24.39 | $91.79 | 210400 |
| 2023-06-15 | -6.71 | $92.08 | 285700 |
| 2023-06-14 | -48.50 | $91.41 | 275600 |
| 2023-06-13 | -55.69 | $91.29 | 488400 |
| 2023-06-12 | -41.94 | $91.63 | 143200 |
| 2023-06-09 | -63.11 | $91.45 | 315200 |
| 2023-06-08 | -58.87 | $91.64 | 170500 |
| 2023-06-07 | -72.08 | $91.29 | 328000 |
| 2023-06-06 | -54.34 | $91.76 | 193800 |
| 2023-06-05 | -59.25 | $91.63 | 317000 |
| 2023-06-02 | -56.98 | $91.69 | 171800 |
| 2023-06-01 | -48.24 | $92.02 | 258100 |
| 2023-05-31 | -47.18 | $92.05 | 244300 |
| 2023-05-30 | -58.45 | $91.73 | 159300 |
| 2023-05-26 | -79.23 | $91.14 | 304600 |
| 2023-05-25 | -90.49 | $90.82 | 143200 |
| 2023-05-24 | -100.00 | $91.32 | 165500 |
| 2023-05-23 | -91.00 | $91.57 | 135500 |
| 2023-05-22 | -93.12 | $91.63 | 142700 |
| 2023-05-19 | -95.24 | $91.59 | 182500 |
| 2023-05-18 | -95.86 | $91.77 | 147400 |
| 2023-05-17 | -75.15 | $92.15 | 159900 |
| 2023-05-16 | -73.94 | $92.17 | 120000 |
| 2023-05-15 | -64.24 | $92.33 | 109500 |
| 2023-05-12 | -53.33 | $92.51 | 194400 |
| 2023-05-11 | -27.88 | $92.93 | 149400 |
| 2023-05-10 | -38.18 | $92.76 | 215200 |
| 2023-05-09 | -68.48 | $92.26 | 364700 |
| 2023-05-08 | -63.03 | $92.35 | 131200 |
| 2023-05-05 | -33.33 | $92.84 | 189900 |
| 2023-05-04 | -26.14 | $93.04 | 207000 |
| 2023-05-03 | -22.65 | $93.14 | 118600 |
| 2023-05-02 | -43.65 | $92.76 | 191600 |
| 2023-05-01 | -81.77 | $92.07 | 191800 |
| 2023-04-28 | -23.76 | $93.12 | 117800 |
| 2023-04-27 | -49.17 | $92.66 | 137000 |
| 2023-04-26 | -36.46 | $92.89 | 213400 |
| 2023-04-25 | -18.78 | $93.21 | 132900 |
| 2023-04-24 | -43.65 | $92.76 | 98800 |
| 2023-04-21 | -68.10 | $92.44 | 131400 |
| 2023-04-20 | -59.51 | $92.58 | 202800 |
| 2023-04-19 | -55.16 | $92.32 | 556900 |
| 2023-04-18 | -53.81 | $92.35 | 374200 |
| 2023-04-17 | -60.54 | $92.20 | 113600 |
| 2023-04-14 | -41.70 | $92.62 | 445400 |
| 2023-04-13 | -26.01 | $92.97 | 134300 |
| 2023-04-12 | -19.73 | $93.11 | 236000 |
| 2023-04-11 | -32.29 | $92.83 | 184600 |
| 2023-04-10 | -38.12 | $92.70 | 304400 |
| 2023-04-06 | -8.52 | $93.36 | 200700 |
| 2023-04-05 | -6.32 | $93.37 | 148100 |
| 2023-04-04 | -13.45 | $93.07 | 203500 |
| 2023-04-03 | 0.00 | $93.46 | 367800 |
| 2023-03-31 | -21.99 | $92.76 | 543400 |
| 2023-03-30 | -35.11 | $92.39 | 334200 |
| 2023-03-29 | -38.46 | $92.18 | 147600 |
| 2023-03-28 | -42.95 | $92.04 | 188700 |
| 2023-03-27 | -36.54 | $92.24 | 261600 |
| 2023-03-24 | -8.65 | $93.11 | 124600 |
| 2023-03-23 | -2.08 | $93.09 | 119400 |
| 2023-03-22 | -3.31 | $92.89 | 183800 |
| 2023-03-21 | -34.93 | $92.03 | 181300 |
| 2023-03-20 | -1.10 | $92.95 | 201800 |
| 2023-03-17 | -17.65 | $92.50 | 165000 |
| 2023-03-16 | -31.62 | $92.12 | 751700 |
| 2023-03-15 | -27.21 | $92.24 | 157400 |
| 2023-03-14 | -38.60 | $91.93 | 338500 |
| 2023-03-13 | -24.26 | $92.32 | 209800 |
| 2023-03-10 | -37.74 | $91.86 | 292000 |
| 2023-03-09 | -77.43 | $90.98 | 151000 |
| 2023-03-08 | -85.89 | $90.71 | 253400 |
| 2023-03-07 | -82.45 | $90.82 | 151100 |
| 2023-03-06 | -81.48 | $90.86 | 257000 |
| 2023-03-03 | -79.83 | $90.99 | 161200 |
| 2023-03-02 | -96.75 | $90.40 | 280300 |
| 2023-03-01 | -99.74 | $90.69 | 258400 |
| 2023-02-28 | -90.91 | $91.47 | 129300 |
| 2023-02-27 | -93.18 | $91.43 | 721900 |
| 2023-02-24 | -96.44 | $91.32 | 206100 |
| 2023-02-23 | -84.85 | $91.77 | 197300 |
| 2023-02-22 | -93.33 | $91.49 | 135200 |
| 2023-02-21 | -100.00 | $91.27 | 205200 |
| 2023-02-17 | -89.97 | $91.97 | 158100 |
| 2023-02-16 | -97.04 | $91.95 | 219200 |
| 2023-02-15 | -97.51 | $92.22 | 197100 |
| 2023-02-14 | -93.39 | $92.45 | 222400 |
| 2023-02-13 | -88.94 | $92.72 | 131400 |
| 2023-02-10 | -98.08 | $92.53 | 166000 |
| 2023-02-09 | -97.77 | $92.82 | 186700 |
| 2023-02-08 | -70.48 | $93.09 | 220600 |
| 2023-02-07 | -63.53 | $92.95 | 198900 |
| 2023-02-06 | -67.45 | $92.85 | 464700 |
| 2023-02-03 | -29.56 | $93.63 | 555100 |
| 2023-02-02 | -9.37 | $94.23 | 209600 |
| 2023-02-01 | -8.43 | $94.20 | 290900 |
| 2023-01-31 | -16.44 | $93.90 | 367000 |
| 2023-01-30 | -22.85 | $93.57 | 235900 |
| 2023-01-27 | -18.92 | $93.73 | 238600 |
| 2023-01-26 | -16.22 | $93.84 | 434000 |
| 2023-01-25 | -14.99 | $93.89 | 358400 |
| 2023-01-24 | -17.38 | $93.52 | 663100 |
| 2023-01-23 | -20.86 | $93.39 | 693900 |
| 2023-01-20 | -16.04 | $93.57 | 327500 |
| 2023-01-19 | -7.22 | $93.90 | 229400 |
| 2023-01-18 | -4.55 | $94.00 | 265900 |
| 2023-01-17 | -14.47 | $93.15 | 318100 |
| 2023-01-13 | -12.58 | $93.21 | 240500 |
| 2023-01-12 | 0.00 | $93.61 | 179500 |
| 2023-01-11 | -17.73 | $92.75 | 330800 |
| 2023-01-10 | -37.94 | $92.18 | 271600 |
| 2023-01-09 | -29.08 | $92.43 | 384200 |
| 2023-01-06 | -37.23 | $92.20 | 484300 |
| 2023-01-05 | -67.38 | $91.35 | 275800 |
| 2023-01-04 | -65.25 | $91.41 | 266600 |
| 2023-01-03 | -80.90 | $90.98 | 308500 |
| 2022-12-30 | -98.26 | $90.48 | 588300 |
| 2022-12-29 | -92.54 | $90.83 | 245800 |
| 2022-12-28 | -91.79 | $90.74 | 510700 |
| 2022-12-27 | -82.50 | $91.00 | 365200 |
| 2022-12-23 | -62.50 | $91.56 | 313800 |
| 2022-12-22 | -53.93 | $91.80 | 353800 |
| 2022-12-21 | -50.00 | $91.91 | 210700 |
| 2022-12-20 | -55.56 | $91.66 | 239900 |
| 2022-12-19 | -38.39 | $92.07 | 367000 |
| 2022-12-16 | -15.29 | $92.81 | 881000 |
| 2022-12-15 | -11.93 | $92.92 | 370100 |
| 2022-12-14 | -15.60 | $92.80 | 607200 |
| 2022-12-13 | -23.14 | $92.50 | 356900 |
| 2022-12-12 | -38.64 | $91.83 | 241700 |
| 2022-12-09 | -39.28 | $91.79 | 267000 |
| 2022-12-08 | -23.92 | $92.20 | 265800 |
| 2022-12-07 | -11.41 | $92.67 | 550100 |
| 2022-12-06 | -28.05 | $91.70 | 278100 |
| 2022-12-05 | -31.81 | $91.43 | 719300 |
| 2022-12-02 | 0.00 | $92.20 | 232900 |
| 2022-12-01 | 0.00 | $91.73 | 385900 |
| 2022-11-30 | 0.00 | $91.22 | 237900 |
| 2022-11-29 | -10.64 | $90.76 | 317000 |
| 2022-11-28 | -7.18 | $90.89 | 284900 |
| 2022-11-25 | -0.55 | $91.02 | 45000 |
| 2022-11-23 | -0.85 | $90.92 | 189900 |
| 2022-11-22 | -2.77 | $90.56 | 307200 |
| 2022-11-21 | -17.23 | $90.09 | 200800 |
| 2022-11-18 | -14.10 | $90.12 | 142700 |
| 2022-11-17 | -9.41 | $90.27 | 422400 |
| 2022-11-16 | 0.00 | $90.65 | 302300 |
| 2022-11-15 | -0.28 | $90.13 | 327800 |
| 2022-11-14 | -9.15 | $89.49 | 215200 |
| 2022-11-11 | -3.15 | $89.68 | 305800 |
| 2022-11-10 | 0.00 | $89.50 | 630200 |
| 2022-11-09 | -40.65 | $87.88 | 336500 |
| 2022-11-08 | -50.00 | $87.76 | 278800 |
| 2022-11-07 | -68.30 | $87.45 | 379100 |
| 2022-11-04 | -57.36 | $87.74 | 498000 |
| 2022-11-03 | -67.86 | $87.51 | 348500 |
| 2022-11-02 | -57.82 | $88.04 | 209700 |
| 2022-11-01 | -56.70 | $88.16 | 142800 |
| 2022-10-31 | -61.22 | $88.20 | 647900 |
| 2022-10-28 | -55.61 | $88.43 | 221700 |
| 2022-10-27 | -51.95 | $88.58 | 155800 |
| 2022-10-26 | -62.20 | $88.16 | 276300 |
| 2022-10-25 | -69.02 | $87.88 | 311900 |
| 2022-10-24 | -86.83 | $87.15 | 349300 |
| 2022-10-21 | -90.97 | $87.00 | 325400 |
| 2022-10-20 | -98.84 | $87.15 | 203700 |
| 2022-10-19 | -99.28 | $87.78 | 227600 |
| 2022-10-18 | -86.68 | $88.36 | 123100 |
| 2022-10-17 | -88.43 | $88.28 | 165100 |
| 2022-10-14 | -90.19 | $88.22 | 333500 |
| 2022-10-13 | -86.17 | $88.44 | 289700 |
| 2022-10-12 | -96.70 | $88.75 | 177500 |
| 2022-10-11 | -99.53 | $88.83 | 302500 |
| 2022-10-10 | -95.58 | $89.00 | 116000 |
| 2022-10-07 | -96.73 | $89.26 | 272300 |
| 2022-10-06 | -94.50 | $89.58 | 295400 |
| 2022-10-05 | -85.78 | $89.96 | 442800 |
| 2022-10-04 | -76.83 | $90.35 | 306600 |
| 2022-10-03 | -84.30 | $90.04 | 460600 |
| 2022-09-30 | -91.97 | $89.72 | 252500 |
| 2022-09-29 | -83.72 | $90.11 | 178400 |
| 2022-09-28 | -78.61 | $90.54 | 348900 |
| 2022-09-27 | -96.71 | $89.53 | 461300 |
| 2022-09-26 | -99.43 | $89.91 | 254900 |
| 2022-09-23 | -95.03 | $91.16 | 368000 |
| 2022-09-22 | -99.51 | $91.42 | 227800 |
| 2022-09-21 | -88.04 | $92.24 | 116600 |
| 2022-09-20 | -96.65 | $92.06 | 149600 |
| 2022-09-19 | -95.00 | $92.40 | 155000 |
| 2022-09-16 | -96.16 | $92.49 | 101500 |
| 2022-09-15 | -100.00 | $92.55 | 103700 |
| 2022-09-14 | -92.46 | $92.90 | 164400 |
| 2022-09-13 | -97.38 | $92.86 | 178400 |
| 2022-09-12 | -94.01 | $93.34 | 156000 |
| 2022-09-09 | -93.75 | $93.35 | 109000 |
| 2022-09-08 | -92.19 | $93.42 | 272700 |
| 2022-09-07 | -90.73 | $93.49 | 259900 |
| 2022-09-06 | -100.00 | $93.11 | 193400 |
| 2022-09-02 | -87.77 | $93.91 | 165200 |
| 2022-09-01 | -93.35 | $93.70 | 239300 |
| 2022-08-31 | -94.79 | $94.54 | 81700 |
| 2022-08-30 | -92.64 | $94.88 | 103100 |
| 2022-08-29 | -93.02 | $95.01 | 415700 |
| 2022-08-26 | -88.04 | $95.16 | 103800 |
| 2022-08-25 | -77.41 | $95.48 | 140500 |
| 2022-08-24 | -99.00 | $94.83 | 162300 |
| 2022-08-23 | -100.00 | $95.04 | 230600 |
| 2022-08-22 | -100.00 | $95.13 | 174200 |
| 2022-08-19 | -95.26 | $95.80 | 146300 |
| 2022-08-18 | -92.86 | $96.25 | 165300 |
| 2022-08-17 | -62.10 | $96.27 | 288600 |
| 2022-08-16 | -30.50 | $96.95 | 286700 |
| 2022-08-15 | -32.76 | $96.86 | 252100 |
| 2022-08-12 | -38.62 | $96.69 | 155100 |
| 2022-08-11 | -50.00 | $96.36 | 208000 |
| 2022-08-10 | -29.05 | $96.86 | 224800 |
| 2022-08-09 | -36.95 | $96.55 | 195900 |
| 2022-08-08 | -34.02 | $96.65 | 374500 |
| 2022-08-05 | -42.23 | $96.37 | 239800 |
| 2022-08-04 | -15.84 | $97.27 | 130300 |
| 2022-08-03 | -24.05 | $96.99 | 235000 |
| 2022-08-02 | -35.19 | $96.61 | 248500 |
| 2022-08-01 | -4.62 | $97.50 | 399300 |
| 2022-07-29 | -4.31 | $97.51 | 229200 |
| 2022-07-28 | -1.70 | $97.29 | 250100 |
| 2022-07-27 | -6.18 | $96.66 | 254600 |
| 2022-07-26 | -16.10 | $96.32 | 167800 |
| 2022-07-25 | -14.84 | $96.26 | 262100 |
| 2022-07-22 | -9.77 | $96.39 | 247400 |
| 2022-07-21 | -7.73 | $95.75 | 547800 |
| 2022-07-20 | -35.91 | $95.24 | 692900 |
| 2022-07-19 | -30.14 | $95.23 | 214200 |
| 2022-07-18 | -30.59 | $95.22 | 198200 |
| 2022-07-15 | -24.43 | $95.25 | 158500 |
| 2022-07-14 | -37.02 | $94.92 | 130100 |
| 2022-07-13 | -21.28 | $95.29 | 249700 |
| 2022-07-12 | -31.56 | $95.00 | 391400 |
| 2022-07-11 | -31.96 | $95.05 | 242100 |
| 2022-07-08 | -51.02 | $94.75 | 137800 |
| 2022-07-07 | -49.58 | $94.89 | 195100 |
| 2022-07-06 | -46.67 | $95.07 | 184100 |
| 2022-07-05 | -38.56 | $95.54 | 398300 |
| 2022-07-01 | -35.73 | $95.75 | 312500 |
| 2022-06-30 | -49.65 | $95.25 | 288200 |
| 2022-06-29 | -61.15 | $94.83 | 265300 |
| 2022-06-28 | -76.20 | $94.21 | 151300 |
| 2022-06-27 | -75.00 | $94.39 | 210600 |
| 2022-06-24 | -67.99 | $94.76 | 465000 |
| 2022-06-23 | -72.73 | $94.51 | 233700 |
| 2022-06-22 | -72.35 | $94.53 | 291300 |
| 2022-06-21 | -84.85 | $93.87 | 280600 |
| 2022-06-17 | -79.73 | $94.14 | 180000 |
| 2022-06-16 | -78.60 | $94.20 | 384300 |
| 2022-06-15 | -82.39 | $94.00 | 304800 |
| 2022-06-14 | -99.24 | $93.11 | 407400 |
| 2022-06-13 | -93.92 | $93.87 | 561300 |
| 2022-06-10 | -96.92 | $95.52 | 217000 |
| 2022-06-09 | -96.76 | $96.26 | 172500 |
| 2022-06-08 | -100.00 | $96.35 | 143200 |
| 2022-06-07 | -90.16 | $96.70 | 299700 |
| 2022-06-06 | -83.95 | $96.52 | 181300 |
| 2022-06-03 | -63.30 | $96.97 | 140400 |
| 2022-06-02 | -52.75 | $97.20 | 317400 |
| 2022-06-01 | -65.14 | $96.93 | 206400 |
| 2022-05-31 | -27.06 | $97.76 | 335100 |
| 2022-05-27 | -5.05 | $98.24 | 368100 |
| 2022-05-26 | -6.50 | $98.04 | 423700 |
| 2022-05-25 | -27.73 | $97.76 | 207100 |
| 2022-05-24 | -43.87 | $97.59 | 270400 |
| 2022-05-23 | -75.09 | $96.85 | 390600 |
| 2022-05-20 | -54.58 | $97.41 | 212800 |
| 2022-05-19 | -67.40 | $97.06 | 722900 |
| 2022-05-18 | -74.36 | $96.87 | 1.1M |
| 2022-05-17 | -82.42 | $96.65 | 176100 |
| 2022-05-16 | -61.90 | $97.21 | 183300 |
| 2022-05-13 | -71.23 | $97.01 | 1.4M |
| 2022-05-12 | -62.82 | $97.46 | 465400 |
| 2022-05-11 | -71.79 | $97.27 | 378300 |
| 2022-05-10 | -83.85 | $96.80 | 447800 |
| 2022-05-09 | -83.59 | $96.81 | 385400 |
| 2022-05-06 | -98.37 | $96.45 | 315700 |
| 2022-05-05 | -95.53 | $96.74 | 221800 |
| 2022-05-04 | -71.39 | $97.88 | 253300 |
| 2022-05-03 | -92.36 | $97.17 | 266700 |
| 2022-05-02 | -95.35 | $97.05 | 531100 |
| 2022-04-29 | -98.78 | $97.67 | 433100 |
| 2022-04-28 | -83.26 | $98.37 | 165700 |
| 2022-04-27 | -81.88 | $98.43 | 237400 |
| 2022-04-26 | -78.44 | $98.58 | 352500 |
| 2022-04-25 | -83.03 | $98.38 | 276900 |
| 2022-04-22 | -100.00 | $97.64 | 446500 |
| 2022-04-21 | -97.07 | $98.02 | 963200 |
| 2022-04-20 | -81.44 | $98.84 | 438200 |
| 2022-04-19 | -100.00 | $98.12 | 601400 |
| 2022-04-18 | -100.00 | $98.67 | 362300 |
| 2022-04-14 | -97.56 | $99.10 | 263900 |
| 2022-04-13 | -82.78 | $99.72 | 229300 |
| 2022-04-12 | -91.11 | $99.42 | 1.2M |
| 2022-04-11 | -98.06 | $99.17 | 256700 |
| 2022-04-08 | -100.00 | $99.53 | 236200 |
| 2022-04-07 | -91.93 | $100.20 | 167300 |
| 2022-04-06 | -90.69 | $100.27 | 553500 |
| 2022-04-05 | -94.21 | $100.65 | 338600 |
| 2022-04-04 | -76.44 | $101.38 | 208800 |
| 2022-04-01 | -75.84 | $101.59 | 404300 |
| 2022-03-31 | -73.83 | $101.78 | 215700 |
| 2022-03-30 | -72.27 | $101.86 | 252100 |
| 2022-03-29 | -83.79 | $101.27 | 244300 |
| 2022-03-28 | -90.84 | $100.93 | 281700 |
| 2022-03-25 | -95.14 | $100.70 | 644600 |
| 2022-03-24 | -95.27 | $101.56 | 128600 |
| 2022-03-23 | -88.74 | $101.85 | 202700 |
| 2022-03-22 | -95.50 | $101.55 | 333600 |
| 2022-03-21 | -100.00 | $101.75 | 314500 |
| 2022-03-18 | -79.30 | $102.61 | 125500 |
| 2022-03-17 | -87.03 | $102.30 | 344500 |
| 2022-03-16 | -89.53 | $102.20 | 243600 |
| 2022-03-15 | -94.72 | $102.20 | 453200 |
| 2022-03-14 | -94.60 | $102.46 | 535600 |
| 2022-03-11 | -96.64 | $103.20 | 268700 |
| 2022-03-10 | -96.54 | $103.28 | 348600 |
| 2022-03-09 | -98.71 | $103.83 | 180900 |
| 2022-03-08 | -91.41 | $104.31 | 304700 |
| 2022-03-07 | -89.77 | $104.73 | 394900 |
| 2022-03-04 | -64.29 | $105.30 | 253400 |
| 2022-03-03 | -90.72 | $104.77 | 310600 |
| 2022-03-02 | -91.64 | $104.78 | 637800 |
| 2022-03-01 | -65.45 | $105.50 | 385300 |
| 2022-02-28 | -74.10 | $105.27 | 169100 |
| 2022-02-25 | -91.49 | $104.79 | 200900 |
| 2022-02-24 | -94.24 | $104.75 | 234600 |
| 2022-02-23 | -93.29 | $104.93 | 195700 |
| 2022-02-22 | -82.55 | $105.25 | 164600 |
| 2022-02-18 | -84.03 | $105.23 | 224800 |
| 2022-02-17 | -88.50 | $105.09 | 383500 |
| 2022-02-16 | -98.40 | $104.78 | 216100 |
| 2022-02-15 | -97.68 | $104.91 | 140400 |
| 2022-02-14 | -91.75 | $105.19 | 220600 |
| 2022-02-11 | -86.44 | $105.38 | 156100 |
| 2022-02-10 | -100.00 | $105.26 | 181300 |
| 2022-02-09 | -100.00 | $105.84 | 163000 |
| 2022-02-08 | -98.77 | $105.93 | 345600 |
| 2022-02-07 | -96.46 | $106.15 | 200400 |
| 2022-02-04 | -93.33 | $106.27 | 330700 |
| 2022-02-03 | -96.41 | $106.79 | 303500 |
| 2022-02-02 | -88.89 | $106.99 | 262100 |
| 2022-02-01 | -100.00 | $106.77 | 222700 |
| 2022-01-31 | -90.91 | $107.20 | 217100 |
| 2022-01-28 | -90.60 | $107.25 | 339500 |
| 2022-01-27 | -93.61 | $107.17 | 202100 |
| 2022-01-26 | -95.86 | $107.11 | 254100 |
| 2022-01-25 | -90.91 | $107.39 | 190200 |
| 2022-01-24 | -84.97 | $107.56 | 318900 |
| 2022-01-21 | -85.31 | $107.55 | 280400 |
| 2022-01-20 | -93.71 | $107.31 | 389000 |
| 2022-01-19 | -94.41 | $107.29 | 402100 |
| 2022-01-18 | -100.00 | $107.13 | 469400 |
| 2022-01-14 | -95.14 | $107.81 | 312300 |
| 2022-01-13 | -82.59 | $108.12 | 210300 |
| 2022-01-12 | -86.64 | $108.02 | 420800 |
| 2022-01-11 | -86.64 | $108.02 | 131300 |
| 2022-01-10 | -85.43 | $108.05 | 346400 |
| 2022-01-07 | -93.81 | $108.04 | 305800 |
| 2022-01-06 | -89.05 | $108.37 | 524000 |
| 2022-01-05 | -97.83 | $108.36 | 302000 |
| 2022-01-04 | -84.34 | $108.76 | 410000 |
| 2022-01-03 | -76.05 | $108.94 | 600400 |
| 2021-12-31 | -47.90 | $109.41 | 257200 |
| 2021-12-30 | -55.69 | $109.28 | 175600 |
| 2021-12-29 | -41.92 | $109.51 | 255300 |
| 2021-12-28 | -21.56 | $109.85 | 940400 |
| 2021-12-27 | -26.95 | $109.76 | 212600 |
| 2021-12-23 | -27.54 | $109.75 | 243900 |
| 2021-12-22 | -23.35 | $109.82 | 531000 |
| 2021-12-21 | -22.75 | $109.83 | 240500 |
| 2021-12-20 | -6.59 | $110.10 | 292400 |
| 2021-12-17 | -22.16 | $109.84 | 159800 |
| 2021-12-16 | -25.15 | $109.79 | 178100 |
| 2021-12-15 | -24.55 | $109.80 | 198300 |
| 2021-12-14 | -19.76 | $109.88 | 162600 |
| 2021-12-13 | -21.56 | $109.85 | 204300 |
| 2021-12-10 | -44.31 | $109.47 | 164300 |
| 2021-12-09 | -55.32 | $109.43 | 599100 |
| 2021-12-08 | -70.44 | $109.27 | 215600 |
| 2021-12-07 | -51.37 | $109.69 | 124100 |
| 2021-12-06 | -37.70 | $109.94 | 136800 |
| 2021-12-03 | -25.14 | $110.17 | 172100 |
| 2021-12-02 | -45.90 | $109.79 | 198400 |
| 2021-12-01 | -42.08 | $109.86 | 201200 |
| 2021-11-30 | -45.36 | $109.80 | 299300 |
| 2021-11-29 | -45.36 | $109.80 | 234500 |
| 2021-11-26 | -60.66 | $109.52 | 143200 |
| 2021-11-24 | -88.52 | $109.01 | 161400 |
| 2021-11-23 | -100.00 | $108.95 | 184400 |
| 2021-11-22 | -81.76 | $109.42 | 238900 |
| 2021-11-19 | -66.22 | $109.65 | 140700 |
| 2021-11-18 | -77.70 | $109.48 | 243200 |
| 2021-11-17 | -89.19 | $109.31 | 171400 |
| 2021-11-16 | -100.00 | $109.24 | 128100 |
| 2021-11-15 | -99.19 | $109.40 | 109400 |
| 2021-11-12 | -86.36 | $109.68 | 119100 |
| 2021-11-11 | -90.00 | $109.64 | 120300 |
| 2021-11-10 | -59.09 | $109.98 | 126800 |
| 2021-11-09 | -20.00 | $110.41 | 126400 |
| 2021-11-08 | -19.79 | $110.30 | 107700 |
| 2021-11-05 | -4.17 | $110.45 | 103300 |
| 2021-11-04 | -46.43 | $109.98 | 204400 |
| 2021-11-03 | -71.43 | $109.77 | 162900 |
| 2021-11-02 | -56.38 | $109.94 | 189300 |
| 2021-11-01 | -75.93 | $109.79 | 230900 |
| 2021-10-29 | -57.85 | $110.04 | 188700 |
| 2021-10-28 | -57.02 | $110.05 | 208000 |
| 2021-10-27 | -61.16 | $110.00 | 251000 |
| 2021-10-26 | -81.82 | $109.75 | 262400 |
| 2021-10-25 | -85.95 | $109.70 | 95700 |
| 2021-10-22 | -94.59 | $109.61 | 170100 |
| 2021-10-21 | -95.48 | $109.61 | 88700 |
| 2021-10-20 | -94.09 | $109.68 | 116500 |
| 2021-10-19 | -92.04 | $109.74 | 183300 |
| 2021-10-18 | -78.76 | $110.04 | 88000 |
| 2021-10-15 | -72.57 | $110.18 | 175000 |
| 2021-10-14 | -64.60 | $110.36 | 154600 |
| 2021-10-13 | -76.05 | $110.13 | 98500 |
| 2021-10-12 | -83.61 | $109.95 | 175400 |
| 2021-10-11 | -98.32 | $109.60 | 194000 |
| 2021-10-08 | -99.07 | $109.82 | 203600 |
| 2021-10-07 | -96.30 | $110.12 | 126100 |
| 2021-10-06 | -96.02 | $110.25 | 217200 |
| 2021-10-05 | -96.27 | $110.39 | 209800 |
| 2021-10-04 | -81.46 | $110.71 | 181800 |
| 2021-10-01 | -82.78 | $110.69 | 204800 |
| 2021-09-30 | -92.05 | $110.55 | 359900 |
| 2021-09-29 | -88.08 | $110.61 | 260100 |
| 2021-09-28 | -98.68 | $110.45 | 232000 |
| 2021-09-27 | -100.00 | $110.89 | 124000 |
| 2021-09-24 | -96.97 | $110.98 | 142800 |
| 2021-09-23 | -86.49 | $111.30 | 113400 |
| 2021-09-22 | -28.38 | $111.73 | 126100 |
| 2021-09-21 | -25.68 | $111.75 | 163800 |
| 2021-09-20 | -41.89 | $111.63 | 134200 |
| 2021-09-17 | -70.27 | $111.42 | 169800 |
| 2021-09-16 | -48.65 | $111.58 | 126100 |
| 2021-09-15 | -16.22 | $111.82 | 173000 |
| 2021-09-14 | -14.71 | $111.78 | 136300 |
| 2021-09-13 | -38.24 | $111.62 | 101300 |
| 2021-09-10 | -53.62 | $111.51 | 104900 |
| 2021-09-09 | -40.79 | $111.57 | 125400 |
| 2021-09-08 | -55.42 | $111.42 | 157900 |
| 2021-09-07 | -85.58 | $111.20 | 134600 |
| 2021-09-03 | -58.65 | $111.48 | 107700 |
| 2021-09-02 | -44.23 | $111.63 | 135200 |
| 2021-09-01 | -63.46 | $111.43 | 127100 |
| 2021-08-31 | -48.33 | $111.67 | 120800 |
| 2021-08-30 | -37.50 | $111.80 | 128400 |
| 2021-08-27 | -57.50 | $111.56 | 137800 |
| 2021-08-26 | -71.67 | $111.39 | 175300 |
| 2021-08-25 | -65.83 | $111.46 | 136700 |
| 2021-08-24 | -47.50 | $111.68 | 191800 |
| 2021-08-23 | -35.83 | $111.82 | 160600 |
| 2021-08-20 | -39.17 | $111.78 | 216100 |
| 2021-08-19 | -38.33 | $111.79 | 139200 |
| 2021-08-18 | -60.00 | $111.53 | 106500 |
| 2021-08-17 | -52.50 | $111.62 | 210700 |
| 2021-08-16 | -47.54 | $111.69 | 123300 |
| 2021-08-13 | -63.11 | $111.50 | 124300 |
| 2021-08-12 | -85.25 | $111.23 | 125200 |
| 2021-08-11 | -86.07 | $111.22 | 141300 |
| 2021-08-10 | -88.98 | $111.14 | 108200 |
| 2021-08-09 | -76.87 | $111.24 | 135200 |
| 2021-08-06 | -52.24 | $111.57 | 145200 |
| 2021-08-05 | -23.88 | $111.95 | 84300 |
| 2021-08-04 | -14.18 | $112.08 | 252700 |
| 2021-08-03 | -13.43 | $112.09 | 112300 |
| 2021-08-02 | -20.86 | $111.98 | 128300 |
| 2021-07-30 | -20.99 | $111.93 | 84700 |
| 2021-07-29 | -21.39 | $111.90 | 92900 |
| 2021-07-28 | -19.08 | $111.94 | 164000 |
| 2021-07-27 | -24.28 | $111.85 | 107300 |
| 2021-07-26 | -29.48 | $111.76 | 85100 |
| 2021-07-23 | -27.68 | $111.78 | 114300 |
| 2021-07-22 | -25.99 | $111.81 | 83800 |
| 2021-07-21 | -31.64 | $111.71 | 153400 |
| 2021-07-20 | -15.82 | $111.99 | 326000 |
| 2021-07-19 | -17.72 | $111.80 | 229700 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.80
2026-07-16
Close Price
$91.41
Vol: 529587
Average Directional Index - Detailed Analysis
Minimum
6.61
Average
24.92
Maximum
80.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.80 | $91.41 | 529587 |
| 2026-07-15 | 16.83 | $91.43 | 1.3M |
| 2026-07-14 | 16.87 | $91.19 | 706021 |
| 2026-07-13 | 16.62 | $90.92 | 482668 |
| 2026-07-10 | 16.21 | $91.29 | 448917 |
| 2026-07-09 | 16.07 | $91.37 | 507100 |
| 2026-07-08 | 15.98 | $91.27 | 426944 |
| 2026-07-07 | 15.57 | $91.44 | 482219 |
| 2026-07-06 | 15.47 | $91.84 | 545919 |
| 2026-07-02 | 15.69 | $91.80 | 497841 |
| 2026-07-01 | 15.94 | $91.64 | 751800 |
| 2026-06-30 | 15.78 | $92.21 | 489600 |
| 2026-06-29 | 16.34 | $92.63 | 343800 |
| 2026-06-26 | 17.00 | $92.55 | 472837 |
| 2026-06-25 | 17.74 | $92.43 | 1.2M |
| 2026-06-24 | 18.59 | $92.35 | 1.1M |
| 2026-06-23 | 19.40 | $91.90 | 402320 |
| 2026-06-22 | 19.66 | $91.75 | 591300 |
| 2026-06-18 | 19.94 | $92.05 | 464700 |
| 2026-06-17 | 20.49 | $91.73 | 605400 |
| 2026-06-16 | 21.06 | $92.21 | 577621 |
| 2026-06-15 | 21.99 | $91.95 | 539321 |
| 2026-06-12 | 22.83 | $91.87 | 435500 |
| 2026-06-11 | 23.34 | $91.91 | 701700 |
| 2026-06-10 | 23.87 | $91.36 | 705211 |
| 2026-06-09 | 23.84 | $91.42 | 473148 |
| 2026-06-08 | 23.65 | $91.13 | 465600 |
| 2026-06-05 | 23.45 | $91.24 | 494300 |
| 2026-06-04 | 23.33 | $91.76 | 385443 |
| 2026-06-03 | 23.62 | $91.59 | 473800 |
| 2026-06-02 | 23.75 | $91.81 | 486600 |
| 2026-06-01 | 24.12 | $91.71 | 541840 |
| 2026-05-29 | 24.37 | $92.19 | 621900 |
| 2026-05-28 | 25.39 | $92.09 | 388400 |
| 2026-05-27 | 26.27 | $91.90 | 374156 |
| 2026-05-26 | 27.01 | $91.83 | 357742 |
| 2026-05-22 | 27.72 | $91.45 | 331000 |
| 2026-05-21 | 27.97 | $91.35 | 783600 |
| 2026-05-20 | 27.85 | $91.17 | 561516 |
| 2026-05-19 | 27.57 | $90.64 | 789800 |
| 2026-05-18 | 26.47 | $90.99 | 1.0M |
| 2026-05-15 | 25.56 | $91.11 | 617546 |
| 2026-05-14 | 24.74 | $91.75 | 390632 |
| 2026-05-13 | 24.46 | $91.78 | 384300 |
| 2026-05-12 | 23.79 | $91.81 | 461209 |
| 2026-05-11 | 23.25 | $92.10 | 516717 |
| 2026-05-08 | 22.99 | $92.32 | 443517 |
| 2026-05-07 | 22.96 | $92.10 | 388300 |
| 2026-05-06 | 22.70 | $92.29 | 468353 |
| 2026-05-05 | 22.55 | $91.84 | 421822 |
| 2026-05-04 | 21.64 | $91.71 | 475600 |
| 2026-05-01 | 20.66 | $92.03 | 411200 |
| 2026-04-30 | 19.96 | $92.32 | 450816 |
| 2026-04-29 | 19.57 | $92.21 | 275909 |
| 2026-04-28 | 19.09 | $92.54 | 388132 |
| 2026-04-27 | 19.00 | $92.67 | 289300 |
| 2026-04-24 | 19.13 | $92.81 | 350500 |
| 2026-04-23 | 19.26 | $92.66 | 386015 |
| 2026-04-22 | 19.39 | $92.79 | 360136 |
| 2026-04-21 | 19.88 | $92.65 | 366200 |
| 2026-04-20 | 20.40 | $93.03 | 304689 |
| 2026-04-17 | 21.34 | $93.05 | 446923 |
| 2026-04-16 | 22.45 | $92.68 | 379234 |
| 2026-04-15 | 23.21 | $92.83 | 415706 |
| 2026-04-14 | 24.15 | $92.92 | 491910 |
| 2026-04-13 | 25.14 | $92.69 | 303309 |
| 2026-04-10 | 25.80 | $92.51 | 496450 |
| 2026-04-09 | 26.39 | $92.61 | 417408 |
| 2026-04-08 | 27.01 | $92.52 | 420300 |
| 2026-04-07 | 27.75 | $92.27 | 384121 |
| 2026-04-06 | 27.79 | $92.18 | 444200 |
| 2026-04-02 | 28.00 | $92.23 | 413400 |
| 2026-04-01 | 28.22 | $92.02 | 442900 |
| 2026-03-31 | 28.25 | $92.28 | 1.2M |
| 2026-03-30 | 28.53 | $92.05 | 540360 |
| 2026-03-27 | 28.46 | $91.56 | 442700 |
| 2026-03-26 | 27.38 | $91.54 | 379200 |
| 2026-03-25 | 26.42 | $92.22 | 682532 |
| 2026-03-24 | 25.58 | $91.78 | 995315 |
| 2026-03-23 | 24.24 | $92.07 | 793900 |
| 2026-03-20 | 22.94 | $91.69 | 448666 |
| 2026-03-19 | 21.58 | $92.60 | 505642 |
| 2026-03-18 | 20.61 | $92.52 | 392501 |
| 2026-03-17 | 19.81 | $92.90 | 531900 |
| 2026-03-16 | 19.23 | $92.69 | 581001 |
| 2026-03-13 | 18.19 | $92.32 | 585039 |
| 2026-03-12 | 16.94 | $92.51 | 611200 |
| 2026-03-11 | 15.71 | $92.83 | 409849 |
| 2026-03-10 | 14.81 | $93.23 | 633000 |
| 2026-03-09 | 14.34 | $93.45 | 527404 |
| 2026-03-06 | 13.79 | $93.27 | 668431 |
| 2026-03-05 | 13.17 | $93.38 | 487329 |
| 2026-03-04 | 12.81 | $93.56 | 719831 |
| 2026-03-03 | 12.83 | $93.69 | 1.2M |
| 2026-03-02 | 12.85 | $93.83 | 470404 |
| 2026-02-27 | 13.36 | $94.61 | 403912 |
| 2026-02-26 | 12.42 | $94.42 | 460410 |
| 2026-02-25 | 11.78 | $94.33 | 485407 |
| 2026-02-24 | 11.22 | $94.35 | 415745 |
| 2026-02-23 | 10.65 | $94.39 | 376600 |
| 2026-02-20 | 10.04 | $94.20 | 436200 |
| 2026-02-19 | 9.71 | $94.17 | 554500 |
| 2026-02-18 | 9.45 | $94.13 | 810500 |
| 2026-02-17 | 9.01 | $94.24 | 416844 |
| 2026-02-13 | 8.34 | $94.25 | 693327 |
| 2026-02-12 | 7.72 | $93.98 | 455843 |
| 2026-02-11 | 7.48 | $93.58 | 456000 |
| 2026-02-10 | 7.69 | $93.70 | 498213 |
| 2026-02-09 | 7.66 | $93.50 | 406100 |
| 2026-02-06 | 7.96 | $93.46 | 457100 |
| 2026-02-05 | 8.19 | $93.43 | 441007 |
| 2026-02-04 | 8.35 | $93.01 | 478600 |
| 2026-02-03 | 7.79 | $93.08 | 470606 |
| 2026-02-02 | 7.20 | $93.05 | 690400 |
| 2026-01-30 | 6.61 | $93.58 | 364300 |
| 2026-01-29 | 6.92 | $93.60 | 410500 |
| 2026-01-28 | 7.25 | $93.58 | 577800 |
| 2026-01-27 | 7.61 | $93.71 | 700215 |
| 2026-01-26 | 7.60 | $93.73 | 403819 |
| 2026-01-23 | 7.62 | $93.57 | 400601 |
| 2026-01-22 | 7.92 | $93.46 | 883943 |
| 2026-01-21 | 8.26 | $93.46 | 413624 |
| 2026-01-20 | 8.48 | $93.23 | 443369 |
| 2026-01-16 | 8.49 | $93.55 | 759338 |
| 2026-01-15 | 8.71 | $93.68 | 859143 |
| 2026-01-14 | 8.59 | $93.79 | 359500 |
| 2026-01-13 | 8.54 | $93.54 | 419600 |
| 2026-01-12 | 8.78 | $93.59 | 600847 |
| 2026-01-09 | 9.05 | $93.56 | 589800 |
| 2026-01-08 | 9.35 | $93.24 | 337867 |
| 2026-01-07 | 9.43 | $93.40 | 378048 |
| 2026-01-06 | 9.65 | $93.26 | 528209 |
| 2026-01-05 | 9.50 | $93.26 | 688600 |
| 2026-01-02 | 9.39 | $93.03 | 384519 |
| 2025-12-31 | 9.19 | $93.08 | 377914 |
| 2025-12-30 | 9.09 | $93.71 | 520800 |
| 2025-12-29 | 9.23 | $93.72 | 349512 |
| 2025-12-26 | 9.24 | $93.60 | 214500 |
| 2025-12-24 | 9.30 | $93.60 | 249302 |
| 2025-12-23 | 9.53 | $93.35 | 390200 |
| 2025-12-22 | 9.82 | $93.31 | 328899 |
| 2025-12-19 | 10.28 | $93.35 | 418207 |
| 2025-12-18 | 10.68 | $93.45 | 489674 |
| 2025-12-17 | 10.94 | $93.27 | 763530 |
| 2025-12-16 | 11.42 | $93.28 | 310707 |
| 2025-12-15 | 11.93 | $93.06 | 281315 |
| 2025-12-12 | 12.33 | $92.98 | 361400 |
| 2025-12-11 | 12.41 | $93.25 | 330003 |
| 2025-12-10 | 12.91 | $93.20 | 543374 |
| 2025-12-09 | 12.93 | $92.88 | 684373 |
| 2025-12-08 | 12.84 | $92.96 | 690102 |
| 2025-12-05 | 12.76 | $93.22 | 574200 |
| 2025-12-04 | 13.05 | $93.32 | 329100 |
| 2025-12-03 | 13.56 | $93.50 | 337800 |
| 2025-12-02 | 14.24 | $93.34 | 629400 |
| 2025-12-01 | 14.72 | $93.20 | 345641 |
| 2025-11-28 | 15.00 | $93.97 | 175814 |
| 2025-11-26 | 14.85 | $94.15 | 371340 |
| 2025-11-25 | 14.69 | $94.07 | 295900 |
| 2025-11-24 | 14.48 | $93.86 | 294200 |
| 2025-11-21 | 14.74 | $93.66 | 444328 |
| 2025-11-20 | 15.27 | $93.45 | 374932 |
| 2025-11-19 | 15.91 | $93.30 | 427520 |
| 2025-11-18 | 16.51 | $93.35 | 347600 |
| 2025-11-17 | 17.13 | $93.22 | 453332 |
| 2025-11-14 | 17.56 | $93.30 | 396042 |
| 2025-11-13 | 18.04 | $93.46 | 548723 |
| 2025-11-12 | 18.87 | $93.71 | 444120 |
| 2025-11-11 | 19.69 | $93.68 | 363600 |
| 2025-11-10 | 20.57 | $93.47 | 232136 |
| 2025-11-07 | 21.47 | $93.45 | 298034 |
| 2025-11-06 | 22.47 | $93.48 | 781600 |
| 2025-11-05 | 23.42 | $93.16 | 352900 |
| 2025-11-04 | 24.12 | $93.50 | 324223 |
| 2025-11-03 | 25.20 | $93.35 | 290211 |
| 2025-10-31 | 26.17 | $93.88 | 541826 |
| 2025-10-30 | 26.89 | $93.87 | 370500 |
| 2025-10-29 | 27.65 | $94.10 | 295344 |
| 2025-10-28 | 27.88 | $94.55 | 327800 |
| 2025-10-27 | 27.21 | $94.46 | 252814 |
| 2025-10-24 | 26.58 | $94.32 | 433464 |
| 2025-10-23 | 26.06 | $94.15 | 281500 |
| 2025-10-22 | 25.53 | $94.41 | 338630 |
| 2025-10-21 | 24.65 | $94.36 | 547415 |
| 2025-10-20 | 23.59 | $94.21 | 241038 |
| 2025-10-17 | 22.70 | $94.04 | 361613 |
| 2025-10-16 | 21.96 | $94.06 | 501800 |
| 2025-10-15 | 21.17 | $93.79 | 377165 |
| 2025-10-14 | 20.55 | $93.80 | 356004 |
| 2025-10-13 | 20.08 | $93.61 | 200700 |
| 2025-10-10 | 19.81 | $93.55 | 757500 |
| 2025-10-09 | 19.58 | $93.12 | 283200 |
| 2025-10-08 | 19.85 | $93.20 | 256728 |
| 2025-10-07 | 19.96 | $93.15 | 269891 |
| 2025-10-06 | 20.20 | $93.00 | 322700 |
| 2025-10-03 | 20.58 | $93.21 | 231100 |
| 2025-10-02 | 20.66 | $93.31 | 334234 |
| 2025-10-01 | 20.80 | $93.18 | 398700 |
| 2025-09-30 | 21.05 | $93.35 | 287804 |
| 2025-09-29 | 20.84 | $93.39 | 238000 |
| 2025-09-26 | 20.79 | $93.17 | 203842 |
| 2025-09-25 | 20.90 | $93.17 | 362000 |
| 2025-09-24 | 21.20 | $93.26 | 304936 |
| 2025-09-23 | 21.00 | $93.38 | 255000 |
| 2025-09-22 | 20.78 | $93.20 | 497700 |
| 2025-09-19 | 20.56 | $93.43 | 449610 |
| 2025-09-18 | 20.12 | $93.43 | 328400 |
| 2025-09-17 | 19.67 | $93.67 | 387800 |
| 2025-09-16 | 18.54 | $93.79 | 327143 |
| 2025-09-15 | 17.58 | $93.81 | 287207 |
| 2025-09-12 | 16.59 | $93.55 | 262000 |
| 2025-09-11 | 15.82 | $93.63 | 281428 |
| 2025-09-10 | 14.89 | $93.42 | 510900 |
| 2025-09-09 | 14.10 | $93.28 | 208514 |
| 2025-09-08 | 13.35 | $93.50 | 229000 |
| 2025-09-05 | 12.34 | $93.09 | 299200 |
| 2025-09-04 | 11.54 | $92.60 | 265100 |
| 2025-09-03 | 11.30 | $92.24 | 248500 |
| 2025-09-02 | 11.40 | $91.94 | 274000 |
| 2025-08-29 | 11.98 | $92.55 | 199700 |
| 2025-08-28 | 11.48 | $92.68 | 174100 |
| 2025-08-27 | 10.95 | $92.53 | 219500 |
| 2025-08-26 | 10.60 | $92.45 | 207500 |
| 2025-08-25 | 10.30 | $92.32 | 207000 |
| 2025-08-22 | 10.13 | $92.41 | 253500 |
| 2025-08-21 | 9.94 | $91.97 | 221100 |
| 2025-08-20 | 10.36 | $92.10 | 201200 |
| 2025-08-19 | 10.47 | $92.03 | 278500 |
| 2025-08-18 | 10.76 | $91.92 | 226900 |
| 2025-08-15 | 11.15 | $91.99 | 226800 |
| 2025-08-14 | 11.35 | $92.14 | 186800 |
| 2025-08-13 | 11.26 | $92.40 | 317100 |
| 2025-08-12 | 10.92 | $92.03 | 186100 |
| 2025-08-11 | 11.13 | $92.08 | 165800 |
| 2025-08-08 | 11.01 | $92.01 | 200600 |
| 2025-08-07 | 10.96 | $92.21 | 247900 |
| 2025-08-06 | 10.61 | $92.22 | 401926 |
| 2025-08-05 | 10.36 | $92.26 | 325500 |
| 2025-08-04 | 9.65 | $92.24 | 203807 |
| 2025-08-01 | 8.95 | $92.05 | 330000 |
| 2025-07-31 | 8.41 | $91.71 | 453500 |
| 2025-07-30 | 8.11 | $91.66 | 189616 |
| 2025-07-29 | 7.81 | $91.94 | 278200 |
| 2025-07-28 | 7.49 | $91.47 | 174100 |
| 2025-07-25 | 7.76 | $91.56 | 218900 |
| 2025-07-24 | 8.04 | $91.36 | 302600 |
| 2025-07-23 | 8.41 | $91.48 | 182600 |
| 2025-07-22 | 8.55 | $91.65 | 197000 |
| 2025-07-21 | 8.54 | $91.44 | 216000 |
| 2025-07-18 | 8.64 | $91.19 | 244900 |
| 2025-07-17 | 8.93 | $90.96 | 175100 |
| 2025-07-16 | 9.07 | $91.01 | 242600 |
| 2025-07-15 | 9.10 | $90.83 | 295800 |
| 2025-07-14 | 9.15 | $91.06 | 184500 |
| 2025-07-11 | 9.47 | $91.07 | 250900 |
| 2025-07-10 | 9.87 | $91.50 | 245400 |
| 2025-07-09 | 10.09 | $91.50 | 279000 |
| 2025-07-08 | 10.37 | $91.15 | 289400 |
| 2025-07-07 | 10.71 | $91.23 | 309400 |
| 2025-07-03 | 11.26 | $91.45 | 161000 |
| 2025-07-02 | 11.49 | $91.63 | 416300 |
| 2025-07-01 | 11.62 | $91.71 | 240600 |
| 2025-06-30 | 11.67 | $92.18 | 283700 |
| 2025-06-27 | 11.22 | $91.82 | 215800 |
| 2025-06-26 | 10.90 | $92.04 | 727400 |
| 2025-06-25 | 10.56 | $91.80 | 609300 |
| 2025-06-24 | 10.44 | $91.74 | 489900 |
| 2025-06-23 | 10.31 | $91.46 | 243600 |
| 2025-06-20 | 10.31 | $91.20 | 197745 |
| 2025-06-18 | 10.65 | $91.14 | 229800 |
| 2025-06-17 | 10.96 | $91.06 | 258000 |
| 2025-06-16 | 11.50 | $90.79 | 255000 |
| 2025-06-13 | 11.99 | $90.93 | 235900 |
| 2025-06-12 | 12.54 | $91.31 | 280600 |
| 2025-06-11 | 12.96 | $90.95 | 269100 |
| 2025-06-10 | 13.57 | $90.59 | 244800 |
| 2025-06-09 | 13.93 | $90.39 | 315000 |
| 2025-06-06 | 14.10 | $90.31 | 227111 |
| 2025-06-05 | 14.25 | $90.75 | 297884 |
| 2025-06-04 | 14.84 | $90.95 | 320900 |
| 2025-06-03 | 15.41 | $90.34 | 362046 |
| 2025-06-02 | 15.58 | $90.37 | 461031 |
| 2025-05-30 | 15.66 | $91.01 | 307600 |
| 2025-05-29 | 16.14 | $90.75 | 688100 |
| 2025-05-28 | 16.47 | $90.50 | 383700 |
| 2025-05-27 | 16.52 | $90.66 | 237100 |
| 2025-05-23 | 16.60 | $90.28 | 236100 |
| 2025-05-22 | 16.25 | $90.05 | 299100 |
| 2025-05-21 | 15.63 | $89.88 | 441800 |
| 2025-05-20 | 15.01 | $90.51 | 379400 |
| 2025-05-19 | 14.74 | $90.72 | 338800 |
| 2025-05-16 | 14.46 | $90.78 | 276700 |
| 2025-05-15 | 14.59 | $90.74 | 320000 |
| 2025-05-14 | 14.44 | $90.09 | 242000 |
| 2025-05-13 | 14.00 | $90.40 | 443200 |
| 2025-05-12 | 13.71 | $90.35 | 220500 |
| 2025-05-09 | 13.43 | $90.85 | 306200 |
| 2025-05-08 | 13.44 | $90.57 | 212200 |
| 2025-05-07 | 13.45 | $91.23 | 264528 |
| 2025-05-06 | 13.79 | $90.97 | 354500 |
| 2025-05-05 | 13.88 | $90.71 | 553900 |
| 2025-05-02 | 13.89 | $90.87 | 270300 |
| 2025-05-01 | 14.03 | $91.27 | 309200 |
| 2025-04-30 | 14.47 | $92.03 | 193400 |
| 2025-04-29 | 15.01 | $92.09 | 214900 |
| 2025-04-28 | 15.62 | $91.84 | 185500 |
| 2025-04-25 | 16.42 | $91.52 | 257100 |
| 2025-04-24 | 17.03 | $91.20 | 308800 |
| 2025-04-23 | 17.46 | $90.53 | 302300 |
| 2025-04-22 | 17.90 | $90.39 | 343200 |
| 2025-04-21 | 17.59 | $90.08 | 293000 |
| 2025-04-17 | 17.25 | $90.70 | 322100 |
| 2025-04-16 | 17.20 | $90.90 | 477200 |
| 2025-04-15 | 17.14 | $90.64 | 344800 |
| 2025-04-14 | 16.96 | $90.47 | 336100 |
| 2025-04-11 | 16.57 | $89.87 | 1.1M |
| 2025-04-10 | 15.64 | $90.07 | 498000 |
| 2025-04-09 | 15.16 | $90.74 | 739200 |
| 2025-04-08 | 14.49 | $90.67 | 438800 |
| 2025-04-07 | 14.66 | $91.36 | 838200 |
| 2025-04-04 | 15.28 | $92.70 | 797400 |
| 2025-04-03 | 14.72 | $92.93 | 603300 |
| 2025-04-02 | 14.31 | $92.25 | 258600 |
| 2025-04-01 | 14.39 | $92.38 | 238400 |
| 2025-03-31 | 14.15 | $92.47 | 315700 |
| 2025-03-28 | 13.91 | $92.35 | 474400 |
| 2025-03-27 | 13.87 | $91.70 | 199700 |
| 2025-03-26 | 14.46 | $91.84 | 215000 |
| 2025-03-25 | 14.93 | $92.04 | 163700 |
| 2025-03-24 | 15.22 | $91.86 | 205600 |
| 2025-03-21 | 15.52 | $92.37 | 166900 |
| 2025-03-20 | 15.21 | $92.48 | 269800 |
| 2025-03-19 | 14.76 | $92.27 | 964900 |
| 2025-03-18 | 14.62 | $92.08 | 238600 |
| 2025-03-17 | 14.65 | $91.95 | 282400 |
| 2025-03-14 | 14.62 | $91.81 | 183100 |
| 2025-03-13 | 14.83 | $91.97 | 434000 |
| 2025-03-12 | 15.05 | $91.80 | 1.7M |
| 2025-03-11 | 15.40 | $92.03 | 340300 |
| 2025-03-10 | 15.57 | $92.43 | 484400 |
| 2025-03-07 | 15.32 | $91.97 | 243300 |
| 2025-03-06 | 15.23 | $92.07 | 357800 |
| 2025-03-05 | 15.37 | $92.02 | 345900 |
| 2025-03-04 | 15.22 | $92.39 | 456400 |
| 2025-03-03 | 14.70 | $92.73 | 780500 |
| 2025-02-28 | 14.37 | $92.90 | 729800 |
| 2025-02-27 | 13.59 | $92.41 | 227800 |
| 2025-02-26 | 13.08 | $92.59 | 607900 |
| 2025-02-25 | 12.55 | $92.47 | 425100 |
| 2025-02-24 | 12.13 | $91.86 | 305600 |
| 2025-02-21 | 12.15 | $91.73 | 209800 |
| 2025-02-20 | 12.27 | $91.30 | 186400 |
| 2025-02-19 | 12.86 | $91.12 | 203400 |
| 2025-02-18 | 13.39 | $90.92 | 283800 |
| 2025-02-14 | 13.98 | $91.36 | 1.4M |
| 2025-02-13 | 14.40 | $91.03 | 591200 |
| 2025-02-12 | 15.09 | $90.33 | 515200 |
| 2025-02-11 | 15.00 | $90.78 | 377700 |
| 2025-02-10 | 15.59 | $91.03 | 300700 |
| 2025-02-07 | 16.35 | $90.98 | 283000 |
| 2025-02-06 | 17.20 | $91.27 | 296400 |
| 2025-02-05 | 17.78 | $91.38 | 404000 |
| 2025-02-04 | 18.38 | $90.81 | 302700 |
| 2025-02-03 | 18.88 | $90.67 | 632300 |
| 2025-01-31 | 19.43 | $90.97 | 148300 |
| 2025-01-30 | 20.32 | $91.13 | 261000 |
| 2025-01-29 | 21.15 | $91.04 | 275600 |
| 2025-01-28 | 22.21 | $91.07 | 308800 |
| 2025-01-27 | 23.33 | $91.05 | 410200 |
| 2025-01-24 | 24.54 | $90.50 | 272400 |
| 2025-01-23 | 25.29 | $90.39 | 249200 |
| 2025-01-22 | 25.84 | $90.56 | 216600 |
| 2025-01-21 | 26.62 | $90.74 | 361200 |
| 2025-01-17 | 27.58 | $90.35 | 278100 |
| 2025-01-16 | 28.36 | $90.41 | 577000 |
| 2025-01-15 | 29.17 | $90.20 | 277700 |
| 2025-01-14 | 29.65 | $89.29 | 429800 |
| 2025-01-13 | 28.78 | $89.27 | 298600 |
| 2025-01-10 | 27.87 | $89.36 | 292300 |
| 2025-01-08 | 27.00 | $89.96 | 239500 |
| 2025-01-07 | 26.39 | $89.98 | 327700 |
| 2025-01-06 | 25.79 | $90.25 | 212200 |
| 2025-01-03 | 25.39 | $90.35 | 417200 |
| 2025-01-02 | 25.13 | $90.46 | 294200 |
| 2024-12-31 | 24.86 | $90.42 | 332200 |
| 2024-12-30 | 24.58 | $90.91 | 504400 |
| 2024-12-27 | 24.67 | $90.42 | 492100 |
| 2024-12-26 | 24.42 | $90.59 | 289900 |
| 2024-12-24 | 24.04 | $90.56 | 135900 |
| 2024-12-23 | 23.59 | $90.49 | 276600 |
| 2024-12-20 | 23.17 | $90.88 | 285800 |
| 2024-12-19 | 23.04 | $90.58 | 360600 |
| 2024-12-18 | 22.18 | $90.88 | 252100 |
| 2024-12-17 | 21.49 | $91.52 | 344400 |
| 2024-12-16 | 21.42 | $91.55 | 208600 |
| 2024-12-13 | 21.32 | $91.54 | 163400 |
| 2024-12-12 | 21.23 | $91.89 | 296700 |
| 2024-12-11 | 21.47 | $92.24 | 275900 |
| 2024-12-10 | 22.16 | $92.46 | 409100 |
| 2024-12-09 | 22.69 | $92.60 | 189200 |
| 2024-12-06 | 23.49 | $92.91 | 187400 |
| 2024-12-05 | 24.47 | $92.63 | 190900 |
| 2024-12-04 | 25.21 | $92.53 | 281900 |
| 2024-12-03 | 25.86 | $92.23 | 234500 |
| 2024-12-02 | 26.71 | $92.41 | 188700 |
| 2024-11-29 | 27.55 | $92.76 | 203800 |
| 2024-11-27 | 28.99 | $92.46 | 147800 |
| 2024-11-26 | 30.27 | $92.12 | 265300 |
| 2024-11-25 | 31.16 | $92.30 | 370000 |
| 2024-11-22 | 32.24 | $91.47 | 223400 |
| 2024-11-21 | 32.16 | $91.38 | 242900 |
| 2024-11-20 | 32.08 | $91.43 | 247500 |
| 2024-11-19 | 32.00 | $91.39 | 229000 |
| 2024-11-18 | 31.97 | $91.32 | 221900 |
| 2024-11-15 | 31.61 | $91.12 | 272000 |
| 2024-11-14 | 31.23 | $91.16 | 245400 |
| 2024-11-13 | 31.04 | $91.22 | 270600 |
| 2024-11-12 | 30.84 | $91.24 | 346000 |
| 2024-11-11 | 30.68 | $91.70 | 257400 |
| 2024-11-08 | 30.78 | $91.88 | 330700 |
| 2024-11-07 | 31.03 | $91.71 | 786500 |
| 2024-11-06 | 30.87 | $91.00 | 392300 |
| 2024-11-05 | 29.82 | $91.62 | 543100 |
| 2024-11-04 | 29.12 | $91.44 | 471500 |
| 2024-11-01 | 28.49 | $91.17 | 576800 |
| 2024-10-31 | 27.78 | $91.92 | 301000 |
| 2024-10-30 | 27.41 | $91.96 | 421600 |
| 2024-10-29 | 27.30 | $92.00 | 298000 |
| 2024-10-28 | 26.55 | $91.97 | 244800 |
| 2024-10-25 | 25.98 | $92.10 | 197300 |
| 2024-10-24 | 25.57 | $92.30 | 181500 |
| 2024-10-23 | 25.19 | $92.17 | 193000 |
| 2024-10-22 | 24.44 | $92.41 | 291500 |
| 2024-10-21 | 23.84 | $92.42 | 233500 |
| 2024-10-18 | 23.35 | $93.04 | 215500 |
| 2024-10-17 | 23.39 | $92.96 | 179100 |
| 2024-10-16 | 23.43 | $93.36 | 204400 |
| 2024-10-15 | 23.91 | $93.32 | 281300 |
| 2024-10-14 | 24.24 | $92.98 | 207300 |
| 2024-10-11 | 23.98 | $93.04 | 322000 |
| 2024-10-10 | 23.99 | $93.05 | 275600 |
| 2024-10-09 | 23.87 | $93.10 | 403400 |
| 2024-10-08 | 23.91 | $93.24 | 246800 |
| 2024-10-07 | 23.96 | $93.12 | 256800 |
| 2024-10-04 | 24.12 | $93.44 | 205500 |
| 2024-10-03 | 24.59 | $94.08 | 285300 |
| 2024-10-02 | 25.80 | $94.39 | 279700 |
| 2024-10-01 | 26.89 | $94.50 | 231800 |
| 2024-09-30 | 27.61 | $94.61 | 311000 |
| 2024-09-27 | 28.12 | $94.88 | 270100 |
| 2024-09-26 | 28.35 | $94.62 | 231100 |
| 2024-09-25 | 28.89 | $94.59 | 243700 |
| 2024-09-24 | 29.20 | $94.87 | 305100 |
| 2024-09-23 | 29.52 | $94.84 | 240500 |
| 2024-09-20 | 29.93 | $94.83 | 242500 |
| 2024-09-19 | 30.12 | $94.51 | 291300 |
| 2024-09-18 | 30.37 | $94.83 | 270500 |
| 2024-09-17 | 30.15 | $95.13 | 384300 |
| 2024-09-16 | 29.36 | $95.32 | 299100 |
| 2024-09-13 | 28.52 | $95.05 | 293700 |
| 2024-09-12 | 27.82 | $94.79 | 411200 |
| 2024-09-11 | 27.27 | $94.90 | 183900 |
| 2024-09-10 | 26.56 | $94.96 | 195300 |
| 2024-09-09 | 25.87 | $94.67 | 319000 |
| 2024-09-06 | 25.36 | $94.43 | 267900 |
| 2024-09-05 | 24.81 | $94.42 | 238800 |
| 2024-09-04 | 24.52 | $94.20 | 325200 |
| 2024-09-03 | 24.41 | $93.79 | 279100 |
| 2024-08-30 | 24.69 | $93.73 | 221900 |
| 2024-08-29 | 24.98 | $93.97 | 210200 |
| 2024-08-28 | 25.02 | $94.07 | 169400 |
| 2024-08-27 | 24.77 | $94.17 | 208000 |
| 2024-08-26 | 24.50 | $94.21 | 178400 |
| 2024-08-23 | 23.87 | $94.26 | 334400 |
| 2024-08-22 | 23.28 | $93.83 | 230500 |
| 2024-08-21 | 22.79 | $94.13 | 280400 |
| 2024-08-20 | 21.97 | $94.01 | 218700 |
| 2024-08-19 | 21.30 | $93.65 | 165600 |
| 2024-08-16 | 20.74 | $93.63 | 165200 |
| 2024-08-15 | 20.29 | $93.35 | 212600 |
| 2024-08-14 | 20.00 | $93.73 | 232800 |
| 2024-08-13 | 19.03 | $93.62 | 204900 |
| 2024-08-12 | 18.18 | $93.30 | 191100 |
| 2024-08-09 | 17.49 | $93.13 | 219100 |
| 2024-08-08 | 16.82 | $92.91 | 469400 |
| 2024-08-07 | 16.38 | $93.19 | 645000 |
| 2024-08-06 | 15.60 | $93.25 | 389100 |
| 2024-08-05 | 14.63 | $93.68 | 368600 |
| 2024-08-02 | 12.96 | $93.85 | 436000 |
| 2024-08-01 | 11.50 | $92.87 | 506000 |
| 2024-07-31 | 10.69 | $92.84 | 308800 |
| 2024-07-30 | 9.96 | $92.39 | 323800 |
| 2024-07-29 | 9.63 | $92.30 | 193500 |
| 2024-07-26 | 9.39 | $92.15 | 171700 |
| 2024-07-25 | 9.41 | $91.84 | 139100 |
| 2024-07-24 | 9.65 | $91.72 | 136500 |
| 2024-07-23 | 9.91 | $91.75 | 252800 |
| 2024-07-22 | 10.02 | $91.83 | 428300 |
| 2024-07-19 | 10.14 | $91.86 | 86800 |
| 2024-07-18 | 10.12 | $92.09 | 190800 |
| 2024-07-17 | 9.79 | $92.27 | 252000 |
| 2024-07-16 | 9.45 | $92.23 | 165200 |
| 2024-07-15 | 9.17 | $92.00 | 184300 |
| 2024-07-12 | 9.04 | $92.12 | 193000 |
| 2024-07-11 | 8.88 | $91.92 | 239600 |
| 2024-07-10 | 8.77 | $91.48 | 190900 |
| 2024-07-09 | 9.17 | $91.41 | 206000 |
| 2024-07-08 | 9.62 | $91.48 | 184100 |
| 2024-07-05 | 10.03 | $91.40 | 152200 |
| 2024-07-03 | 10.52 | $90.97 | 128000 |
| 2024-07-02 | 10.72 | $90.53 | 200700 |
| 2024-07-01 | 10.41 | $90.01 | 207300 |
| 2024-06-28 | 9.95 | $91.08 | 198500 |
| 2024-06-27 | 10.37 | $91.44 | 158900 |
| 2024-06-26 | 10.57 | $91.30 | 117600 |
| 2024-06-25 | 10.93 | $91.68 | 103600 |
| 2024-06-24 | 10.97 | $91.58 | 263100 |
| 2024-06-21 | 10.97 | $91.59 | 191100 |
| 2024-06-20 | 10.97 | $91.61 | 186200 |
| 2024-06-18 | 11.09 | $91.74 | 299900 |
| 2024-06-17 | 10.90 | $91.50 | 152400 |
| 2024-06-14 | 10.96 | $91.65 | 276700 |
| 2024-06-13 | 10.66 | $91.64 | 139000 |
| 2024-06-12 | 10.40 | $91.14 | 255000 |
| 2024-06-11 | 10.22 | $90.81 | 253300 |
| 2024-06-10 | 10.75 | $90.47 | 110800 |
| 2024-06-07 | 10.93 | $90.50 | 216100 |
| 2024-06-06 | 11.32 | $91.32 | 183100 |
| 2024-06-05 | 11.42 | $91.21 | 177100 |
| 2024-06-04 | 11.64 | $90.94 | 242800 |
| 2024-06-03 | 12.09 | $90.67 | 203100 |
| 2024-05-31 | 12.55 | $90.51 | 116600 |
| 2024-05-30 | 13.06 | $90.23 | 142100 |
| 2024-05-29 | 13.53 | $89.85 | 264000 |
| 2024-05-28 | 13.60 | $90.20 | 131100 |
| 2024-05-24 | 14.25 | $90.54 | 136600 |
| 2024-05-23 | 14.80 | $90.38 | 173500 |
| 2024-05-22 | 15.38 | $90.70 | 222900 |
| 2024-05-21 | 15.51 | $90.73 | 215300 |
| 2024-05-20 | 15.55 | $90.63 | 135500 |
| 2024-05-17 | 15.77 | $90.87 | 220200 |
| 2024-05-16 | 15.74 | $91.14 | 362200 |
| 2024-05-15 | 15.33 | $91.21 | 261400 |
| 2024-05-14 | 15.00 | $90.61 | 359700 |
| 2024-05-13 | 15.26 | $90.40 | 249700 |
| 2024-05-10 | 15.77 | $90.13 | 248300 |
| 2024-05-09 | 16.46 | $90.50 | 335800 |
| 2024-05-08 | 17.16 | $90.31 | 235700 |
| 2024-05-07 | 18.02 | $90.48 | 275000 |
| 2024-05-06 | 18.79 | $90.30 | 300900 |
| 2024-05-03 | 19.65 | $90.02 | 565200 |
| 2024-05-02 | 20.37 | $89.59 | 288000 |
| 2024-05-01 | 20.35 | $89.22 | 383200 |
| 2024-04-30 | 20.08 | $89.18 | 231500 |
| 2024-04-29 | 20.02 | $89.47 | 177300 |
| 2024-04-26 | 20.23 | $89.12 | 265000 |
| 2024-04-25 | 20.15 | $89.08 | 262900 |
| 2024-04-24 | 19.69 | $89.42 | 179900 |
| 2024-04-23 | 19.53 | $89.56 | 550900 |
| 2024-04-22 | 19.43 | $89.45 | 154500 |
| 2024-04-19 | 18.97 | $89.43 | 155000 |
| 2024-04-18 | 18.36 | $89.31 | 161100 |
| 2024-04-17 | 17.72 | $89.53 | 158500 |
| 2024-04-16 | 17.05 | $89.04 | 285100 |
| 2024-04-15 | 15.79 | $89.28 | 142400 |
| 2024-04-12 | 14.62 | $89.75 | 304800 |
| 2024-04-11 | 13.68 | $89.68 | 202300 |
| 2024-04-10 | 12.65 | $89.71 | 176600 |
| 2024-04-09 | 11.70 | $90.87 | 146200 |
| 2024-04-08 | 11.59 | $90.54 | 181500 |
| 2024-04-05 | 11.11 | $90.48 | 138800 |
| 2024-04-04 | 10.68 | $90.97 | 193900 |
| 2024-04-03 | 10.56 | $90.71 | 314700 |
| 2024-04-02 | 10.06 | $90.66 | 206600 |
| 2024-04-01 | 9.48 | $90.83 | 298300 |
| 2024-03-28 | 9.25 | $91.86 | 238300 |
| 2024-03-27 | 9.22 | $91.93 | 296700 |
| 2024-03-26 | 9.18 | $91.77 | 290000 |
| 2024-03-25 | 9.33 | $91.57 | 281700 |
| 2024-03-22 | 9.70 | $91.64 | 281700 |
| 2024-03-21 | 10.09 | $91.38 | 196700 |
| 2024-03-20 | 10.43 | $91.32 | 315200 |
| 2024-03-19 | 10.64 | $91.07 | 170600 |
| 2024-03-18 | 10.47 | $90.86 | 180000 |
| 2024-03-15 | 10.08 | $90.92 | 242300 |
| 2024-03-14 | 9.73 | $90.95 | 203600 |
| 2024-03-13 | 9.49 | $91.48 | 187800 |
| 2024-03-12 | 9.86 | $91.58 | 237700 |
| 2024-03-11 | 10.27 | $91.81 | 273700 |
| 2024-03-08 | 10.59 | $91.94 | 221300 |
| 2024-03-07 | 10.85 | $91.82 | 193000 |
| 2024-03-06 | 11.31 | $91.57 | 230500 |
| 2024-03-05 | 11.90 | $91.39 | 219300 |
| 2024-03-04 | 12.26 | $91.00 | 246300 |
| 2024-03-01 | 12.22 | $91.18 | 207200 |
| 2024-02-29 | 12.17 | $91.18 | 168500 |
| 2024-02-28 | 12.65 | $91.02 | 154400 |
| 2024-02-27 | 12.80 | $90.60 | 821800 |
| 2024-02-26 | 12.97 | $91.00 | 188300 |
| 2024-02-23 | 13.41 | $91.15 | 147700 |
| 2024-02-22 | 13.87 | $90.72 | 227500 |
| 2024-02-21 | 13.90 | $90.68 | 199100 |
| 2024-02-20 | 13.97 | $90.93 | 230800 |
| 2024-02-16 | 14.25 | $90.83 | 250100 |
| 2024-02-15 | 14.35 | $91.16 | 233100 |
| 2024-02-14 | 14.74 | $90.79 | 342500 |
| 2024-02-13 | 14.83 | $90.63 | 217400 |
| 2024-02-12 | 14.94 | $91.42 | 331900 |
| 2024-02-09 | 15.72 | $91.22 | 219300 |
| 2024-02-08 | 16.38 | $91.35 | 288800 |
| 2024-02-07 | 17.17 | $91.58 | 319600 |
| 2024-02-06 | 17.89 | $91.62 | 274500 |
| 2024-02-05 | 18.75 | $91.27 | 353900 |
| 2024-02-02 | 19.62 | $91.97 | 645000 |
| 2024-02-01 | 20.15 | $92.67 | 287100 |
| 2024-01-31 | 19.79 | $92.42 | 257100 |
| 2024-01-30 | 19.54 | $92.17 | 218000 |
| 2024-01-29 | 19.74 | $92.00 | 302400 |
| 2024-01-26 | 20.02 | $91.68 | 159300 |
| 2024-01-25 | 20.72 | $91.73 | 190600 |
| 2024-01-24 | 21.45 | $91.30 | 186700 |
| 2024-01-23 | 22.23 | $91.54 | 171600 |
| 2024-01-22 | 23.27 | $91.68 | 769300 |
| 2024-01-19 | 24.12 | $91.49 | 198200 |
| 2024-01-18 | 25.36 | $91.47 | 245200 |
| 2024-01-17 | 26.52 | $91.56 | 332300 |
| 2024-01-16 | 27.63 | $91.82 | 262600 |
| 2024-01-12 | 28.40 | $92.46 | 234700 |
| 2024-01-11 | 28.51 | $92.17 | 213300 |
| 2024-01-10 | 28.90 | $91.78 | 176500 |
| 2024-01-09 | 29.48 | $91.86 | 240300 |
| 2024-01-08 | 30.22 | $91.88 | 342900 |
| 2024-01-05 | 30.99 | $91.51 | 285500 |
| 2024-01-04 | 31.81 | $91.69 | 570600 |
| 2024-01-03 | 32.30 | $92.21 | 403900 |
| 2024-01-02 | 32.81 | $91.94 | 576000 |
| 2023-12-29 | 33.00 | $92.45 | 215900 |
| 2023-12-28 | 32.58 | $92.66 | 288800 |
| 2023-12-27 | 31.92 | $93.18 | 274400 |
| 2023-12-26 | 30.90 | $92.66 | 242500 |
| 2023-12-22 | 30.07 | $92.51 | 459700 |
| 2023-12-21 | 29.19 | $92.50 | 296400 |
| 2023-12-20 | 28.30 | $92.45 | 311200 |
| 2023-12-19 | 27.46 | $92.15 | 399700 |
| 2023-12-18 | 26.67 | $92.03 | 228000 |
| 2023-12-15 | 25.93 | $92.18 | 379200 |
| 2023-12-14 | 24.98 | $92.25 | 408100 |
| 2023-12-13 | 23.97 | $91.58 | 552800 |
| 2023-12-12 | 23.31 | $90.52 | 407700 |
| 2023-12-11 | 23.26 | $90.24 | 772000 |
| 2023-12-08 | 23.47 | $90.40 | 586500 |
| 2023-12-07 | 23.48 | $90.72 | 330900 |
| 2023-12-06 | 23.10 | $90.60 | 328300 |
| 2023-12-05 | 22.75 | $90.22 | 394200 |
| 2023-12-04 | 22.68 | $89.73 | 417700 |
| 2023-12-01 | 22.88 | $90.04 | 346800 |
| 2023-11-30 | 23.09 | $89.68 | 218500 |
| 2023-11-29 | 22.91 | $89.70 | 597300 |
| 2023-11-28 | 22.60 | $89.47 | 434700 |
| 2023-11-27 | 22.59 | $89.04 | 584800 |
| 2023-11-24 | 22.92 | $88.70 | 139200 |
| 2023-11-22 | 23.36 | $88.99 | 797600 |
| 2023-11-21 | 23.60 | $88.99 | 939800 |
| 2023-11-20 | 23.92 | $88.87 | 384000 |
| 2023-11-17 | 24.33 | $88.79 | 183300 |
| 2023-11-16 | 24.86 | $88.51 | 265000 |
| 2023-11-15 | 25.53 | $88.23 | 504300 |
| 2023-11-14 | 26.55 | $88.51 | 302400 |
| 2023-11-13 | 27.45 | $87.47 | 398200 |
| 2023-11-10 | 28.48 | $87.44 | 216900 |
| 2023-11-09 | 29.87 | $87.42 | 245300 |
| 2023-11-08 | 31.36 | $87.99 | 165000 |
| 2023-11-07 | 32.83 | $87.67 | 481500 |
| 2023-11-06 | 34.49 | $87.27 | 262700 |
| 2023-11-03 | 35.94 | $87.66 | 416200 |
| 2023-11-02 | 37.72 | $87.04 | 298500 |
| 2023-11-01 | 38.69 | $86.35 | 368200 |
| 2023-10-31 | 38.74 | $85.81 | 253800 |
| 2023-10-30 | 38.26 | $85.84 | 325800 |
| 2023-10-27 | 37.75 | $85.98 | 301000 |
| 2023-10-26 | 37.26 | $85.89 | 244600 |
| 2023-10-25 | 36.68 | $85.51 | 974900 |
| 2023-10-24 | 35.86 | $85.98 | 405700 |
| 2023-10-23 | 35.11 | $85.69 | 351900 |
| 2023-10-20 | 34.04 | $85.42 | 273300 |
| 2023-10-19 | 33.04 | $85.36 | 444700 |
| 2023-10-18 | 31.98 | $85.65 | 239200 |
| 2023-10-17 | 31.04 | $86.15 | 301000 |
| 2023-10-16 | 30.26 | $86.82 | 688700 |
| 2023-10-13 | 29.77 | $87.11 | 167500 |
| 2023-10-12 | 29.42 | $86.84 | 262800 |
| 2023-10-11 | 29.06 | $87.41 | 283500 |
| 2023-10-10 | 28.93 | $87.09 | 248600 |
| 2023-10-09 | 28.52 | $87.18 | 272700 |
| 2023-10-06 | 28.10 | $86.50 | 689400 |
| 2023-10-05 | 26.82 | $86.87 | 198000 |
| 2023-10-04 | 25.73 | $86.72 | 280200 |
| 2023-10-03 | 24.38 | $86.38 | 569100 |
| 2023-10-02 | 22.95 | $87.09 | 333200 |
| 2023-09-29 | 21.86 | $87.90 | 313500 |
| 2023-09-28 | 21.25 | $87.97 | 148800 |
| 2023-09-27 | 20.10 | $87.73 | 500500 |
| 2023-09-26 | 18.96 | $87.95 | 182400 |
| 2023-09-25 | 18.05 | $88.05 | 116100 |
| 2023-09-22 | 17.17 | $88.73 | 113900 |
| 2023-09-21 | 16.64 | $88.44 | 159500 |
| 2023-09-20 | 15.92 | $89.09 | 157700 |
| 2023-09-19 | 15.72 | $89.05 | 148500 |
| 2023-09-18 | 15.52 | $89.41 | 141300 |
| 2023-09-15 | 15.52 | $89.38 | 142200 |
| 2023-09-14 | 15.59 | $89.62 | 137300 |
| 2023-09-13 | 15.90 | $89.66 | 296800 |
| 2023-09-12 | 16.13 | $89.45 | 102900 |
| 2023-09-11 | 16.10 | $89.39 | 125600 |
| 2023-09-08 | 16.02 | $89.45 | 181400 |
| 2023-09-07 | 16.01 | $89.35 | 253100 |
| 2023-09-06 | 15.64 | $89.17 | 233900 |
| 2023-09-05 | 15.25 | $89.30 | 109400 |
| 2023-09-01 | 14.97 | $89.78 | 208100 |
| 2023-08-31 | 15.06 | $90.57 | 189100 |
| 2023-08-30 | 15.85 | $90.38 | 335600 |
| 2023-08-29 | 16.63 | $90.40 | 157200 |
| 2023-08-28 | 17.27 | $89.86 | 132300 |
| 2023-08-25 | 17.26 | $89.58 | 188300 |
| 2023-08-24 | 17.08 | $89.58 | 176800 |
| 2023-08-23 | 16.99 | $89.78 | 161800 |
| 2023-08-22 | 16.89 | $89.04 | 206400 |
| 2023-08-21 | 15.86 | $89.03 | 168100 |
| 2023-08-18 | 14.91 | $89.43 | 137300 |
| 2023-08-17 | 14.16 | $89.30 | 233000 |
| 2023-08-16 | 13.28 | $89.41 | 203600 |
| 2023-08-15 | 12.53 | $89.48 | 292700 |
| 2023-08-14 | 11.83 | $89.71 | 301700 |
| 2023-08-11 | 11.28 | $89.92 | 141300 |
| 2023-08-10 | 10.88 | $90.25 | 139300 |
| 2023-08-09 | 10.73 | $90.73 | 199100 |
| 2023-08-08 | 11.01 | $90.62 | 246600 |
| 2023-08-07 | 11.23 | $90.43 | 134800 |
| 2023-08-04 | 11.12 | $90.44 | 166700 |
| 2023-08-03 | 10.98 | $89.89 | 270000 |
| 2023-08-02 | 10.28 | $90.25 | 314400 |
| 2023-08-01 | 9.84 | $90.72 | 318800 |
| 2023-07-31 | 9.80 | $91.37 | 167000 |
| 2023-07-28 | 10.31 | $91.18 | 285000 |
| 2023-07-27 | 10.60 | $91.00 | 424000 |
| 2023-07-26 | 10.90 | $91.60 | 1.8M |
| 2023-07-25 | 11.31 | $91.32 | 176300 |
| 2023-07-24 | 11.78 | $91.42 | 160800 |
| 2023-07-21 | 12.32 | $91.55 | 337200 |
| 2023-07-20 | 12.75 | $91.52 | 324900 |
| 2023-07-19 | 13.20 | $91.90 | 159700 |
| 2023-07-18 | 13.28 | $91.70 | 219400 |
| 2023-07-17 | 13.43 | $91.59 | 173600 |
| 2023-07-14 | 13.82 | $91.50 | 225600 |
| 2023-07-13 | 14.14 | $91.80 | 250500 |
| 2023-07-12 | 14.43 | $91.23 | 242300 |
| 2023-07-11 | 14.73 | $90.55 | 330100 |
| 2023-07-10 | 14.13 | $90.38 | 168900 |
| 2023-07-07 | 13.32 | $90.07 | 169200 |
| 2023-07-06 | 12.21 | $90.20 | 201400 |
| 2023-07-05 | 11.06 | $90.71 | 358800 |
| 2023-07-03 | 10.36 | $91.11 | 148000 |
| 2023-06-30 | 10.01 | $91.62 | 134000 |
| 2023-06-29 | 9.97 | $91.40 | 482000 |
| 2023-06-28 | 9.75 | $92.03 | 274200 |
| 2023-06-27 | 10.24 | $91.79 | 173700 |
| 2023-06-26 | 10.72 | $92.18 | 152300 |
| 2023-06-23 | 11.14 | $91.64 | 204900 |
| 2023-06-22 | 11.58 | $91.49 | 233700 |
| 2023-06-21 | 11.96 | $92.00 | 259100 |
| 2023-06-20 | 12.47 | $91.70 | 190100 |
| 2023-06-16 | 13.11 | $91.79 | 210400 |
| 2023-06-15 | 13.66 | $92.08 | 285700 |
| 2023-06-14 | 14.30 | $91.41 | 275600 |
| 2023-06-13 | 14.48 | $91.29 | 488400 |
| 2023-06-12 | 14.71 | $91.63 | 143200 |
| 2023-06-09 | 14.41 | $91.45 | 315200 |
| 2023-06-08 | 13.99 | $91.64 | 170500 |
| 2023-06-07 | 13.66 | $91.29 | 328000 |
| 2023-06-06 | 13.31 | $91.76 | 193800 |
| 2023-06-05 | 13.15 | $91.63 | 317000 |
| 2023-06-02 | 12.98 | $91.69 | 171800 |
| 2023-06-01 | 12.98 | $92.02 | 258100 |
| 2023-05-31 | 13.21 | $92.05 | 244300 |
| 2023-05-30 | 13.42 | $91.73 | 159300 |
| 2023-05-26 | 13.18 | $91.14 | 304600 |
| 2023-05-25 | 12.28 | $90.82 | 143200 |
| 2023-05-24 | 11.32 | $91.32 | 165500 |
| 2023-05-23 | 10.89 | $91.57 | 135500 |
| 2023-05-22 | 10.50 | $91.63 | 142700 |
| 2023-05-19 | 10.22 | $91.59 | 182500 |
| 2023-05-18 | 9.93 | $91.77 | 147400 |
| 2023-05-17 | 9.78 | $92.15 | 159900 |
| 2023-05-16 | 9.90 | $92.17 | 120000 |
| 2023-05-15 | 10.06 | $92.33 | 109500 |
| 2023-05-12 | 10.43 | $92.51 | 194400 |
| 2023-05-11 | 10.96 | $92.93 | 149400 |
| 2023-05-10 | 11.17 | $92.76 | 215200 |
| 2023-05-09 | 11.75 | $92.26 | 364700 |
| 2023-05-08 | 11.99 | $92.35 | 131200 |
| 2023-05-05 | 12.33 | $92.84 | 189900 |
| 2023-05-04 | 12.96 | $93.04 | 207000 |
| 2023-05-03 | 13.47 | $93.14 | 118600 |
| 2023-05-02 | 14.16 | $92.76 | 191600 |
| 2023-05-01 | 14.51 | $92.07 | 191800 |
| 2023-04-28 | 14.89 | $93.12 | 117800 |
| 2023-04-27 | 15.32 | $92.66 | 137000 |
| 2023-04-26 | 16.09 | $92.89 | 213400 |
| 2023-04-25 | 16.72 | $93.21 | 132900 |
| 2023-04-24 | 17.18 | $92.76 | 98800 |
| 2023-04-21 | 18.05 | $92.44 | 131400 |
| 2023-04-20 | 18.27 | $92.58 | 202800 |
| 2023-04-19 | 18.63 | $92.32 | 556900 |
| 2023-04-18 | 19.24 | $92.35 | 374200 |
| 2023-04-17 | 19.80 | $92.20 | 113600 |
| 2023-04-14 | 20.38 | $92.62 | 445400 |
| 2023-04-13 | 20.61 | $92.97 | 134300 |
| 2023-04-12 | 20.50 | $93.11 | 236000 |
| 2023-04-11 | 20.42 | $92.83 | 184600 |
| 2023-04-10 | 20.63 | $92.70 | 304400 |
| 2023-04-06 | 20.80 | $93.36 | 200700 |
| 2023-04-05 | 20.25 | $93.37 | 148100 |
| 2023-04-04 | 19.67 | $93.07 | 203500 |
| 2023-04-03 | 19.28 | $93.46 | 367800 |
| 2023-03-31 | 18.88 | $92.76 | 543400 |
| 2023-03-30 | 18.89 | $92.39 | 334200 |
| 2023-03-29 | 19.18 | $92.18 | 147600 |
| 2023-03-28 | 19.58 | $92.04 | 188700 |
| 2023-03-27 | 19.89 | $92.24 | 261600 |
| 2023-03-24 | 20.04 | $93.11 | 124600 |
| 2023-03-23 | 19.50 | $93.09 | 119400 |
| 2023-03-22 | 19.08 | $92.89 | 183800 |
| 2023-03-21 | 18.78 | $92.03 | 181300 |
| 2023-03-20 | 18.96 | $92.95 | 201800 |
| 2023-03-17 | 18.98 | $92.50 | 165000 |
| 2023-03-16 | 18.63 | $92.12 | 751700 |
| 2023-03-15 | 18.40 | $92.24 | 157400 |
| 2023-03-14 | 18.15 | $91.93 | 338500 |
| 2023-03-13 | 18.28 | $92.32 | 209800 |
| 2023-03-10 | 18.21 | $91.86 | 292000 |
| 2023-03-09 | 18.86 | $90.98 | 151000 |
| 2023-03-08 | 19.26 | $90.71 | 253400 |
| 2023-03-07 | 19.65 | $90.82 | 151100 |
| 2023-03-06 | 20.21 | $90.86 | 257000 |
| 2023-03-03 | 20.89 | $90.99 | 161200 |
| 2023-03-02 | 21.24 | $90.40 | 280300 |
| 2023-03-01 | 20.96 | $90.69 | 258400 |
| 2023-02-28 | 21.00 | $91.47 | 129300 |
| 2023-02-27 | 21.47 | $91.43 | 721900 |
| 2023-02-24 | 22.15 | $91.32 | 206100 |
| 2023-02-23 | 22.62 | $91.77 | 197300 |
| 2023-02-22 | 23.26 | $91.49 | 135200 |
| 2023-02-21 | 24.03 | $91.27 | 205200 |
| 2023-02-17 | 24.78 | $91.97 | 158100 |
| 2023-02-16 | 25.95 | $91.95 | 219200 |
| 2023-02-15 | 27.27 | $92.22 | 197100 |
| 2023-02-14 | 28.37 | $92.45 | 222400 |
| 2023-02-13 | 29.38 | $92.72 | 131400 |
| 2023-02-10 | 30.15 | $92.53 | 166000 |
| 2023-02-09 | 30.97 | $92.82 | 186700 |
| 2023-02-08 | 31.53 | $93.09 | 220600 |
| 2023-02-07 | 32.33 | $92.95 | 198900 |
| 2023-02-06 | 33.17 | $92.85 | 464700 |
| 2023-02-03 | 34.05 | $93.63 | 555100 |
| 2023-02-02 | 34.20 | $94.23 | 209600 |
| 2023-02-01 | 33.62 | $94.20 | 290900 |
| 2023-01-31 | 33.18 | $93.90 | 367000 |
| 2023-01-30 | 32.84 | $93.57 | 235900 |
| 2023-01-27 | 32.62 | $93.73 | 238600 |
| 2023-01-26 | 32.36 | $93.84 | 434000 |
| 2023-01-25 | 31.97 | $93.89 | 358400 |
| 2023-01-24 | 31.53 | $93.52 | 663100 |
| 2023-01-23 | 31.42 | $93.39 | 693900 |
| 2023-01-20 | 31.43 | $93.57 | 327500 |
| 2023-01-19 | 31.32 | $93.90 | 229400 |
| 2023-01-18 | 30.79 | $94.00 | 265900 |
| 2023-01-17 | 30.23 | $93.15 | 318100 |
| 2023-01-13 | 30.06 | $93.21 | 240500 |
| 2023-01-12 | 29.58 | $93.61 | 179500 |
| 2023-01-11 | 29.09 | $92.75 | 330800 |
| 2023-01-10 | 29.01 | $92.18 | 271600 |
| 2023-01-09 | 29.18 | $92.43 | 384200 |
| 2023-01-06 | 29.27 | $92.20 | 484300 |
| 2023-01-05 | 29.53 | $91.35 | 275800 |
| 2023-01-04 | 30.42 | $91.41 | 266600 |
| 2023-01-03 | 31.07 | $90.98 | 308500 |
| 2022-12-30 | 31.97 | $90.48 | 588300 |
| 2022-12-29 | 33.37 | $90.83 | 245800 |
| 2022-12-28 | 34.65 | $90.74 | 510700 |
| 2022-12-27 | 35.92 | $91.00 | 365200 |
| 2022-12-23 | 36.96 | $91.56 | 313800 |
| 2022-12-22 | 37.61 | $91.80 | 353800 |
| 2022-12-21 | 37.89 | $91.91 | 210700 |
| 2022-12-20 | 38.19 | $91.66 | 239900 |
| 2022-12-19 | 38.60 | $92.07 | 367000 |
| 2022-12-16 | 38.54 | $92.81 | 881000 |
| 2022-12-15 | 38.03 | $92.92 | 370100 |
| 2022-12-14 | 37.23 | $92.80 | 607200 |
| 2022-12-13 | 36.39 | $92.50 | 356900 |
| 2022-12-12 | 35.47 | $91.83 | 241700 |
| 2022-12-09 | 34.86 | $91.79 | 267000 |
| 2022-12-08 | 34.33 | $92.20 | 265800 |
| 2022-12-07 | 33.37 | $92.67 | 550100 |
| 2022-12-06 | 32.35 | $91.70 | 278100 |
| 2022-12-05 | 31.64 | $91.43 | 719300 |
| 2022-12-02 | 30.88 | $92.20 | 232900 |
| 2022-12-01 | 30.65 | $91.73 | 385900 |
| 2022-11-30 | 30.69 | $91.22 | 237900 |
| 2022-11-29 | 31.10 | $90.76 | 317000 |
| 2022-11-28 | 31.79 | $90.89 | 284900 |
| 2022-11-25 | 32.18 | $91.02 | 45000 |
| 2022-11-23 | 32.68 | $90.92 | 189900 |
| 2022-11-22 | 33.27 | $90.56 | 307200 |
| 2022-11-21 | 34.16 | $90.09 | 200800 |
| 2022-11-18 | 35.26 | $90.12 | 142700 |
| 2022-11-17 | 36.42 | $90.27 | 422400 |
| 2022-11-16 | 37.75 | $90.65 | 302300 |
| 2022-11-15 | 38.96 | $90.13 | 327800 |
| 2022-11-14 | 40.61 | $89.49 | 215200 |
| 2022-11-11 | 42.74 | $89.68 | 305800 |
| 2022-11-10 | 44.97 | $89.50 | 630200 |
| 2022-11-09 | 47.08 | $87.88 | 336500 |
| 2022-11-08 | 47.67 | $87.76 | 278800 |
| 2022-11-07 | 48.13 | $87.45 | 379100 |
| 2022-11-04 | 48.48 | $87.74 | 498000 |
| 2022-11-03 | 48.84 | $87.51 | 348500 |
| 2022-11-02 | 49.18 | $88.04 | 209700 |
| 2022-11-01 | 49.82 | $88.16 | 142800 |
| 2022-10-31 | 50.30 | $88.20 | 647900 |
| 2022-10-28 | 50.91 | $88.43 | 221700 |
| 2022-10-27 | 51.67 | $88.58 | 155800 |
| 2022-10-26 | 52.48 | $88.16 | 276300 |
| 2022-10-25 | 52.99 | $87.88 | 311900 |
| 2022-10-24 | 52.90 | $87.15 | 349300 |
| 2022-10-21 | 52.05 | $87.00 | 325400 |
| 2022-10-20 | 50.92 | $87.15 | 203700 |
| 2022-10-19 | 49.85 | $87.78 | 227600 |
| 2022-10-18 | 48.91 | $88.36 | 123100 |
| 2022-10-17 | 48.04 | $88.28 | 165100 |
| 2022-10-14 | 47.17 | $88.22 | 333500 |
| 2022-10-13 | 46.26 | $88.44 | 289700 |
| 2022-10-12 | 45.21 | $88.75 | 177500 |
| 2022-10-11 | 44.38 | $88.83 | 302500 |
| 2022-10-10 | 43.59 | $89.00 | 116000 |
| 2022-10-07 | 42.74 | $89.26 | 272300 |
| 2022-10-06 | 41.96 | $89.58 | 295400 |
| 2022-10-05 | 41.31 | $89.96 | 442800 |
| 2022-10-04 | 40.71 | $90.35 | 306600 |
| 2022-10-03 | 40.29 | $90.04 | 460600 |
| 2022-09-30 | 39.56 | $89.72 | 252500 |
| 2022-09-29 | 38.70 | $90.11 | 178400 |
| 2022-09-28 | 37.91 | $90.54 | 348900 |
| 2022-09-27 | 37.08 | $89.53 | 461300 |
| 2022-09-26 | 35.31 | $89.91 | 254900 |
| 2022-09-23 | 33.61 | $91.16 | 368000 |
| 2022-09-22 | 32.16 | $91.42 | 227800 |
| 2022-09-21 | 30.84 | $92.24 | 116600 |
| 2022-09-20 | 29.63 | $92.06 | 149600 |
| 2022-09-19 | 28.44 | $92.40 | 155000 |
| 2022-09-16 | 27.32 | $92.49 | 101500 |
| 2022-09-15 | 26.22 | $92.55 | 103700 |
| 2022-09-14 | 25.17 | $92.90 | 164400 |
| 2022-09-13 | 24.10 | $92.86 | 178400 |
| 2022-09-12 | 23.04 | $93.34 | 156000 |
| 2022-09-09 | 22.23 | $93.35 | 109000 |
| 2022-09-08 | 21.23 | $93.42 | 272700 |
| 2022-09-07 | 20.21 | $93.49 | 259900 |
| 2022-09-06 | 19.13 | $93.11 | 193400 |
| 2022-09-02 | 18.00 | $93.91 | 165200 |
| 2022-09-01 | 17.20 | $93.70 | 239300 |
| 2022-08-31 | 16.19 | $94.54 | 81700 |
| 2022-08-30 | 15.73 | $94.88 | 103100 |
| 2022-08-29 | 15.48 | $95.01 | 415700 |
| 2022-08-26 | 15.32 | $95.16 | 103800 |
| 2022-08-25 | 15.34 | $95.48 | 140500 |
| 2022-08-24 | 15.36 | $94.83 | 162300 |
| 2022-08-23 | 14.85 | $95.04 | 230600 |
| 2022-08-22 | 14.49 | $95.13 | 174200 |
| 2022-08-19 | 14.17 | $95.80 | 146300 |
| 2022-08-18 | 14.28 | $96.25 | 165300 |
| 2022-08-17 | 14.87 | $96.27 | 288600 |
| 2022-08-16 | 15.37 | $96.95 | 286700 |
| 2022-08-15 | 16.06 | $96.86 | 252100 |
| 2022-08-12 | 16.60 | $96.69 | 155100 |
| 2022-08-11 | 17.29 | $96.36 | 208000 |
| 2022-08-10 | 18.02 | $96.86 | 224800 |
| 2022-08-09 | 18.49 | $96.55 | 195900 |
| 2022-08-08 | 19.40 | $96.65 | 374500 |
| 2022-08-05 | 20.35 | $96.37 | 239800 |
| 2022-08-04 | 21.37 | $97.27 | 130300 |
| 2022-08-03 | 21.77 | $96.99 | 235000 |
| 2022-08-02 | 22.34 | $96.61 | 248500 |
| 2022-08-01 | 22.65 | $97.50 | 399300 |
| 2022-07-29 | 22.34 | $97.51 | 229200 |
| 2022-07-28 | 21.98 | $97.29 | 250100 |
| 2022-07-27 | 21.81 | $96.66 | 254600 |
| 2022-07-26 | 22.00 | $96.32 | 167800 |
| 2022-07-25 | 22.27 | $96.26 | 262100 |
| 2022-07-22 | 22.70 | $96.39 | 247400 |
| 2022-07-21 | 23.15 | $95.75 | 547800 |
| 2022-07-20 | 24.34 | $95.24 | 692900 |
| 2022-07-19 | 25.24 | $95.23 | 214200 |
| 2022-07-18 | 26.04 | $95.22 | 198200 |
| 2022-07-15 | 26.88 | $95.25 | 158500 |
| 2022-07-14 | 27.78 | $94.92 | 130100 |
| 2022-07-13 | 28.43 | $95.29 | 249700 |
| 2022-07-12 | 29.13 | $95.00 | 391400 |
| 2022-07-11 | 30.26 | $95.05 | 242100 |
| 2022-07-08 | 31.12 | $94.75 | 137800 |
| 2022-07-07 | 31.73 | $94.89 | 195100 |
| 2022-07-06 | 32.55 | $95.07 | 184100 |
| 2022-07-05 | 33.60 | $95.54 | 398300 |
| 2022-07-01 | 35.03 | $95.75 | 312500 |
| 2022-06-30 | 36.52 | $95.25 | 288200 |
| 2022-06-29 | 37.65 | $94.83 | 265300 |
| 2022-06-28 | 38.28 | $94.21 | 151300 |
| 2022-06-27 | 38.46 | $94.39 | 210600 |
| 2022-06-24 | 38.74 | $94.76 | 465000 |
| 2022-06-23 | 39.14 | $94.51 | 233700 |
| 2022-06-22 | 39.56 | $94.53 | 291300 |
| 2022-06-21 | 39.52 | $93.87 | 280600 |
| 2022-06-17 | 38.87 | $94.14 | 180000 |
| 2022-06-16 | 38.21 | $94.20 | 384300 |
| 2022-06-15 | 37.33 | $94.00 | 304800 |
| 2022-06-14 | 36.33 | $93.11 | 407400 |
| 2022-06-13 | 35.03 | $93.87 | 561300 |
| 2022-06-10 | 33.81 | $95.52 | 217000 |
| 2022-06-09 | 33.26 | $96.26 | 172500 |
| 2022-06-08 | 33.12 | $96.35 | 143200 |
| 2022-06-07 | 33.09 | $96.70 | 299700 |
| 2022-06-06 | 33.20 | $96.52 | 181300 |
| 2022-06-03 | 33.32 | $96.97 | 140400 |
| 2022-06-02 | 33.75 | $97.20 | 317400 |
| 2022-06-01 | 34.24 | $96.93 | 206400 |
| 2022-05-31 | 34.76 | $97.76 | 335100 |
| 2022-05-27 | 35.78 | $98.24 | 368100 |
| 2022-05-26 | 37.30 | $98.04 | 423700 |
| 2022-05-25 | 38.57 | $97.76 | 207100 |
| 2022-05-24 | 39.70 | $97.59 | 270400 |
| 2022-05-23 | 40.62 | $96.85 | 390600 |
| 2022-05-20 | 41.19 | $97.41 | 212800 |
| 2022-05-19 | 41.88 | $97.06 | 722900 |
| 2022-05-18 | 42.53 | $96.87 | 1.1M |
| 2022-05-17 | 42.84 | $96.65 | 176100 |
| 2022-05-16 | 43.09 | $97.21 | 183300 |
| 2022-05-13 | 43.58 | $97.01 | 1.4M |
| 2022-05-12 | 44.08 | $97.46 | 465400 |
| 2022-05-11 | 44.73 | $97.27 | 378300 |
| 2022-05-10 | 45.19 | $96.80 | 447800 |
| 2022-05-09 | 45.49 | $96.81 | 385400 |
| 2022-05-06 | 45.58 | $96.45 | 315700 |
| 2022-05-05 | 45.77 | $96.74 | 221800 |
| 2022-05-04 | 46.06 | $97.88 | 253300 |
| 2022-05-03 | 46.52 | $97.17 | 266700 |
| 2022-05-02 | 46.52 | $97.05 | 531100 |
| 2022-04-29 | 46.30 | $97.67 | 433100 |
| 2022-04-28 | 46.38 | $98.37 | 165700 |
| 2022-04-27 | 46.65 | $98.43 | 237400 |
| 2022-04-26 | 47.06 | $98.58 | 352500 |
| 2022-04-25 | 47.61 | $98.38 | 276900 |
| 2022-04-22 | 47.99 | $97.64 | 446500 |
| 2022-04-21 | 47.69 | $98.02 | 963200 |
| 2022-04-20 | 47.48 | $98.84 | 438200 |
| 2022-04-19 | 47.40 | $98.12 | 601400 |
| 2022-04-18 | 46.98 | $98.67 | 362300 |
| 2022-04-14 | 46.74 | $99.10 | 263900 |
| 2022-04-13 | 46.61 | $99.72 | 229300 |
| 2022-04-12 | 46.73 | $99.42 | 1.2M |
| 2022-04-11 | 46.40 | $99.17 | 256700 |
| 2022-04-08 | 45.73 | $99.53 | 236200 |
| 2022-04-07 | 45.17 | $100.20 | 167300 |
| 2022-04-06 | 44.77 | $100.27 | 553500 |
| 2022-04-05 | 44.36 | $100.65 | 338600 |
| 2022-04-04 | 44.23 | $101.38 | 208800 |
| 2022-04-01 | 44.41 | $101.59 | 404300 |
| 2022-03-31 | 44.60 | $101.78 | 215700 |
| 2022-03-30 | 44.88 | $101.86 | 252100 |
| 2022-03-29 | 45.23 | $101.27 | 244300 |
| 2022-03-28 | 45.10 | $100.93 | 281700 |
| 2022-03-25 | 44.56 | $100.70 | 644600 |
| 2022-03-24 | 44.00 | $101.56 | 128600 |
| 2022-03-23 | 43.83 | $101.85 | 202700 |
| 2022-03-22 | 43.64 | $101.55 | 333600 |
| 2022-03-21 | 42.98 | $101.75 | 314500 |
| 2022-03-18 | 42.44 | $102.61 | 125500 |
| 2022-03-17 | 42.18 | $102.30 | 344500 |
| 2022-03-16 | 41.74 | $102.20 | 243600 |
| 2022-03-15 | 40.95 | $102.20 | 453200 |
| 2022-03-14 | 40.20 | $102.46 | 535600 |
| 2022-03-11 | 39.51 | $103.20 | 268700 |
| 2022-03-10 | 39.17 | $103.28 | 348600 |
| 2022-03-09 | 38.85 | $103.83 | 180900 |
| 2022-03-08 | 38.85 | $104.31 | 304700 |
| 2022-03-07 | 39.05 | $104.73 | 394900 |
| 2022-03-04 | 39.66 | $105.30 | 253400 |
| 2022-03-03 | 40.68 | $104.77 | 310600 |
| 2022-03-02 | 40.98 | $104.78 | 637800 |
| 2022-03-01 | 41.42 | $105.50 | 385300 |
| 2022-02-28 | 42.40 | $105.27 | 169100 |
| 2022-02-25 | 42.83 | $104.79 | 200900 |
| 2022-02-24 | 42.06 | $104.75 | 234600 |
| 2022-02-23 | 41.27 | $104.93 | 195700 |
| 2022-02-22 | 40.59 | $105.25 | 164600 |
| 2022-02-18 | 40.00 | $105.23 | 224800 |
| 2022-02-17 | 39.43 | $105.09 | 383500 |
| 2022-02-16 | 38.62 | $104.78 | 216100 |
| 2022-02-15 | 37.29 | $104.91 | 140400 |
| 2022-02-14 | 35.95 | $105.19 | 220600 |
| 2022-02-11 | 34.67 | $105.38 | 156100 |
| 2022-02-10 | 33.33 | $105.26 | 181300 |
| 2022-02-09 | 32.08 | $105.84 | 163000 |
| 2022-02-08 | 31.12 | $105.93 | 345600 |
| 2022-02-07 | 30.15 | $106.15 | 200400 |
| 2022-02-04 | 29.25 | $106.27 | 330700 |
| 2022-02-03 | 28.33 | $106.79 | 303500 |
| 2022-02-02 | 27.83 | $106.99 | 262100 |
| 2022-02-01 | 27.55 | $106.77 | 222700 |
| 2022-01-31 | 26.73 | $107.20 | 217100 |
| 2022-01-28 | 26.10 | $107.25 | 339500 |
| 2022-01-27 | 25.43 | $107.17 | 202100 |
| 2022-01-26 | 24.79 | $107.11 | 254100 |
| 2022-01-25 | 24.11 | $107.39 | 190200 |
| 2022-01-24 | 23.74 | $107.56 | 318900 |
| 2022-01-21 | 23.52 | $107.55 | 280400 |
| 2022-01-20 | 23.15 | $107.31 | 389000 |
| 2022-01-19 | 22.21 | $107.29 | 402100 |
| 2022-01-18 | 21.14 | $107.13 | 469400 |
| 2022-01-14 | 20.02 | $107.81 | 312300 |
| 2022-01-13 | 19.38 | $108.12 | 210300 |
| 2022-01-12 | 18.92 | $108.02 | 420800 |
| 2022-01-11 | 18.37 | $108.02 | 131300 |
| 2022-01-10 | 17.59 | $108.05 | 346400 |
| 2022-01-07 | 16.55 | $108.04 | 305800 |
| 2022-01-06 | 15.63 | $108.37 | 524000 |
| 2022-01-05 | 14.87 | $108.36 | 302000 |
| 2022-01-04 | 14.24 | $108.76 | 410000 |
| 2022-01-03 | 13.75 | $108.94 | 600400 |
| 2021-12-31 | 13.70 | $109.41 | 257200 |
| 2021-12-30 | 14.10 | $109.28 | 175600 |
| 2021-12-29 | 14.03 | $109.51 | 255300 |
| 2021-12-28 | 14.31 | $109.85 | 940400 |
| 2021-12-27 | 14.99 | $109.76 | 212600 |
| 2021-12-23 | 15.48 | $109.75 | 243900 |
| 2021-12-22 | 16.00 | $109.82 | 531000 |
| 2021-12-21 | 16.44 | $109.83 | 240500 |
| 2021-12-20 | 16.90 | $110.10 | 292400 |
| 2021-12-17 | 17.76 | $109.84 | 159800 |
| 2021-12-16 | 18.57 | $109.79 | 178100 |
| 2021-12-15 | 19.22 | $109.80 | 198300 |
| 2021-12-14 | 19.77 | $109.88 | 162600 |
| 2021-12-13 | 20.36 | $109.85 | 204300 |
| 2021-12-10 | 20.97 | $109.47 | 164300 |
| 2021-12-09 | 21.46 | $109.43 | 599100 |
| 2021-12-08 | 22.31 | $109.27 | 215600 |
| 2021-12-07 | 23.22 | $109.69 | 124100 |
| 2021-12-06 | 23.74 | $109.94 | 136800 |
| 2021-12-03 | 24.02 | $110.17 | 172100 |
| 2021-12-02 | 24.36 | $109.79 | 198400 |
| 2021-12-01 | 24.87 | $109.86 | 201200 |
| 2021-11-30 | 25.55 | $109.80 | 299300 |
| 2021-11-29 | 26.01 | $109.80 | 234500 |
| 2021-11-26 | 26.86 | $109.52 | 143200 |
| 2021-11-24 | 27.91 | $109.01 | 161400 |
| 2021-11-23 | 29.00 | $108.95 | 184400 |
| 2021-11-22 | 30.32 | $109.42 | 238900 |
| 2021-11-19 | 31.73 | $109.65 | 140700 |
| 2021-11-18 | 32.66 | $109.48 | 243200 |
| 2021-11-17 | 33.98 | $109.31 | 171400 |
| 2021-11-16 | 35.58 | $109.24 | 128100 |
| 2021-11-15 | 37.14 | $109.40 | 109400 |
| 2021-11-12 | 38.57 | $109.68 | 119100 |
| 2021-11-11 | 39.73 | $109.64 | 120300 |
| 2021-11-10 | 40.93 | $109.98 | 126800 |
| 2021-11-09 | 41.67 | $110.41 | 126400 |
| 2021-11-08 | 41.85 | $110.30 | 107700 |
| 2021-11-05 | 42.20 | $110.45 | 103300 |
| 2021-11-04 | 42.56 | $109.98 | 204400 |
| 2021-11-03 | 43.31 | $109.77 | 162900 |
| 2021-11-02 | 44.11 | $109.94 | 189300 |
| 2021-11-01 | 45.18 | $109.79 | 230900 |
| 2021-10-29 | 46.44 | $110.04 | 188700 |
| 2021-10-28 | 47.53 | $110.05 | 208000 |
| 2021-10-27 | 48.38 | $110.00 | 251000 |
| 2021-10-26 | 49.27 | $109.75 | 262400 |
| 2021-10-25 | 50.51 | $109.70 | 95700 |
| 2021-10-22 | 51.89 | $109.61 | 170100 |
| 2021-10-21 | 53.42 | $109.61 | 88700 |
| 2021-10-20 | 55.04 | $109.68 | 116500 |
| 2021-10-19 | 56.56 | $109.74 | 183300 |
| 2021-10-18 | 58.07 | $110.04 | 88000 |
| 2021-10-15 | 59.46 | $110.18 | 175000 |
| 2021-10-14 | 60.67 | $110.36 | 154600 |
| 2021-10-13 | 61.87 | $110.13 | 98500 |
| 2021-10-12 | 63.27 | $109.95 | 175400 |
| 2021-10-11 | 64.82 | $109.60 | 194000 |
| 2021-10-08 | 66.60 | $109.82 | 203600 |
| 2021-10-07 | 68.18 | $110.12 | 126100 |
| 2021-10-06 | 69.55 | $110.25 | 217200 |
| 2021-10-05 | 70.83 | $110.39 | 209800 |
| 2021-10-04 | 72.00 | $110.71 | 181800 |
| 2021-10-01 | 72.99 | $110.69 | 204800 |
| 2021-09-30 | 74.05 | $110.55 | 359900 |
| 2021-09-29 | 75.17 | $110.61 | 260100 |
| 2021-09-28 | 76.35 | $110.45 | 232000 |
| 2021-09-27 | 77.59 | $110.89 | 124000 |
| 2021-09-24 | 78.42 | $110.98 | 142800 |
| 2021-09-23 | 79.23 | $111.30 | 113400 |
| 2021-09-22 | 79.72 | $111.73 | 126100 |
| 2021-09-21 | 79.90 | $111.75 | 163800 |
| 2021-09-20 | 80.09 | $111.63 | 134200 |
| 2021-09-17 | 80.30 | $111.42 | 169800 |
| 2021-09-16 | 80.55 | $111.58 | 126100 |
| 2021-09-15 | 80.67 | $111.82 | 173000 |
| 2021-09-14 | 80.62 | $111.78 | 136300 |
| 2021-09-13 | 80.58 | $111.62 | 101300 |
| 2021-09-10 | 80.55 | $111.51 | 104900 |
| 2021-09-09 | 80.53 | $111.57 | 125400 |
| 2021-09-08 | 80.50 | $111.42 | 157900 |
| 2021-09-07 | 80.49 | $111.20 | 134600 |
| 2021-09-03 | 80.48 | $111.48 | 107700 |
| 2021-09-02 | 80.32 | $111.63 | 135200 |
| 2021-09-01 | 80.15 | $111.43 | 127100 |
| 2021-08-31 | 79.98 | $111.67 | 120800 |
| 2021-08-30 | 79.64 | $111.80 | 128400 |
| 2021-08-27 | 79.28 | $111.56 | 137800 |
| 2021-08-26 | 78.92 | $111.39 | 175300 |
| 2021-08-25 | 78.54 | $111.46 | 136700 |
| 2021-08-24 | 78.09 | $111.68 | 191800 |
| 2021-08-23 | 77.49 | $111.82 | 160600 |
| 2021-08-20 | 76.87 | $111.78 | 216100 |
| 2021-08-19 | 76.21 | $111.79 | 139200 |
| 2021-08-18 | 75.51 | $111.53 | 106500 |
| 2021-08-17 | 74.79 | $111.62 | 210700 |
| 2021-08-16 | 73.97 | $111.69 | 123300 |
| 2021-08-13 | 73.09 | $111.50 | 124300 |
| 2021-08-12 | 72.16 | $111.23 | 125200 |
| 2021-08-11 | 71.18 | $111.22 | 141300 |
| 2021-08-10 | 70.16 | $111.14 | 108200 |
| 2021-08-09 | 69.07 | $111.24 | 135200 |
| 2021-08-06 | 67.92 | $111.57 | 145200 |
| 2021-08-05 | 66.60 | $111.95 | 84300 |
| 2021-08-04 | 65.11 | $112.08 | 252700 |
| 2021-08-03 | 63.55 | $112.09 | 112300 |
| 2021-08-02 | 61.87 | $111.98 | 128300 |
| 2021-07-30 | 60.10 | $111.93 | 84700 |
| 2021-07-29 | 58.22 | $111.90 | 92900 |
| 2021-07-28 | 56.24 | $111.94 | 164000 |
| 2021-07-27 | 54.16 | $111.85 | 107300 |
| 2021-07-26 | 51.96 | $111.76 | 85100 |
| 2021-07-23 | 49.66 | $111.78 | 114300 |
| 2021-07-22 | 47.23 | $111.81 | 83800 |
| 2021-07-21 | 44.67 | $111.71 | 153400 |
| 2021-07-20 | 41.98 | $111.99 | 326000 |
| 2021-07-19 | 39.10 | $111.80 | 229700 |
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