Is Coca-Cola Consolidated, Inc. (COKE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Coca-Cola Consolidated, Inc. (COKE) research center and poll results.
NASDAQ : COKE
Coca-Cola Consolidated, Inc.
$177.01 USD
-$0.14 (-0.08%)
- Volume
- 472.97K
- Average Volume
- 586.56K
- Market Capitalization
- $13.9B
- P/E Ratio
- 22.64
- Dividend Yield
- 0.56%
- Price Target
- Year High
- $219.65
- Year Low
- $110.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.14
- Current Ratio
- $1.23
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
182.76
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
39.05
Average
92.48
Maximum
205.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 182.76 | $182.45 | 455592 |
| 2026-07-15 | 182.95 | $177.01 | 474200 |
| 2026-07-14 | 183.37 | $177.15 | 530991 |
| 2026-07-13 | 183.91 | $178.01 | 365338 |
| 2026-07-10 | 184.32 | $179.30 | 594257 |
| 2026-07-09 | 184.91 | $175.50 | 653726 |
| 2026-07-08 | 185.39 | $175.78 | 1.5M |
| 2026-07-07 | 185.54 | $177.64 | 871800 |
| 2026-07-06 | 185.66 | $187.88 | 503479 |
| 2026-07-02 | 184.78 | $195.63 | 622621 |
| 2026-07-01 | 183.86 | $193.84 | 607799 |
| 2026-06-30 | 182.92 | $190.92 | 534447 |
| 2026-06-29 | 181.98 | $192.28 | 416130 |
| 2026-06-26 | 181.03 | $188.03 | 888523 |
| 2026-06-25 | 180.36 | $179.23 | 565575 |
| 2026-06-24 | 180.24 | $177.54 | 715498 |
| 2026-06-23 | 180.19 | $183.01 | 518106 |
| 2026-06-22 | 179.82 | $178.90 | 306419 |
| 2026-06-18 | 179.69 | $181.54 | 937902 |
| 2026-06-17 | 179.42 | $183.64 | 302569 |
| 2026-06-16 | 178.91 | $186.16 | 346175 |
| 2026-06-15 | 178.21 | $185.43 | 426845 |
| 2026-06-12 | 177.45 | $187.89 | 296200 |
| 2026-06-11 | 176.23 | $186.30 | 326921 |
| 2026-06-10 | 175.16 | $191.08 | 687741 |
| 2026-06-09 | 174.23 | $185.09 | 766894 |
| 2026-06-08 | 173.50 | $178.81 | 481543 |
| 2026-06-05 | 173.28 | $179.91 | 740900 |
| 2026-06-04 | 173.16 | $170.27 | 400113 |
| 2026-06-03 | 175.17 | $177.34 | 349772 |
| 2026-06-02 | 177.08 | $175.00 | 509500 |
| 2026-06-01 | 178.82 | $172.13 | 391017 |
| 2026-05-29 | 180.41 | $173.26 | 504213 |
| 2026-05-28 | 182.00 | $174.66 | 399925 |
| 2026-05-27 | 183.36 | $176.93 | 337105 |
| 2026-05-26 | 184.56 | $176.43 | 532809 |
| 2026-05-22 | 185.43 | $175.53 | 1.0M |
| 2026-05-21 | 186.44 | $176.34 | 500338 |
| 2026-05-20 | 187.25 | $176.22 | 700954 |
| 2026-05-19 | 187.81 | $173.36 | 780900 |
| 2026-05-18 | 188.37 | $172.23 | 829010 |
| 2026-05-15 | 189.06 | $170.27 | 715543 |
| 2026-05-14 | 190.05 | $163.43 | 537500 |
| 2026-05-13 | 191.19 | $164.98 | 885500 |
| 2026-05-12 | 192.31 | $172.46 | 916160 |
| 2026-05-11 | 193.30 | $170.48 | 890300 |
| 2026-05-08 | 194.70 | $174.31 | 1.1M |
| 2026-05-07 | 196.15 | $177.61 | 2.1M |
| 2026-05-06 | 197.72 | $210.52 | 642695 |
| 2026-05-05 | 197.31 | $215.40 | 374000 |
| 2026-05-04 | 196.39 | $209.77 | 456054 |
| 2026-05-01 | 195.80 | $203.92 | 378662 |
| 2026-04-30 | 195.34 | $205.07 | 309421 |
| 2026-04-29 | 195.13 | $201.94 | 387905 |
| 2026-04-28 | 194.62 | $200.97 | 309601 |
| 2026-04-27 | 193.87 | $193.86 | 270550 |
| 2026-04-24 | 193.24 | $195.59 | 362300 |
| 2026-04-23 | 192.46 | $192.67 | 442500 |
| 2026-04-22 | 192.14 | $187.30 | 320430 |
| 2026-04-21 | 192.05 | $184.60 | 348073 |
| 2026-04-20 | 192.24 | $185.99 | 297935 |
| 2026-04-17 | 193.01 | $190.18 | 427456 |
| 2026-04-16 | 194.02 | $186.16 | 419228 |
| 2026-04-15 | 195.36 | $187.46 | 616112 |
| 2026-04-14 | 196.81 | $192.10 | 487800 |
| 2026-04-13 | 197.88 | $198.49 | 332128 |
| 2026-04-10 | 198.81 | $203.42 | 416729 |
| 2026-04-09 | 199.12 | $209.04 | 364115 |
| 2026-04-08 | 199.13 | $202.36 | 548754 |
| 2026-04-07 | 199.40 | $196.88 | 386508 |
| 2026-04-06 | 199.90 | $197.97 | 315005 |
| 2026-04-02 | 200.22 | $194.69 | 622461 |
| 2026-04-01 | 200.67 | $201.01 | 513636 |
| 2026-03-31 | 200.98 | $191.74 | 475429 |
| 2026-03-30 | 201.63 | $185.79 | 381500 |
| 2026-03-27 | 202.66 | $181.30 | 410835 |
| 2026-03-26 | 203.72 | $180.02 | 600511 |
| 2026-03-25 | 204.69 | $186.34 | 606338 |
| 2026-03-24 | 205.38 | $185.45 | 824200 |
| 2026-03-23 | 205.87 | $188.39 | 1.1M |
| 2026-03-20 | 205.71 | $201.45 | 1.4M |
| 2026-03-19 | 204.75 | $210.43 | 426795 |
| 2026-03-18 | 203.07 | $212.85 | 363763 |
| 2026-03-17 | 200.94 | $216.54 | 291219 |
| 2026-03-16 | 198.42 | $213.53 | 502768 |
| 2026-03-13 | 195.84 | $216.91 | 497000 |
| 2026-03-12 | 193.18 | $209.70 | 717751 |
| 2026-03-11 | 190.65 | $209.29 | 359236 |
| 2026-03-10 | 188.01 | $207.66 | 299279 |
| 2026-03-09 | 185.33 | $206.91 | 375005 |
| 2026-03-06 | 182.87 | $204.39 | 360043 |
| 2026-03-05 | 180.43 | $203.61 | 310918 |
| 2026-03-04 | 177.75 | $207.35 | 333148 |
| 2026-03-03 | 175.17 | $204.75 | 636018 |
| 2026-03-02 | 172.63 | $206.38 | 751487 |
| 2026-02-27 | 169.92 | $202.40 | 907691 |
| 2026-02-26 | 167.26 | $199.47 | 793500 |
| 2026-02-25 | 164.76 | $200.13 | 506101 |
| 2026-02-24 | 162.28 | $195.20 | 502553 |
| 2026-02-23 | 159.98 | $185.30 | 498726 |
| 2026-02-20 | 158.22 | $182.22 | 533667 |
| 2026-02-19 | 156.61 | $176.79 | 886704 |
| 2026-02-18 | 155.47 | $170.29 | 444437 |
| 2026-02-17 | 154.61 | $166.10 | 563792 |
| 2026-02-13 | 153.88 | $161.91 | 390578 |
| 2026-02-12 | 153.33 | $163.70 | 413594 |
| 2026-02-11 | 152.75 | $159.14 | 294300 |
| 2026-02-10 | 152.39 | $156.47 | 428040 |
| 2026-02-09 | 152.08 | $154.09 | 412892 |
| 2026-02-06 | 151.89 | $157.74 | 411900 |
| 2026-02-05 | 151.50 | $155.48 | 623900 |
| 2026-02-04 | 151.08 | $150.00 | 691500 |
| 2026-02-03 | 150.85 | $155.92 | 308843 |
| 2026-02-02 | 150.51 | $153.89 | 344428 |
| 2026-01-30 | 150.31 | $152.06 | 423410 |
| 2026-01-29 | 150.37 | $149.30 | 424840 |
| 2026-01-28 | 150.64 | $149.50 | 275709 |
| 2026-01-27 | 150.90 | $150.50 | 221572 |
| 2026-01-26 | 151.40 | $149.16 | 260244 |
| 2026-01-23 | 152.05 | $150.21 | 233300 |
| 2026-01-22 | 152.71 | $149.91 | 357241 |
| 2026-01-21 | 153.46 | $154.00 | 344472 |
| 2026-01-20 | 154.07 | $153.11 | 442147 |
| 2026-01-16 | 154.71 | $151.48 | 445902 |
| 2026-01-15 | 155.32 | $150.85 | 645717 |
| 2026-01-14 | 155.93 | $152.24 | 352637 |
| 2026-01-13 | 156.61 | $151.97 | 276229 |
| 2026-01-12 | 157.30 | $150.18 | 402226 |
| 2026-01-09 | 157.84 | $150.35 | 311000 |
| 2026-01-08 | 158.44 | $149.88 | 549805 |
| 2026-01-07 | 159.11 | $146.99 | 408504 |
| 2026-01-06 | 159.98 | $145.57 | 464938 |
| 2026-01-05 | 161.11 | $149.10 | 612164 |
| 2026-01-02 | 161.94 | $149.84 | 613080 |
| 2025-12-31 | 162.66 | $153.30 | 648600 |
| 2025-12-30 | 163.13 | $154.66 | 461053 |
| 2025-12-29 | 163.50 | $154.62 | 891102 |
| 2025-12-26 | 163.92 | $160.63 | 375024 |
| 2025-12-24 | 164.08 | $162.04 | 224600 |
| 2025-12-23 | 164.10 | $163.46 | 298786 |
| 2025-12-22 | 164.01 | $164.89 | 520164 |
| 2025-12-19 | 163.84 | $166.18 | 2.0M |
| 2025-12-18 | 163.70 | $166.02 | 869413 |
| 2025-12-17 | 163.58 | $163.61 | 626253 |
| 2025-12-16 | 163.48 | $162.97 | 513939 |
| 2025-12-15 | 163.31 | $165.93 | 649413 |
| 2025-12-12 | 162.99 | $165.78 | 489825 |
| 2025-12-11 | 162.78 | $160.96 | 440747 |
| 2025-12-10 | 162.52 | $162.33 | 614267 |
| 2025-12-09 | 162.02 | $163.23 | 452699 |
| 2025-12-08 | 161.13 | $164.51 | 543680 |
| 2025-12-05 | 159.80 | $168.08 | 328754 |
| 2025-12-04 | 158.17 | $165.71 | 250800 |
| 2025-12-03 | 156.62 | $164.38 | 290411 |
| 2025-12-02 | 155.08 | $162.54 | 343498 |
| 2025-12-01 | 153.51 | $162.14 | 607214 |
| 2025-11-28 | 151.92 | $162.95 | 266113 |
| 2025-11-26 | 150.39 | $163.91 | 601521 |
| 2025-11-25 | 148.60 | $162.34 | 623847 |
| 2025-11-24 | 146.89 | $161.75 | 525322 |
| 2025-11-21 | 145.21 | $161.51 | 725229 |
| 2025-11-20 | 143.52 | $163.38 | 446000 |
| 2025-11-19 | 141.73 | $163.66 | 418303 |
| 2025-11-18 | 140.01 | $161.53 | 399909 |
| 2025-11-17 | 138.57 | $159.65 | 395179 |
| 2025-11-14 | 137.22 | $159.54 | 518484 |
| 2025-11-13 | 135.83 | $161.47 | 833601 |
| 2025-11-12 | 134.29 | $155.83 | 694768 |
| 2025-11-11 | 132.84 | $152.28 | 819946 |
| 2025-11-10 | 131.56 | $145.48 | 756335 |
| 2025-11-07 | 130.52 | $137.78 | 304907 |
| 2025-11-06 | 129.86 | $135.61 | 258571 |
| 2025-11-05 | 129.24 | $134.74 | 380838 |
| 2025-11-04 | 128.50 | $133.59 | 378415 |
| 2025-11-03 | 127.81 | $130.97 | 368600 |
| 2025-10-31 | 127.20 | $130.38 | 387984 |
| 2025-10-30 | 126.71 | $132.49 | 695714 |
| 2025-10-29 | 126.05 | $127.97 | 556716 |
| 2025-10-28 | 125.60 | $128.13 | 586220 |
| 2025-10-27 | 125.05 | $128.17 | 346914 |
| 2025-10-24 | 124.46 | $127.66 | 323201 |
| 2025-10-23 | 123.85 | $127.71 | 346641 |
| 2025-10-22 | 123.16 | $129.22 | 440538 |
| 2025-10-21 | 122.42 | $132.82 | 367303 |
| 2025-10-20 | 121.51 | $132.64 | 350200 |
| 2025-10-17 | 120.63 | $131.68 | 379877 |
| 2025-10-16 | 119.71 | $130.59 | 559372 |
| 2025-10-15 | 118.77 | $126.87 | 525369 |
| 2025-10-14 | 118.36 | $126.70 | 388791 |
| 2025-10-13 | 117.91 | $124.73 | 476818 |
| 2025-10-10 | 117.76 | $124.48 | 771394 |
| 2025-10-09 | 117.64 | $123.20 | 772387 |
| 2025-10-08 | 117.69 | $119.93 | 357870 |
| 2025-10-07 | 117.76 | $119.82 | 395736 |
| 2025-10-06 | 117.90 | $118.79 | 570320 |
| 2025-10-03 | 118.08 | $120.65 | 613463 |
| 2025-10-02 | 118.09 | $119.30 | 487128 |
| 2025-10-01 | 118.09 | $118.97 | 436237 |
| 2025-09-30 | 118.00 | $117.16 | 428924 |
| 2025-09-29 | 117.99 | $116.34 | 427742 |
| 2025-09-26 | 118.04 | $115.39 | 464282 |
| 2025-09-25 | 118.08 | $113.93 | 572833 |
| 2025-09-24 | 118.25 | $114.39 | 477556 |
| 2025-09-23 | 118.28 | $114.71 | 420159 |
| 2025-09-22 | 118.38 | $114.97 | 886978 |
| 2025-09-19 | 118.59 | $113.22 | 2.6M |
| 2025-09-18 | 118.84 | $111.91 | 1.2M |
| 2025-09-17 | 119.18 | $118.53 | 573710 |
| 2025-09-16 | 119.21 | $117.80 | 584283 |
| 2025-09-15 | 119.10 | $121.77 | 497553 |
| 2025-09-12 | 118.67 | $121.98 | 468854 |
| 2025-09-11 | 118.30 | $124.15 | 558635 |
| 2025-09-10 | 117.85 | $121.38 | 490835 |
| 2025-09-09 | 117.53 | $122.60 | 465301 |
| 2025-09-08 | 117.13 | $122.50 | 505719 |
| 2025-09-05 | 116.71 | $120.81 | 591345 |
| 2025-09-04 | 116.38 | $119.31 | 508300 |
| 2025-09-03 | 116.09 | $117.19 | 336248 |
| 2025-09-02 | 115.84 | $116.94 | 453349 |
| 2025-08-29 | 115.59 | $117.24 | 281399 |
| 2025-08-28 | 115.35 | $116.21 | 435393 |
| 2025-08-27 | 115.13 | $117.42 | 472533 |
| 2025-08-26 | 114.99 | $115.01 | 509841 |
| 2025-08-25 | 114.98 | $116.57 | 295300 |
| 2025-08-22 | 114.96 | $119.23 | 437394 |
| 2025-08-21 | 114.93 | $118.21 | 259980 |
| 2025-08-20 | 114.61 | $118.82 | 357459 |
| 2025-08-19 | 114.39 | $119.06 | 630500 |
| 2025-08-18 | 114.30 | $115.65 | 510038 |
| 2025-08-15 | 114.26 | $113.05 | 398329 |
| 2025-08-14 | 114.27 | $114.72 | 268933 |
| 2025-08-13 | 114.21 | $115.10 | 391355 |
| 2025-08-12 | 114.00 | $114.89 | 247003 |
| 2025-08-11 | 113.73 | $114.59 | 261369 |
| 2025-08-08 | 113.62 | $114.11 | 309030 |
| 2025-08-07 | 113.61 | $114.23 | 500300 |
| 2025-08-06 | 113.61 | $113.51 | 408111 |
| 2025-08-05 | 113.60 | $112.16 | 432477 |
| 2025-08-04 | 113.68 | $112.01 | 375500 |
| 2025-08-01 | 113.88 | $112.41 | 552213 |
| 2025-07-31 | 114.14 | $111.75 | 486597 |
| 2025-07-30 | 114.35 | $114.65 | 740416 |
| 2025-07-29 | 114.40 | $114.78 | 600648 |
| 2025-07-28 | 114.25 | $116.19 | 652892 |
| 2025-07-25 | 114.01 | $118.80 | 1.5M |
| 2025-07-24 | 113.61 | $111.81 | 803102 |
| 2025-07-23 | 113.41 | $114.26 | 947700 |
| 2025-07-22 | 113.15 | $117.37 | 619000 |
| 2025-07-21 | 112.72 | $114.73 | 512840 |
| 2025-07-18 | 112.34 | $113.36 | 618158 |
| 2025-07-17 | 111.98 | $113.48 | 524876 |
| 2025-07-16 | 111.59 | $110.91 | 441700 |
| 2025-07-15 | 111.41 | $109.55 | 597007 |
| 2025-07-14 | 111.36 | $112.25 | 405835 |
| 2025-07-11 | 111.24 | $113.95 | 459500 |
| 2025-07-10 | 110.95 | $114.18 | 419934 |
| 2025-07-09 | 110.80 | $113.32 | 474783 |
| 2025-07-08 | 110.63 | $113.86 | 655105 |
| 2025-07-07 | 110.37 | $115.97 | 1.1M |
| 2025-07-03 | 109.88 | $117.71 | 467500 |
| 2025-07-02 | 109.38 | $115.95 | 677017 |
| 2025-07-01 | 109.16 | $115.62 | 845184 |
| 2025-06-30 | 109.02 | $111.65 | 916332 |
| 2025-06-27 | 109.17 | $111.45 | 1.5M |
| 2025-06-26 | 109.30 | $110.88 | 779635 |
| 2025-06-25 | 109.46 | $107.65 | 649813 |
| 2025-06-24 | 109.73 | $109.25 | 521178 |
| 2025-06-23 | 109.98 | $108.64 | 672300 |
| 2025-06-20 | 110.20 | $107.14 | 1.4M |
| 2025-06-18 | 110.53 | $106.20 | 577013 |
| 2025-06-17 | 111.02 | $105.72 | 690039 |
| 2025-06-16 | 111.56 | $107.16 | 941200 |
| 2025-06-13 | 112.08 | $108.62 | 410700 |
| 2025-06-12 | 112.47 | $109.83 | 591406 |
| 2025-06-11 | 112.70 | $108.18 | 496100 |
| 2025-06-10 | 113.05 | $111.10 | 482439 |
| 2025-06-09 | 113.37 | $110.11 | 518529 |
| 2025-06-06 | 113.63 | $108.66 | 631111 |
| 2025-06-05 | 114.12 | $106.17 | 746528 |
| 2025-06-04 | 114.78 | $107.68 | 908700 |
| 2025-06-03 | 115.27 | $111.44 | 591426 |
| 2025-06-02 | 115.38 | $112.83 | 689513 |
| 2025-05-30 | 115.47 | $114.65 | 725362 |
| 2025-05-29 | 115.70 | $113.99 | 717063 |
| 2025-05-28 | 116.78 | $114.23 | 755026 |
| 2025-05-27 | 117.82 | $112.93 | 929417 |
| 2025-05-23 | 118.94 | $114.36 | 436650 |
| 2025-05-22 | 120.06 | $113.02 | 561420 |
| 2025-05-21 | 121.36 | $113.80 | 559080 |
| 2025-05-20 | 122.64 | $116.00 | 352700 |
| 2025-05-19 | 123.70 | $116.49 | 599700 |
| 2025-05-16 | 124.70 | $117.59 | 643420 |
| 2025-05-15 | 125.90 | $116.25 | 586850 |
| 2025-05-14 | 127.09 | $114.51 | 816720 |
| 2025-05-13 | 128.37 | $115.13 | 724920 |
| 2025-05-12 | 129.68 | $117.53 | 789380 |
| 2025-05-09 | 130.78 | $115.25 | 809150 |
| 2025-05-08 | 131.92 | $118.58 | 675550 |
| 2025-05-07 | 132.79 | $119.36 | 690460 |
| 2025-05-06 | 133.29 | $117.40 | 882470 |
| 2025-05-05 | 133.86 | $113.73 | 1.4M |
| 2025-05-02 | 134.71 | $114.50 | 1.2M |
| 2025-05-01 | 135.94 | $119.31 | 1.8M |
| 2025-04-30 | 136.97 | $135.58 | 725820 |
| 2025-04-29 | 137.13 | $135.13 | 440000 |
| 2025-04-28 | 137.12 | $135.23 | 390930 |
| 2025-04-25 | 137.01 | $136.90 | 319320 |
| 2025-04-24 | 136.74 | $139.02 | 486380 |
| 2025-04-23 | 136.29 | $139.26 | 464260 |
| 2025-04-22 | 135.81 | $137.33 | 428800 |
| 2025-04-21 | 135.37 | $136.41 | 505000 |
| 2025-04-17 | 135.05 | $141.60 | 307720 |
| 2025-04-16 | 134.54 | $139.99 | 442000 |
| 2025-04-15 | 134.17 | $140.24 | 374580 |
| 2025-04-14 | 133.74 | $141.33 | 388750 |
| 2025-04-11 | 133.25 | $139.52 | 377250 |
| 2025-04-10 | 132.87 | $137.99 | 577790 |
| 2025-04-09 | 132.54 | $135.91 | 671870 |
| 2025-04-08 | 132.44 | $129.44 | 982000 |
| 2025-04-07 | 132.48 | $128.81 | 835840 |
| 2025-04-04 | 132.18 | $130.61 | 658170 |
| 2025-04-03 | 132.27 | $139.09 | 578000 |
| 2025-04-02 | 132.00 | $139.91 | 506680 |
| 2025-04-01 | 131.79 | $138.88 | 414320 |
| 2025-03-31 | 131.52 | $135.00 | 548000 |
| 2025-03-28 | 131.81 | $133.02 | 300540 |
| 2025-03-27 | 132.24 | $131.50 | 505070 |
| 2025-03-26 | 132.67 | $129.89 | 296440 |
| 2025-03-25 | 133.03 | $129.72 | 435000 |
| 2025-03-24 | 133.51 | $128.50 | 503390 |
| 2025-03-21 | 134.04 | $130.06 | 1.6M |
| 2025-03-20 | 134.45 | $131.36 | 322970 |
| 2025-03-19 | 135.10 | $132.65 | 424000 |
| 2025-03-18 | 135.51 | $131.63 | 340220 |
| 2025-03-17 | 135.92 | $131.60 | 411220 |
| 2025-03-14 | 136.39 | $131.85 | 369250 |
| 2025-03-13 | 137.09 | $131.37 | 281590 |
| 2025-03-12 | 137.64 | $133.83 | 700940 |
| 2025-03-11 | 138.03 | $130.35 | 653390 |
| 2025-03-10 | 138.52 | $122.76 | 642000 |
| 2025-03-07 | 139.24 | $132.38 | 499000 |
| 2025-03-06 | 139.43 | $133.76 | 431590 |
| 2025-03-05 | 139.63 | $135.63 | 576430 |
| 2025-03-04 | 139.77 | $133.54 | 654340 |
| 2025-03-03 | 139.90 | $140.72 | 760050 |
| 2025-02-28 | 139.70 | $141.71 | 731280 |
| 2025-02-27 | 139.45 | $140.11 | 352070 |
| 2025-02-26 | 139.21 | $137.07 | 348000 |
| 2025-02-25 | 139.04 | $139.32 | 329230 |
| 2025-02-24 | 138.67 | $139.09 | 470670 |
| 2025-02-21 | 138.18 | $138.29 | 676920 |
| 2025-02-20 | 137.85 | $144.27 | 453000 |
| 2025-02-19 | 137.31 | $140.97 | 306000 |
| 2025-02-18 | 137.06 | $139.83 | 349000 |
| 2025-02-14 | 137.00 | $140.86 | 468760 |
| 2025-02-13 | 136.64 | $145.85 | 340380 |
| 2025-02-12 | 135.85 | $142.53 | 269000 |
| 2025-02-11 | 135.18 | $141.54 | 330410 |
| 2025-02-10 | 134.39 | $140.24 | 344500 |
| 2025-02-07 | 133.65 | $137.16 | 226000 |
| 2025-02-06 | 133.23 | $136.01 | 317020 |
| 2025-02-05 | 132.88 | $137.78 | 419730 |
| 2025-02-04 | 132.56 | $138.53 | 369000 |
| 2025-02-03 | 132.25 | $136.15 | 437220 |
| 2025-01-31 | 131.84 | $136.76 | 387230 |
| 2025-01-30 | 131.30 | $136.62 | 295200 |
| 2025-01-29 | 130.67 | $135.35 | 413690 |
| 2025-01-28 | 130.06 | $133.58 | 329000 |
| 2025-01-27 | 129.50 | $132.05 | 376000 |
| 2025-01-24 | 128.93 | $129.20 | 278250 |
| 2025-01-23 | 128.41 | $131.78 | 478270 |
| 2025-01-22 | 127.83 | $133.37 | 280440 |
| 2025-01-21 | 127.27 | $135.94 | 387020 |
| 2025-01-17 | 126.53 | $138.64 | 1.1M |
| 2025-01-16 | 125.86 | $133.68 | 438000 |
| 2025-01-15 | 125.51 | $130.00 | 352210 |
| 2025-01-14 | 125.35 | $129.18 | 263420 |
| 2025-01-13 | 125.30 | $125.78 | 278000 |
| 2025-01-10 | 125.37 | $125.42 | 330000 |
| 2025-01-08 | 125.47 | $128.72 | 279140 |
| 2025-01-07 | 125.42 | $128.98 | 334370 |
| 2025-01-06 | 125.42 | $131.50 | 499080 |
| 2025-01-03 | 125.44 | $132.20 | 800000 |
| 2025-01-02 | 125.25 | $128.00 | 405000 |
| 2024-12-31 | 125.37 | $126.00 | 457230 |
| 2024-12-30 | 125.61 | $124.00 | 250000 |
| 2024-12-27 | 125.94 | $123.24 | 293350 |
| 2024-12-26 | 126.34 | $122.28 | 248050 |
| 2024-12-24 | 126.95 | $120.67 | 185000 |
| 2024-12-23 | 127.41 | $118.81 | 261000 |
| 2024-12-20 | 127.77 | $120.26 | 909000 |
| 2024-12-19 | 127.99 | $122.17 | 240040 |
| 2024-12-18 | 128.07 | $121.13 | 263840 |
| 2024-12-17 | 128.13 | $125.16 | 317000 |
| 2024-12-16 | 127.92 | $126.62 | 295130 |
| 2024-12-13 | 127.64 | $126.97 | 205260 |
| 2024-12-12 | 127.37 | $128.07 | 214400 |
| 2024-12-11 | 127.12 | $127.13 | 370090 |
| 2024-12-10 | 126.94 | $127.49 | 237000 |
| 2024-12-09 | 126.67 | $127.70 | 252040 |
| 2024-12-06 | 126.41 | $129.07 | 325550 |
| 2024-12-05 | 125.90 | $131.76 | 363470 |
| 2024-12-04 | 125.26 | $128.45 | 275000 |
| 2024-12-03 | 124.74 | $130.41 | 344000 |
| 2024-12-02 | 123.94 | $130.90 | 345000 |
| 2024-11-29 | 123.06 | $130.43 | 164040 |
| 2024-11-27 | 122.16 | $131.24 | 331920 |
| 2024-11-26 | 121.60 | $134.50 | 619000 |
| 2024-11-25 | 120.92 | $129.96 | 531480 |
| 2024-11-22 | 120.58 | $125.99 | 261410 |
| 2024-11-21 | 120.52 | $124.62 | 298240 |
| 2024-11-20 | 120.61 | $123.80 | 269000 |
| 2024-11-19 | 120.79 | $122.36 | 271000 |
| 2024-11-18 | 121.00 | $120.93 | 305000 |
| 2024-11-15 | 121.32 | $121.07 | 436150 |
| 2024-11-14 | 121.71 | $121.52 | 385030 |
| 2024-11-13 | 122.16 | $123.07 | 291000 |
| 2024-11-12 | 122.55 | $123.62 | 329390 |
| 2024-11-11 | 122.89 | $122.09 | 381000 |
| 2024-11-08 | 123.30 | $122.46 | 434360 |
| 2024-11-07 | 123.59 | $118.78 | 339000 |
| 2024-11-06 | 123.99 | $119.09 | 577780 |
| 2024-11-05 | 124.41 | $117.96 | 394000 |
| 2024-11-04 | 124.91 | $114.36 | 613170 |
| 2024-11-01 | 125.48 | $113.44 | 578000 |
| 2024-10-31 | 126.27 | $112.43 | 1.0M |
| 2024-10-30 | 127.01 | $119.96 | 316000 |
| 2024-10-29 | 127.49 | $120.96 | 392110 |
| 2024-10-28 | 127.98 | $123.06 | 393500 |
| 2024-10-25 | 128.41 | $124.89 | 297730 |
| 2024-10-24 | 128.64 | $126.38 | 311520 |
| 2024-10-23 | 128.76 | $127.37 | 276160 |
| 2024-10-22 | 128.87 | $126.55 | 323450 |
| 2024-10-21 | 129.01 | $127.42 | 406270 |
| 2024-10-18 | 129.21 | $128.75 | 353770 |
| 2024-10-17 | 129.09 | $130.56 | 252000 |
| 2024-10-16 | 128.90 | $130.91 | 288420 |
| 2024-10-15 | 128.68 | $130.47 | 345000 |
| 2024-10-14 | 128.47 | $130.16 | 233410 |
| 2024-10-11 | 128.36 | $128.29 | 256770 |
| 2024-10-10 | 128.43 | $126.70 | 286000 |
| 2024-10-09 | 128.45 | $127.65 | 278000 |
| 2024-10-08 | 128.46 | $127.86 | 285460 |
| 2024-10-07 | 128.50 | $125.73 | 320000 |
| 2024-10-04 | 128.97 | $129.21 | 303460 |
| 2024-10-03 | 129.16 | $127.28 | 366000 |
| 2024-10-02 | 129.54 | $129.50 | 267000 |
| 2024-10-01 | 129.82 | $130.86 | 304170 |
| 2024-09-30 | 129.93 | $131.64 | 464330 |
| 2024-09-27 | 130.06 | $129.60 | 395000 |
| 2024-09-26 | 130.20 | $128.64 | 362000 |
| 2024-09-25 | 130.41 | $129.56 | 319260 |
| 2024-09-24 | 130.60 | $129.40 | 433150 |
| 2024-09-23 | 130.83 | $131.40 | 625000 |
| 2024-09-20 | 131.01 | $126.43 | 3.0M |
| 2024-09-19 | 131.47 | $126.70 | 516000 |
| 2024-09-18 | 131.74 | $126.56 | 464000 |
| 2024-09-17 | 131.76 | $126.14 | 553270 |
| 2024-09-16 | 131.82 | $128.04 | 497410 |
| 2024-09-13 | 131.72 | $129.70 | 506000 |
| 2024-09-12 | 131.59 | $127.11 | 489000 |
| 2024-09-11 | 131.52 | $127.79 | 685010 |
| 2024-09-10 | 131.41 | $128.76 | 609680 |
| 2024-09-09 | 131.24 | $135.08 | 805000 |
| 2024-09-06 | 130.78 | $132.99 | 522000 |
| 2024-09-05 | 130.43 | $134.84 | 624310 |
| 2024-09-04 | 129.96 | $135.25 | 607810 |
| 2024-09-03 | 129.48 | $132.88 | 573280 |
| 2024-08-30 | 128.91 | $134.24 | 540010 |
| 2024-08-29 | 128.57 | $132.58 | 364000 |
| 2024-08-28 | 128.15 | $132.78 | 500920 |
| 2024-08-27 | 127.24 | $133.42 | 373680 |
| 2024-08-26 | 126.27 | $133.98 | 395640 |
| 2024-08-23 | 125.14 | $135.00 | 501000 |
| 2024-08-22 | 124.04 | $135.60 | 550510 |
| 2024-08-21 | 122.78 | $132.13 | 702090 |
| 2024-08-20 | 121.70 | $126.80 | 363000 |
| 2024-08-19 | 120.94 | $127.41 | 315250 |
| 2024-08-16 | 120.02 | $126.10 | 250910 |
| 2024-08-15 | 119.15 | $127.02 | 370000 |
| 2024-08-14 | 118.24 | $125.82 | 305000 |
| 2024-08-13 | 117.29 | $125.42 | 329000 |
| 2024-08-12 | 116.44 | $125.41 | 295430 |
| 2024-08-09 | 115.50 | $125.94 | 285090 |
| 2024-08-08 | 114.61 | $125.98 | 381560 |
| 2024-08-07 | 113.72 | $125.35 | 364000 |
| 2024-08-06 | 112.86 | $125.75 | 613110 |
| 2024-08-05 | 111.96 | $121.56 | 730670 |
| 2024-08-02 | 111.33 | $127.43 | 695110 |
| 2024-08-01 | 110.34 | $124.14 | 1.1M |
| 2024-07-31 | 109.60 | $114.59 | 485000 |
| 2024-07-30 | 109.40 | $114.06 | 371520 |
| 2024-07-29 | 109.24 | $111.24 | 350000 |
| 2024-07-26 | 109.11 | $113.07 | 335430 |
| 2024-07-25 | 108.81 | $110.40 | 432000 |
| 2024-07-24 | 108.60 | $110.50 | 586000 |
| 2024-07-23 | 108.34 | $111.59 | 561520 |
| 2024-07-22 | 107.93 | $109.12 | 237000 |
| 2024-07-19 | 107.45 | $108.55 | 321000 |
| 2024-07-18 | 106.91 | $108.92 | 380200 |
| 2024-07-17 | 106.59 | $106.77 | 434090 |
| 2024-07-16 | 106.26 | $108.34 | 358480 |
| 2024-07-15 | 105.86 | $106.63 | 414000 |
| 2024-07-12 | 105.59 | $108.29 | 247000 |
| 2024-07-11 | 105.29 | $108.05 | 383000 |
| 2024-07-10 | 105.07 | $108.26 | 403000 |
| 2024-07-09 | 104.73 | $107.69 | 351000 |
| 2024-07-08 | 104.45 | $108.93 | 452000 |
| 2024-07-05 | 104.09 | $107.75 | 626570 |
| 2024-07-03 | 103.70 | $109.22 | 427000 |
| 2024-07-02 | 103.17 | $110.55 | 586220 |
| 2024-07-01 | 102.56 | $111.00 | 1.1M |
| 2024-06-28 | 101.91 | $108.50 | 6.8M |
| 2024-06-27 | 101.40 | $107.09 | 595470 |
| 2024-06-26 | 100.97 | $106.27 | 677000 |
| 2024-06-25 | 100.60 | $105.34 | 591150 |
| 2024-06-24 | 100.29 | $103.31 | 674000 |
| 2024-06-21 | 100.00 | $99.53 | 734000 |
| 2024-06-20 | 100.01 | $97.79 | 821430 |
| 2024-06-18 | 100.03 | $102.39 | 639930 |
| 2024-06-17 | 99.64 | $100.17 | 405000 |
| 2024-06-14 | 99.31 | $100.40 | 435530 |
| 2024-06-13 | 98.95 | $101.21 | 404000 |
| 2024-06-12 | 98.65 | $102.42 | 899000 |
| 2024-06-11 | 98.30 | $103.60 | 768000 |
| 2024-06-10 | 97.88 | $101.40 | 585000 |
| 2024-06-07 | 97.57 | $102.10 | 500270 |
| 2024-06-06 | 97.20 | $101.80 | 669070 |
| 2024-06-05 | 96.84 | $99.88 | 745470 |
| 2024-06-04 | 96.89 | $98.64 | 629000 |
| 2024-06-03 | 96.25 | $98.27 | 608060 |
| 2024-05-31 | 95.60 | $98.10 | 808550 |
| 2024-05-30 | 94.90 | $98.27 | 474000 |
| 2024-05-29 | 94.14 | $98.48 | 580000 |
| 2024-05-28 | 93.34 | $98.84 | 721000 |
| 2024-05-24 | 92.57 | $99.27 | 636450 |
| 2024-05-23 | 91.72 | $97.41 | 752450 |
| 2024-05-22 | 91.01 | $99.80 | 832080 |
| 2024-05-21 | 90.23 | $98.12 | 543000 |
| 2024-05-20 | 89.48 | $94.53 | 390300 |
| 2024-05-17 | 88.90 | $93.70 | 712250 |
| 2024-05-16 | 88.31 | $93.24 | 639460 |
| 2024-05-15 | 87.65 | $95.16 | 385080 |
| 2024-05-14 | 86.95 | $95.35 | 335000 |
| 2024-05-13 | 86.25 | $95.20 | 392070 |
| 2024-05-10 | 85.55 | $95.21 | 361000 |
| 2024-05-09 | 84.87 | $94.76 | 567310 |
| 2024-05-08 | 84.24 | $94.48 | 1.2M |
| 2024-05-07 | 83.57 | $100.93 | 2.0M |
| 2024-05-06 | 82.70 | $85.79 | 411050 |
| 2024-05-03 | 82.63 | $85.34 | 426720 |
| 2024-05-02 | 82.52 | $84.10 | 382010 |
| 2024-05-01 | 82.41 | $83.05 | 286000 |
| 2024-04-30 | 82.32 | $82.60 | 560250 |
| 2024-04-29 | 82.27 | $83.41 | 435410 |
| 2024-04-26 | 82.29 | $82.24 | 352000 |
| 2024-04-25 | 82.41 | $83.10 | 347000 |
| 2024-04-24 | 82.46 | $84.25 | 415500 |
| 2024-04-23 | 82.45 | $83.10 | 236000 |
| 2024-04-22 | 82.54 | $83.07 | 262320 |
| 2024-04-19 | 82.76 | $81.72 | 366000 |
| 2024-04-18 | 83.09 | $80.10 | 403000 |
| 2024-04-17 | 83.41 | $81.16 | 377000 |
| 2024-04-16 | 83.54 | $81.29 | 293350 |
| 2024-04-15 | 83.64 | $81.26 | 279600 |
| 2024-04-12 | 83.73 | $81.69 | 306260 |
| 2024-04-11 | 83.87 | $82.06 | 459750 |
| 2024-04-10 | 83.96 | $81.04 | 490000 |
| 2024-04-09 | 84.02 | $83.56 | 429000 |
| 2024-04-08 | 83.97 | $84.51 | 317010 |
| 2024-04-05 | 83.87 | $83.01 | 320030 |
| 2024-04-04 | 83.83 | $81.96 | 353740 |
| 2024-04-03 | 83.78 | $81.22 | 531000 |
| 2024-04-02 | 83.84 | $81.74 | 482350 |
| 2024-04-01 | 83.93 | $83.62 | 382260 |
| 2024-03-28 | 83.90 | $84.64 | 566000 |
| 2024-03-27 | 83.87 | $84.22 | 426190 |
| 2024-03-26 | 83.83 | $84.00 | 384000 |
| 2024-03-25 | 83.79 | $84.90 | 301330 |
| 2024-03-22 | 83.79 | $87.43 | 464000 |
| 2024-03-21 | 83.56 | $88.42 | 491050 |
| 2024-03-20 | 83.21 | $86.41 | 512720 |
| 2024-03-19 | 83.09 | $83.80 | 338000 |
| 2024-03-18 | 83.09 | $83.36 | 437080 |
| 2024-03-15 | 83.15 | $83.05 | 924320 |
| 2024-03-14 | 83.32 | $84.36 | 584470 |
| 2024-03-13 | 83.34 | $84.00 | 573420 |
| 2024-03-12 | 83.38 | $82.09 | 354790 |
| 2024-03-11 | 83.55 | $82.60 | 414000 |
| 2024-03-08 | 83.75 | $82.51 | 289330 |
| 2024-03-07 | 84.02 | $82.28 | 412000 |
| 2024-03-06 | 84.32 | $81.02 | 472500 |
| 2024-03-05 | 84.65 | $82.40 | 476000 |
| 2024-03-04 | 85.03 | $83.56 | 517000 |
| 2024-03-01 | 85.40 | $83.00 | 455980 |
| 2024-02-29 | 85.74 | $84.08 | 560000 |
| 2024-02-28 | 85.84 | $83.29 | 519440 |
| 2024-02-27 | 86.02 | $83.24 | 542280 |
| 2024-02-26 | 86.15 | $84.80 | 401100 |
| 2024-02-23 | 86.13 | $82.92 | 500000 |
| 2024-02-22 | 86.18 | $81.36 | 818000 |
| 2024-02-21 | 86.48 | $84.16 | 598170 |
| 2024-02-20 | 86.60 | $83.65 | 732000 |
| 2024-02-16 | 86.76 | $84.61 | 596000 |
| 2024-02-15 | 86.82 | $86.46 | 607380 |
| 2024-02-14 | 86.79 | $84.84 | 414070 |
| 2024-02-13 | 87.02 | $84.78 | 528160 |
| 2024-02-12 | 87.32 | $85.47 | 845060 |
| 2024-02-09 | 87.60 | $86.50 | 451050 |
| 2024-02-08 | 87.83 | $87.91 | 366550 |
| 2024-02-07 | 88.00 | $88.34 | 308250 |
| 2024-02-06 | 88.15 | $87.70 | 424000 |
| 2024-02-05 | 88.34 | $89.85 | 289210 |
| 2024-02-02 | 88.38 | $90.95 | 422000 |
| 2024-02-01 | 88.42 | $89.89 | 383440 |
| 2024-01-31 | 88.54 | $86.14 | 464000 |
| 2024-01-30 | 88.91 | $86.87 | 306000 |
| 2024-01-29 | 89.21 | $85.88 | 285000 |
| 2024-01-26 | 89.58 | $84.28 | 339020 |
| 2024-01-25 | 90.11 | $84.01 | 421360 |
| 2024-01-24 | 90.56 | $87.39 | 324240 |
| 2024-01-23 | 90.74 | $86.41 | 565380 |
| 2024-01-22 | 90.87 | $86.89 | 714150 |
| 2024-01-19 | 90.91 | $85.86 | 708410 |
| 2024-01-18 | 91.05 | $85.89 | 691610 |
| 2024-01-17 | 91.10 | $89.31 | 359000 |
| 2024-01-16 | 90.91 | $90.92 | 446180 |
| 2024-01-12 | 90.67 | $90.97 | 335700 |
| 2024-01-11 | 90.39 | $91.10 | 459000 |
| 2024-01-10 | 90.04 | $91.33 | 444250 |
| 2024-01-09 | 89.60 | $91.40 | 425100 |
| 2024-01-08 | 89.06 | $91.47 | 411000 |
| 2024-01-05 | 88.54 | $90.71 | 351000 |
| 2024-01-04 | 87.93 | $91.60 | 423140 |
| 2024-01-03 | 87.12 | $92.40 | 484000 |
| 2024-01-02 | 86.23 | $93.50 | 493000 |
| 2023-12-29 | 85.19 | $92.84 | 465000 |
| 2023-12-28 | 84.22 | $93.30 | 520610 |
| 2023-12-27 | 83.18 | $94.90 | 374080 |
| 2023-12-26 | 82.04 | $92.94 | 310000 |
| 2023-12-22 | 81.02 | $91.01 | 635340 |
| 2023-12-21 | 80.09 | $89.04 | 609000 |
| 2023-12-20 | 79.28 | $87.70 | 741080 |
| 2023-12-19 | 78.49 | $88.66 | 592120 |
| 2023-12-18 | 77.64 | $86.87 | 461000 |
| 2023-12-15 | 76.85 | $85.60 | 1.3M |
| 2023-12-14 | 76.05 | $85.97 | 394060 |
| 2023-12-13 | 75.21 | $85.55 | 586000 |
| 2023-12-12 | 74.38 | $84.10 | 534000 |
| 2023-12-11 | 73.57 | $82.50 | 528000 |
| 2023-12-08 | 72.85 | $80.63 | 468000 |
| 2023-12-07 | 72.20 | $80.92 | 617300 |
| 2023-12-06 | 71.52 | $78.50 | 546230 |
| 2023-12-05 | 70.97 | $75.50 | 299000 |
| 2023-12-04 | 70.51 | $74.61 | 417370 |
| 2023-12-01 | 70.05 | $72.66 | 507070 |
| 2023-11-30 | 69.63 | $73.45 | 687000 |
| 2023-11-29 | 69.16 | $72.58 | 529000 |
| 2023-11-28 | 68.72 | $71.95 | 364000 |
| 2023-11-27 | 68.32 | $72.50 | 333000 |
| 2023-11-24 | 67.87 | $72.50 | 134000 |
| 2023-11-22 | 67.44 | $72.80 | 252000 |
| 2023-11-21 | 67.02 | $72.00 | 584000 |
| 2023-11-20 | 66.65 | $71.64 | 359000 |
| 2023-11-17 | 66.19 | $71.00 | 634000 |
| 2023-11-16 | 65.75 | $69.65 | 477500 |
| 2023-11-15 | 65.40 | $69.10 | 365000 |
| 2023-11-14 | 65.11 | $68.95 | 402000 |
| 2023-11-13 | 64.83 | $68.04 | 284000 |
| 2023-11-10 | 64.59 | $68.00 | 302000 |
| 2023-11-09 | 64.30 | $67.63 | 572180 |
| 2023-11-08 | 64.06 | $67.38 | 260000 |
| 2023-11-07 | 63.99 | $67.39 | 522500 |
| 2023-11-06 | 63.91 | $66.43 | 216000 |
| 2023-11-03 | 63.79 | $65.30 | 461000 |
| 2023-11-02 | 63.73 | $64.33 | 519270 |
| 2023-11-01 | 63.68 | $64.09 | 316100 |
| 2023-10-31 | 63.70 | $63.64 | 419100 |
| 2023-10-30 | 63.69 | $64.09 | 275170 |
| 2023-10-27 | 63.66 | $63.41 | 222000 |
| 2023-10-26 | 63.67 | $64.00 | 233000 |
| 2023-10-25 | 63.69 | $64.23 | 185000 |
| 2023-10-24 | 63.66 | $64.69 | 303190 |
| 2023-10-23 | 63.66 | $62.40 | 220460 |
| 2023-10-20 | 63.81 | $62.27 | 241270 |
| 2023-10-19 | 63.97 | $62.57 | 644190 |
| 2023-10-18 | 64.11 | $63.44 | 183130 |
| 2023-10-17 | 64.24 | $63.28 | 330000 |
| 2023-10-16 | 64.35 | $63.27 | 305300 |
| 2023-10-13 | 64.46 | $62.15 | 428030 |
| 2023-10-12 | 64.58 | $62.77 | 448000 |
| 2023-10-11 | 64.74 | $65.96 | 391080 |
| 2023-10-10 | 64.75 | $65.82 | 432210 |
| 2023-10-09 | 64.83 | $64.03 | 254350 |
| 2023-10-06 | 65.01 | $64.21 | 340000 |
| 2023-10-05 | 65.06 | $63.23 | 273080 |
| 2023-10-04 | 65.21 | $64.50 | 239000 |
| 2023-10-03 | 65.30 | $63.39 | 216550 |
| 2023-10-02 | 65.51 | $63.64 | 173000 |
| 2023-09-29 | 65.68 | $63.63 | 210000 |
| 2023-09-28 | 65.99 | $64.34 | 220580 |
| 2023-09-27 | 66.26 | $63.66 | 269000 |
| 2023-09-26 | 66.58 | $64.60 | 237450 |
| 2023-09-25 | 66.83 | $65.40 | 194000 |
| 2023-09-22 | 67.04 | $65.53 | 287180 |
| 2023-09-21 | 67.21 | $65.28 | 198490 |
| 2023-09-20 | 67.42 | $66.05 | 331250 |
| 2023-09-19 | 67.57 | $65.53 | 185280 |
| 2023-09-18 | 67.74 | $65.50 | 255000 |
| 2023-09-15 | 67.95 | $64.44 | 749000 |
| 2023-09-14 | 68.17 | $66.00 | 446280 |
| 2023-09-13 | 68.45 | $66.30 | 290000 |
| 2023-09-12 | 68.72 | $67.27 | 337320 |
| 2023-09-11 | 68.96 | $67.60 | 505000 |
| 2023-09-08 | 69.29 | $65.29 | 613000 |
| 2023-09-07 | 69.60 | $66.24 | 357000 |
| 2023-09-06 | 69.76 | $66.36 | 396000 |
| 2023-09-05 | 69.96 | $67.62 | 447000 |
| 2023-09-01 | 70.15 | $66.87 | 501500 |
| 2023-08-31 | 70.28 | $69.89 | 638000 |
| 2023-08-30 | 70.33 | $69.81 | 508000 |
| 2023-08-29 | 69.96 | $70.10 | 643000 |
| 2023-08-28 | 69.62 | $69.61 | 226110 |
| 2023-08-25 | 69.30 | $69.47 | 414220 |
| 2023-08-24 | 69.11 | $68.88 | 245280 |
| 2023-08-23 | 68.89 | $69.60 | 279000 |
| 2023-08-22 | 68.59 | $69.03 | 259220 |
| 2023-08-21 | 68.34 | $68.96 | 217000 |
| 2023-08-18 | 68.12 | $69.59 | 503100 |
| 2023-08-17 | 67.84 | $68.99 | 376000 |
| 2023-08-16 | 67.60 | $71.42 | 347000 |
| 2023-08-15 | 67.25 | $71.84 | 168460 |
| 2023-08-14 | 66.79 | $72.08 | 459000 |
| 2023-08-11 | 66.36 | $74.16 | 367460 |
| 2023-08-10 | 65.80 | $71.39 | 400200 |
| 2023-08-09 | 65.36 | $69.61 | 278000 |
| 2023-08-08 | 64.95 | $70.36 | 334090 |
| 2023-08-07 | 64.53 | $71.32 | 348000 |
| 2023-08-04 | 64.13 | $69.51 | 730270 |
| 2023-08-03 | 63.82 | $70.78 | 1.1M |
| 2023-08-02 | 63.48 | $62.41 | 410210 |
| 2023-08-01 | 63.59 | $63.31 | 644000 |
| 2023-07-31 | 63.62 | $63.34 | 570560 |
| 2023-07-28 | 63.63 | $65.70 | 380000 |
| 2023-07-27 | 63.54 | $64.49 | 383090 |
| 2023-07-26 | 63.55 | $63.59 | 492320 |
| 2023-07-25 | 63.60 | $63.85 | 234000 |
| 2023-07-24 | 63.60 | $64.64 | 269620 |
| 2023-07-21 | 63.64 | $63.98 | 393430 |
| 2023-07-20 | 63.83 | $64.26 | 314110 |
| 2023-07-19 | 63.93 | $64.35 | 483900 |
| 2023-07-18 | 63.98 | $62.70 | 942000 |
| 2023-07-17 | 64.13 | $63.52 | 313540 |
| 2023-07-14 | 64.16 | $62.90 | 200320 |
| 2023-07-13 | 64.25 | $62.55 | 268240 |
| 2023-07-12 | 64.39 | $61.50 | 545010 |
| 2023-07-11 | 64.59 | $61.91 | 384000 |
| 2023-07-10 | 64.82 | $63.31 | 388410 |
| 2023-07-07 | 65.00 | $63.33 | 393240 |
| 2023-07-06 | 65.16 | $63.96 | 174000 |
| 2023-07-05 | 65.38 | $64.55 | 324000 |
| 2023-07-03 | 65.48 | $63.95 | 253000 |
| 2023-06-30 | 65.74 | $63.60 | 211000 |
| 2023-06-29 | 65.96 | $63.94 | 228220 |
| 2023-06-28 | 66.07 | $64.63 | 292000 |
| 2023-06-27 | 66.18 | $64.48 | 492110 |
| 2023-06-26 | 66.32 | $63.96 | 453890 |
| 2023-06-23 | 66.47 | $65.41 | 755050 |
| 2023-06-22 | 66.50 | $67.70 | 348000 |
| 2023-06-21 | 66.42 | $66.40 | 336530 |
| 2023-06-20 | 66.42 | $65.37 | 410000 |
| 2023-06-16 | 66.47 | $65.65 | 713300 |
| 2023-06-15 | 66.46 | $64.08 | 354190 |
| 2023-06-14 | 66.45 | $64.69 | 490000 |
| 2023-06-13 | 66.40 | $65.36 | 373000 |
| 2023-06-12 | 66.30 | $65.44 | 527000 |
| 2023-06-09 | 66.19 | $66.62 | 409290 |
| 2023-06-08 | 66.02 | $66.88 | 553180 |
| 2023-06-07 | 65.83 | $66.57 | 550090 |
| 2023-06-06 | 65.65 | $68.26 | 450190 |
| 2023-06-05 | 65.49 | $66.56 | 536000 |
| 2023-06-02 | 65.45 | $69.22 | 458000 |
| 2023-06-01 | 65.27 | $68.02 | 314000 |
| 2023-05-31 | 64.83 | $66.17 | 577230 |
| 2023-05-30 | 64.49 | $66.78 | 390000 |
| 2023-05-26 | 64.12 | $67.30 | 281000 |
| 2023-05-25 | 63.70 | $66.82 | 205260 |
| 2023-05-24 | 63.23 | $66.01 | 215000 |
| 2023-05-23 | 62.78 | $66.14 | 328000 |
| 2023-05-22 | 62.28 | $66.36 | 336000 |
| 2023-05-19 | 61.75 | $66.43 | 384000 |
| 2023-05-18 | 61.19 | $65.58 | 403200 |
| 2023-05-17 | 60.68 | $63.80 | 329260 |
| 2023-05-16 | 60.18 | $63.70 | 511000 |
| 2023-05-15 | 59.68 | $63.31 | 300000 |
| 2023-05-12 | 59.19 | $63.20 | 330000 |
| 2023-05-11 | 58.70 | $63.32 | 292000 |
| 2023-05-10 | 58.23 | $62.99 | 343000 |
| 2023-05-09 | 57.73 | $62.97 | 462660 |
| 2023-05-08 | 57.25 | $65.20 | 357480 |
| 2023-05-05 | 56.67 | $65.58 | 720000 |
| 2023-05-04 | 56.05 | $65.77 | 818350 |
| 2023-05-03 | 55.42 | $59.09 | 447000 |
| 2023-05-02 | 55.06 | $59.38 | 384000 |
| 2023-05-01 | 54.80 | $59.46 | 333000 |
| 2023-04-28 | 54.50 | $58.95 | 335440 |
| 2023-04-27 | 54.22 | $57.36 | 356700 |
| 2023-04-26 | 54.03 | $57.07 | 326020 |
| 2023-04-25 | 53.85 | $56.05 | 294110 |
| 2023-04-24 | 53.74 | $55.84 | 320000 |
| 2023-04-21 | 53.57 | $55.13 | 274000 |
| 2023-04-20 | 53.39 | $55.49 | 266040 |
| 2023-04-19 | 53.18 | $53.69 | 306120 |
| 2023-04-18 | 53.08 | $53.84 | 166000 |
| 2023-04-17 | 52.96 | $53.33 | 363000 |
| 2023-04-14 | 52.78 | $53.58 | 275000 |
| 2023-04-13 | 52.63 | $53.74 | 225000 |
| 2023-04-12 | 52.49 | $53.10 | 190130 |
| 2023-04-11 | 52.43 | $53.30 | 274000 |
| 2023-04-10 | 52.36 | $53.69 | 272260 |
| 2023-04-06 | 52.29 | $53.07 | 189000 |
| 2023-04-05 | 52.30 | $53.21 | 318180 |
| 2023-04-04 | 52.35 | $51.99 | 462250 |
| 2023-04-03 | 52.47 | $54.06 | 218000 |
| 2023-03-31 | 52.51 | $53.51 | 477000 |
| 2023-03-30 | 52.59 | $53.32 | 256440 |
| 2023-03-29 | 52.68 | $53.63 | 307340 |
| 2023-03-28 | 52.76 | $53.37 | 304000 |
| 2023-03-27 | 52.88 | $53.86 | 210240 |
| 2023-03-24 | 53.08 | $52.53 | 253000 |
| 2023-03-23 | 53.28 | $51.49 | 260000 |
| 2023-03-22 | 53.56 | $51.25 | 195610 |
| 2023-03-21 | 53.59 | $51.73 | 264210 |
| 2023-03-20 | 53.60 | $51.34 | 324260 |
| 2023-03-17 | 53.69 | $49.83 | 1.2M |
| 2023-03-16 | 53.80 | $50.58 | 441650 |
| 2023-03-15 | 53.91 | $50.90 | 546140 |
| 2023-03-14 | 53.94 | $51.99 | 485080 |
| 2023-03-13 | 53.95 | $51.86 | 558400 |
| 2023-03-10 | 53.87 | $52.36 | 392000 |
| 2023-03-09 | 53.78 | $53.17 | 413000 |
| 2023-03-08 | 53.66 | $54.29 | 298000 |
| 2023-03-07 | 53.51 | $54.31 | 356000 |
| 2023-03-06 | 53.40 | $54.95 | 239000 |
| 2023-03-03 | 53.23 | $54.99 | 284310 |
| 2023-03-02 | 53.11 | $55.18 | 387000 |
| 2023-03-01 | 52.95 | $55.22 | 428420 |
| 2023-02-28 | 52.72 | $55.69 | 684000 |
| 2023-02-27 | 52.38 | $57.94 | 348000 |
| 2023-02-24 | 51.97 | $56.47 | 425160 |
| 2023-02-23 | 51.66 | $57.09 | 694420 |
| 2023-02-22 | 51.31 | $52.00 | 356840 |
| 2023-02-21 | 51.20 | $51.92 | 450300 |
| 2023-02-17 | 51.07 | $53.05 | 369260 |
| 2023-02-16 | 50.83 | $52.12 | 353000 |
| 2023-02-15 | 50.62 | $52.65 | 249000 |
| 2023-02-14 | 50.39 | $51.56 | 325410 |
| 2023-02-13 | 50.28 | $52.18 | 406050 |
| 2023-02-10 | 50.15 | $50.28 | 221270 |
| 2023-02-09 | 50.08 | $50.55 | 273470 |
| 2023-02-08 | 50.03 | $50.78 | 395280 |
| 2023-02-07 | 49.91 | $51.23 | 704490 |
| 2023-02-06 | 49.80 | $52.09 | 307000 |
| 2023-02-03 | 49.70 | $51.64 | 394450 |
| 2023-02-02 | 49.54 | $52.59 | 384000 |
| 2023-02-01 | 49.34 | $51.90 | 523000 |
| 2023-01-31 | 49.13 | $50.68 | 521120 |
| 2023-01-30 | 49.15 | $48.80 | 279030 |
| 2023-01-27 | 49.31 | $49.74 | 332000 |
| 2023-01-26 | 49.37 | $50.33 | 308000 |
| 2023-01-25 | 49.45 | $50.20 | 237000 |
| 2023-01-24 | 49.55 | $49.75 | 350200 |
| 2023-01-23 | 49.64 | $49.23 | 371000 |
| 2023-01-20 | 49.78 | $48.34 | 368000 |
| 2023-01-19 | 49.92 | $47.82 | 320000 |
| 2023-01-18 | 50.02 | $48.02 | 416360 |
| 2023-01-17 | 50.12 | $49.53 | 398470 |
| 2023-01-13 | 50.11 | $49.45 | 259230 |
| 2023-01-12 | 50.19 | $48.91 | 335000 |
| 2023-01-11 | 50.34 | $49.60 | 285450 |
| 2023-01-10 | 50.55 | $48.42 | 339040 |
| 2023-01-09 | 50.84 | $49.05 | 301050 |
| 2023-01-06 | 50.94 | $50.00 | 262040 |
| 2023-01-05 | 50.86 | $48.38 | 432450 |
| 2023-01-04 | 50.81 | $48.60 | 474000 |
| 2023-01-03 | 50.83 | $47.67 | 608040 |
| 2022-12-30 | 50.99 | $51.24 | 308670 |
| 2022-12-29 | 50.93 | $52.00 | 274190 |
| 2022-12-28 | 50.79 | $50.91 | 286000 |
| 2022-12-27 | 50.64 | $51.83 | 250070 |
| 2022-12-23 | 50.46 | $52.28 | 155000 |
| 2022-12-22 | 50.25 | $51.44 | 317300 |
| 2022-12-21 | 50.07 | $52.12 | 328000 |
| 2022-12-20 | 49.87 | $51.17 | 333540 |
| 2022-12-19 | 49.70 | $49.84 | 381490 |
| 2022-12-16 | 49.54 | $49.92 | 1.3M |
| 2022-12-15 | 49.36 | $49.41 | 524380 |
| 2022-12-14 | 49.20 | $51.10 | 496490 |
| 2022-12-13 | 48.97 | $51.81 | 609000 |
| 2022-12-12 | 48.66 | $53.80 | 506000 |
| 2022-12-09 | 48.31 | $54.14 | 562600 |
| 2022-12-08 | 48.00 | $51.19 | 424100 |
| 2022-12-07 | 47.76 | $48.28 | 314000 |
| 2022-12-06 | 47.73 | $47.40 | 447350 |
| 2022-12-05 | 47.75 | $49.03 | 405490 |
| 2022-12-02 | 47.76 | $50.81 | 468030 |
| 2022-12-01 | 47.65 | $50.05 | 446060 |
| 2022-11-30 | 47.43 | $49.18 | 523000 |
| 2022-11-29 | 47.35 | $47.90 | 460460 |
| 2022-11-28 | 47.39 | $48.32 | 499040 |
| 2022-11-25 | 47.44 | $48.00 | 227000 |
| 2022-11-23 | 47.44 | $47.89 | 273030 |
| 2022-11-22 | 47.39 | $48.24 | 427000 |
| 2022-11-21 | 47.33 | $47.66 | 544000 |
| 2022-11-18 | 47.21 | $46.64 | 362440 |
| 2022-11-17 | 47.10 | $46.29 | 382240 |
| 2022-11-16 | 46.94 | $46.17 | 397120 |
| 2022-11-15 | 46.84 | $46.60 | 571000 |
| 2022-11-14 | 46.73 | $45.55 | 530000 |
| 2022-11-11 | 46.66 | $46.90 | 491870 |
| 2022-11-10 | 46.48 | $47.87 | 494160 |
| 2022-11-09 | 46.37 | $46.43 | 467000 |
| 2022-11-08 | 46.25 | $47.61 | 494000 |
| 2022-11-07 | 46.09 | $47.94 | 567000 |
| 2022-11-04 | 45.93 | $49.16 | 389000 |
| 2022-11-03 | 45.67 | $48.54 | 761000 |
| 2022-11-02 | 45.44 | $45.76 | 667770 |
| 2022-11-01 | 45.36 | $47.60 | 409270 |
| 2022-10-31 | 45.18 | $48.70 | 405240 |
| 2022-10-28 | 44.89 | $49.21 | 426000 |
| 2022-10-27 | 44.49 | $48.06 | 360000 |
| 2022-10-26 | 44.18 | $46.88 | 404000 |
| 2022-10-25 | 43.95 | $46.97 | 423000 |
| 2022-10-24 | 43.65 | $45.27 | 319190 |
| 2022-10-21 | 43.46 | $44.44 | 325270 |
| 2022-10-20 | 43.30 | $43.08 | 328000 |
| 2022-10-19 | 43.26 | $44.15 | 354060 |
| 2022-10-18 | 43.19 | $44.47 | 348000 |
| 2022-10-17 | 43.12 | $44.10 | 393000 |
| 2022-10-14 | 43.10 | $43.33 | 457000 |
| 2022-10-13 | 43.09 | $45.70 | 312000 |
| 2022-10-12 | 42.96 | $44.04 | 280160 |
| 2022-10-11 | 42.97 | $44.38 | 347040 |
| 2022-10-10 | 42.92 | $44.82 | 312000 |
| 2022-10-07 | 43.01 | $43.94 | 386000 |
| 2022-10-06 | 43.11 | $43.97 | 320000 |
| 2022-10-05 | 43.19 | $44.09 | 448000 |
| 2022-10-04 | 43.28 | $43.99 | 382380 |
| 2022-10-03 | 43.34 | $42.90 | 316350 |
| 2022-09-30 | 43.52 | $41.17 | 403220 |
| 2022-09-29 | 43.83 | $41.89 | 349400 |
| 2022-09-28 | 44.11 | $42.30 | 413000 |
| 2022-09-27 | 44.44 | $40.98 | 431000 |
| 2022-09-26 | 44.87 | $41.36 | 308000 |
| 2022-09-23 | 45.27 | $41.35 | 439190 |
| 2022-09-22 | 45.74 | $42.18 | 251000 |
| 2022-09-21 | 46.18 | $42.80 | 316000 |
| 2022-09-20 | 46.61 | $43.14 | 251000 |
| 2022-09-19 | 47.06 | $43.57 | 374000 |
| 2022-09-16 | 47.51 | $43.24 | 709000 |
| 2022-09-15 | 48.02 | $43.03 | 446000 |
| 2022-09-14 | 48.47 | $44.30 | 490000 |
| 2022-09-13 | 48.85 | $43.47 | 679230 |
| 2022-09-12 | 49.21 | $46.55 | 527000 |
| 2022-09-09 | 49.40 | $45.94 | 275000 |
| 2022-09-08 | 49.60 | $45.61 | 366360 |
| 2022-09-07 | 49.81 | $45.77 | 483000 |
| 2022-09-06 | 50.01 | $45.18 | 316240 |
| 2022-09-02 | 50.24 | $46.55 | 282000 |
| 2022-09-01 | 50.41 | $47.44 | 324440 |
| 2022-08-31 | 50.55 | $47.43 | 499000 |
| 2022-08-30 | 50.72 | $48.85 | 499040 |
| 2022-08-29 | 50.84 | $49.57 | 356110 |
| 2022-08-26 | 50.96 | $49.44 | 298350 |
| 2022-08-25 | 51.06 | $50.74 | 221000 |
| 2022-08-24 | 51.05 | $50.96 | 177000 |
| 2022-08-23 | 51.04 | $51.49 | 288480 |
| 2022-08-22 | 50.98 | $52.01 | 266020 |
| 2022-08-19 | 50.85 | $52.72 | 338000 |
| 2022-08-18 | 50.69 | $53.42 | 257330 |
| 2022-08-17 | 50.53 | $52.01 | 366230 |
| 2022-08-16 | 50.43 | $51.76 | 446000 |
| 2022-08-15 | 50.37 | $50.68 | 349230 |
| 2022-08-12 | 50.31 | $50.33 | 326000 |
| 2022-08-11 | 50.30 | $49.97 | 274000 |
| 2022-08-10 | 50.38 | $49.92 | 396430 |
| 2022-08-09 | 50.78 | $49.76 | 322000 |
| 2022-08-08 | 51.14 | $49.81 | 356000 |
| 2022-08-05 | 51.51 | $49.97 | 409000 |
| 2022-08-04 | 51.93 | $50.14 | 379000 |
| 2022-08-03 | 52.31 | $50.75 | 938180 |
| 2022-08-02 | 52.68 | $51.28 | 421000 |
| 2022-08-01 | 53.03 | $52.10 | 408070 |
| 2022-07-29 | 53.30 | $51.30 | 546720 |
| 2022-07-28 | 53.56 | $50.68 | 469440 |
| 2022-07-27 | 53.78 | $50.72 | 459000 |
| 2022-07-26 | 53.96 | $50.17 | 867170 |
| 2022-07-25 | 54.27 | $49.41 | 527000 |
| 2022-07-22 | 54.56 | $49.69 | 630000 |
| 2022-07-21 | 54.68 | $50.11 | 579000 |
| 2022-07-20 | 54.70 | $50.03 | 1.1M |
| 2022-07-19 | 54.78 | $50.60 | 9.9M |
| 2022-07-18 | 54.74 | $49.55 | 1.3M |
| 2022-07-15 | 54.93 | $50.10 | 1.4M |
| 2022-07-14 | 55.18 | $51.43 | 2.2M |
| 2022-07-13 | 55.45 | $57.93 | 276000 |
| 2022-07-12 | 55.32 | $56.94 | 445350 |
| 2022-07-11 | 55.38 | $57.30 | 209110 |
| 2022-07-08 | 55.46 | $58.37 | 262320 |
| 2022-07-07 | 55.71 | $57.70 | 247110 |
| 2022-07-06 | 56.00 | $58.26 | 267000 |
| 2022-07-05 | 56.26 | $58.22 | 390010 |
| 2022-07-01 | 56.37 | $57.51 | 354640 |
| 2022-06-30 | 56.50 | $56.39 | 394190 |
| 2022-06-29 | 56.55 | $55.18 | 222550 |
| 2022-06-28 | 56.62 | $54.40 | 357490 |
| 2022-06-27 | 56.72 | $56.29 | 342000 |
| 2022-06-24 | 56.70 | $55.18 | 768420 |
| 2022-06-23 | 56.85 | $52.14 | 321000 |
| 2022-06-22 | 57.07 | $50.56 | 289380 |
| 2022-06-21 | 57.25 | $51.63 | 423000 |
| 2022-06-17 | 57.21 | $49.62 | 1.3M |
| 2022-06-16 | 57.19 | $53.36 | 518000 |
| 2022-06-15 | 56.97 | $55.10 | 511500 |
| 2022-06-14 | 56.84 | $56.99 | 478560 |
| 2022-06-13 | 56.64 | $55.20 | 541060 |
| 2022-06-10 | 56.54 | $58.24 | 437010 |
| 2022-06-09 | 56.19 | $58.95 | 698370 |
| 2022-06-08 | 55.74 | $63.21 | 467040 |
| 2022-06-07 | 55.09 | $63.50 | 626010 |
| 2022-06-06 | 54.40 | $63.58 | 826000 |
| 2022-06-03 | 53.64 | $60.30 | 485000 |
| 2022-06-02 | 52.97 | $60.23 | 406200 |
| 2022-06-01 | 52.44 | $57.38 | 542530 |
| 2022-05-31 | 51.82 | $56.50 | 471400 |
| 2022-05-27 | 51.24 | $56.53 | 272000 |
| 2022-05-26 | 50.62 | $55.75 | 525230 |
| 2022-05-25 | 50.14 | $58.25 | 473410 |
| 2022-05-24 | 49.53 | $56.42 | 593320 |
| 2022-05-23 | 49.08 | $54.33 | 477000 |
| 2022-05-20 | 48.79 | $50.84 | 327000 |
| 2022-05-19 | 48.62 | $49.21 | 389000 |
| 2022-05-18 | 48.60 | $48.89 | 433000 |
| 2022-05-17 | 48.62 | $52.55 | 287250 |
| 2022-05-16 | 48.45 | $52.97 | 354000 |
| 2022-05-13 | 48.17 | $53.08 | 425980 |
| 2022-05-12 | 47.98 | $51.40 | 288500 |
| 2022-05-11 | 47.89 | $49.80 | 357000 |
| 2022-05-10 | 47.84 | $50.26 | 459000 |
| 2022-05-09 | 47.75 | $49.71 | 459000 |
| 2022-05-06 | 47.71 | $48.37 | 358020 |
| 2022-05-05 | 47.75 | $46.97 | 359570 |
| 2022-05-04 | 47.88 | $49.60 | 535440 |
| 2022-05-03 | 47.89 | $44.95 | 255000 |
| 2022-05-02 | 48.17 | $44.88 | 364110 |
| 2022-04-29 | 48.49 | $44.15 | 336000 |
| 2022-04-28 | 48.77 | $46.10 | 347000 |
| 2022-04-27 | 48.93 | $46.20 | 356000 |
| 2022-04-26 | 49.09 | $47.35 | 369000 |
| 2022-04-25 | 49.14 | $48.51 | 409000 |
| 2022-04-22 | 49.14 | $47.48 | 246060 |
| 2022-04-21 | 49.16 | $48.77 | 309430 |
| 2022-04-20 | 49.14 | $49.31 | 271400 |
| 2022-04-19 | 49.15 | $49.09 | 350000 |
| 2022-04-18 | 49.17 | $47.51 | 405380 |
| 2022-04-14 | 49.36 | $49.27 | 173000 |
| 2022-04-13 | 49.36 | $49.43 | 327010 |
| 2022-04-12 | 49.37 | $48.90 | 292000 |
| 2022-04-11 | 49.37 | $48.52 | 402330 |
| 2022-04-08 | 49.20 | $48.81 | 335000 |
| 2022-04-07 | 49.01 | $49.23 | 521210 |
| 2022-04-06 | 48.90 | $49.51 | 356360 |
| 2022-04-05 | 48.80 | $49.84 | 322000 |
| 2022-04-04 | 48.60 | $50.55 | 466390 |
| 2022-04-01 | 48.29 | $51.36 | 370000 |
| 2022-03-31 | 48.00 | $49.69 | 483420 |
| 2022-03-30 | 47.86 | $49.17 | 369090 |
| 2022-03-29 | 47.87 | $49.45 | 332470 |
| 2022-03-28 | 47.82 | $48.37 | 519000 |
| 2022-03-25 | 47.89 | $48.50 | 368060 |
| 2022-03-24 | 47.91 | $47.94 | 372000 |
| 2022-03-23 | 47.74 | $48.41 | 379590 |
| 2022-03-22 | 47.55 | $49.51 | 432310 |
| 2022-03-21 | 47.99 | $49.49 | 536000 |
| 2022-03-18 | 48.40 | $51.31 | 1.3M |
| 2022-03-17 | 48.66 | $49.30 | 262000 |
| 2022-03-16 | 49.01 | $49.61 | 397180 |
| 2022-03-15 | 49.42 | $48.87 | 466330 |
| 2022-03-14 | 49.92 | $45.12 | 236480 |
| 2022-03-11 | 50.55 | $45.05 | 189400 |
| 2022-03-10 | 51.06 | $46.88 | 388000 |
| 2022-03-09 | 51.60 | $47.54 | 536270 |
| 2022-03-08 | 52.08 | $45.91 | 488160 |
| 2022-03-07 | 52.59 | $44.24 | 404000 |
| 2022-03-04 | 53.22 | $45.72 | 319000 |
| 2022-03-03 | 53.79 | $46.78 | 328520 |
| 2022-03-02 | 54.27 | $49.44 | 353000 |
| 2022-03-01 | 54.63 | $48.39 | 455000 |
| 2022-02-28 | 55.08 | $49.69 | 589000 |
| 2022-02-25 | 55.48 | $48.91 | 740000 |
| 2022-02-24 | 55.87 | $44.59 | 1.0M |
| 2022-02-23 | 56.56 | $44.67 | 1.0M |
| 2022-02-22 | 57.32 | $58.36 | 247240 |
| 2022-02-18 | 57.40 | $57.52 | 537020 |
| 2022-02-17 | 57.41 | $56.61 | 243000 |
| 2022-02-16 | 57.46 | $56.32 | 332330 |
| 2022-02-15 | 57.53 | $57.72 | 317300 |
| 2022-02-14 | 57.60 | $58.90 | 295460 |
| 2022-02-11 | 57.74 | $57.72 | 407000 |
| 2022-02-10 | 57.96 | $55.36 | 373290 |
| 2022-02-09 | 58.21 | $57.51 | 209380 |
| 2022-02-08 | 58.32 | $57.15 | 230650 |
| 2022-02-07 | 58.40 | $56.21 | 209660 |
| 2022-02-04 | 58.59 | $56.81 | 244270 |
| 2022-02-03 | 58.88 | $57.14 | 187380 |
| 2022-02-02 | 59.05 | $56.38 | 397000 |
| 2022-02-01 | 59.28 | $56.70 | 377800 |
| 2022-01-31 | 59.53 | $57.30 | 277000 |
| 2022-01-28 | 59.76 | $57.67 | 171500 |
| 2022-01-27 | 59.96 | $56.69 | 232110 |
| 2022-01-26 | 60.20 | $58.49 | 342090 |
| 2022-01-25 | 60.34 | $59.84 | 370420 |
| 2022-01-24 | 60.34 | $60.05 | 375000 |
| 2022-01-21 | 60.31 | $57.60 | 307530 |
| 2022-01-20 | 60.43 | $57.70 | 228110 |
| 2022-01-19 | 60.47 | $57.66 | 300560 |
| 2022-01-18 | 60.54 | $59.21 | 279890 |
| 2022-01-14 | 60.31 | $61.56 | 207100 |
| 2022-01-13 | 60.00 | $62.18 | 478000 |
| 2022-01-12 | 59.66 | $60.27 | 240140 |
| 2022-01-11 | 59.33 | $59.80 | 582680 |
| 2022-01-10 | 59.05 | $58.77 | 389330 |
| 2022-01-07 | 58.80 | $60.00 | 311230 |
| 2022-01-06 | 58.49 | $62.58 | 266540 |
| 2022-01-05 | 58.13 | $60.61 | 217000 |
| 2022-01-04 | 57.91 | $60.84 | 238000 |
| 2022-01-03 | 57.70 | $61.68 | 231430 |
| 2021-12-31 | 57.48 | $61.92 | 220210 |
| 2021-12-30 | 57.30 | $61.69 | 210000 |
| 2021-12-29 | 57.05 | $61.60 | 190000 |
| 2021-12-28 | 56.82 | $61.20 | 239000 |
| 2021-12-27 | 56.64 | $59.97 | 216040 |
| 2021-12-23 | 56.63 | $59.35 | 198240 |
| 2021-12-22 | 56.64 | $60.07 | 197000 |
| 2021-12-21 | 56.59 | $58.50 | 348000 |
| 2021-12-20 | 56.56 | $59.09 | 521110 |
| 2021-12-17 | 56.41 | $54.50 | 1.6M |
| 2021-12-16 | 56.44 | $55.40 | 255000 |
| 2021-12-15 | 56.30 | $55.43 | 489190 |
| 2021-12-14 | 56.12 | $53.65 | 505000 |
| 2021-12-13 | 56.00 | $54.17 | 249940 |
| 2021-12-10 | 55.85 | $53.70 | 221310 |
| 2021-12-09 | 55.60 | $53.90 | 197600 |
| 2021-12-08 | 55.31 | $55.27 | 371350 |
| 2021-12-07 | 54.68 | $56.35 | 283160 |
| 2021-12-06 | 53.99 | $56.49 | 344000 |
| 2021-12-03 | 53.34 | $57.38 | 196000 |
| 2021-12-02 | 52.54 | $58.24 | 281520 |
| 2021-12-01 | 51.72 | $56.72 | 370550 |
| 2021-11-30 | 50.92 | $57.06 | 482120 |
| 2021-11-29 | 50.14 | $57.59 | 326450 |
| 2021-11-26 | 49.27 | $59.71 | 303000 |
| 2021-11-24 | 48.28 | $59.60 | 421000 |
| 2021-11-23 | 47.25 | $59.00 | 428000 |
| 2021-11-22 | 46.27 | $58.00 | 331420 |
| 2021-11-19 | 45.37 | $55.97 | 277000 |
| 2021-11-18 | 44.55 | $55.23 | 328320 |
| 2021-11-17 | 43.75 | $52.60 | 279200 |
| 2021-11-16 | 43.11 | $51.84 | 359130 |
| 2021-11-15 | 42.49 | $51.20 | 272560 |
| 2021-11-12 | 41.88 | $51.09 | 254000 |
| 2021-11-11 | 41.30 | $48.78 | 486000 |
| 2021-11-10 | 40.85 | $48.00 | 433090 |
| 2021-11-09 | 40.46 | $42.69 | 203340 |
| 2021-11-08 | 40.32 | $42.67 | 227000 |
| 2021-11-05 | 40.18 | $43.38 | 165140 |
| 2021-11-04 | 40.04 | $41.50 | 118260 |
| 2021-11-03 | 40.00 | $41.67 | 138390 |
| 2021-11-02 | 39.92 | $40.90 | 125000 |
| 2021-11-01 | 39.90 | $41.39 | 256220 |
| 2021-10-29 | 39.79 | $40.14 | 187730 |
| 2021-10-28 | 39.73 | $39.90 | 158030 |
| 2021-10-27 | 39.70 | $39.11 | 111000 |
| 2021-10-26 | 39.74 | $39.34 | 256000 |
| 2021-10-25 | 39.71 | $39.90 | 170010 |
| 2021-10-22 | 39.67 | $39.60 | 112170 |
| 2021-10-21 | 39.64 | $39.25 | 179910 |
| 2021-10-20 | 39.64 | $39.79 | 123170 |
| 2021-10-19 | 39.60 | $39.42 | 86000 |
| 2021-10-18 | 39.54 | $39.00 | 148000 |
| 2021-10-15 | 39.50 | $39.62 | 163330 |
| 2021-10-14 | 39.48 | $39.75 | 119000 |
| 2021-10-13 | 39.41 | $40.08 | 112000 |
| 2021-10-12 | 39.33 | $40.02 | 114000 |
| 2021-10-11 | 39.26 | $39.92 | 229410 |
| 2021-10-08 | 39.24 | $40.50 | 115000 |
| 2021-10-07 | 39.17 | $40.70 | 334000 |
| 2021-10-06 | 39.10 | $40.09 | 132250 |
| 2021-10-05 | 39.10 | $40.45 | 194000 |
| 2021-10-04 | 39.05 | $39.13 | 147150 |
| 2021-10-01 | 39.08 | $38.94 | 226430 |
| 2021-09-30 | 39.16 | $39.42 | 197470 |
| 2021-09-29 | 39.23 | $39.84 | 141440 |
| 2021-09-28 | 39.27 | $38.73 | 133310 |
| 2021-09-27 | 39.34 | $39.14 | 127000 |
| 2021-09-24 | 39.38 | $39.01 | 132000 |
| 2021-09-23 | 39.38 | $39.23 | 80000 |
| 2021-09-22 | 39.40 | $39.09 | 153300 |
| 2021-09-21 | 39.44 | $38.18 | 157100 |
| 2021-09-20 | 39.53 | $38.19 | 223140 |
| 2021-09-17 | 39.62 | $39.14 | 697000 |
| 2021-09-16 | 39.65 | $38.33 | 140000 |
| 2021-09-15 | 39.72 | $38.54 | 162190 |
| 2021-09-14 | 39.83 | $38.60 | 190280 |
| 2021-09-13 | 39.94 | $39.57 | 149460 |
| 2021-09-10 | 40.01 | $39.00 | 144000 |
| 2021-09-09 | 40.12 | $39.41 | 162480 |
| 2021-09-08 | 40.15 | $40.07 | 133700 |
| 2021-09-07 | 40.12 | $39.36 | 155440 |
| 2021-09-03 | 40.09 | $39.85 | 183650 |
| 2021-09-02 | 40.07 | $40.50 | 154430 |
| 2021-09-01 | 40.00 | $40.77 | 112050 |
| 2021-08-31 | 39.89 | $40.62 | 176000 |
| 2021-08-30 | 39.82 | $40.10 | 141540 |
| 2021-08-27 | 39.78 | $40.00 | 204270 |
| 2021-08-26 | 39.77 | $39.11 | 144480 |
| 2021-08-25 | 39.85 | $39.60 | 137000 |
| 2021-08-24 | 39.86 | $39.76 | 156350 |
| 2021-08-23 | 39.90 | $40.00 | 135000 |
| 2021-08-20 | 39.98 | $40.10 | 256110 |
| 2021-08-19 | 40.06 | $39.68 | 196000 |
| 2021-08-18 | 40.13 | $39.82 | 162000 |
| 2021-08-17 | 40.18 | $40.75 | 160000 |
| 2021-08-16 | 40.22 | $40.64 | 129320 |
| 2021-08-13 | 40.21 | $41.00 | 162000 |
| 2021-08-12 | 40.24 | $41.30 | 216000 |
| 2021-08-11 | 40.23 | $40.02 | 360000 |
| 2021-08-10 | 40.26 | $39.41 | 271000 |
| 2021-08-09 | 40.31 | $38.82 | 199220 |
| 2021-08-06 | 40.39 | $39.33 | 188000 |
| 2021-08-05 | 40.38 | $39.13 | 203000 |
| 2021-08-04 | 40.35 | $38.59 | 270000 |
| 2021-08-03 | 40.34 | $39.22 | 409000 |
| 2021-08-02 | 40.32 | $39.28 | 283210 |
| 2021-07-30 | 40.33 | $39.92 | 280000 |
| 2021-07-29 | 40.32 | $40.53 | 197260 |
| 2021-07-28 | 40.30 | $39.90 | 245000 |
| 2021-07-27 | 40.30 | $40.59 | 340000 |
| 2021-07-26 | 40.28 | $41.59 | 223000 |
| 2021-07-23 | 40.22 | $41.75 | 182000 |
| 2021-07-22 | 40.15 | $40.93 | 230070 |
| 2021-07-21 | 40.13 | $40.93 | 252000 |
| 2021-07-20 | 40.15 | $41.50 | 421000 |
| 2021-07-19 | 40.10 | $40.54 | 397050 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
181.60
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.15
Average
92.49
Maximum
201.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 181.60 | $182.45 | 455592 |
| 2026-07-15 | 181.51 | $177.01 | 474200 |
| 2026-07-14 | 181.99 | $177.15 | 530991 |
| 2026-07-13 | 182.49 | $178.01 | 365338 |
| 2026-07-10 | 182.97 | $179.30 | 594257 |
| 2026-07-09 | 183.35 | $175.50 | 653726 |
| 2026-07-08 | 184.18 | $175.78 | 1.5M |
| 2026-07-07 | 185.06 | $177.64 | 871800 |
| 2026-07-06 | 185.84 | $187.88 | 503479 |
| 2026-07-02 | 185.63 | $195.63 | 622621 |
| 2026-07-01 | 184.58 | $193.84 | 607799 |
| 2026-06-30 | 183.60 | $190.92 | 534447 |
| 2026-06-29 | 182.83 | $192.28 | 416130 |
| 2026-06-26 | 181.84 | $188.03 | 888523 |
| 2026-06-25 | 181.18 | $179.23 | 565575 |
| 2026-06-24 | 181.39 | $177.54 | 715498 |
| 2026-06-23 | 181.80 | $183.01 | 518106 |
| 2026-06-22 | 181.67 | $178.90 | 306419 |
| 2026-06-18 | 181.96 | $181.54 | 937902 |
| 2026-06-17 | 182.00 | $183.64 | 302569 |
| 2026-06-16 | 181.83 | $186.16 | 346175 |
| 2026-06-15 | 181.38 | $185.43 | 426845 |
| 2026-06-12 | 180.95 | $187.89 | 296200 |
| 2026-06-11 | 180.22 | $186.30 | 326921 |
| 2026-06-10 | 179.58 | $191.08 | 687741 |
| 2026-06-09 | 178.37 | $185.09 | 766894 |
| 2026-06-08 | 177.66 | $178.81 | 481543 |
| 2026-06-05 | 177.54 | $179.91 | 740900 |
| 2026-06-04 | 177.29 | $170.27 | 400113 |
| 2026-06-03 | 178.03 | $177.34 | 349772 |
| 2026-06-02 | 178.10 | $175.00 | 509500 |
| 2026-06-01 | 178.42 | $172.13 | 391017 |
| 2026-05-29 | 179.09 | $173.26 | 504213 |
| 2026-05-28 | 179.70 | $174.66 | 399925 |
| 2026-05-27 | 180.23 | $176.93 | 337105 |
| 2026-05-26 | 180.58 | $176.43 | 532809 |
| 2026-05-22 | 181.02 | $175.53 | 1.0M |
| 2026-05-21 | 181.59 | $176.34 | 500338 |
| 2026-05-20 | 182.15 | $176.22 | 700954 |
| 2026-05-19 | 182.77 | $173.36 | 780900 |
| 2026-05-18 | 183.76 | $172.23 | 829010 |
| 2026-05-15 | 184.97 | $170.27 | 715543 |
| 2026-05-14 | 186.52 | $163.43 | 537500 |
| 2026-05-13 | 188.95 | $164.98 | 885500 |
| 2026-05-12 | 191.48 | $172.46 | 916160 |
| 2026-05-11 | 193.48 | $170.48 | 890300 |
| 2026-05-08 | 195.90 | $174.31 | 1.1M |
| 2026-05-07 | 198.17 | $177.61 | 2.1M |
| 2026-05-06 | 200.34 | $210.52 | 642695 |
| 2026-05-05 | 199.26 | $215.40 | 374000 |
| 2026-05-04 | 197.57 | $209.77 | 456054 |
| 2026-05-01 | 196.28 | $203.92 | 378662 |
| 2026-04-30 | 195.48 | $205.07 | 309421 |
| 2026-04-29 | 194.47 | $201.94 | 387905 |
| 2026-04-28 | 193.68 | $200.97 | 309601 |
| 2026-04-27 | 192.91 | $193.86 | 270550 |
| 2026-04-24 | 192.81 | $195.59 | 362300 |
| 2026-04-23 | 192.52 | $192.67 | 442500 |
| 2026-04-22 | 192.51 | $187.30 | 320430 |
| 2026-04-21 | 193.05 | $184.60 | 348073 |
| 2026-04-20 | 193.94 | $185.99 | 297935 |
| 2026-04-17 | 194.78 | $190.18 | 427456 |
| 2026-04-16 | 195.26 | $186.16 | 419228 |
| 2026-04-15 | 196.22 | $187.46 | 616112 |
| 2026-04-14 | 197.15 | $192.10 | 487800 |
| 2026-04-13 | 197.68 | $198.49 | 332128 |
| 2026-04-10 | 197.59 | $203.42 | 416729 |
| 2026-04-09 | 196.98 | $209.04 | 364115 |
| 2026-04-08 | 195.71 | $202.36 | 548754 |
| 2026-04-07 | 195.01 | $196.88 | 386508 |
| 2026-04-06 | 194.81 | $197.97 | 315005 |
| 2026-04-02 | 194.48 | $194.69 | 622461 |
| 2026-04-01 | 194.45 | $201.01 | 513636 |
| 2026-03-31 | 193.76 | $191.74 | 475429 |
| 2026-03-30 | 193.98 | $185.79 | 381500 |
| 2026-03-27 | 194.84 | $181.30 | 410835 |
| 2026-03-26 | 196.27 | $180.02 | 600511 |
| 2026-03-25 | 197.98 | $186.34 | 606338 |
| 2026-03-24 | 199.20 | $185.45 | 824200 |
| 2026-03-23 | 200.65 | $188.39 | 1.1M |
| 2026-03-20 | 201.94 | $201.45 | 1.4M |
| 2026-03-19 | 201.99 | $210.43 | 426795 |
| 2026-03-18 | 201.10 | $212.85 | 363763 |
| 2026-03-17 | 199.86 | $216.54 | 291219 |
| 2026-03-16 | 198.11 | $213.53 | 502768 |
| 2026-03-13 | 196.48 | $216.91 | 497000 |
| 2026-03-12 | 194.33 | $209.70 | 717751 |
| 2026-03-11 | 192.72 | $209.29 | 359236 |
| 2026-03-10 | 190.97 | $207.66 | 299279 |
| 2026-03-09 | 189.22 | $206.91 | 375005 |
| 2026-03-06 | 187.35 | $204.39 | 360043 |
| 2026-03-05 | 185.56 | $203.61 | 310918 |
| 2026-03-04 | 183.66 | $207.35 | 333148 |
| 2026-03-03 | 181.17 | $204.75 | 636018 |
| 2026-03-02 | 178.68 | $206.38 | 751487 |
| 2026-02-27 | 175.77 | $202.40 | 907691 |
| 2026-02-26 | 172.97 | $199.47 | 793500 |
| 2026-02-25 | 170.18 | $200.13 | 506101 |
| 2026-02-24 | 167.02 | $195.20 | 502553 |
| 2026-02-23 | 164.06 | $185.30 | 498726 |
| 2026-02-20 | 161.82 | $182.22 | 533667 |
| 2026-02-19 | 159.67 | $176.79 | 886704 |
| 2026-02-18 | 157.87 | $170.29 | 444437 |
| 2026-02-17 | 156.56 | $166.10 | 563792 |
| 2026-02-13 | 155.56 | $161.91 | 390578 |
| 2026-02-12 | 154.89 | $163.70 | 413594 |
| 2026-02-11 | 153.97 | $159.14 | 294300 |
| 2026-02-10 | 153.42 | $156.47 | 428040 |
| 2026-02-09 | 153.10 | $154.09 | 412892 |
| 2026-02-06 | 153.00 | $157.74 | 411900 |
| 2026-02-05 | 152.50 | $155.48 | 623900 |
| 2026-02-04 | 152.18 | $150.00 | 691500 |
| 2026-02-03 | 152.41 | $155.92 | 308843 |
| 2026-02-02 | 152.04 | $153.89 | 344428 |
| 2026-01-30 | 151.85 | $152.06 | 423410 |
| 2026-01-29 | 151.83 | $149.30 | 424840 |
| 2026-01-28 | 152.09 | $149.50 | 275709 |
| 2026-01-27 | 152.36 | $150.50 | 221572 |
| 2026-01-26 | 152.56 | $149.16 | 260244 |
| 2026-01-23 | 152.92 | $150.21 | 233300 |
| 2026-01-22 | 153.20 | $149.91 | 357241 |
| 2026-01-21 | 153.55 | $154.00 | 344472 |
| 2026-01-20 | 153.50 | $153.11 | 442147 |
| 2026-01-16 | 153.55 | $151.48 | 445902 |
| 2026-01-15 | 153.76 | $150.85 | 645717 |
| 2026-01-14 | 154.07 | $152.24 | 352637 |
| 2026-01-13 | 154.26 | $151.97 | 276229 |
| 2026-01-12 | 154.50 | $150.18 | 402226 |
| 2026-01-09 | 154.96 | $150.35 | 311000 |
| 2026-01-08 | 155.44 | $149.88 | 549805 |
| 2026-01-07 | 156.03 | $146.99 | 408504 |
| 2026-01-06 | 156.98 | $145.57 | 464938 |
| 2026-01-05 | 158.18 | $149.10 | 612164 |
| 2026-01-02 | 159.14 | $149.84 | 613080 |
| 2025-12-31 | 160.12 | $153.30 | 648600 |
| 2025-12-30 | 160.83 | $154.66 | 461053 |
| 2025-12-29 | 161.48 | $154.62 | 891102 |
| 2025-12-26 | 162.21 | $160.63 | 375024 |
| 2025-12-24 | 162.37 | $162.04 | 224600 |
| 2025-12-23 | 162.41 | $163.46 | 298786 |
| 2025-12-22 | 162.30 | $164.89 | 520164 |
| 2025-12-19 | 162.02 | $166.18 | 2.0M |
| 2025-12-18 | 161.58 | $166.02 | 869413 |
| 2025-12-17 | 161.12 | $163.61 | 626253 |
| 2025-12-16 | 160.85 | $162.97 | 513939 |
| 2025-12-15 | 160.63 | $165.93 | 649413 |
| 2025-12-12 | 160.07 | $165.78 | 489825 |
| 2025-12-11 | 159.47 | $160.96 | 440747 |
| 2025-12-10 | 159.32 | $162.33 | 614267 |
| 2025-12-09 | 159.00 | $163.23 | 452699 |
| 2025-12-08 | 158.56 | $164.51 | 543680 |
| 2025-12-05 | 157.93 | $168.08 | 328754 |
| 2025-12-04 | 156.86 | $165.71 | 250800 |
| 2025-12-03 | 155.93 | $164.38 | 290411 |
| 2025-12-02 | 155.04 | $162.54 | 343498 |
| 2025-12-01 | 154.25 | $162.14 | 607214 |
| 2025-11-28 | 153.42 | $162.95 | 266113 |
| 2025-11-26 | 152.42 | $163.91 | 601521 |
| 2025-11-25 | 151.21 | $162.34 | 623847 |
| 2025-11-24 | 150.03 | $161.75 | 525322 |
| 2025-11-21 | 148.80 | $161.51 | 725229 |
| 2025-11-20 | 147.46 | $163.38 | 446000 |
| 2025-11-19 | 145.79 | $163.66 | 418303 |
| 2025-11-18 | 143.90 | $161.53 | 399909 |
| 2025-11-17 | 142.05 | $159.65 | 395179 |
| 2025-11-14 | 140.20 | $159.54 | 518484 |
| 2025-11-13 | 138.16 | $161.47 | 833601 |
| 2025-11-12 | 135.71 | $155.83 | 694768 |
| 2025-11-11 | 133.59 | $152.28 | 819946 |
| 2025-11-10 | 131.62 | $145.48 | 756335 |
| 2025-11-07 | 130.16 | $137.78 | 304907 |
| 2025-11-06 | 129.36 | $135.61 | 258571 |
| 2025-11-05 | 128.70 | $134.74 | 380838 |
| 2025-11-04 | 128.07 | $133.59 | 378415 |
| 2025-11-03 | 127.49 | $130.97 | 368600 |
| 2025-10-31 | 127.12 | $130.38 | 387984 |
| 2025-10-30 | 126.78 | $132.49 | 695714 |
| 2025-10-29 | 126.17 | $127.97 | 556716 |
| 2025-10-28 | 125.98 | $128.13 | 586220 |
| 2025-10-27 | 125.76 | $128.17 | 346914 |
| 2025-10-24 | 125.50 | $127.66 | 323201 |
| 2025-10-23 | 125.28 | $127.71 | 346641 |
| 2025-10-22 | 125.02 | $129.22 | 440538 |
| 2025-10-21 | 124.58 | $132.82 | 367303 |
| 2025-10-20 | 123.71 | $132.64 | 350200 |
| 2025-10-17 | 122.77 | $131.68 | 379877 |
| 2025-10-16 | 121.84 | $130.59 | 559372 |
| 2025-10-15 | 120.91 | $126.87 | 525369 |
| 2025-10-14 | 120.29 | $126.70 | 388791 |
| 2025-10-13 | 119.61 | $124.73 | 476818 |
| 2025-10-10 | 119.07 | $124.48 | 771394 |
| 2025-10-09 | 118.50 | $123.20 | 772387 |
| 2025-10-08 | 118.01 | $119.93 | 357870 |
| 2025-10-07 | 117.81 | $119.82 | 395736 |
| 2025-10-06 | 117.60 | $118.79 | 570320 |
| 2025-10-03 | 117.47 | $120.65 | 613463 |
| 2025-10-02 | 117.13 | $119.30 | 487128 |
| 2025-10-01 | 116.91 | $118.97 | 436237 |
| 2025-09-30 | 116.69 | $117.16 | 428924 |
| 2025-09-29 | 116.64 | $116.34 | 427742 |
| 2025-09-26 | 116.67 | $115.39 | 464282 |
| 2025-09-25 | 116.81 | $113.93 | 572833 |
| 2025-09-24 | 117.11 | $114.39 | 477556 |
| 2025-09-23 | 117.40 | $114.71 | 420159 |
| 2025-09-22 | 117.68 | $114.97 | 886978 |
| 2025-09-19 | 117.96 | $113.22 | 2.6M |
| 2025-09-18 | 118.46 | $111.91 | 1.2M |
| 2025-09-17 | 119.15 | $118.53 | 573710 |
| 2025-09-16 | 119.22 | $117.80 | 584283 |
| 2025-09-15 | 119.37 | $121.77 | 497553 |
| 2025-09-12 | 119.11 | $121.98 | 468854 |
| 2025-09-11 | 118.81 | $124.15 | 558635 |
| 2025-09-10 | 118.25 | $121.38 | 490835 |
| 2025-09-09 | 117.92 | $122.60 | 465301 |
| 2025-09-08 | 117.43 | $122.50 | 505719 |
| 2025-09-05 | 116.90 | $120.81 | 591345 |
| 2025-09-04 | 116.48 | $119.31 | 508300 |
| 2025-09-03 | 116.19 | $117.19 | 336248 |
| 2025-09-02 | 116.08 | $116.94 | 453349 |
| 2025-08-29 | 115.99 | $117.24 | 281399 |
| 2025-08-28 | 115.86 | $116.21 | 435393 |
| 2025-08-27 | 115.82 | $117.42 | 472533 |
| 2025-08-26 | 115.65 | $115.01 | 509841 |
| 2025-08-25 | 115.72 | $116.57 | 295300 |
| 2025-08-22 | 115.63 | $119.23 | 437394 |
| 2025-08-21 | 115.25 | $118.21 | 259980 |
| 2025-08-20 | 114.94 | $118.82 | 357459 |
| 2025-08-19 | 114.53 | $119.06 | 630500 |
| 2025-08-18 | 114.05 | $115.65 | 510038 |
| 2025-08-15 | 113.89 | $113.05 | 398329 |
| 2025-08-14 | 113.97 | $114.72 | 268933 |
| 2025-08-13 | 113.90 | $115.10 | 391355 |
| 2025-08-12 | 113.77 | $114.89 | 247003 |
| 2025-08-11 | 113.65 | $114.59 | 261369 |
| 2025-08-08 | 113.55 | $114.11 | 309030 |
| 2025-08-07 | 113.49 | $114.23 | 500300 |
| 2025-08-06 | 113.42 | $113.51 | 408111 |
| 2025-08-05 | 113.41 | $112.16 | 432477 |
| 2025-08-04 | 113.54 | $112.01 | 375500 |
| 2025-08-01 | 113.70 | $112.41 | 552213 |
| 2025-07-31 | 113.83 | $111.75 | 486597 |
| 2025-07-30 | 114.05 | $114.65 | 740416 |
| 2025-07-29 | 113.99 | $114.78 | 600648 |
| 2025-07-28 | 113.91 | $116.19 | 652892 |
| 2025-07-25 | 113.67 | $118.80 | 1.5M |
| 2025-07-24 | 113.13 | $111.81 | 803102 |
| 2025-07-23 | 113.27 | $114.26 | 947700 |
| 2025-07-22 | 113.16 | $117.37 | 619000 |
| 2025-07-21 | 112.72 | $114.73 | 512840 |
| 2025-07-18 | 112.51 | $113.36 | 618158 |
| 2025-07-17 | 112.42 | $113.48 | 524876 |
| 2025-07-16 | 112.31 | $110.91 | 441700 |
| 2025-07-15 | 112.45 | $109.55 | 597007 |
| 2025-07-14 | 112.76 | $112.25 | 405835 |
| 2025-07-11 | 112.81 | $113.95 | 459500 |
| 2025-07-10 | 112.69 | $114.18 | 419934 |
| 2025-07-09 | 112.53 | $113.32 | 474783 |
| 2025-07-08 | 112.45 | $113.86 | 655105 |
| 2025-07-07 | 112.30 | $115.97 | 1.1M |
| 2025-07-03 | 111.92 | $117.71 | 467500 |
| 2025-07-02 | 111.31 | $115.95 | 677017 |
| 2025-07-01 | 110.82 | $115.62 | 845184 |
| 2025-06-30 | 110.31 | $111.65 | 916332 |
| 2025-06-27 | 110.17 | $111.45 | 1.5M |
| 2025-06-26 | 110.04 | $110.88 | 779635 |
| 2025-06-25 | 109.95 | $107.65 | 649813 |
| 2025-06-24 | 110.19 | $109.25 | 521178 |
| 2025-06-23 | 110.29 | $108.64 | 672300 |
| 2025-06-20 | 110.47 | $107.14 | 1.4M |
| 2025-06-18 | 110.82 | $106.20 | 577013 |
| 2025-06-17 | 111.30 | $105.72 | 690039 |
| 2025-06-16 | 111.89 | $107.16 | 941200 |
| 2025-06-13 | 112.39 | $108.62 | 410700 |
| 2025-06-12 | 112.78 | $109.83 | 591406 |
| 2025-06-11 | 113.10 | $108.18 | 496100 |
| 2025-06-10 | 113.61 | $111.10 | 482439 |
| 2025-06-09 | 113.88 | $110.11 | 518529 |
| 2025-06-06 | 114.27 | $108.66 | 631111 |
| 2025-06-05 | 114.86 | $106.17 | 746528 |
| 2025-06-04 | 115.78 | $107.68 | 908700 |
| 2025-06-03 | 116.63 | $111.44 | 591426 |
| 2025-06-02 | 117.18 | $112.83 | 689513 |
| 2025-05-30 | 117.64 | $114.65 | 725362 |
| 2025-05-29 | 117.95 | $113.99 | 717063 |
| 2025-05-28 | 118.37 | $114.23 | 755026 |
| 2025-05-27 | 118.80 | $112.93 | 929417 |
| 2025-05-23 | 119.42 | $114.36 | 436650 |
| 2025-05-22 | 119.96 | $113.02 | 561420 |
| 2025-05-21 | 120.69 | $113.80 | 559080 |
| 2025-05-20 | 121.41 | $116.00 | 352700 |
| 2025-05-19 | 121.98 | $116.49 | 599700 |
| 2025-05-16 | 122.56 | $117.59 | 643420 |
| 2025-05-15 | 123.08 | $116.25 | 586850 |
| 2025-05-14 | 123.80 | $114.51 | 816720 |
| 2025-05-13 | 124.78 | $115.13 | 724920 |
| 2025-05-12 | 125.79 | $117.53 | 789380 |
| 2025-05-09 | 126.66 | $115.25 | 809150 |
| 2025-05-08 | 127.86 | $118.58 | 675550 |
| 2025-05-07 | 128.84 | $119.36 | 690460 |
| 2025-05-06 | 129.84 | $117.40 | 882470 |
| 2025-05-05 | 131.15 | $113.73 | 1.4M |
| 2025-05-02 | 132.98 | $114.50 | 1.2M |
| 2025-05-01 | 134.93 | $119.31 | 1.8M |
| 2025-04-30 | 136.57 | $135.58 | 725820 |
| 2025-04-29 | 136.67 | $135.13 | 440000 |
| 2025-04-28 | 136.84 | $135.23 | 390930 |
| 2025-04-25 | 137.01 | $136.90 | 319320 |
| 2025-04-24 | 137.02 | $139.02 | 486380 |
| 2025-04-23 | 136.81 | $139.26 | 464260 |
| 2025-04-22 | 136.55 | $137.33 | 428800 |
| 2025-04-21 | 136.47 | $136.41 | 505000 |
| 2025-04-17 | 136.47 | $141.60 | 307720 |
| 2025-04-16 | 135.93 | $139.99 | 442000 |
| 2025-04-15 | 135.51 | $140.24 | 374580 |
| 2025-04-14 | 135.01 | $141.33 | 388750 |
| 2025-04-11 | 134.34 | $139.52 | 377250 |
| 2025-04-10 | 133.80 | $137.99 | 577790 |
| 2025-04-09 | 133.35 | $135.91 | 671870 |
| 2025-04-08 | 133.09 | $129.44 | 982000 |
| 2025-04-07 | 133.47 | $128.81 | 835840 |
| 2025-04-04 | 133.96 | $130.61 | 658170 |
| 2025-04-03 | 134.31 | $139.09 | 578000 |
| 2025-04-02 | 133.81 | $139.91 | 506680 |
| 2025-04-01 | 133.17 | $138.88 | 414320 |
| 2025-03-31 | 132.57 | $135.00 | 548000 |
| 2025-03-28 | 132.31 | $133.02 | 300540 |
| 2025-03-27 | 132.24 | $131.50 | 505070 |
| 2025-03-26 | 132.31 | $129.89 | 296440 |
| 2025-03-25 | 132.57 | $129.72 | 435000 |
| 2025-03-24 | 132.87 | $128.50 | 503390 |
| 2025-03-21 | 133.33 | $130.06 | 1.6M |
| 2025-03-20 | 133.67 | $131.36 | 322970 |
| 2025-03-19 | 133.91 | $132.65 | 424000 |
| 2025-03-18 | 134.05 | $131.63 | 340220 |
| 2025-03-17 | 134.30 | $131.60 | 411220 |
| 2025-03-14 | 134.59 | $131.85 | 369250 |
| 2025-03-13 | 134.87 | $131.37 | 281590 |
| 2025-03-12 | 135.24 | $133.83 | 700940 |
| 2025-03-11 | 135.39 | $130.35 | 653390 |
| 2025-03-10 | 135.92 | $122.76 | 642000 |
| 2025-03-07 | 137.31 | $132.38 | 499000 |
| 2025-03-06 | 137.83 | $133.76 | 431590 |
| 2025-03-05 | 138.26 | $135.63 | 576430 |
| 2025-03-04 | 138.53 | $133.54 | 654340 |
| 2025-03-03 | 139.06 | $140.72 | 760050 |
| 2025-02-28 | 138.88 | $141.71 | 731280 |
| 2025-02-27 | 138.59 | $140.11 | 352070 |
| 2025-02-26 | 138.42 | $137.07 | 348000 |
| 2025-02-25 | 138.57 | $139.32 | 329230 |
| 2025-02-24 | 138.49 | $139.09 | 470670 |
| 2025-02-21 | 138.42 | $138.29 | 676920 |
| 2025-02-20 | 138.44 | $144.27 | 453000 |
| 2025-02-19 | 137.83 | $140.97 | 306000 |
| 2025-02-18 | 137.49 | $139.83 | 349000 |
| 2025-02-14 | 137.25 | $140.86 | 468760 |
| 2025-02-13 | 136.87 | $145.85 | 340380 |
| 2025-02-12 | 135.92 | $142.53 | 269000 |
| 2025-02-11 | 135.23 | $141.54 | 330410 |
| 2025-02-10 | 134.56 | $140.24 | 344500 |
| 2025-02-07 | 133.97 | $137.16 | 226000 |
| 2025-02-06 | 133.63 | $136.01 | 317020 |
| 2025-02-05 | 133.38 | $137.78 | 419730 |
| 2025-02-04 | 132.91 | $138.53 | 369000 |
| 2025-02-03 | 132.32 | $136.15 | 437220 |
| 2025-01-31 | 131.92 | $136.76 | 387230 |
| 2025-01-30 | 131.41 | $136.62 | 295200 |
| 2025-01-29 | 130.86 | $135.35 | 413690 |
| 2025-01-28 | 130.39 | $133.58 | 329000 |
| 2025-01-27 | 130.06 | $132.05 | 376000 |
| 2025-01-24 | 129.85 | $129.20 | 278250 |
| 2025-01-23 | 129.91 | $131.78 | 478270 |
| 2025-01-22 | 129.72 | $133.37 | 280440 |
| 2025-01-21 | 129.33 | $135.94 | 387020 |
| 2025-01-17 | 128.64 | $138.64 | 1.1M |
| 2025-01-16 | 127.58 | $133.68 | 438000 |
| 2025-01-15 | 126.94 | $130.00 | 352210 |
| 2025-01-14 | 126.62 | $129.18 | 263420 |
| 2025-01-13 | 126.35 | $125.78 | 278000 |
| 2025-01-10 | 126.41 | $125.42 | 330000 |
| 2025-01-08 | 126.52 | $128.72 | 279140 |
| 2025-01-07 | 126.28 | $128.98 | 334370 |
| 2025-01-06 | 126.00 | $131.50 | 499080 |
| 2025-01-03 | 125.42 | $132.20 | 800000 |
| 2025-01-02 | 124.71 | $128.00 | 405000 |
| 2024-12-31 | 124.36 | $126.00 | 457230 |
| 2024-12-30 | 124.19 | $124.00 | 250000 |
| 2024-12-27 | 124.21 | $123.24 | 293350 |
| 2024-12-26 | 124.31 | $122.28 | 248050 |
| 2024-12-24 | 124.52 | $120.67 | 185000 |
| 2024-12-23 | 124.93 | $118.81 | 261000 |
| 2024-12-20 | 125.57 | $120.26 | 909000 |
| 2024-12-19 | 126.13 | $122.17 | 240040 |
| 2024-12-18 | 126.55 | $121.13 | 263840 |
| 2024-12-17 | 127.12 | $125.16 | 317000 |
| 2024-12-16 | 127.33 | $126.62 | 295130 |
| 2024-12-13 | 127.40 | $126.97 | 205260 |
| 2024-12-12 | 127.45 | $128.07 | 214400 |
| 2024-12-11 | 127.38 | $127.13 | 370090 |
| 2024-12-10 | 127.41 | $127.49 | 237000 |
| 2024-12-09 | 127.40 | $127.70 | 252040 |
| 2024-12-06 | 127.37 | $129.07 | 325550 |
| 2024-12-05 | 127.19 | $131.76 | 363470 |
| 2024-12-04 | 126.71 | $128.45 | 275000 |
| 2024-12-03 | 126.52 | $130.41 | 344000 |
| 2024-12-02 | 126.12 | $130.90 | 345000 |
| 2024-11-29 | 125.61 | $130.43 | 164040 |
| 2024-11-27 | 125.10 | $131.24 | 331920 |
| 2024-11-26 | 124.46 | $134.50 | 619000 |
| 2024-11-25 | 123.40 | $129.96 | 531480 |
| 2024-11-22 | 122.71 | $125.99 | 261410 |
| 2024-11-21 | 122.37 | $124.62 | 298240 |
| 2024-11-20 | 122.13 | $123.80 | 269000 |
| 2024-11-19 | 121.95 | $122.36 | 271000 |
| 2024-11-18 | 121.91 | $120.93 | 305000 |
| 2024-11-15 | 122.01 | $121.07 | 436150 |
| 2024-11-14 | 122.11 | $121.52 | 385030 |
| 2024-11-13 | 122.17 | $123.07 | 291000 |
| 2024-11-12 | 122.08 | $123.62 | 329390 |
| 2024-11-11 | 121.92 | $122.09 | 381000 |
| 2024-11-08 | 121.90 | $122.46 | 434360 |
| 2024-11-07 | 121.84 | $118.78 | 339000 |
| 2024-11-06 | 122.16 | $119.09 | 577780 |
| 2024-11-05 | 122.49 | $117.96 | 394000 |
| 2024-11-04 | 122.96 | $114.36 | 613170 |
| 2024-11-01 | 123.87 | $113.44 | 578000 |
| 2024-10-31 | 124.97 | $112.43 | 1.0M |
| 2024-10-30 | 126.29 | $119.96 | 316000 |
| 2024-10-29 | 126.95 | $120.96 | 392110 |
| 2024-10-28 | 127.58 | $123.06 | 393500 |
| 2024-10-25 | 128.06 | $124.89 | 297730 |
| 2024-10-24 | 128.39 | $126.38 | 311520 |
| 2024-10-23 | 128.60 | $127.37 | 276160 |
| 2024-10-22 | 128.73 | $126.55 | 323450 |
| 2024-10-21 | 128.96 | $127.42 | 406270 |
| 2024-10-18 | 129.13 | $128.75 | 353770 |
| 2024-10-17 | 129.17 | $130.56 | 252000 |
| 2024-10-16 | 129.02 | $130.91 | 288420 |
| 2024-10-15 | 128.82 | $130.47 | 345000 |
| 2024-10-14 | 128.65 | $130.16 | 233410 |
| 2024-10-11 | 128.49 | $128.29 | 256770 |
| 2024-10-10 | 128.51 | $126.70 | 286000 |
| 2024-10-09 | 128.70 | $127.65 | 278000 |
| 2024-10-08 | 128.81 | $127.86 | 285460 |
| 2024-10-07 | 128.91 | $125.73 | 320000 |
| 2024-10-04 | 129.24 | $129.21 | 303460 |
| 2024-10-03 | 129.25 | $127.28 | 366000 |
| 2024-10-02 | 129.46 | $129.50 | 267000 |
| 2024-10-01 | 129.45 | $130.86 | 304170 |
| 2024-09-30 | 129.30 | $131.64 | 464330 |
| 2024-09-27 | 129.06 | $129.60 | 395000 |
| 2024-09-26 | 129.00 | $128.64 | 362000 |
| 2024-09-25 | 129.04 | $129.56 | 319260 |
| 2024-09-24 | 128.98 | $129.40 | 433150 |
| 2024-09-23 | 128.94 | $131.40 | 625000 |
| 2024-09-20 | 128.68 | $126.43 | 3.0M |
| 2024-09-19 | 128.91 | $126.70 | 516000 |
| 2024-09-18 | 129.15 | $126.56 | 464000 |
| 2024-09-17 | 129.42 | $126.14 | 553270 |
| 2024-09-16 | 129.77 | $128.04 | 497410 |
| 2024-09-13 | 129.95 | $129.70 | 506000 |
| 2024-09-12 | 129.97 | $127.11 | 489000 |
| 2024-09-11 | 130.27 | $127.79 | 685010 |
| 2024-09-10 | 130.54 | $128.76 | 609680 |
| 2024-09-09 | 130.72 | $135.08 | 805000 |
| 2024-09-06 | 130.26 | $132.99 | 522000 |
| 2024-09-05 | 129.98 | $134.84 | 624310 |
| 2024-09-04 | 129.46 | $135.25 | 607810 |
| 2024-09-03 | 128.86 | $132.88 | 573280 |
| 2024-08-30 | 128.43 | $134.24 | 540010 |
| 2024-08-29 | 127.82 | $132.58 | 364000 |
| 2024-08-28 | 127.32 | $132.78 | 500920 |
| 2024-08-27 | 126.74 | $133.42 | 373680 |
| 2024-08-26 | 126.04 | $133.98 | 395640 |
| 2024-08-23 | 125.21 | $135.00 | 501000 |
| 2024-08-22 | 124.18 | $135.60 | 550510 |
| 2024-08-21 | 122.97 | $132.13 | 702090 |
| 2024-08-20 | 122.01 | $126.80 | 363000 |
| 2024-08-19 | 121.50 | $127.41 | 315250 |
| 2024-08-16 | 120.88 | $126.10 | 250910 |
| 2024-08-15 | 120.33 | $127.02 | 370000 |
| 2024-08-14 | 119.63 | $125.82 | 305000 |
| 2024-08-13 | 118.98 | $125.42 | 329000 |
| 2024-08-12 | 118.30 | $125.41 | 295430 |
| 2024-08-09 | 117.55 | $125.94 | 285090 |
| 2024-08-08 | 116.67 | $125.98 | 381560 |
| 2024-08-07 | 115.69 | $125.35 | 364000 |
| 2024-08-06 | 114.67 | $125.75 | 613110 |
| 2024-08-05 | 113.51 | $121.56 | 730670 |
| 2024-08-02 | 112.66 | $127.43 | 695110 |
| 2024-08-01 | 111.10 | $124.14 | 1.1M |
| 2024-07-31 | 109.73 | $114.59 | 485000 |
| 2024-07-30 | 109.22 | $114.06 | 371520 |
| 2024-07-29 | 108.71 | $111.24 | 350000 |
| 2024-07-26 | 108.44 | $113.07 | 335430 |
| 2024-07-25 | 107.96 | $110.40 | 432000 |
| 2024-07-24 | 107.70 | $110.50 | 586000 |
| 2024-07-23 | 107.41 | $111.59 | 561520 |
| 2024-07-22 | 106.97 | $109.12 | 237000 |
| 2024-07-19 | 106.74 | $108.55 | 321000 |
| 2024-07-18 | 106.55 | $108.92 | 380200 |
| 2024-07-17 | 106.30 | $106.77 | 434090 |
| 2024-07-16 | 106.25 | $108.34 | 358480 |
| 2024-07-15 | 106.03 | $106.63 | 414000 |
| 2024-07-12 | 105.96 | $108.29 | 247000 |
| 2024-07-11 | 105.72 | $108.05 | 383000 |
| 2024-07-10 | 105.47 | $108.26 | 403000 |
| 2024-07-09 | 105.18 | $107.69 | 351000 |
| 2024-07-08 | 104.92 | $108.93 | 452000 |
| 2024-07-05 | 104.49 | $107.75 | 626570 |
| 2024-07-03 | 104.15 | $109.22 | 427000 |
| 2024-07-02 | 103.62 | $110.55 | 586220 |
| 2024-07-01 | 102.89 | $111.00 | 1.1M |
| 2024-06-28 | 102.04 | $108.50 | 6.8M |
| 2024-06-27 | 101.35 | $107.09 | 595470 |
| 2024-06-26 | 100.75 | $106.27 | 677000 |
| 2024-06-25 | 100.17 | $105.34 | 591150 |
| 2024-06-24 | 99.63 | $103.31 | 674000 |
| 2024-06-21 | 99.24 | $99.53 | 734000 |
| 2024-06-20 | 99.21 | $97.79 | 821430 |
| 2024-06-18 | 99.36 | $102.39 | 639930 |
| 2024-06-17 | 99.04 | $100.17 | 405000 |
| 2024-06-14 | 98.92 | $100.40 | 435530 |
| 2024-06-13 | 98.76 | $101.21 | 404000 |
| 2024-06-12 | 98.50 | $102.42 | 899000 |
| 2024-06-11 | 98.09 | $103.60 | 768000 |
| 2024-06-10 | 97.51 | $101.40 | 585000 |
| 2024-06-07 | 97.10 | $102.10 | 500270 |
| 2024-06-06 | 96.58 | $101.80 | 669070 |
| 2024-06-05 | 96.03 | $99.88 | 745470 |
| 2024-06-04 | 95.62 | $98.64 | 629000 |
| 2024-06-03 | 95.30 | $98.27 | 608060 |
| 2024-05-31 | 94.99 | $98.10 | 808550 |
| 2024-05-30 | 94.66 | $98.27 | 474000 |
| 2024-05-29 | 94.28 | $98.48 | 580000 |
| 2024-05-28 | 93.84 | $98.84 | 721000 |
| 2024-05-24 | 93.32 | $99.27 | 636450 |
| 2024-05-23 | 92.69 | $97.41 | 752450 |
| 2024-05-22 | 92.19 | $99.80 | 832080 |
| 2024-05-21 | 91.39 | $98.12 | 543000 |
| 2024-05-20 | 90.68 | $94.53 | 390300 |
| 2024-05-17 | 90.28 | $93.70 | 712250 |
| 2024-05-16 | 89.92 | $93.24 | 639460 |
| 2024-05-15 | 89.57 | $95.16 | 385080 |
| 2024-05-14 | 88.98 | $95.35 | 335000 |
| 2024-05-13 | 88.31 | $95.20 | 392070 |
| 2024-05-10 | 87.58 | $95.21 | 361000 |
| 2024-05-09 | 86.78 | $94.76 | 567310 |
| 2024-05-08 | 85.94 | $94.48 | 1.2M |
| 2024-05-07 | 85.04 | $100.93 | 2.0M |
| 2024-05-06 | 83.37 | $85.79 | 411050 |
| 2024-05-03 | 83.11 | $85.34 | 426720 |
| 2024-05-02 | 82.88 | $84.10 | 382010 |
| 2024-05-01 | 82.75 | $83.05 | 286000 |
| 2024-04-30 | 82.72 | $82.60 | 560250 |
| 2024-04-29 | 82.73 | $83.41 | 435410 |
| 2024-04-26 | 82.66 | $82.24 | 352000 |
| 2024-04-25 | 82.70 | $83.10 | 347000 |
| 2024-04-24 | 82.66 | $84.25 | 415500 |
| 2024-04-23 | 82.49 | $83.10 | 236000 |
| 2024-04-22 | 82.43 | $83.07 | 262320 |
| 2024-04-19 | 82.36 | $81.72 | 366000 |
| 2024-04-18 | 82.43 | $80.10 | 403000 |
| 2024-04-17 | 82.67 | $81.16 | 377000 |
| 2024-04-16 | 82.83 | $81.29 | 293350 |
| 2024-04-15 | 83.00 | $81.26 | 279600 |
| 2024-04-12 | 83.18 | $81.69 | 306260 |
| 2024-04-11 | 83.33 | $82.06 | 459750 |
| 2024-04-10 | 83.47 | $81.04 | 490000 |
| 2024-04-09 | 83.72 | $83.56 | 429000 |
| 2024-04-08 | 83.74 | $84.51 | 317010 |
| 2024-04-05 | 83.66 | $83.01 | 320030 |
| 2024-04-04 | 83.73 | $81.96 | 353740 |
| 2024-04-03 | 83.92 | $81.22 | 531000 |
| 2024-04-02 | 84.20 | $81.74 | 482350 |
| 2024-04-01 | 84.46 | $83.62 | 382260 |
| 2024-03-28 | 84.55 | $84.64 | 566000 |
| 2024-03-27 | 84.54 | $84.22 | 426190 |
| 2024-03-26 | 84.57 | $84.00 | 384000 |
| 2024-03-25 | 84.63 | $84.90 | 301330 |
| 2024-03-22 | 84.60 | $87.43 | 464000 |
| 2024-03-21 | 84.30 | $88.42 | 491050 |
| 2024-03-20 | 83.87 | $86.41 | 512720 |
| 2024-03-19 | 83.60 | $83.80 | 338000 |
| 2024-03-18 | 83.58 | $83.36 | 437080 |
| 2024-03-15 | 83.60 | $83.05 | 924320 |
| 2024-03-14 | 83.66 | $84.36 | 584470 |
| 2024-03-13 | 83.59 | $84.00 | 573420 |
| 2024-03-12 | 83.55 | $82.09 | 354790 |
| 2024-03-11 | 83.70 | $82.60 | 414000 |
| 2024-03-08 | 83.82 | $82.51 | 289330 |
| 2024-03-07 | 83.95 | $82.28 | 412000 |
| 2024-03-06 | 84.13 | $81.02 | 472500 |
| 2024-03-05 | 84.46 | $82.40 | 476000 |
| 2024-03-04 | 84.67 | $83.56 | 517000 |
| 2024-03-01 | 84.79 | $83.00 | 455980 |
| 2024-02-29 | 84.98 | $84.08 | 560000 |
| 2024-02-28 | 85.07 | $83.29 | 519440 |
| 2024-02-27 | 85.26 | $83.24 | 542280 |
| 2024-02-26 | 85.47 | $84.80 | 401100 |
| 2024-02-23 | 85.55 | $82.92 | 500000 |
| 2024-02-22 | 85.82 | $81.36 | 818000 |
| 2024-02-21 | 86.29 | $84.16 | 598170 |
| 2024-02-20 | 86.52 | $83.65 | 732000 |
| 2024-02-16 | 86.82 | $84.61 | 596000 |
| 2024-02-15 | 87.05 | $86.46 | 607380 |
| 2024-02-14 | 87.11 | $84.84 | 414070 |
| 2024-02-13 | 87.35 | $84.78 | 528160 |
| 2024-02-12 | 87.62 | $85.47 | 845060 |
| 2024-02-09 | 87.85 | $86.50 | 451050 |
| 2024-02-08 | 87.99 | $87.91 | 366550 |
| 2024-02-07 | 88.00 | $88.34 | 308250 |
| 2024-02-06 | 87.96 | $87.70 | 424000 |
| 2024-02-05 | 87.99 | $89.85 | 289210 |
| 2024-02-02 | 87.79 | $90.95 | 422000 |
| 2024-02-01 | 87.46 | $89.89 | 383440 |
| 2024-01-31 | 87.21 | $86.14 | 464000 |
| 2024-01-30 | 87.32 | $86.87 | 306000 |
| 2024-01-29 | 87.37 | $85.88 | 285000 |
| 2024-01-26 | 87.52 | $84.28 | 339020 |
| 2024-01-25 | 87.86 | $84.01 | 421360 |
| 2024-01-24 | 88.27 | $87.39 | 324240 |
| 2024-01-23 | 88.36 | $86.41 | 565380 |
| 2024-01-22 | 88.57 | $86.89 | 714150 |
| 2024-01-19 | 88.74 | $85.86 | 708410 |
| 2024-01-18 | 89.05 | $85.89 | 691610 |
| 2024-01-17 | 89.38 | $89.31 | 359000 |
| 2024-01-16 | 89.39 | $90.92 | 446180 |
| 2024-01-12 | 89.23 | $90.97 | 335700 |
| 2024-01-11 | 89.04 | $91.10 | 459000 |
| 2024-01-10 | 88.82 | $91.33 | 444250 |
| 2024-01-09 | 88.56 | $91.40 | 425100 |
| 2024-01-08 | 88.26 | $91.47 | 411000 |
| 2024-01-05 | 87.92 | $90.71 | 351000 |
| 2024-01-04 | 87.63 | $91.60 | 423140 |
| 2024-01-03 | 87.21 | $92.40 | 484000 |
| 2024-01-02 | 86.67 | $93.50 | 493000 |
| 2023-12-29 | 85.95 | $92.84 | 465000 |
| 2023-12-28 | 85.22 | $93.30 | 520610 |
| 2023-12-27 | 84.37 | $94.90 | 374080 |
| 2023-12-26 | 83.27 | $92.94 | 310000 |
| 2023-12-22 | 82.25 | $91.01 | 635340 |
| 2023-12-21 | 81.32 | $89.04 | 609000 |
| 2023-12-20 | 80.51 | $87.70 | 741080 |
| 2023-12-19 | 79.76 | $88.66 | 592120 |
| 2023-12-18 | 78.82 | $86.87 | 461000 |
| 2023-12-15 | 77.97 | $85.60 | 1.3M |
| 2023-12-14 | 77.17 | $85.97 | 394060 |
| 2023-12-13 | 76.24 | $85.55 | 586000 |
| 2023-12-12 | 75.26 | $84.10 | 534000 |
| 2023-12-11 | 74.33 | $82.50 | 528000 |
| 2023-12-08 | 73.47 | $80.63 | 468000 |
| 2023-12-07 | 72.72 | $80.92 | 617300 |
| 2023-12-06 | 71.85 | $78.50 | 546230 |
| 2023-12-05 | 71.15 | $75.50 | 299000 |
| 2023-12-04 | 70.70 | $74.61 | 417370 |
| 2023-12-01 | 70.28 | $72.66 | 507070 |
| 2023-11-30 | 70.03 | $73.45 | 687000 |
| 2023-11-29 | 69.68 | $72.58 | 529000 |
| 2023-11-28 | 69.37 | $71.95 | 364000 |
| 2023-11-27 | 69.10 | $72.50 | 333000 |
| 2023-11-24 | 68.74 | $72.50 | 134000 |
| 2023-11-22 | 68.34 | $72.80 | 252000 |
| 2023-11-21 | 67.87 | $72.00 | 584000 |
| 2023-11-20 | 67.44 | $71.64 | 359000 |
| 2023-11-17 | 67.00 | $71.00 | 634000 |
| 2023-11-16 | 66.58 | $69.65 | 477500 |
| 2023-11-15 | 66.25 | $69.10 | 365000 |
| 2023-11-14 | 65.95 | $68.95 | 402000 |
| 2023-11-13 | 65.64 | $68.04 | 284000 |
| 2023-11-10 | 65.39 | $68.00 | 302000 |
| 2023-11-09 | 65.11 | $67.63 | 572180 |
| 2023-11-08 | 64.85 | $67.38 | 260000 |
| 2023-11-07 | 64.58 | $67.39 | 522500 |
| 2023-11-06 | 64.28 | $66.43 | 216000 |
| 2023-11-03 | 64.06 | $65.30 | 461000 |
| 2023-11-02 | 63.93 | $64.33 | 519270 |
| 2023-11-01 | 63.88 | $64.09 | 316100 |
| 2023-10-31 | 63.86 | $63.64 | 419100 |
| 2023-10-30 | 63.88 | $64.09 | 275170 |
| 2023-10-27 | 63.86 | $63.41 | 222000 |
| 2023-10-26 | 63.91 | $64.00 | 233000 |
| 2023-10-25 | 63.90 | $64.23 | 185000 |
| 2023-10-24 | 63.87 | $64.69 | 303190 |
| 2023-10-23 | 63.78 | $62.40 | 220460 |
| 2023-10-20 | 63.92 | $62.27 | 241270 |
| 2023-10-19 | 64.10 | $62.57 | 644190 |
| 2023-10-18 | 64.26 | $63.44 | 183130 |
| 2023-10-17 | 64.35 | $63.28 | 330000 |
| 2023-10-16 | 64.46 | $63.27 | 305300 |
| 2023-10-13 | 64.58 | $62.15 | 428030 |
| 2023-10-12 | 64.84 | $62.77 | 448000 |
| 2023-10-11 | 65.06 | $65.96 | 391080 |
| 2023-10-10 | 64.96 | $65.82 | 432210 |
| 2023-10-09 | 64.87 | $64.03 | 254350 |
| 2023-10-06 | 64.96 | $64.21 | 340000 |
| 2023-10-05 | 65.04 | $63.23 | 273080 |
| 2023-10-04 | 65.23 | $64.50 | 239000 |
| 2023-10-03 | 65.31 | $63.39 | 216550 |
| 2023-10-02 | 65.51 | $63.64 | 173000 |
| 2023-09-29 | 65.71 | $63.63 | 210000 |
| 2023-09-28 | 65.92 | $64.34 | 220580 |
| 2023-09-27 | 66.09 | $63.66 | 269000 |
| 2023-09-26 | 66.35 | $64.60 | 237450 |
| 2023-09-25 | 66.53 | $65.40 | 194000 |
| 2023-09-22 | 66.65 | $65.53 | 287180 |
| 2023-09-21 | 66.77 | $65.28 | 198490 |
| 2023-09-20 | 66.92 | $66.05 | 331250 |
| 2023-09-19 | 67.02 | $65.53 | 185280 |
| 2023-09-18 | 67.17 | $65.50 | 255000 |
| 2023-09-15 | 67.35 | $64.44 | 749000 |
| 2023-09-14 | 67.65 | $66.00 | 446280 |
| 2023-09-13 | 67.83 | $66.30 | 290000 |
| 2023-09-12 | 67.99 | $67.27 | 337320 |
| 2023-09-11 | 68.06 | $67.60 | 505000 |
| 2023-09-08 | 68.11 | $65.29 | 613000 |
| 2023-09-07 | 68.41 | $66.24 | 357000 |
| 2023-09-06 | 68.64 | $66.36 | 396000 |
| 2023-09-05 | 68.88 | $67.62 | 447000 |
| 2023-09-01 | 69.01 | $66.87 | 501500 |
| 2023-08-31 | 69.24 | $69.89 | 638000 |
| 2023-08-30 | 69.17 | $69.81 | 508000 |
| 2023-08-29 | 69.10 | $70.10 | 643000 |
| 2023-08-28 | 68.99 | $69.61 | 226110 |
| 2023-08-25 | 68.93 | $69.47 | 414220 |
| 2023-08-24 | 68.87 | $68.88 | 245280 |
| 2023-08-23 | 68.87 | $69.60 | 279000 |
| 2023-08-22 | 68.80 | $69.03 | 259220 |
| 2023-08-21 | 68.77 | $68.96 | 217000 |
| 2023-08-18 | 68.75 | $69.59 | 503100 |
| 2023-08-17 | 68.66 | $68.99 | 376000 |
| 2023-08-16 | 68.63 | $71.42 | 347000 |
| 2023-08-15 | 68.33 | $71.84 | 168460 |
| 2023-08-14 | 67.96 | $72.08 | 459000 |
| 2023-08-11 | 67.53 | $74.16 | 367460 |
| 2023-08-10 | 66.83 | $71.39 | 400200 |
| 2023-08-09 | 66.35 | $69.61 | 278000 |
| 2023-08-08 | 66.01 | $70.36 | 334090 |
| 2023-08-07 | 65.55 | $71.32 | 348000 |
| 2023-08-04 | 64.95 | $69.51 | 730270 |
| 2023-08-03 | 64.47 | $70.78 | 1.1M |
| 2023-08-02 | 63.80 | $62.41 | 410210 |
| 2023-08-01 | 63.95 | $63.31 | 644000 |
| 2023-07-31 | 64.02 | $63.34 | 570560 |
| 2023-07-28 | 64.09 | $65.70 | 380000 |
| 2023-07-27 | 63.92 | $64.49 | 383090 |
| 2023-07-26 | 63.86 | $63.59 | 492320 |
| 2023-07-25 | 63.89 | $63.85 | 234000 |
| 2023-07-24 | 63.89 | $64.64 | 269620 |
| 2023-07-21 | 63.81 | $63.98 | 393430 |
| 2023-07-20 | 63.79 | $64.26 | 314110 |
| 2023-07-19 | 63.74 | $64.35 | 483900 |
| 2023-07-18 | 63.68 | $62.70 | 942000 |
| 2023-07-17 | 63.78 | $63.52 | 313540 |
| 2023-07-14 | 63.81 | $62.90 | 200320 |
| 2023-07-13 | 63.91 | $62.55 | 268240 |
| 2023-07-12 | 64.05 | $61.50 | 545010 |
| 2023-07-11 | 64.32 | $61.91 | 384000 |
| 2023-07-10 | 64.57 | $63.31 | 388410 |
| 2023-07-07 | 64.70 | $63.33 | 393240 |
| 2023-07-06 | 64.85 | $63.96 | 174000 |
| 2023-07-05 | 64.94 | $64.55 | 324000 |
| 2023-07-03 | 64.98 | $63.95 | 253000 |
| 2023-06-30 | 65.09 | $63.60 | 211000 |
| 2023-06-29 | 65.25 | $63.94 | 228220 |
| 2023-06-28 | 65.38 | $64.63 | 292000 |
| 2023-06-27 | 65.46 | $64.48 | 492110 |
| 2023-06-26 | 65.57 | $63.96 | 453890 |
| 2023-06-23 | 65.74 | $65.41 | 755050 |
| 2023-06-22 | 65.77 | $67.70 | 348000 |
| 2023-06-21 | 65.57 | $66.40 | 336530 |
| 2023-06-20 | 65.48 | $65.37 | 410000 |
| 2023-06-16 | 65.49 | $65.65 | 713300 |
| 2023-06-15 | 65.48 | $64.08 | 354190 |
| 2023-06-14 | 65.62 | $64.69 | 490000 |
| 2023-06-13 | 65.72 | $65.36 | 373000 |
| 2023-06-12 | 65.76 | $65.44 | 527000 |
| 2023-06-09 | 65.79 | $66.62 | 409290 |
| 2023-06-08 | 65.70 | $66.88 | 553180 |
| 2023-06-07 | 65.58 | $66.57 | 550090 |
| 2023-06-06 | 65.48 | $68.26 | 450190 |
| 2023-06-05 | 65.18 | $66.56 | 536000 |
| 2023-06-02 | 65.04 | $69.22 | 458000 |
| 2023-06-01 | 64.60 | $68.02 | 314000 |
| 2023-05-31 | 64.24 | $66.17 | 577230 |
| 2023-05-30 | 64.03 | $66.78 | 390000 |
| 2023-05-26 | 63.75 | $67.30 | 281000 |
| 2023-05-25 | 63.37 | $66.82 | 205260 |
| 2023-05-24 | 63.01 | $66.01 | 215000 |
| 2023-05-23 | 62.69 | $66.14 | 328000 |
| 2023-05-22 | 62.33 | $66.36 | 336000 |
| 2023-05-19 | 61.90 | $66.43 | 384000 |
| 2023-05-18 | 61.43 | $65.58 | 403200 |
| 2023-05-17 | 60.99 | $63.80 | 329260 |
| 2023-05-16 | 60.70 | $63.70 | 511000 |
| 2023-05-15 | 60.38 | $63.31 | 300000 |
| 2023-05-12 | 60.07 | $63.20 | 330000 |
| 2023-05-11 | 59.74 | $63.32 | 292000 |
| 2023-05-10 | 59.36 | $62.99 | 343000 |
| 2023-05-09 | 58.98 | $62.97 | 462660 |
| 2023-05-08 | 58.56 | $65.20 | 357480 |
| 2023-05-05 | 57.86 | $65.58 | 720000 |
| 2023-05-04 | 57.05 | $65.77 | 818350 |
| 2023-05-03 | 56.14 | $59.09 | 447000 |
| 2023-05-02 | 55.82 | $59.38 | 384000 |
| 2023-05-01 | 55.45 | $59.46 | 333000 |
| 2023-04-28 | 55.03 | $58.95 | 335440 |
| 2023-04-27 | 54.61 | $57.36 | 356700 |
| 2023-04-26 | 54.33 | $57.07 | 326020 |
| 2023-04-25 | 54.04 | $56.05 | 294110 |
| 2023-04-24 | 53.83 | $55.84 | 320000 |
| 2023-04-21 | 53.61 | $55.13 | 274000 |
| 2023-04-20 | 53.45 | $55.49 | 266040 |
| 2023-04-19 | 53.24 | $53.69 | 306120 |
| 2023-04-18 | 53.19 | $53.84 | 166000 |
| 2023-04-17 | 53.12 | $53.33 | 363000 |
| 2023-04-14 | 53.10 | $53.58 | 275000 |
| 2023-04-13 | 53.05 | $53.74 | 225000 |
| 2023-04-12 | 52.98 | $53.10 | 190130 |
| 2023-04-11 | 52.97 | $53.30 | 274000 |
| 2023-04-10 | 52.93 | $53.69 | 272260 |
| 2023-04-06 | 52.85 | $53.07 | 189000 |
| 2023-04-05 | 52.83 | $53.21 | 318180 |
| 2023-04-04 | 52.79 | $51.99 | 462250 |
| 2023-04-03 | 52.87 | $54.06 | 218000 |
| 2023-03-31 | 52.75 | $53.51 | 477000 |
| 2023-03-30 | 52.67 | $53.32 | 256440 |
| 2023-03-29 | 52.60 | $53.63 | 307340 |
| 2023-03-28 | 52.49 | $53.37 | 304000 |
| 2023-03-27 | 52.40 | $53.86 | 210240 |
| 2023-03-24 | 52.24 | $52.53 | 253000 |
| 2023-03-23 | 52.21 | $51.49 | 260000 |
| 2023-03-22 | 52.29 | $51.25 | 195610 |
| 2023-03-21 | 52.40 | $51.73 | 264210 |
| 2023-03-20 | 52.47 | $51.34 | 324260 |
| 2023-03-17 | 52.59 | $49.83 | 1.2M |
| 2023-03-16 | 52.88 | $50.58 | 441650 |
| 2023-03-15 | 53.12 | $50.90 | 546140 |
| 2023-03-14 | 53.35 | $51.99 | 485080 |
| 2023-03-13 | 53.49 | $51.86 | 558400 |
| 2023-03-10 | 53.67 | $52.36 | 392000 |
| 2023-03-09 | 53.80 | $53.17 | 413000 |
| 2023-03-08 | 53.87 | $54.29 | 298000 |
| 2023-03-07 | 53.83 | $54.31 | 356000 |
| 2023-03-06 | 53.78 | $54.95 | 239000 |
| 2023-03-03 | 53.65 | $54.99 | 284310 |
| 2023-03-02 | 53.51 | $55.18 | 387000 |
| 2023-03-01 | 53.34 | $55.22 | 428420 |
| 2023-02-28 | 53.14 | $55.69 | 684000 |
| 2023-02-27 | 52.87 | $57.94 | 348000 |
| 2023-02-24 | 52.34 | $56.47 | 425160 |
| 2023-02-23 | 51.90 | $57.09 | 694420 |
| 2023-02-22 | 51.35 | $52.00 | 356840 |
| 2023-02-21 | 51.29 | $51.92 | 450300 |
| 2023-02-17 | 51.22 | $53.05 | 369260 |
| 2023-02-16 | 51.03 | $52.12 | 353000 |
| 2023-02-15 | 50.91 | $52.65 | 249000 |
| 2023-02-14 | 50.73 | $51.56 | 325410 |
| 2023-02-13 | 50.64 | $52.18 | 406050 |
| 2023-02-10 | 50.48 | $50.28 | 221270 |
| 2023-02-09 | 50.50 | $50.55 | 273470 |
| 2023-02-08 | 50.49 | $50.78 | 395280 |
| 2023-02-07 | 50.46 | $51.23 | 704490 |
| 2023-02-06 | 50.38 | $52.09 | 307000 |
| 2023-02-03 | 50.20 | $51.64 | 394450 |
| 2023-02-02 | 50.05 | $52.59 | 384000 |
| 2023-02-01 | 49.78 | $51.90 | 523000 |
| 2023-01-31 | 49.56 | $50.68 | 521120 |
| 2023-01-30 | 49.44 | $48.80 | 279030 |
| 2023-01-27 | 49.51 | $49.74 | 332000 |
| 2023-01-26 | 49.49 | $50.33 | 308000 |
| 2023-01-25 | 49.40 | $50.20 | 237000 |
| 2023-01-24 | 49.31 | $49.75 | 350200 |
| 2023-01-23 | 49.27 | $49.23 | 371000 |
| 2023-01-20 | 49.27 | $48.34 | 368000 |
| 2023-01-19 | 49.37 | $47.82 | 320000 |
| 2023-01-18 | 49.53 | $48.02 | 416360 |
| 2023-01-17 | 49.69 | $49.53 | 398470 |
| 2023-01-13 | 49.71 | $49.45 | 259230 |
| 2023-01-12 | 49.74 | $48.91 | 335000 |
| 2023-01-11 | 49.83 | $49.60 | 285450 |
| 2023-01-10 | 49.85 | $48.42 | 339040 |
| 2023-01-09 | 50.00 | $49.05 | 301050 |
| 2023-01-06 | 50.10 | $50.00 | 262040 |
| 2023-01-05 | 50.11 | $48.38 | 432450 |
| 2023-01-04 | 50.29 | $48.60 | 474000 |
| 2023-01-03 | 50.47 | $47.67 | 608040 |
| 2022-12-30 | 50.76 | $51.24 | 308670 |
| 2022-12-29 | 50.71 | $52.00 | 274190 |
| 2022-12-28 | 50.58 | $50.91 | 286000 |
| 2022-12-27 | 50.54 | $51.83 | 250070 |
| 2022-12-23 | 50.41 | $52.28 | 155000 |
| 2022-12-22 | 50.21 | $51.44 | 317300 |
| 2022-12-21 | 50.08 | $52.12 | 328000 |
| 2022-12-20 | 49.87 | $51.17 | 333540 |
| 2022-12-19 | 49.73 | $49.84 | 381490 |
| 2022-12-16 | 49.72 | $49.92 | 1.3M |
| 2022-12-15 | 49.70 | $49.41 | 524380 |
| 2022-12-14 | 49.73 | $51.10 | 496490 |
| 2022-12-13 | 49.58 | $51.81 | 609000 |
| 2022-12-12 | 49.35 | $53.80 | 506000 |
| 2022-12-09 | 48.88 | $54.14 | 562600 |
| 2022-12-08 | 48.33 | $51.19 | 424100 |
| 2022-12-07 | 48.03 | $48.28 | 314000 |
| 2022-12-06 | 48.00 | $47.40 | 447350 |
| 2022-12-05 | 48.06 | $49.03 | 405490 |
| 2022-12-02 | 47.96 | $50.81 | 468030 |
| 2022-12-01 | 47.66 | $50.05 | 446060 |
| 2022-11-30 | 47.41 | $49.18 | 523000 |
| 2022-11-29 | 47.22 | $47.90 | 460460 |
| 2022-11-28 | 47.15 | $48.32 | 499040 |
| 2022-11-25 | 47.03 | $48.00 | 227000 |
| 2022-11-23 | 46.93 | $47.89 | 273030 |
| 2022-11-22 | 46.83 | $48.24 | 427000 |
| 2022-11-21 | 46.68 | $47.66 | 544000 |
| 2022-11-18 | 46.58 | $46.64 | 362440 |
| 2022-11-17 | 46.57 | $46.29 | 382240 |
| 2022-11-16 | 46.60 | $46.17 | 397120 |
| 2022-11-15 | 46.64 | $46.60 | 571000 |
| 2022-11-14 | 46.65 | $45.55 | 530000 |
| 2022-11-11 | 46.76 | $46.90 | 491870 |
| 2022-11-10 | 46.75 | $47.87 | 494160 |
| 2022-11-09 | 46.63 | $46.43 | 467000 |
| 2022-11-08 | 46.65 | $47.61 | 494000 |
| 2022-11-07 | 46.55 | $47.94 | 567000 |
| 2022-11-04 | 46.40 | $49.16 | 389000 |
| 2022-11-03 | 46.11 | $48.54 | 761000 |
| 2022-11-02 | 45.86 | $45.76 | 667770 |
| 2022-11-01 | 45.87 | $47.60 | 409270 |
| 2022-10-31 | 45.69 | $48.70 | 405240 |
| 2022-10-28 | 45.37 | $49.21 | 426000 |
| 2022-10-27 | 44.97 | $48.06 | 360000 |
| 2022-10-26 | 44.64 | $46.88 | 404000 |
| 2022-10-25 | 44.40 | $46.97 | 423000 |
| 2022-10-24 | 44.13 | $45.27 | 319190 |
| 2022-10-21 | 44.01 | $44.44 | 325270 |
| 2022-10-20 | 43.97 | $43.08 | 328000 |
| 2022-10-19 | 44.06 | $44.15 | 354060 |
| 2022-10-18 | 44.05 | $44.47 | 348000 |
| 2022-10-17 | 44.01 | $44.10 | 393000 |
| 2022-10-14 | 44.00 | $43.33 | 457000 |
| 2022-10-13 | 44.07 | $45.70 | 312000 |
| 2022-10-12 | 43.90 | $44.04 | 280160 |
| 2022-10-11 | 43.89 | $44.38 | 347040 |
| 2022-10-10 | 43.83 | $44.82 | 312000 |
| 2022-10-07 | 43.73 | $43.94 | 386000 |
| 2022-10-06 | 43.71 | $43.97 | 320000 |
| 2022-10-05 | 43.68 | $44.09 | 448000 |
| 2022-10-04 | 43.64 | $43.99 | 382380 |
| 2022-10-03 | 43.60 | $42.90 | 316350 |
| 2022-09-30 | 43.67 | $41.17 | 403220 |
| 2022-09-29 | 43.94 | $41.89 | 349400 |
| 2022-09-28 | 44.15 | $42.30 | 413000 |
| 2022-09-27 | 44.35 | $40.98 | 431000 |
| 2022-09-26 | 44.70 | $41.36 | 308000 |
| 2022-09-23 | 45.05 | $41.35 | 439190 |
| 2022-09-22 | 45.44 | $42.18 | 251000 |
| 2022-09-21 | 45.79 | $42.80 | 316000 |
| 2022-09-20 | 46.10 | $43.14 | 251000 |
| 2022-09-19 | 46.41 | $43.57 | 374000 |
| 2022-09-16 | 46.71 | $43.24 | 709000 |
| 2022-09-15 | 47.08 | $43.03 | 446000 |
| 2022-09-14 | 47.50 | $44.30 | 490000 |
| 2022-09-13 | 47.84 | $43.47 | 679230 |
| 2022-09-12 | 48.30 | $46.55 | 527000 |
| 2022-09-09 | 48.48 | $45.94 | 275000 |
| 2022-09-08 | 48.75 | $45.61 | 366360 |
| 2022-09-07 | 49.08 | $45.77 | 483000 |
| 2022-09-06 | 49.43 | $45.18 | 316240 |
| 2022-09-02 | 49.88 | $46.55 | 282000 |
| 2022-09-01 | 50.23 | $47.44 | 324440 |
| 2022-08-31 | 50.52 | $47.43 | 499000 |
| 2022-08-30 | 50.85 | $48.85 | 499040 |
| 2022-08-29 | 51.06 | $49.57 | 356110 |
| 2022-08-26 | 51.21 | $49.44 | 298350 |
| 2022-08-25 | 51.40 | $50.74 | 221000 |
| 2022-08-24 | 51.47 | $50.96 | 177000 |
| 2022-08-23 | 51.52 | $51.49 | 288480 |
| 2022-08-22 | 51.53 | $52.01 | 266020 |
| 2022-08-19 | 51.48 | $52.72 | 338000 |
| 2022-08-18 | 51.34 | $53.42 | 257330 |
| 2022-08-17 | 51.13 | $52.01 | 366230 |
| 2022-08-16 | 51.03 | $51.76 | 446000 |
| 2022-08-15 | 50.96 | $50.68 | 349230 |
| 2022-08-12 | 50.99 | $50.33 | 326000 |
| 2022-08-11 | 51.05 | $49.97 | 274000 |
| 2022-08-10 | 51.17 | $49.92 | 396430 |
| 2022-08-09 | 51.30 | $49.76 | 322000 |
| 2022-08-08 | 51.46 | $49.81 | 356000 |
| 2022-08-05 | 51.64 | $49.97 | 409000 |
| 2022-08-04 | 51.81 | $50.14 | 379000 |
| 2022-08-03 | 51.99 | $50.75 | 938180 |
| 2022-08-02 | 52.12 | $51.28 | 421000 |
| 2022-08-01 | 52.21 | $52.10 | 408070 |
| 2022-07-29 | 52.22 | $51.30 | 546720 |
| 2022-07-28 | 52.31 | $50.68 | 469440 |
| 2022-07-27 | 52.49 | $50.72 | 459000 |
| 2022-07-26 | 52.67 | $50.17 | 867170 |
| 2022-07-25 | 52.94 | $49.41 | 527000 |
| 2022-07-22 | 53.31 | $49.69 | 630000 |
| 2022-07-21 | 53.69 | $50.11 | 579000 |
| 2022-07-20 | 54.06 | $50.03 | 1.1M |
| 2022-07-19 | 54.49 | $50.60 | 9.9M |
| 2022-07-18 | 54.90 | $49.55 | 1.3M |
| 2022-07-15 | 55.46 | $50.10 | 1.4M |
| 2022-07-14 | 56.02 | $51.43 | 2.2M |
| 2022-07-13 | 56.51 | $57.93 | 276000 |
| 2022-07-12 | 56.36 | $56.94 | 445350 |
| 2022-07-11 | 56.30 | $57.30 | 209110 |
| 2022-07-08 | 56.19 | $58.37 | 262320 |
| 2022-07-07 | 55.96 | $57.70 | 247110 |
| 2022-07-06 | 55.78 | $58.26 | 267000 |
| 2022-07-05 | 55.52 | $58.22 | 390010 |
| 2022-07-01 | 55.23 | $57.51 | 354640 |
| 2022-06-30 | 54.99 | $56.39 | 394190 |
| 2022-06-29 | 54.85 | $55.18 | 222550 |
| 2022-06-28 | 54.81 | $54.40 | 357490 |
| 2022-06-27 | 54.86 | $56.29 | 342000 |
| 2022-06-24 | 54.70 | $55.18 | 768420 |
| 2022-06-23 | 54.65 | $52.14 | 321000 |
| 2022-06-22 | 54.92 | $50.56 | 289380 |
| 2022-06-21 | 55.38 | $51.63 | 423000 |
| 2022-06-17 | 55.77 | $49.62 | 1.3M |
| 2022-06-16 | 56.42 | $53.36 | 518000 |
| 2022-06-15 | 56.74 | $55.10 | 511500 |
| 2022-06-14 | 56.91 | $56.99 | 478560 |
| 2022-06-13 | 56.91 | $55.20 | 541060 |
| 2022-06-10 | 57.09 | $58.24 | 437010 |
| 2022-06-09 | 56.96 | $58.95 | 698370 |
| 2022-06-08 | 56.76 | $63.21 | 467040 |
| 2022-06-07 | 56.08 | $63.50 | 626010 |
| 2022-06-06 | 55.30 | $63.58 | 826000 |
| 2022-06-03 | 54.42 | $60.30 | 485000 |
| 2022-06-02 | 53.80 | $60.23 | 406200 |
| 2022-06-01 | 53.13 | $57.38 | 542530 |
| 2022-05-31 | 52.68 | $56.50 | 471400 |
| 2022-05-27 | 52.28 | $56.53 | 272000 |
| 2022-05-26 | 51.83 | $55.75 | 525230 |
| 2022-05-25 | 51.42 | $58.25 | 473410 |
| 2022-05-24 | 50.70 | $56.42 | 593320 |
| 2022-05-23 | 50.10 | $54.33 | 477000 |
| 2022-05-20 | 49.65 | $50.84 | 327000 |
| 2022-05-19 | 49.53 | $49.21 | 389000 |
| 2022-05-18 | 49.56 | $48.89 | 433000 |
| 2022-05-17 | 49.63 | $52.55 | 287250 |
| 2022-05-16 | 49.32 | $52.97 | 354000 |
| 2022-05-13 | 48.94 | $53.08 | 425980 |
| 2022-05-12 | 48.50 | $51.40 | 288500 |
| 2022-05-11 | 48.20 | $49.80 | 357000 |
| 2022-05-10 | 48.03 | $50.26 | 459000 |
| 2022-05-09 | 47.79 | $49.71 | 459000 |
| 2022-05-06 | 47.59 | $48.37 | 358020 |
| 2022-05-05 | 47.51 | $46.97 | 359570 |
| 2022-05-04 | 47.57 | $49.60 | 535440 |
| 2022-05-03 | 47.35 | $44.95 | 255000 |
| 2022-05-02 | 47.61 | $44.88 | 364110 |
| 2022-04-29 | 47.89 | $44.15 | 336000 |
| 2022-04-28 | 48.29 | $46.10 | 347000 |
| 2022-04-27 | 48.52 | $46.20 | 356000 |
| 2022-04-26 | 48.76 | $47.35 | 369000 |
| 2022-04-25 | 48.91 | $48.51 | 409000 |
| 2022-04-22 | 48.95 | $47.48 | 246060 |
| 2022-04-21 | 49.11 | $48.77 | 309430 |
| 2022-04-20 | 49.14 | $49.31 | 271400 |
| 2022-04-19 | 49.13 | $49.09 | 350000 |
| 2022-04-18 | 49.13 | $47.51 | 405380 |
| 2022-04-14 | 49.30 | $49.27 | 173000 |
| 2022-04-13 | 49.31 | $49.43 | 327010 |
| 2022-04-12 | 49.29 | $48.90 | 292000 |
| 2022-04-11 | 49.33 | $48.52 | 402330 |
| 2022-04-08 | 49.42 | $48.81 | 335000 |
| 2022-04-07 | 49.48 | $49.23 | 521210 |
| 2022-04-06 | 49.51 | $49.51 | 356360 |
| 2022-04-05 | 49.51 | $49.84 | 322000 |
| 2022-04-04 | 49.48 | $50.55 | 466390 |
| 2022-04-01 | 49.36 | $51.36 | 370000 |
| 2022-03-31 | 49.15 | $49.69 | 483420 |
| 2022-03-30 | 49.10 | $49.17 | 369090 |
| 2022-03-29 | 49.09 | $49.45 | 332470 |
| 2022-03-28 | 49.05 | $48.37 | 519000 |
| 2022-03-25 | 49.12 | $48.50 | 368060 |
| 2022-03-24 | 49.19 | $47.94 | 372000 |
| 2022-03-23 | 49.32 | $48.41 | 379590 |
| 2022-03-22 | 49.41 | $49.51 | 432310 |
| 2022-03-21 | 49.40 | $49.49 | 536000 |
| 2022-03-18 | 49.39 | $51.31 | 1.3M |
| 2022-03-17 | 49.19 | $49.30 | 262000 |
| 2022-03-16 | 49.18 | $49.61 | 397180 |
| 2022-03-15 | 49.14 | $48.87 | 466330 |
| 2022-03-14 | 49.16 | $45.12 | 236480 |
| 2022-03-11 | 49.59 | $45.05 | 189400 |
| 2022-03-10 | 50.07 | $46.88 | 388000 |
| 2022-03-09 | 50.40 | $47.54 | 536270 |
| 2022-03-08 | 50.70 | $45.91 | 488160 |
| 2022-03-07 | 51.21 | $44.24 | 404000 |
| 2022-03-04 | 51.94 | $45.72 | 319000 |
| 2022-03-03 | 52.60 | $46.78 | 328520 |
| 2022-03-02 | 53.21 | $49.44 | 353000 |
| 2022-03-01 | 53.61 | $48.39 | 455000 |
| 2022-02-28 | 54.15 | $49.69 | 589000 |
| 2022-02-25 | 54.62 | $48.91 | 740000 |
| 2022-02-24 | 55.23 | $44.59 | 1.0M |
| 2022-02-23 | 56.35 | $44.67 | 1.0M |
| 2022-02-22 | 57.58 | $58.36 | 247240 |
| 2022-02-18 | 57.49 | $57.52 | 537020 |
| 2022-02-17 | 57.49 | $56.61 | 243000 |
| 2022-02-16 | 57.58 | $56.32 | 332330 |
| 2022-02-15 | 57.72 | $57.72 | 317300 |
| 2022-02-14 | 57.71 | $58.90 | 295460 |
| 2022-02-11 | 57.59 | $57.72 | 407000 |
| 2022-02-10 | 57.58 | $55.36 | 373290 |
| 2022-02-09 | 57.81 | $57.51 | 209380 |
| 2022-02-08 | 57.84 | $57.15 | 230650 |
| 2022-02-07 | 57.91 | $56.21 | 209660 |
| 2022-02-04 | 58.09 | $56.81 | 244270 |
| 2022-02-03 | 58.23 | $57.14 | 187380 |
| 2022-02-02 | 58.34 | $56.38 | 397000 |
| 2022-02-01 | 58.55 | $56.70 | 377800 |
| 2022-01-31 | 58.74 | $57.30 | 277000 |
| 2022-01-28 | 58.90 | $57.67 | 171500 |
| 2022-01-27 | 59.02 | $56.69 | 232110 |
| 2022-01-26 | 59.27 | $58.49 | 342090 |
| 2022-01-25 | 59.35 | $59.84 | 370420 |
| 2022-01-24 | 59.30 | $60.05 | 375000 |
| 2022-01-21 | 59.22 | $57.60 | 307530 |
| 2022-01-20 | 59.39 | $57.70 | 228110 |
| 2022-01-19 | 59.57 | $57.66 | 300560 |
| 2022-01-18 | 59.77 | $59.21 | 279890 |
| 2022-01-14 | 59.83 | $61.56 | 207100 |
| 2022-01-13 | 59.65 | $62.18 | 478000 |
| 2022-01-12 | 59.38 | $60.27 | 240140 |
| 2022-01-11 | 59.29 | $59.80 | 582680 |
| 2022-01-10 | 59.24 | $58.77 | 389330 |
| 2022-01-07 | 59.29 | $60.00 | 311230 |
| 2022-01-06 | 59.21 | $62.58 | 266540 |
| 2022-01-05 | 58.86 | $60.61 | 217000 |
| 2022-01-04 | 58.67 | $60.84 | 238000 |
| 2022-01-03 | 58.44 | $61.68 | 231430 |
| 2021-12-31 | 58.10 | $61.92 | 220210 |
| 2021-12-30 | 57.70 | $61.69 | 210000 |
| 2021-12-29 | 57.28 | $61.60 | 190000 |
| 2021-12-28 | 56.83 | $61.20 | 239000 |
| 2021-12-27 | 56.37 | $59.97 | 216040 |
| 2021-12-23 | 55.99 | $59.35 | 198240 |
| 2021-12-22 | 55.63 | $60.07 | 197000 |
| 2021-12-21 | 55.17 | $58.50 | 348000 |
| 2021-12-20 | 54.81 | $59.09 | 521110 |
| 2021-12-17 | 54.36 | $54.50 | 1.6M |
| 2021-12-16 | 54.35 | $55.40 | 255000 |
| 2021-12-15 | 54.24 | $55.43 | 489190 |
| 2021-12-14 | 54.11 | $53.65 | 505000 |
| 2021-12-13 | 54.16 | $54.17 | 249940 |
| 2021-12-10 | 54.16 | $53.70 | 221310 |
| 2021-12-09 | 54.21 | $53.90 | 197600 |
| 2021-12-08 | 54.24 | $55.27 | 371350 |
| 2021-12-07 | 54.14 | $56.35 | 283160 |
| 2021-12-06 | 53.90 | $56.49 | 344000 |
| 2021-12-03 | 53.63 | $57.38 | 196000 |
| 2021-12-02 | 53.24 | $58.24 | 281520 |
| 2021-12-01 | 52.71 | $56.72 | 370550 |
| 2021-11-30 | 52.29 | $57.06 | 482120 |
| 2021-11-29 | 51.79 | $57.59 | 326450 |
| 2021-11-26 | 51.18 | $59.71 | 303000 |
| 2021-11-24 | 50.28 | $59.60 | 421000 |
| 2021-11-23 | 49.30 | $59.00 | 428000 |
| 2021-11-22 | 48.27 | $58.00 | 331420 |
| 2021-11-19 | 47.25 | $55.97 | 277000 |
| 2021-11-18 | 46.33 | $55.23 | 328320 |
| 2021-11-17 | 45.40 | $52.60 | 279200 |
| 2021-11-16 | 44.64 | $51.84 | 359130 |
| 2021-11-15 | 43.88 | $51.20 | 272560 |
| 2021-11-12 | 43.11 | $51.09 | 254000 |
| 2021-11-11 | 42.27 | $48.78 | 486000 |
| 2021-11-10 | 41.58 | $48.00 | 433090 |
| 2021-11-09 | 40.91 | $42.69 | 203340 |
| 2021-11-08 | 40.72 | $42.67 | 227000 |
| 2021-11-05 | 40.52 | $43.38 | 165140 |
| 2021-11-04 | 40.21 | $41.50 | 118260 |
| 2021-11-03 | 40.08 | $41.67 | 138390 |
| 2021-11-02 | 39.91 | $40.90 | 125000 |
| 2021-11-01 | 39.81 | $41.39 | 256220 |
| 2021-10-29 | 39.64 | $40.14 | 187730 |
| 2021-10-28 | 39.59 | $39.90 | 158030 |
| 2021-10-27 | 39.55 | $39.11 | 111000 |
| 2021-10-26 | 39.60 | $39.34 | 256000 |
| 2021-10-25 | 39.63 | $39.90 | 170010 |
| 2021-10-22 | 39.60 | $39.60 | 112170 |
| 2021-10-21 | 39.60 | $39.25 | 179910 |
| 2021-10-20 | 39.64 | $39.79 | 123170 |
| 2021-10-19 | 39.62 | $39.42 | 86000 |
| 2021-10-18 | 39.64 | $39.00 | 148000 |
| 2021-10-15 | 39.71 | $39.62 | 163330 |
| 2021-10-14 | 39.72 | $39.75 | 119000 |
| 2021-10-13 | 39.72 | $40.08 | 112000 |
| 2021-10-12 | 39.68 | $40.02 | 114000 |
| 2021-10-11 | 39.64 | $39.92 | 229410 |
| 2021-10-08 | 39.61 | $40.50 | 115000 |
| 2021-10-07 | 39.52 | $40.70 | 334000 |
| 2021-10-06 | 39.39 | $40.09 | 132250 |
| 2021-10-05 | 39.32 | $40.45 | 194000 |
| 2021-10-04 | 39.20 | $39.13 | 147150 |
| 2021-10-01 | 39.21 | $38.94 | 226430 |
| 2021-09-30 | 39.24 | $39.42 | 197470 |
| 2021-09-29 | 39.22 | $39.84 | 141440 |
| 2021-09-28 | 39.15 | $38.73 | 133310 |
| 2021-09-27 | 39.20 | $39.14 | 127000 |
| 2021-09-24 | 39.20 | $39.01 | 132000 |
| 2021-09-23 | 39.22 | $39.23 | 80000 |
| 2021-09-22 | 39.22 | $39.09 | 153300 |
| 2021-09-21 | 39.24 | $38.18 | 157100 |
| 2021-09-20 | 39.35 | $38.19 | 223140 |
| 2021-09-17 | 39.47 | $39.14 | 697000 |
| 2021-09-16 | 39.50 | $38.33 | 140000 |
| 2021-09-15 | 39.63 | $38.54 | 162190 |
| 2021-09-14 | 39.74 | $38.60 | 190280 |
| 2021-09-13 | 39.86 | $39.57 | 149460 |
| 2021-09-10 | 39.89 | $39.00 | 144000 |
| 2021-09-09 | 39.98 | $39.41 | 162480 |
| 2021-09-08 | 40.04 | $40.07 | 133700 |
| 2021-09-07 | 40.04 | $39.36 | 155440 |
| 2021-09-03 | 40.11 | $39.85 | 183650 |
| 2021-09-02 | 40.14 | $40.50 | 154430 |
| 2021-09-01 | 40.10 | $40.77 | 112050 |
| 2021-08-31 | 40.03 | $40.62 | 176000 |
| 2021-08-30 | 39.97 | $40.10 | 141540 |
| 2021-08-27 | 39.96 | $40.00 | 204270 |
| 2021-08-26 | 39.95 | $39.11 | 144480 |
| 2021-08-25 | 40.04 | $39.60 | 137000 |
| 2021-08-24 | 40.09 | $39.76 | 156350 |
| 2021-08-23 | 40.12 | $40.00 | 135000 |
| 2021-08-20 | 40.14 | $40.10 | 256110 |
| 2021-08-19 | 40.14 | $39.68 | 196000 |
| 2021-08-18 | 40.19 | $39.82 | 162000 |
| 2021-08-17 | 40.23 | $40.75 | 160000 |
| 2021-08-16 | 40.17 | $40.64 | 129320 |
| 2021-08-13 | 40.12 | $41.00 | 162000 |
| 2021-08-12 | 40.03 | $41.30 | 216000 |
| 2021-08-11 | 39.90 | $40.02 | 360000 |
| 2021-08-10 | 39.89 | $39.41 | 271000 |
| 2021-08-09 | 39.94 | $38.82 | 199220 |
| 2021-08-06 | 40.05 | $39.33 | 188000 |
| 2021-08-05 | 40.13 | $39.13 | 203000 |
| 2021-08-04 | 40.24 | $38.59 | 270000 |
| 2021-08-03 | 40.41 | $39.22 | 409000 |
| 2021-08-02 | 40.53 | $39.28 | 283210 |
| 2021-07-30 | 40.67 | $39.92 | 280000 |
| 2021-07-29 | 40.74 | $40.53 | 197260 |
| 2021-07-28 | 40.77 | $39.90 | 245000 |
| 2021-07-27 | 40.86 | $40.59 | 340000 |
| 2021-07-26 | 40.89 | $41.59 | 223000 |
| 2021-07-23 | 40.81 | $41.75 | 182000 |
| 2021-07-22 | 40.71 | $40.93 | 230070 |
| 2021-07-21 | 40.69 | $40.93 | 252000 |
| 2021-07-20 | 40.67 | $41.50 | 421000 |
| 2021-07-19 | 40.58 | $40.54 | 397050 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
181.88
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.97
Average
92.85
Maximum
209.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 181.88 | $182.45 | 455592 |
| 2026-07-15 | 181.93 | $177.01 | 474200 |
| 2026-07-14 | 182.53 | $177.15 | 530991 |
| 2026-07-13 | 183.18 | $178.01 | 365338 |
| 2026-07-10 | 183.78 | $179.30 | 594257 |
| 2026-07-09 | 184.31 | $175.50 | 653726 |
| 2026-07-08 | 185.25 | $175.78 | 1.5M |
| 2026-07-07 | 186.18 | $177.64 | 871800 |
| 2026-07-06 | 186.95 | $187.88 | 503479 |
| 2026-07-02 | 186.65 | $195.63 | 622621 |
| 2026-07-01 | 185.53 | $193.84 | 607799 |
| 2026-06-30 | 184.49 | $190.92 | 534447 |
| 2026-06-29 | 183.64 | $192.28 | 416130 |
| 2026-06-26 | 182.57 | $188.03 | 888523 |
| 2026-06-25 | 181.84 | $179.23 | 565575 |
| 2026-06-24 | 181.93 | $177.54 | 715498 |
| 2026-06-23 | 182.19 | $183.01 | 518106 |
| 2026-06-22 | 181.88 | $178.90 | 306419 |
| 2026-06-18 | 181.96 | $181.54 | 937902 |
| 2026-06-17 | 181.75 | $183.64 | 302569 |
| 2026-06-16 | 181.30 | $186.16 | 346175 |
| 2026-06-15 | 180.55 | $185.43 | 426845 |
| 2026-06-12 | 179.79 | $187.89 | 296200 |
| 2026-06-11 | 178.68 | $186.30 | 326921 |
| 2026-06-10 | 177.62 | $191.08 | 687741 |
| 2026-06-09 | 176.01 | $185.09 | 766894 |
| 2026-06-08 | 174.91 | $178.81 | 481543 |
| 2026-06-05 | 174.38 | $179.91 | 740900 |
| 2026-06-04 | 173.74 | $170.27 | 400113 |
| 2026-06-03 | 174.21 | $177.34 | 349772 |
| 2026-06-02 | 174.18 | $175.00 | 509500 |
| 2026-06-01 | 174.54 | $172.13 | 391017 |
| 2026-05-29 | 175.33 | $173.26 | 504213 |
| 2026-05-28 | 176.16 | $174.66 | 399925 |
| 2026-05-27 | 176.99 | $176.93 | 337105 |
| 2026-05-26 | 177.72 | $176.43 | 532809 |
| 2026-05-22 | 178.58 | $175.53 | 1.0M |
| 2026-05-21 | 179.62 | $176.34 | 500338 |
| 2026-05-20 | 180.65 | $176.22 | 700954 |
| 2026-05-19 | 181.76 | $173.36 | 780900 |
| 2026-05-18 | 183.19 | $172.23 | 829010 |
| 2026-05-15 | 184.79 | $170.27 | 715543 |
| 2026-05-14 | 186.67 | $163.43 | 537500 |
| 2026-05-13 | 189.32 | $164.98 | 885500 |
| 2026-05-12 | 191.92 | $172.46 | 916160 |
| 2026-05-11 | 193.91 | $170.48 | 890300 |
| 2026-05-08 | 196.21 | $174.31 | 1.1M |
| 2026-05-07 | 198.29 | $177.61 | 2.1M |
| 2026-05-06 | 200.21 | $210.52 | 642695 |
| 2026-05-05 | 198.95 | $215.40 | 374000 |
| 2026-05-04 | 197.14 | $209.77 | 456054 |
| 2026-05-01 | 195.81 | $203.92 | 378662 |
| 2026-04-30 | 194.99 | $205.07 | 309421 |
| 2026-04-29 | 194.04 | $201.94 | 387905 |
| 2026-04-28 | 193.35 | $200.97 | 309601 |
| 2026-04-27 | 192.67 | $193.86 | 270550 |
| 2026-04-24 | 192.61 | $195.59 | 362300 |
| 2026-04-23 | 192.31 | $192.67 | 442500 |
| 2026-04-22 | 192.26 | $187.30 | 320430 |
| 2026-04-21 | 192.72 | $184.60 | 348073 |
| 2026-04-20 | 193.44 | $185.99 | 297935 |
| 2026-04-17 | 194.11 | $190.18 | 427456 |
| 2026-04-16 | 194.48 | $186.16 | 419228 |
| 2026-04-15 | 195.35 | $187.46 | 616112 |
| 2026-04-14 | 196.25 | $192.10 | 487800 |
| 2026-04-13 | 196.80 | $198.49 | 332128 |
| 2026-04-10 | 196.83 | $203.42 | 416729 |
| 2026-04-09 | 196.42 | $209.04 | 364115 |
| 2026-04-08 | 195.47 | $202.36 | 548754 |
| 2026-04-07 | 195.19 | $196.88 | 386508 |
| 2026-04-06 | 195.48 | $197.97 | 315005 |
| 2026-04-02 | 195.69 | $194.69 | 622461 |
| 2026-04-01 | 196.26 | $201.01 | 513636 |
| 2026-03-31 | 196.26 | $191.74 | 475429 |
| 2026-03-30 | 197.20 | $185.79 | 381500 |
| 2026-03-27 | 198.81 | $181.30 | 410835 |
| 2026-03-26 | 200.94 | $180.02 | 600511 |
| 2026-03-25 | 203.29 | $186.34 | 606338 |
| 2026-03-24 | 205.11 | $185.45 | 824200 |
| 2026-03-23 | 207.05 | $188.39 | 1.1M |
| 2026-03-20 | 208.70 | $201.45 | 1.4M |
| 2026-03-19 | 209.01 | $210.43 | 426795 |
| 2026-03-18 | 208.31 | $212.85 | 363763 |
| 2026-03-17 | 207.18 | $216.54 | 291219 |
| 2026-03-16 | 205.45 | $213.53 | 502768 |
| 2026-03-13 | 203.77 | $216.91 | 497000 |
| 2026-03-12 | 201.51 | $209.70 | 717751 |
| 2026-03-11 | 199.69 | $209.29 | 359236 |
| 2026-03-10 | 197.67 | $207.66 | 299279 |
| 2026-03-09 | 195.54 | $206.91 | 375005 |
| 2026-03-06 | 193.25 | $204.39 | 360043 |
| 2026-03-05 | 190.97 | $203.61 | 310918 |
| 2026-03-04 | 188.51 | $207.35 | 333148 |
| 2026-03-03 | 185.44 | $204.75 | 636018 |
| 2026-03-02 | 182.38 | $206.38 | 751487 |
| 2026-02-27 | 178.91 | $202.40 | 907691 |
| 2026-02-26 | 175.56 | $199.47 | 793500 |
| 2026-02-25 | 172.26 | $200.13 | 506101 |
| 2026-02-24 | 168.65 | $195.20 | 502553 |
| 2026-02-23 | 165.30 | $185.30 | 498726 |
| 2026-02-20 | 162.72 | $182.22 | 533667 |
| 2026-02-19 | 160.28 | $176.79 | 886704 |
| 2026-02-18 | 158.25 | $170.29 | 444437 |
| 2026-02-17 | 156.76 | $166.10 | 563792 |
| 2026-02-13 | 155.59 | $161.91 | 390578 |
| 2026-02-12 | 154.77 | $163.70 | 413594 |
| 2026-02-11 | 153.73 | $159.14 | 294300 |
| 2026-02-10 | 153.09 | $156.47 | 428040 |
| 2026-02-09 | 152.67 | $154.09 | 412892 |
| 2026-02-06 | 152.46 | $157.74 | 411900 |
| 2026-02-05 | 151.87 | $155.48 | 623900 |
| 2026-02-04 | 151.45 | $150.00 | 691500 |
| 2026-02-03 | 151.53 | $155.92 | 308843 |
| 2026-02-02 | 151.01 | $153.89 | 344428 |
| 2026-01-30 | 150.67 | $152.06 | 423410 |
| 2026-01-29 | 150.51 | $149.30 | 424840 |
| 2026-01-28 | 150.64 | $149.50 | 275709 |
| 2026-01-27 | 150.77 | $150.50 | 221572 |
| 2026-01-26 | 150.86 | $149.16 | 260244 |
| 2026-01-23 | 151.13 | $150.21 | 233300 |
| 2026-01-22 | 151.37 | $149.91 | 357241 |
| 2026-01-21 | 151.71 | $154.00 | 344472 |
| 2026-01-20 | 151.72 | $153.11 | 442147 |
| 2026-01-16 | 151.87 | $151.48 | 445902 |
| 2026-01-15 | 152.23 | $150.85 | 645717 |
| 2026-01-14 | 152.72 | $152.24 | 352637 |
| 2026-01-13 | 153.13 | $151.97 | 276229 |
| 2026-01-12 | 153.64 | $150.18 | 402226 |
| 2026-01-09 | 154.37 | $150.35 | 311000 |
| 2026-01-08 | 155.14 | $149.88 | 549805 |
| 2026-01-07 | 156.02 | $146.99 | 408504 |
| 2026-01-06 | 157.26 | $145.57 | 464938 |
| 2026-01-05 | 158.74 | $149.10 | 612164 |
| 2026-01-02 | 159.96 | $149.84 | 613080 |
| 2025-12-31 | 161.18 | $153.30 | 648600 |
| 2025-12-30 | 162.12 | $154.66 | 461053 |
| 2025-12-29 | 162.96 | $154.62 | 891102 |
| 2025-12-26 | 163.84 | $160.63 | 375024 |
| 2025-12-24 | 164.17 | $162.04 | 224600 |
| 2025-12-23 | 164.37 | $163.46 | 298786 |
| 2025-12-22 | 164.42 | $164.89 | 520164 |
| 2025-12-19 | 164.32 | $166.18 | 2.0M |
| 2025-12-18 | 164.08 | $166.02 | 869413 |
| 2025-12-17 | 163.85 | $163.61 | 626253 |
| 2025-12-16 | 163.84 | $162.97 | 513939 |
| 2025-12-15 | 163.87 | $165.93 | 649413 |
| 2025-12-12 | 163.59 | $165.78 | 489825 |
| 2025-12-11 | 163.31 | $160.96 | 440747 |
| 2025-12-10 | 163.46 | $162.33 | 614267 |
| 2025-12-09 | 163.43 | $163.23 | 452699 |
| 2025-12-08 | 163.23 | $164.51 | 543680 |
| 2025-12-05 | 162.78 | $168.08 | 328754 |
| 2025-12-04 | 161.83 | $165.71 | 250800 |
| 2025-12-03 | 160.97 | $164.38 | 290411 |
| 2025-12-02 | 160.08 | $162.54 | 343498 |
| 2025-12-01 | 159.22 | $162.14 | 607214 |
| 2025-11-28 | 158.25 | $162.95 | 266113 |
| 2025-11-26 | 157.05 | $163.91 | 601521 |
| 2025-11-25 | 155.60 | $162.34 | 623847 |
| 2025-11-24 | 154.12 | $161.75 | 525322 |
| 2025-11-21 | 152.55 | $161.51 | 725229 |
| 2025-11-20 | 150.83 | $163.38 | 446000 |
| 2025-11-19 | 148.77 | $163.66 | 418303 |
| 2025-11-18 | 146.52 | $161.53 | 399909 |
| 2025-11-17 | 144.33 | $159.65 | 395179 |
| 2025-11-14 | 142.20 | $159.54 | 518484 |
| 2025-11-13 | 139.94 | $161.47 | 833601 |
| 2025-11-12 | 137.35 | $155.83 | 694768 |
| 2025-11-11 | 135.16 | $152.28 | 819946 |
| 2025-11-10 | 133.19 | $145.48 | 756335 |
| 2025-11-07 | 131.76 | $137.78 | 304907 |
| 2025-11-06 | 131.01 | $135.61 | 258571 |
| 2025-11-05 | 130.40 | $134.74 | 380838 |
| 2025-11-04 | 129.81 | $133.59 | 378415 |
| 2025-11-03 | 129.26 | $130.97 | 368600 |
| 2025-10-31 | 128.90 | $130.38 | 387984 |
| 2025-10-30 | 128.55 | $132.49 | 695714 |
| 2025-10-29 | 127.94 | $127.97 | 556716 |
| 2025-10-28 | 127.71 | $128.13 | 586220 |
| 2025-10-27 | 127.42 | $128.17 | 346914 |
| 2025-10-24 | 127.06 | $127.66 | 323201 |
| 2025-10-23 | 126.70 | $127.71 | 346641 |
| 2025-10-22 | 126.27 | $129.22 | 440538 |
| 2025-10-21 | 125.62 | $132.82 | 367303 |
| 2025-10-20 | 124.54 | $132.64 | 350200 |
| 2025-10-17 | 123.40 | $131.68 | 379877 |
| 2025-10-16 | 122.26 | $130.59 | 559372 |
| 2025-10-15 | 121.13 | $126.87 | 525369 |
| 2025-10-14 | 120.32 | $126.70 | 388791 |
| 2025-10-13 | 119.49 | $124.73 | 476818 |
| 2025-10-10 | 118.82 | $124.48 | 771394 |
| 2025-10-09 | 118.17 | $123.20 | 772387 |
| 2025-10-08 | 117.65 | $119.93 | 357870 |
| 2025-10-07 | 117.44 | $119.82 | 395736 |
| 2025-10-06 | 117.26 | $118.79 | 570320 |
| 2025-10-03 | 117.19 | $120.65 | 613463 |
| 2025-10-02 | 116.95 | $119.30 | 487128 |
| 2025-10-01 | 116.83 | $118.97 | 436237 |
| 2025-09-30 | 116.74 | $117.16 | 428924 |
| 2025-09-29 | 116.82 | $116.34 | 427742 |
| 2025-09-26 | 116.98 | $115.39 | 464282 |
| 2025-09-25 | 117.23 | $113.93 | 572833 |
| 2025-09-24 | 117.65 | $114.39 | 477556 |
| 2025-09-23 | 118.02 | $114.71 | 420159 |
| 2025-09-22 | 118.37 | $114.97 | 886978 |
| 2025-09-19 | 118.71 | $113.22 | 2.6M |
| 2025-09-18 | 119.25 | $111.91 | 1.2M |
| 2025-09-17 | 119.94 | $118.53 | 573710 |
| 2025-09-16 | 120.00 | $117.80 | 584283 |
| 2025-09-15 | 120.13 | $121.77 | 497553 |
| 2025-09-12 | 119.83 | $121.98 | 468854 |
| 2025-09-11 | 119.48 | $124.15 | 558635 |
| 2025-09-10 | 118.88 | $121.38 | 490835 |
| 2025-09-09 | 118.51 | $122.60 | 465301 |
| 2025-09-08 | 117.99 | $122.50 | 505719 |
| 2025-09-05 | 117.44 | $120.81 | 591345 |
| 2025-09-04 | 117.02 | $119.31 | 508300 |
| 2025-09-03 | 116.71 | $117.19 | 336248 |
| 2025-09-02 | 116.58 | $116.94 | 453349 |
| 2025-08-29 | 116.45 | $117.24 | 281399 |
| 2025-08-28 | 116.27 | $116.21 | 435393 |
| 2025-08-27 | 116.17 | $117.42 | 472533 |
| 2025-08-26 | 115.94 | $115.01 | 509841 |
| 2025-08-25 | 115.94 | $116.57 | 295300 |
| 2025-08-22 | 115.78 | $119.23 | 437394 |
| 2025-08-21 | 115.37 | $118.21 | 259980 |
| 2025-08-20 | 115.03 | $118.82 | 357459 |
| 2025-08-19 | 114.61 | $119.06 | 630500 |
| 2025-08-18 | 114.16 | $115.65 | 510038 |
| 2025-08-15 | 114.02 | $113.05 | 398329 |
| 2025-08-14 | 114.14 | $114.72 | 268933 |
| 2025-08-13 | 114.09 | $115.10 | 391355 |
| 2025-08-12 | 113.99 | $114.89 | 247003 |
| 2025-08-11 | 113.88 | $114.59 | 261369 |
| 2025-08-08 | 113.78 | $114.11 | 309030 |
| 2025-08-07 | 113.73 | $114.23 | 500300 |
| 2025-08-06 | 113.68 | $113.51 | 408111 |
| 2025-08-05 | 113.68 | $112.16 | 432477 |
| 2025-08-04 | 113.83 | $112.01 | 375500 |
| 2025-08-01 | 114.01 | $112.41 | 552213 |
| 2025-07-31 | 114.17 | $111.75 | 486597 |
| 2025-07-30 | 114.42 | $114.65 | 740416 |
| 2025-07-29 | 114.40 | $114.78 | 600648 |
| 2025-07-28 | 114.35 | $116.19 | 652892 |
| 2025-07-25 | 114.14 | $118.80 | 1.5M |
| 2025-07-24 | 113.64 | $111.81 | 803102 |
| 2025-07-23 | 113.80 | $114.26 | 947700 |
| 2025-07-22 | 113.69 | $117.37 | 619000 |
| 2025-07-21 | 113.25 | $114.73 | 512840 |
| 2025-07-18 | 113.02 | $113.36 | 618158 |
| 2025-07-17 | 112.89 | $113.48 | 524876 |
| 2025-07-16 | 112.71 | $110.91 | 441700 |
| 2025-07-15 | 112.76 | $109.55 | 597007 |
| 2025-07-14 | 112.93 | $112.25 | 405835 |
| 2025-07-11 | 112.83 | $113.95 | 459500 |
| 2025-07-10 | 112.55 | $114.18 | 419934 |
| 2025-07-09 | 112.22 | $113.32 | 474783 |
| 2025-07-08 | 111.97 | $113.86 | 655105 |
| 2025-07-07 | 111.64 | $115.97 | 1.1M |
| 2025-07-03 | 111.06 | $117.71 | 467500 |
| 2025-07-02 | 110.26 | $115.95 | 677017 |
| 2025-07-01 | 109.62 | $115.62 | 845184 |
| 2025-06-30 | 108.99 | $111.65 | 916332 |
| 2025-06-27 | 108.75 | $111.45 | 1.5M |
| 2025-06-26 | 108.55 | $110.88 | 779635 |
| 2025-06-25 | 108.41 | $107.65 | 649813 |
| 2025-06-24 | 108.61 | $109.25 | 521178 |
| 2025-06-23 | 108.68 | $108.64 | 672300 |
| 2025-06-20 | 108.83 | $107.14 | 1.4M |
| 2025-06-18 | 109.15 | $106.20 | 577013 |
| 2025-06-17 | 109.61 | $105.72 | 690039 |
| 2025-06-16 | 110.17 | $107.16 | 941200 |
| 2025-06-13 | 110.63 | $108.62 | 410700 |
| 2025-06-12 | 111.00 | $109.83 | 591406 |
| 2025-06-11 | 111.27 | $108.18 | 496100 |
| 2025-06-10 | 111.74 | $111.10 | 482439 |
| 2025-06-09 | 111.95 | $110.11 | 518529 |
| 2025-06-06 | 112.29 | $108.66 | 631111 |
| 2025-06-05 | 112.81 | $106.17 | 746528 |
| 2025-06-04 | 113.63 | $107.68 | 908700 |
| 2025-06-03 | 114.35 | $111.44 | 591426 |
| 2025-06-02 | 114.73 | $112.83 | 689513 |
| 2025-05-30 | 114.98 | $114.65 | 725362 |
| 2025-05-29 | 115.08 | $113.99 | 717063 |
| 2025-05-28 | 115.34 | $114.23 | 755026 |
| 2025-05-27 | 115.68 | $112.93 | 929417 |
| 2025-05-23 | 116.26 | $114.36 | 436650 |
| 2025-05-22 | 116.80 | $113.02 | 561420 |
| 2025-05-21 | 117.59 | $113.80 | 559080 |
| 2025-05-20 | 118.44 | $116.00 | 352700 |
| 2025-05-19 | 119.17 | $116.49 | 599700 |
| 2025-05-16 | 119.95 | $117.59 | 643420 |
| 2025-05-15 | 120.74 | $116.25 | 586850 |
| 2025-05-14 | 121.78 | $114.51 | 816720 |
| 2025-05-13 | 123.10 | $115.13 | 724920 |
| 2025-05-12 | 124.48 | $117.53 | 789380 |
| 2025-05-09 | 125.74 | $115.25 | 809150 |
| 2025-05-08 | 127.33 | $118.58 | 675550 |
| 2025-05-07 | 128.69 | $119.36 | 690460 |
| 2025-05-06 | 130.01 | $117.40 | 882470 |
| 2025-05-05 | 131.58 | $113.73 | 1.4M |
| 2025-05-02 | 133.58 | $114.50 | 1.2M |
| 2025-05-01 | 135.62 | $119.31 | 1.8M |
| 2025-04-30 | 137.30 | $135.58 | 725820 |
| 2025-04-29 | 137.45 | $135.13 | 440000 |
| 2025-04-28 | 137.64 | $135.23 | 390930 |
| 2025-04-25 | 137.81 | $136.90 | 319320 |
| 2025-04-24 | 137.79 | $139.02 | 486380 |
| 2025-04-23 | 137.53 | $139.26 | 464260 |
| 2025-04-22 | 137.20 | $137.33 | 428800 |
| 2025-04-21 | 137.02 | $136.41 | 505000 |
| 2025-04-17 | 136.89 | $141.60 | 307720 |
| 2025-04-16 | 136.21 | $139.99 | 442000 |
| 2025-04-15 | 135.66 | $140.24 | 374580 |
| 2025-04-14 | 135.04 | $141.33 | 388750 |
| 2025-04-11 | 134.27 | $139.52 | 377250 |
| 2025-04-10 | 133.64 | $137.99 | 577790 |
| 2025-04-09 | 133.12 | $135.91 | 671870 |
| 2025-04-08 | 132.79 | $129.44 | 982000 |
| 2025-04-07 | 133.08 | $128.81 | 835840 |
| 2025-04-04 | 133.40 | $130.61 | 658170 |
| 2025-04-03 | 133.56 | $139.09 | 578000 |
| 2025-04-02 | 132.88 | $139.91 | 506680 |
| 2025-04-01 | 132.11 | $138.88 | 414320 |
| 2025-03-31 | 131.41 | $135.00 | 548000 |
| 2025-03-28 | 131.10 | $133.02 | 300540 |
| 2025-03-27 | 131.03 | $131.50 | 505070 |
| 2025-03-26 | 131.14 | $129.89 | 296440 |
| 2025-03-25 | 131.44 | $129.72 | 435000 |
| 2025-03-24 | 131.80 | $128.50 | 503390 |
| 2025-03-21 | 132.33 | $130.06 | 1.6M |
| 2025-03-20 | 132.75 | $131.36 | 322970 |
| 2025-03-19 | 133.10 | $132.65 | 424000 |
| 2025-03-18 | 133.38 | $131.63 | 340220 |
| 2025-03-17 | 133.78 | $131.60 | 411220 |
| 2025-03-14 | 134.24 | $131.85 | 369250 |
| 2025-03-13 | 134.74 | $131.37 | 281590 |
| 2025-03-12 | 135.34 | $133.83 | 700940 |
| 2025-03-11 | 135.74 | $130.35 | 653390 |
| 2025-03-10 | 136.51 | $122.76 | 642000 |
| 2025-03-07 | 138.08 | $132.38 | 499000 |
| 2025-03-06 | 138.76 | $133.76 | 431590 |
| 2025-03-05 | 139.31 | $135.63 | 576430 |
| 2025-03-04 | 139.71 | $133.54 | 654340 |
| 2025-03-03 | 140.31 | $140.72 | 760050 |
| 2025-02-28 | 140.22 | $141.71 | 731280 |
| 2025-02-27 | 140.00 | $140.11 | 352070 |
| 2025-02-26 | 139.92 | $137.07 | 348000 |
| 2025-02-25 | 140.10 | $139.32 | 329230 |
| 2025-02-24 | 140.04 | $139.09 | 470670 |
| 2025-02-21 | 139.96 | $138.29 | 676920 |
| 2025-02-20 | 139.91 | $144.27 | 453000 |
| 2025-02-19 | 139.25 | $140.97 | 306000 |
| 2025-02-18 | 138.88 | $139.83 | 349000 |
| 2025-02-14 | 138.61 | $140.86 | 468760 |
| 2025-02-13 | 138.21 | $145.85 | 340380 |
| 2025-02-12 | 137.25 | $142.53 | 269000 |
| 2025-02-11 | 136.55 | $141.54 | 330410 |
| 2025-02-10 | 135.87 | $140.24 | 344500 |
| 2025-02-07 | 135.24 | $137.16 | 226000 |
| 2025-02-06 | 134.87 | $136.01 | 317020 |
| 2025-02-05 | 134.57 | $137.78 | 419730 |
| 2025-02-04 | 134.07 | $138.53 | 369000 |
| 2025-02-03 | 133.48 | $136.15 | 437220 |
| 2025-01-31 | 133.06 | $136.76 | 387230 |
| 2025-01-30 | 132.54 | $136.62 | 295200 |
| 2025-01-29 | 131.98 | $135.35 | 413690 |
| 2025-01-28 | 131.47 | $133.58 | 329000 |
| 2025-01-27 | 131.09 | $132.05 | 376000 |
| 2025-01-24 | 130.79 | $129.20 | 278250 |
| 2025-01-23 | 130.71 | $131.78 | 478270 |
| 2025-01-22 | 130.34 | $133.37 | 280440 |
| 2025-01-21 | 129.76 | $135.94 | 387020 |
| 2025-01-17 | 128.86 | $138.64 | 1.1M |
| 2025-01-16 | 127.64 | $133.68 | 438000 |
| 2025-01-15 | 126.87 | $130.00 | 352210 |
| 2025-01-14 | 126.42 | $129.18 | 263420 |
| 2025-01-13 | 126.05 | $125.78 | 278000 |
| 2025-01-10 | 126.01 | $125.42 | 330000 |
| 2025-01-08 | 126.02 | $128.72 | 279140 |
| 2025-01-07 | 125.70 | $128.98 | 334370 |
| 2025-01-06 | 125.37 | $131.50 | 499080 |
| 2025-01-03 | 124.79 | $132.20 | 800000 |
| 2025-01-02 | 124.13 | $128.00 | 405000 |
| 2024-12-31 | 123.88 | $126.00 | 457230 |
| 2024-12-30 | 123.84 | $124.00 | 250000 |
| 2024-12-27 | 124.02 | $123.24 | 293350 |
| 2024-12-26 | 124.32 | $122.28 | 248050 |
| 2024-12-24 | 124.76 | $120.67 | 185000 |
| 2024-12-23 | 125.40 | $118.81 | 261000 |
| 2024-12-20 | 126.26 | $120.26 | 909000 |
| 2024-12-19 | 126.99 | $122.17 | 240040 |
| 2024-12-18 | 127.56 | $121.13 | 263840 |
| 2024-12-17 | 128.22 | $125.16 | 317000 |
| 2024-12-16 | 128.49 | $126.62 | 295130 |
| 2024-12-13 | 128.58 | $126.97 | 205260 |
| 2024-12-12 | 128.62 | $128.07 | 214400 |
| 2024-12-11 | 128.53 | $127.13 | 370090 |
| 2024-12-10 | 128.51 | $127.49 | 237000 |
| 2024-12-09 | 128.44 | $127.70 | 252040 |
| 2024-12-06 | 128.31 | $129.07 | 325550 |
| 2024-12-05 | 128.01 | $131.76 | 363470 |
| 2024-12-04 | 127.39 | $128.45 | 275000 |
| 2024-12-03 | 127.04 | $130.41 | 344000 |
| 2024-12-02 | 126.42 | $130.90 | 345000 |
| 2024-11-29 | 125.68 | $130.43 | 164040 |
| 2024-11-27 | 124.89 | $131.24 | 331920 |
| 2024-11-26 | 123.97 | $134.50 | 619000 |
| 2024-11-25 | 122.68 | $129.96 | 531480 |
| 2024-11-22 | 121.78 | $125.99 | 261410 |
| 2024-11-21 | 121.26 | $124.62 | 298240 |
| 2024-11-20 | 120.88 | $123.80 | 269000 |
| 2024-11-19 | 120.60 | $122.36 | 271000 |
| 2024-11-18 | 120.47 | $120.93 | 305000 |
| 2024-11-15 | 120.50 | $121.07 | 436150 |
| 2024-11-14 | 120.56 | $121.52 | 385030 |
| 2024-11-13 | 120.62 | $123.07 | 291000 |
| 2024-11-12 | 120.58 | $123.62 | 329390 |
| 2024-11-11 | 120.51 | $122.09 | 381000 |
| 2024-11-08 | 120.62 | $122.46 | 434360 |
| 2024-11-07 | 120.73 | $118.78 | 339000 |
| 2024-11-06 | 121.22 | $119.09 | 577780 |
| 2024-11-05 | 121.73 | $117.96 | 394000 |
| 2024-11-04 | 122.39 | $114.36 | 613170 |
| 2024-11-01 | 123.45 | $113.44 | 578000 |
| 2024-10-31 | 124.67 | $112.43 | 1.0M |
| 2024-10-30 | 126.06 | $119.96 | 316000 |
| 2024-10-29 | 126.78 | $120.96 | 392110 |
| 2024-10-28 | 127.45 | $123.06 | 393500 |
| 2024-10-25 | 127.96 | $124.89 | 297730 |
| 2024-10-24 | 128.31 | $126.38 | 311520 |
| 2024-10-23 | 128.54 | $127.37 | 276160 |
| 2024-10-22 | 128.68 | $126.55 | 323450 |
| 2024-10-21 | 128.92 | $127.42 | 406270 |
| 2024-10-18 | 129.09 | $128.75 | 353770 |
| 2024-10-17 | 129.12 | $130.56 | 252000 |
| 2024-10-16 | 128.96 | $130.91 | 288420 |
| 2024-10-15 | 128.75 | $130.47 | 345000 |
| 2024-10-14 | 128.56 | $130.16 | 233410 |
| 2024-10-11 | 128.39 | $128.29 | 256770 |
| 2024-10-10 | 128.40 | $126.70 | 286000 |
| 2024-10-09 | 128.57 | $127.65 | 278000 |
| 2024-10-08 | 128.64 | $127.86 | 285460 |
| 2024-10-07 | 128.71 | $125.73 | 320000 |
| 2024-10-04 | 129.01 | $129.21 | 303460 |
| 2024-10-03 | 129.01 | $127.28 | 366000 |
| 2024-10-02 | 129.22 | $129.50 | 267000 |
| 2024-10-01 | 129.26 | $130.86 | 304170 |
| 2024-09-30 | 129.17 | $131.64 | 464330 |
| 2024-09-27 | 129.02 | $129.60 | 395000 |
| 2024-09-26 | 129.07 | $128.64 | 362000 |
| 2024-09-25 | 129.24 | $129.56 | 319260 |
| 2024-09-24 | 129.34 | $129.40 | 433150 |
| 2024-09-23 | 129.48 | $131.40 | 625000 |
| 2024-09-20 | 129.44 | $126.43 | 3.0M |
| 2024-09-19 | 129.92 | $126.70 | 516000 |
| 2024-09-18 | 130.40 | $126.56 | 464000 |
| 2024-09-17 | 130.90 | $126.14 | 553270 |
| 2024-09-16 | 131.44 | $128.04 | 497410 |
| 2024-09-13 | 131.79 | $129.70 | 506000 |
| 2024-09-12 | 131.97 | $127.11 | 489000 |
| 2024-09-11 | 132.39 | $127.79 | 685010 |
| 2024-09-10 | 132.73 | $128.76 | 609680 |
| 2024-09-09 | 132.97 | $135.08 | 805000 |
| 2024-09-06 | 132.56 | $132.99 | 522000 |
| 2024-09-05 | 132.32 | $134.84 | 624310 |
| 2024-09-04 | 131.85 | $135.25 | 607810 |
| 2024-09-03 | 131.30 | $132.88 | 573280 |
| 2024-08-30 | 130.92 | $134.24 | 540010 |
| 2024-08-29 | 130.38 | $132.58 | 364000 |
| 2024-08-28 | 129.96 | $132.78 | 500920 |
| 2024-08-27 | 129.43 | $133.42 | 373680 |
| 2024-08-26 | 128.75 | $133.98 | 395640 |
| 2024-08-23 | 127.91 | $135.00 | 501000 |
| 2024-08-22 | 126.87 | $135.60 | 550510 |
| 2024-08-21 | 125.65 | $132.13 | 702090 |
| 2024-08-20 | 124.65 | $126.80 | 363000 |
| 2024-08-19 | 124.10 | $127.41 | 315250 |
| 2024-08-16 | 123.39 | $126.10 | 250910 |
| 2024-08-15 | 122.73 | $127.02 | 370000 |
| 2024-08-14 | 121.89 | $125.82 | 305000 |
| 2024-08-13 | 121.08 | $125.42 | 329000 |
| 2024-08-12 | 120.23 | $125.41 | 295430 |
| 2024-08-09 | 119.28 | $125.94 | 285090 |
| 2024-08-08 | 118.20 | $125.98 | 381560 |
| 2024-08-07 | 117.03 | $125.35 | 364000 |
| 2024-08-06 | 115.85 | $125.75 | 613110 |
| 2024-08-05 | 114.53 | $121.56 | 730670 |
| 2024-08-02 | 113.56 | $127.43 | 695110 |
| 2024-08-01 | 111.93 | $124.14 | 1.1M |
| 2024-07-31 | 110.55 | $114.59 | 485000 |
| 2024-07-30 | 110.05 | $114.06 | 371520 |
| 2024-07-29 | 109.59 | $111.24 | 350000 |
| 2024-07-26 | 109.39 | $113.07 | 335430 |
| 2024-07-25 | 108.98 | $110.40 | 432000 |
| 2024-07-24 | 108.81 | $110.50 | 586000 |
| 2024-07-23 | 108.61 | $111.59 | 561520 |
| 2024-07-22 | 108.26 | $109.12 | 237000 |
| 2024-07-19 | 108.10 | $108.55 | 321000 |
| 2024-07-18 | 107.94 | $108.92 | 380200 |
| 2024-07-17 | 107.72 | $106.77 | 434090 |
| 2024-07-16 | 107.67 | $108.34 | 358480 |
| 2024-07-15 | 107.43 | $106.63 | 414000 |
| 2024-07-12 | 107.34 | $108.29 | 247000 |
| 2024-07-11 | 107.05 | $108.05 | 383000 |
| 2024-07-10 | 106.77 | $108.26 | 403000 |
| 2024-07-09 | 106.43 | $107.69 | 351000 |
| 2024-07-08 | 106.12 | $108.93 | 452000 |
| 2024-07-05 | 105.66 | $107.75 | 626570 |
| 2024-07-03 | 105.27 | $109.22 | 427000 |
| 2024-07-02 | 104.70 | $110.55 | 586220 |
| 2024-07-01 | 103.94 | $111.00 | 1.1M |
| 2024-06-28 | 103.07 | $108.50 | 6.8M |
| 2024-06-27 | 102.40 | $107.09 | 595470 |
| 2024-06-26 | 101.81 | $106.27 | 677000 |
| 2024-06-25 | 101.27 | $105.34 | 591150 |
| 2024-06-24 | 100.79 | $103.31 | 674000 |
| 2024-06-21 | 100.48 | $99.53 | 734000 |
| 2024-06-20 | 100.52 | $97.79 | 821430 |
| 2024-06-18 | 100.73 | $102.39 | 639930 |
| 2024-06-17 | 100.47 | $100.17 | 405000 |
| 2024-06-14 | 100.39 | $100.40 | 435530 |
| 2024-06-13 | 100.25 | $101.21 | 404000 |
| 2024-06-12 | 100.01 | $102.42 | 899000 |
| 2024-06-11 | 99.62 | $103.60 | 768000 |
| 2024-06-10 | 99.07 | $101.40 | 585000 |
| 2024-06-07 | 98.71 | $102.10 | 500270 |
| 2024-06-06 | 98.24 | $101.80 | 669070 |
| 2024-06-05 | 97.77 | $99.88 | 745470 |
| 2024-06-04 | 97.48 | $98.64 | 629000 |
| 2024-06-03 | 97.25 | $98.27 | 608060 |
| 2024-05-31 | 97.00 | $98.10 | 808550 |
| 2024-05-30 | 96.70 | $98.27 | 474000 |
| 2024-05-29 | 96.30 | $98.48 | 580000 |
| 2024-05-28 | 95.81 | $98.84 | 721000 |
| 2024-05-24 | 95.22 | $99.27 | 636450 |
| 2024-05-23 | 94.50 | $97.41 | 752450 |
| 2024-05-22 | 93.89 | $99.80 | 832080 |
| 2024-05-21 | 92.98 | $98.12 | 543000 |
| 2024-05-20 | 92.15 | $94.53 | 390300 |
| 2024-05-17 | 91.62 | $93.70 | 712250 |
| 2024-05-16 | 91.10 | $93.24 | 639460 |
| 2024-05-15 | 90.57 | $95.16 | 385080 |
| 2024-05-14 | 89.79 | $95.35 | 335000 |
| 2024-05-13 | 88.92 | $95.20 | 392070 |
| 2024-05-10 | 88.00 | $95.21 | 361000 |
| 2024-05-09 | 87.02 | $94.76 | 567310 |
| 2024-05-08 | 86.01 | $94.48 | 1.2M |
| 2024-05-07 | 84.98 | $100.93 | 2.0M |
| 2024-05-06 | 83.24 | $85.79 | 411050 |
| 2024-05-03 | 82.94 | $85.34 | 426720 |
| 2024-05-02 | 82.67 | $84.10 | 382010 |
| 2024-05-01 | 82.51 | $83.05 | 286000 |
| 2024-04-30 | 82.44 | $82.60 | 560250 |
| 2024-04-29 | 82.41 | $83.41 | 435410 |
| 2024-04-26 | 82.30 | $82.24 | 352000 |
| 2024-04-25 | 82.32 | $83.10 | 347000 |
| 2024-04-24 | 82.26 | $84.25 | 415500 |
| 2024-04-23 | 82.08 | $83.10 | 236000 |
| 2024-04-22 | 82.03 | $83.07 | 262320 |
| 2024-04-19 | 82.00 | $81.72 | 366000 |
| 2024-04-18 | 82.13 | $80.10 | 403000 |
| 2024-04-17 | 82.45 | $81.16 | 377000 |
| 2024-04-16 | 82.67 | $81.29 | 293350 |
| 2024-04-15 | 82.90 | $81.26 | 279600 |
| 2024-04-12 | 83.13 | $81.69 | 306260 |
| 2024-04-11 | 83.34 | $82.06 | 459750 |
| 2024-04-10 | 83.52 | $81.04 | 490000 |
| 2024-04-09 | 83.80 | $83.56 | 429000 |
| 2024-04-08 | 83.84 | $84.51 | 317010 |
| 2024-04-05 | 83.78 | $83.01 | 320030 |
| 2024-04-04 | 83.86 | $81.96 | 353740 |
| 2024-04-03 | 84.03 | $81.22 | 531000 |
| 2024-04-02 | 84.28 | $81.74 | 482350 |
| 2024-04-01 | 84.49 | $83.62 | 382260 |
| 2024-03-28 | 84.52 | $84.64 | 566000 |
| 2024-03-27 | 84.45 | $84.22 | 426190 |
| 2024-03-26 | 84.41 | $84.00 | 384000 |
| 2024-03-25 | 84.39 | $84.90 | 301330 |
| 2024-03-22 | 84.28 | $87.43 | 464000 |
| 2024-03-21 | 83.91 | $88.42 | 491050 |
| 2024-03-20 | 83.42 | $86.41 | 512720 |
| 2024-03-19 | 83.10 | $83.80 | 338000 |
| 2024-03-18 | 83.03 | $83.36 | 437080 |
| 2024-03-15 | 83.01 | $83.05 | 924320 |
| 2024-03-14 | 83.04 | $84.36 | 584470 |
| 2024-03-13 | 82.94 | $84.00 | 573420 |
| 2024-03-12 | 82.88 | $82.09 | 354790 |
| 2024-03-11 | 83.02 | $82.60 | 414000 |
| 2024-03-08 | 83.13 | $82.51 | 289330 |
| 2024-03-07 | 83.27 | $82.28 | 412000 |
| 2024-03-06 | 83.47 | $81.02 | 472500 |
| 2024-03-05 | 83.82 | $82.40 | 476000 |
| 2024-03-04 | 84.07 | $83.56 | 517000 |
| 2024-03-01 | 84.24 | $83.00 | 455980 |
| 2024-02-29 | 84.50 | $84.08 | 560000 |
| 2024-02-28 | 84.67 | $83.29 | 519440 |
| 2024-02-27 | 84.93 | $83.24 | 542280 |
| 2024-02-26 | 85.21 | $84.80 | 401100 |
| 2024-02-23 | 85.33 | $82.92 | 500000 |
| 2024-02-22 | 85.64 | $81.36 | 818000 |
| 2024-02-21 | 86.13 | $84.16 | 598170 |
| 2024-02-20 | 86.36 | $83.65 | 732000 |
| 2024-02-16 | 86.66 | $84.61 | 596000 |
| 2024-02-15 | 86.87 | $86.46 | 607380 |
| 2024-02-14 | 86.90 | $84.84 | 414070 |
| 2024-02-13 | 87.11 | $84.78 | 528160 |
| 2024-02-12 | 87.35 | $85.47 | 845060 |
| 2024-02-09 | 87.55 | $86.50 | 451050 |
| 2024-02-08 | 87.68 | $87.91 | 366550 |
| 2024-02-07 | 87.69 | $88.34 | 308250 |
| 2024-02-06 | 87.67 | $87.70 | 424000 |
| 2024-02-05 | 87.73 | $89.85 | 289210 |
| 2024-02-02 | 87.59 | $90.95 | 422000 |
| 2024-02-01 | 87.35 | $89.89 | 383440 |
| 2024-01-31 | 87.22 | $86.14 | 464000 |
| 2024-01-30 | 87.49 | $86.87 | 306000 |
| 2024-01-29 | 87.71 | $85.88 | 285000 |
| 2024-01-26 | 88.06 | $84.28 | 339020 |
| 2024-01-25 | 88.62 | $84.01 | 421360 |
| 2024-01-24 | 89.24 | $87.39 | 324240 |
| 2024-01-23 | 89.56 | $86.41 | 565380 |
| 2024-01-22 | 89.98 | $86.89 | 714150 |
| 2024-01-19 | 90.37 | $85.86 | 708410 |
| 2024-01-18 | 90.86 | $85.89 | 691610 |
| 2024-01-17 | 91.36 | $89.31 | 359000 |
| 2024-01-16 | 91.51 | $90.92 | 446180 |
| 2024-01-12 | 91.49 | $90.97 | 335700 |
| 2024-01-11 | 91.43 | $91.10 | 459000 |
| 2024-01-10 | 91.33 | $91.33 | 444250 |
| 2024-01-09 | 91.17 | $91.40 | 425100 |
| 2024-01-08 | 90.94 | $91.47 | 411000 |
| 2024-01-05 | 90.66 | $90.71 | 351000 |
| 2024-01-04 | 90.40 | $91.60 | 423140 |
| 2024-01-03 | 89.97 | $92.40 | 484000 |
| 2024-01-02 | 89.38 | $93.50 | 493000 |
| 2023-12-29 | 88.59 | $92.84 | 465000 |
| 2023-12-28 | 87.77 | $93.30 | 520610 |
| 2023-12-27 | 86.81 | $94.90 | 374080 |
| 2023-12-26 | 85.58 | $92.94 | 310000 |
| 2023-12-22 | 84.45 | $91.01 | 635340 |
| 2023-12-21 | 83.41 | $89.04 | 609000 |
| 2023-12-20 | 82.48 | $87.70 | 741080 |
| 2023-12-19 | 81.60 | $88.66 | 592120 |
| 2023-12-18 | 80.55 | $86.87 | 461000 |
| 2023-12-15 | 79.60 | $85.60 | 1.3M |
| 2023-12-14 | 78.69 | $85.97 | 394060 |
| 2023-12-13 | 77.66 | $85.55 | 586000 |
| 2023-12-12 | 76.60 | $84.10 | 534000 |
| 2023-12-11 | 75.60 | $82.50 | 528000 |
| 2023-12-08 | 74.68 | $80.63 | 468000 |
| 2023-12-07 | 73.87 | $80.92 | 617300 |
| 2023-12-06 | 72.98 | $78.50 | 546230 |
| 2023-12-05 | 72.26 | $75.50 | 299000 |
| 2023-12-04 | 71.79 | $74.61 | 417370 |
| 2023-12-01 | 71.35 | $72.66 | 507070 |
| 2023-11-30 | 71.06 | $73.45 | 687000 |
| 2023-11-29 | 70.66 | $72.58 | 529000 |
| 2023-11-28 | 70.29 | $71.95 | 364000 |
| 2023-11-27 | 69.94 | $72.50 | 333000 |
| 2023-11-24 | 69.50 | $72.50 | 134000 |
| 2023-11-22 | 69.02 | $72.80 | 252000 |
| 2023-11-21 | 68.47 | $72.00 | 584000 |
| 2023-11-20 | 67.96 | $71.64 | 359000 |
| 2023-11-17 | 67.44 | $71.00 | 634000 |
| 2023-11-16 | 66.94 | $69.65 | 477500 |
| 2023-11-15 | 66.53 | $69.10 | 365000 |
| 2023-11-14 | 66.16 | $68.95 | 402000 |
| 2023-11-13 | 65.76 | $68.04 | 284000 |
| 2023-11-10 | 65.43 | $68.00 | 302000 |
| 2023-11-09 | 65.08 | $67.63 | 572180 |
| 2023-11-08 | 64.74 | $67.38 | 260000 |
| 2023-11-07 | 64.42 | $67.39 | 522500 |
| 2023-11-06 | 64.09 | $66.43 | 216000 |
| 2023-11-03 | 63.84 | $65.30 | 461000 |
| 2023-11-02 | 63.69 | $64.33 | 519270 |
| 2023-11-01 | 63.62 | $64.09 | 316100 |
| 2023-10-31 | 63.59 | $63.64 | 419100 |
| 2023-10-30 | 63.59 | $64.09 | 275170 |
| 2023-10-27 | 63.55 | $63.41 | 222000 |
| 2023-10-26 | 63.58 | $64.00 | 233000 |
| 2023-10-25 | 63.55 | $64.23 | 185000 |
| 2023-10-24 | 63.49 | $64.69 | 303190 |
| 2023-10-23 | 63.39 | $62.40 | 220460 |
| 2023-10-20 | 63.53 | $62.27 | 241270 |
| 2023-10-19 | 63.69 | $62.57 | 644190 |
| 2023-10-18 | 63.84 | $63.44 | 183130 |
| 2023-10-17 | 63.91 | $63.28 | 330000 |
| 2023-10-16 | 64.01 | $63.27 | 305300 |
| 2023-10-13 | 64.13 | $62.15 | 428030 |
| 2023-10-12 | 64.36 | $62.77 | 448000 |
| 2023-10-11 | 64.55 | $65.96 | 391080 |
| 2023-10-10 | 64.43 | $65.82 | 432210 |
| 2023-10-09 | 64.34 | $64.03 | 254350 |
| 2023-10-06 | 64.43 | $64.21 | 340000 |
| 2023-10-05 | 64.51 | $63.23 | 273080 |
| 2023-10-04 | 64.70 | $64.50 | 239000 |
| 2023-10-03 | 64.77 | $63.39 | 216550 |
| 2023-10-02 | 64.98 | $63.64 | 173000 |
| 2023-09-29 | 65.17 | $63.63 | 210000 |
| 2023-09-28 | 65.40 | $64.34 | 220580 |
| 2023-09-27 | 65.58 | $63.66 | 269000 |
| 2023-09-26 | 65.86 | $64.60 | 237450 |
| 2023-09-25 | 66.07 | $65.40 | 194000 |
| 2023-09-22 | 66.23 | $65.53 | 287180 |
| 2023-09-21 | 66.39 | $65.28 | 198490 |
| 2023-09-20 | 66.59 | $66.05 | 331250 |
| 2023-09-19 | 66.73 | $65.53 | 185280 |
| 2023-09-18 | 66.94 | $65.50 | 255000 |
| 2023-09-15 | 67.18 | $64.44 | 749000 |
| 2023-09-14 | 67.53 | $66.00 | 446280 |
| 2023-09-13 | 67.77 | $66.30 | 290000 |
| 2023-09-12 | 68.00 | $67.27 | 337320 |
| 2023-09-11 | 68.16 | $67.60 | 505000 |
| 2023-09-08 | 68.32 | $65.29 | 613000 |
| 2023-09-07 | 68.73 | $66.24 | 357000 |
| 2023-09-06 | 69.06 | $66.36 | 396000 |
| 2023-09-05 | 69.41 | $67.62 | 447000 |
| 2023-09-01 | 69.65 | $66.87 | 501500 |
| 2023-08-31 | 69.97 | $69.89 | 638000 |
| 2023-08-30 | 70.01 | $69.81 | 508000 |
| 2023-08-29 | 70.03 | $70.10 | 643000 |
| 2023-08-28 | 69.98 | $69.61 | 226110 |
| 2023-08-25 | 69.95 | $69.47 | 414220 |
| 2023-08-24 | 69.92 | $68.88 | 245280 |
| 2023-08-23 | 69.92 | $69.60 | 279000 |
| 2023-08-22 | 69.83 | $69.03 | 259220 |
| 2023-08-21 | 69.76 | $68.96 | 217000 |
| 2023-08-18 | 69.68 | $69.59 | 503100 |
| 2023-08-17 | 69.51 | $68.99 | 376000 |
| 2023-08-16 | 69.38 | $71.42 | 347000 |
| 2023-08-15 | 68.98 | $71.84 | 168460 |
| 2023-08-14 | 68.50 | $72.08 | 459000 |
| 2023-08-11 | 67.96 | $74.16 | 367460 |
| 2023-08-10 | 67.16 | $71.39 | 400200 |
| 2023-08-09 | 66.59 | $69.61 | 278000 |
| 2023-08-08 | 66.14 | $70.36 | 334090 |
| 2023-08-07 | 65.59 | $71.32 | 348000 |
| 2023-08-04 | 64.90 | $69.51 | 730270 |
| 2023-08-03 | 64.36 | $70.78 | 1.1M |
| 2023-08-02 | 63.67 | $62.41 | 410210 |
| 2023-08-01 | 63.78 | $63.31 | 644000 |
| 2023-07-31 | 63.81 | $63.34 | 570560 |
| 2023-07-28 | 63.84 | $65.70 | 380000 |
| 2023-07-27 | 63.63 | $64.49 | 383090 |
| 2023-07-26 | 63.54 | $63.59 | 492320 |
| 2023-07-25 | 63.54 | $63.85 | 234000 |
| 2023-07-24 | 63.52 | $64.64 | 269620 |
| 2023-07-21 | 63.42 | $63.98 | 393430 |
| 2023-07-20 | 63.41 | $64.26 | 314110 |
| 2023-07-19 | 63.38 | $64.35 | 483900 |
| 2023-07-18 | 63.34 | $62.70 | 942000 |
| 2023-07-17 | 63.48 | $63.52 | 313540 |
| 2023-07-14 | 63.54 | $62.90 | 200320 |
| 2023-07-13 | 63.67 | $62.55 | 268240 |
| 2023-07-12 | 63.84 | $61.50 | 545010 |
| 2023-07-11 | 64.14 | $61.91 | 384000 |
| 2023-07-10 | 64.41 | $63.31 | 388410 |
| 2023-07-07 | 64.57 | $63.33 | 393240 |
| 2023-07-06 | 64.75 | $63.96 | 174000 |
| 2023-07-05 | 64.88 | $64.55 | 324000 |
| 2023-07-03 | 64.97 | $63.95 | 253000 |
| 2023-06-30 | 65.14 | $63.60 | 211000 |
| 2023-06-29 | 65.37 | $63.94 | 228220 |
| 2023-06-28 | 65.57 | $64.63 | 292000 |
| 2023-06-27 | 65.72 | $64.48 | 492110 |
| 2023-06-26 | 65.89 | $63.96 | 453890 |
| 2023-06-23 | 66.13 | $65.41 | 755050 |
| 2023-06-22 | 66.24 | $67.70 | 348000 |
| 2023-06-21 | 66.11 | $66.40 | 336530 |
| 2023-06-20 | 66.12 | $65.37 | 410000 |
| 2023-06-16 | 66.22 | $65.65 | 713300 |
| 2023-06-15 | 66.30 | $64.08 | 354190 |
| 2023-06-14 | 66.52 | $64.69 | 490000 |
| 2023-06-13 | 66.69 | $65.36 | 373000 |
| 2023-06-12 | 66.78 | $65.44 | 527000 |
| 2023-06-09 | 66.85 | $66.62 | 409290 |
| 2023-06-08 | 66.79 | $66.88 | 553180 |
| 2023-06-07 | 66.69 | $66.57 | 550090 |
| 2023-06-06 | 66.60 | $68.26 | 450190 |
| 2023-06-05 | 66.34 | $66.56 | 536000 |
| 2023-06-02 | 66.23 | $69.22 | 458000 |
| 2023-06-01 | 65.86 | $68.02 | 314000 |
| 2023-05-31 | 65.55 | $66.17 | 577230 |
| 2023-05-30 | 65.39 | $66.78 | 390000 |
| 2023-05-26 | 65.14 | $67.30 | 281000 |
| 2023-05-25 | 64.80 | $66.82 | 205260 |
| 2023-05-24 | 64.45 | $66.01 | 215000 |
| 2023-05-23 | 64.15 | $66.14 | 328000 |
| 2023-05-22 | 63.78 | $66.36 | 336000 |
| 2023-05-19 | 63.34 | $66.43 | 384000 |
| 2023-05-18 | 62.84 | $65.58 | 403200 |
| 2023-05-17 | 62.37 | $63.80 | 329260 |
| 2023-05-16 | 62.03 | $63.70 | 511000 |
| 2023-05-15 | 61.65 | $63.31 | 300000 |
| 2023-05-12 | 61.25 | $63.20 | 330000 |
| 2023-05-11 | 60.83 | $63.32 | 292000 |
| 2023-05-10 | 60.34 | $62.99 | 343000 |
| 2023-05-09 | 59.84 | $62.97 | 462660 |
| 2023-05-08 | 59.29 | $65.20 | 357480 |
| 2023-05-05 | 58.48 | $65.58 | 720000 |
| 2023-05-04 | 57.57 | $65.77 | 818350 |
| 2023-05-03 | 56.59 | $59.09 | 447000 |
| 2023-05-02 | 56.20 | $59.38 | 384000 |
| 2023-05-01 | 55.77 | $59.46 | 333000 |
| 2023-04-28 | 55.30 | $58.95 | 335440 |
| 2023-04-27 | 54.85 | $57.36 | 356700 |
| 2023-04-26 | 54.53 | $57.07 | 326020 |
| 2023-04-25 | 54.22 | $56.05 | 294110 |
| 2023-04-24 | 54.00 | $55.84 | 320000 |
| 2023-04-21 | 53.79 | $55.13 | 274000 |
| 2023-04-20 | 53.62 | $55.49 | 266040 |
| 2023-04-19 | 53.40 | $53.69 | 306120 |
| 2023-04-18 | 53.34 | $53.84 | 166000 |
| 2023-04-17 | 53.26 | $53.33 | 363000 |
| 2023-04-14 | 53.20 | $53.58 | 275000 |
| 2023-04-13 | 53.11 | $53.74 | 225000 |
| 2023-04-12 | 52.99 | $53.10 | 190130 |
| 2023-04-11 | 52.93 | $53.30 | 274000 |
| 2023-04-10 | 52.84 | $53.69 | 272260 |
| 2023-04-06 | 52.71 | $53.07 | 189000 |
| 2023-04-05 | 52.64 | $53.21 | 318180 |
| 2023-04-04 | 52.55 | $51.99 | 462250 |
| 2023-04-03 | 52.60 | $54.06 | 218000 |
| 2023-03-31 | 52.45 | $53.51 | 477000 |
| 2023-03-30 | 52.36 | $53.32 | 256440 |
| 2023-03-29 | 52.30 | $53.63 | 307340 |
| 2023-03-28 | 52.22 | $53.37 | 304000 |
| 2023-03-27 | 52.17 | $53.86 | 210240 |
| 2023-03-24 | 52.10 | $52.53 | 253000 |
| 2023-03-23 | 52.17 | $51.49 | 260000 |
| 2023-03-22 | 52.37 | $51.25 | 195610 |
| 2023-03-21 | 52.59 | $51.73 | 264210 |
| 2023-03-20 | 52.77 | $51.34 | 324260 |
| 2023-03-17 | 52.99 | $49.83 | 1.2M |
| 2023-03-16 | 53.37 | $50.58 | 441650 |
| 2023-03-15 | 53.69 | $50.90 | 546140 |
| 2023-03-14 | 53.98 | $51.99 | 485080 |
| 2023-03-13 | 54.16 | $51.86 | 558400 |
| 2023-03-10 | 54.36 | $52.36 | 392000 |
| 2023-03-09 | 54.49 | $53.17 | 413000 |
| 2023-03-08 | 54.54 | $54.29 | 298000 |
| 2023-03-07 | 54.46 | $54.31 | 356000 |
| 2023-03-06 | 54.38 | $54.95 | 239000 |
| 2023-03-03 | 54.21 | $54.99 | 284310 |
| 2023-03-02 | 54.03 | $55.18 | 387000 |
| 2023-03-01 | 53.82 | $55.22 | 428420 |
| 2023-02-28 | 53.58 | $55.69 | 684000 |
| 2023-02-27 | 53.27 | $57.94 | 348000 |
| 2023-02-24 | 52.70 | $56.47 | 425160 |
| 2023-02-23 | 52.24 | $57.09 | 694420 |
| 2023-02-22 | 51.69 | $52.00 | 356840 |
| 2023-02-21 | 51.61 | $51.92 | 450300 |
| 2023-02-17 | 51.53 | $53.05 | 369260 |
| 2023-02-16 | 51.32 | $52.12 | 353000 |
| 2023-02-15 | 51.18 | $52.65 | 249000 |
| 2023-02-14 | 50.96 | $51.56 | 325410 |
| 2023-02-13 | 50.84 | $52.18 | 406050 |
| 2023-02-10 | 50.65 | $50.28 | 221270 |
| 2023-02-09 | 50.63 | $50.55 | 273470 |
| 2023-02-08 | 50.58 | $50.78 | 395280 |
| 2023-02-07 | 50.50 | $51.23 | 704490 |
| 2023-02-06 | 50.36 | $52.09 | 307000 |
| 2023-02-03 | 50.13 | $51.64 | 394450 |
| 2023-02-02 | 49.93 | $52.59 | 384000 |
| 2023-02-01 | 49.62 | $51.90 | 523000 |
| 2023-01-31 | 49.36 | $50.68 | 521120 |
| 2023-01-30 | 49.21 | $48.80 | 279030 |
| 2023-01-27 | 49.26 | $49.74 | 332000 |
| 2023-01-26 | 49.23 | $50.33 | 308000 |
| 2023-01-25 | 49.14 | $50.20 | 237000 |
| 2023-01-24 | 49.08 | $49.75 | 350200 |
| 2023-01-23 | 49.07 | $49.23 | 371000 |
| 2023-01-20 | 49.12 | $48.34 | 368000 |
| 2023-01-19 | 49.27 | $47.82 | 320000 |
| 2023-01-18 | 49.48 | $48.02 | 416360 |
| 2023-01-17 | 49.68 | $49.53 | 398470 |
| 2023-01-13 | 49.74 | $49.45 | 259230 |
| 2023-01-12 | 49.81 | $48.91 | 335000 |
| 2023-01-11 | 49.95 | $49.60 | 285450 |
| 2023-01-10 | 50.04 | $48.42 | 339040 |
| 2023-01-09 | 50.27 | $49.05 | 301050 |
| 2023-01-06 | 50.45 | $50.00 | 262040 |
| 2023-01-05 | 50.53 | $48.38 | 432450 |
| 2023-01-04 | 50.76 | $48.60 | 474000 |
| 2023-01-03 | 50.97 | $47.67 | 608040 |
| 2022-12-30 | 51.29 | $51.24 | 308670 |
| 2022-12-29 | 51.26 | $52.00 | 274190 |
| 2022-12-28 | 51.14 | $50.91 | 286000 |
| 2022-12-27 | 51.12 | $51.83 | 250070 |
| 2022-12-23 | 50.99 | $52.28 | 155000 |
| 2022-12-22 | 50.79 | $51.44 | 317300 |
| 2022-12-21 | 50.66 | $52.12 | 328000 |
| 2022-12-20 | 50.45 | $51.17 | 333540 |
| 2022-12-19 | 50.31 | $49.84 | 381490 |
| 2022-12-16 | 50.28 | $49.92 | 1.3M |
| 2022-12-15 | 50.23 | $49.41 | 524380 |
| 2022-12-14 | 50.20 | $51.10 | 496490 |
| 2022-12-13 | 50.00 | $51.81 | 609000 |
| 2022-12-12 | 49.70 | $53.80 | 506000 |
| 2022-12-09 | 49.18 | $54.14 | 562600 |
| 2022-12-08 | 48.59 | $51.19 | 424100 |
| 2022-12-07 | 48.27 | $48.28 | 314000 |
| 2022-12-06 | 48.21 | $47.40 | 447350 |
| 2022-12-05 | 48.25 | $49.03 | 405490 |
| 2022-12-02 | 48.13 | $50.81 | 468030 |
| 2022-12-01 | 47.83 | $50.05 | 446060 |
| 2022-11-30 | 47.58 | $49.18 | 523000 |
| 2022-11-29 | 47.40 | $47.90 | 460460 |
| 2022-11-28 | 47.35 | $48.32 | 499040 |
| 2022-11-25 | 47.27 | $48.00 | 227000 |
| 2022-11-23 | 47.22 | $47.89 | 273030 |
| 2022-11-22 | 47.17 | $48.24 | 427000 |
| 2022-11-21 | 47.08 | $47.66 | 544000 |
| 2022-11-18 | 47.04 | $46.64 | 362440 |
| 2022-11-17 | 47.08 | $46.29 | 382240 |
| 2022-11-16 | 47.15 | $46.17 | 397120 |
| 2022-11-15 | 47.21 | $46.60 | 571000 |
| 2022-11-14 | 47.22 | $45.55 | 530000 |
| 2022-11-11 | 47.33 | $46.90 | 491870 |
| 2022-11-10 | 47.29 | $47.87 | 494160 |
| 2022-11-09 | 47.14 | $46.43 | 467000 |
| 2022-11-08 | 47.13 | $47.61 | 494000 |
| 2022-11-07 | 46.98 | $47.94 | 567000 |
| 2022-11-04 | 46.79 | $49.16 | 389000 |
| 2022-11-03 | 46.46 | $48.54 | 761000 |
| 2022-11-02 | 46.16 | $45.76 | 667770 |
| 2022-11-01 | 46.13 | $47.60 | 409270 |
| 2022-10-31 | 45.89 | $48.70 | 405240 |
| 2022-10-28 | 45.53 | $49.21 | 426000 |
| 2022-10-27 | 45.08 | $48.06 | 360000 |
| 2022-10-26 | 44.71 | $46.88 | 404000 |
| 2022-10-25 | 44.43 | $46.97 | 423000 |
| 2022-10-24 | 44.12 | $45.27 | 319190 |
| 2022-10-21 | 43.94 | $44.44 | 325270 |
| 2022-10-20 | 43.84 | $43.08 | 328000 |
| 2022-10-19 | 43.85 | $44.15 | 354060 |
| 2022-10-18 | 43.76 | $44.47 | 348000 |
| 2022-10-17 | 43.63 | $44.10 | 393000 |
| 2022-10-14 | 43.54 | $43.33 | 457000 |
| 2022-10-13 | 43.51 | $45.70 | 312000 |
| 2022-10-12 | 43.25 | $44.04 | 280160 |
| 2022-10-11 | 43.15 | $44.38 | 347040 |
| 2022-10-10 | 43.01 | $44.82 | 312000 |
| 2022-10-07 | 42.84 | $43.94 | 386000 |
| 2022-10-06 | 42.76 | $43.97 | 320000 |
| 2022-10-05 | 42.69 | $44.09 | 448000 |
| 2022-10-04 | 42.61 | $43.99 | 382380 |
| 2022-10-03 | 42.55 | $42.90 | 316350 |
| 2022-09-30 | 42.61 | $41.17 | 403220 |
| 2022-09-29 | 42.86 | $41.89 | 349400 |
| 2022-09-28 | 43.07 | $42.30 | 413000 |
| 2022-09-27 | 43.27 | $40.98 | 431000 |
| 2022-09-26 | 43.64 | $41.36 | 308000 |
| 2022-09-23 | 44.02 | $41.35 | 439190 |
| 2022-09-22 | 44.44 | $42.18 | 251000 |
| 2022-09-21 | 44.82 | $42.80 | 316000 |
| 2022-09-20 | 45.18 | $43.14 | 251000 |
| 2022-09-19 | 45.55 | $43.57 | 374000 |
| 2022-09-16 | 45.93 | $43.24 | 709000 |
| 2022-09-15 | 46.38 | $43.03 | 446000 |
| 2022-09-14 | 46.90 | $44.30 | 490000 |
| 2022-09-13 | 47.33 | $43.47 | 679230 |
| 2022-09-12 | 47.88 | $46.55 | 527000 |
| 2022-09-09 | 48.15 | $45.94 | 275000 |
| 2022-09-08 | 48.50 | $45.61 | 366360 |
| 2022-09-07 | 48.90 | $45.77 | 483000 |
| 2022-09-06 | 49.30 | $45.18 | 316240 |
| 2022-09-02 | 49.79 | $46.55 | 282000 |
| 2022-09-01 | 50.15 | $47.44 | 324440 |
| 2022-08-31 | 50.45 | $47.43 | 499000 |
| 2022-08-30 | 50.76 | $48.85 | 499040 |
| 2022-08-29 | 50.95 | $49.57 | 356110 |
| 2022-08-26 | 51.09 | $49.44 | 298350 |
| 2022-08-25 | 51.24 | $50.74 | 221000 |
| 2022-08-24 | 51.27 | $50.96 | 177000 |
| 2022-08-23 | 51.28 | $51.49 | 288480 |
| 2022-08-22 | 51.23 | $52.01 | 266020 |
| 2022-08-19 | 51.12 | $52.72 | 338000 |
| 2022-08-18 | 50.92 | $53.42 | 257330 |
| 2022-08-17 | 50.65 | $52.01 | 366230 |
| 2022-08-16 | 50.50 | $51.76 | 446000 |
| 2022-08-15 | 50.37 | $50.68 | 349230 |
| 2022-08-12 | 50.33 | $50.33 | 326000 |
| 2022-08-11 | 50.33 | $49.97 | 274000 |
| 2022-08-10 | 50.37 | $49.92 | 396430 |
| 2022-08-09 | 50.45 | $49.76 | 322000 |
| 2022-08-08 | 50.58 | $49.81 | 356000 |
| 2022-08-05 | 50.74 | $49.97 | 409000 |
| 2022-08-04 | 50.93 | $50.14 | 379000 |
| 2022-08-03 | 51.13 | $50.75 | 938180 |
| 2022-08-02 | 51.32 | $51.28 | 421000 |
| 2022-08-01 | 51.49 | $52.10 | 408070 |
| 2022-07-29 | 51.60 | $51.30 | 546720 |
| 2022-07-28 | 51.81 | $50.68 | 469440 |
| 2022-07-27 | 52.11 | $50.72 | 459000 |
| 2022-07-26 | 52.42 | $50.17 | 867170 |
| 2022-07-25 | 52.81 | $49.41 | 527000 |
| 2022-07-22 | 53.30 | $49.69 | 630000 |
| 2022-07-21 | 53.78 | $50.11 | 579000 |
| 2022-07-20 | 54.21 | $50.03 | 1.1M |
| 2022-07-19 | 54.67 | $50.60 | 9.9M |
| 2022-07-18 | 55.06 | $49.55 | 1.3M |
| 2022-07-15 | 55.57 | $50.10 | 1.4M |
| 2022-07-14 | 56.05 | $51.43 | 2.2M |
| 2022-07-13 | 56.44 | $57.93 | 276000 |
| 2022-07-12 | 56.19 | $56.94 | 445350 |
| 2022-07-11 | 56.04 | $57.30 | 209110 |
| 2022-07-08 | 55.87 | $58.37 | 262320 |
| 2022-07-07 | 55.61 | $57.70 | 247110 |
| 2022-07-06 | 55.45 | $58.26 | 267000 |
| 2022-07-05 | 55.26 | $58.22 | 390010 |
| 2022-07-01 | 55.08 | $57.51 | 354640 |
| 2022-06-30 | 54.99 | $56.39 | 394190 |
| 2022-06-29 | 55.00 | $55.18 | 222550 |
| 2022-06-28 | 55.14 | $54.40 | 357490 |
| 2022-06-27 | 55.36 | $56.29 | 342000 |
| 2022-06-24 | 55.40 | $55.18 | 768420 |
| 2022-06-23 | 55.56 | $52.14 | 321000 |
| 2022-06-22 | 56.03 | $50.56 | 289380 |
| 2022-06-21 | 56.67 | $51.63 | 423000 |
| 2022-06-17 | 57.20 | $49.62 | 1.3M |
| 2022-06-16 | 57.92 | $53.36 | 518000 |
| 2022-06-15 | 58.26 | $55.10 | 511500 |
| 2022-06-14 | 58.43 | $56.99 | 478560 |
| 2022-06-13 | 58.39 | $55.20 | 541060 |
| 2022-06-10 | 58.52 | $58.24 | 437010 |
| 2022-06-09 | 58.33 | $58.95 | 698370 |
| 2022-06-08 | 58.02 | $63.21 | 467040 |
| 2022-06-07 | 57.25 | $63.50 | 626010 |
| 2022-06-06 | 56.38 | $63.58 | 826000 |
| 2022-06-03 | 55.43 | $60.30 | 485000 |
| 2022-06-02 | 54.74 | $60.23 | 406200 |
| 2022-06-01 | 53.99 | $57.38 | 542530 |
| 2022-05-31 | 53.46 | $56.50 | 471400 |
| 2022-05-27 | 52.96 | $56.53 | 272000 |
| 2022-05-26 | 52.40 | $55.75 | 525230 |
| 2022-05-25 | 51.87 | $58.25 | 473410 |
| 2022-05-24 | 51.04 | $56.42 | 593320 |
| 2022-05-23 | 50.34 | $54.33 | 477000 |
| 2022-05-20 | 49.81 | $50.84 | 327000 |
| 2022-05-19 | 49.60 | $49.21 | 389000 |
| 2022-05-18 | 49.54 | $48.89 | 433000 |
| 2022-05-17 | 49.51 | $52.55 | 287250 |
| 2022-05-16 | 49.12 | $52.97 | 354000 |
| 2022-05-13 | 48.67 | $53.08 | 425980 |
| 2022-05-12 | 48.18 | $51.40 | 288500 |
| 2022-05-11 | 47.85 | $49.80 | 357000 |
| 2022-05-10 | 47.66 | $50.26 | 459000 |
| 2022-05-09 | 47.42 | $49.71 | 459000 |
| 2022-05-06 | 47.23 | $48.37 | 358020 |
| 2022-05-05 | 47.17 | $46.97 | 359570 |
| 2022-05-04 | 47.26 | $49.60 | 535440 |
| 2022-05-03 | 47.10 | $44.95 | 255000 |
| 2022-05-02 | 47.40 | $44.88 | 364110 |
| 2022-04-29 | 47.75 | $44.15 | 336000 |
| 2022-04-28 | 48.19 | $46.10 | 347000 |
| 2022-04-27 | 48.46 | $46.20 | 356000 |
| 2022-04-26 | 48.73 | $47.35 | 369000 |
| 2022-04-25 | 48.90 | $48.51 | 409000 |
| 2022-04-22 | 48.96 | $47.48 | 246060 |
| 2022-04-21 | 49.12 | $48.77 | 309430 |
| 2022-04-20 | 49.16 | $49.31 | 271400 |
| 2022-04-19 | 49.14 | $49.09 | 350000 |
| 2022-04-18 | 49.15 | $47.51 | 405380 |
| 2022-04-14 | 49.33 | $49.27 | 173000 |
| 2022-04-13 | 49.33 | $49.43 | 327010 |
| 2022-04-12 | 49.33 | $48.90 | 292000 |
| 2022-04-11 | 49.37 | $48.52 | 402330 |
| 2022-04-08 | 49.44 | $48.81 | 335000 |
| 2022-04-07 | 49.46 | $49.23 | 521210 |
| 2022-04-06 | 49.43 | $49.51 | 356360 |
| 2022-04-05 | 49.36 | $49.84 | 322000 |
| 2022-04-04 | 49.24 | $50.55 | 466390 |
| 2022-04-01 | 49.03 | $51.36 | 370000 |
| 2022-03-31 | 48.71 | $49.69 | 483420 |
| 2022-03-30 | 48.53 | $49.17 | 369090 |
| 2022-03-29 | 48.41 | $49.45 | 332470 |
| 2022-03-28 | 48.25 | $48.37 | 519000 |
| 2022-03-25 | 48.21 | $48.50 | 368060 |
| 2022-03-24 | 48.15 | $47.94 | 372000 |
| 2022-03-23 | 48.13 | $48.41 | 379590 |
| 2022-03-22 | 48.05 | $49.51 | 432310 |
| 2022-03-21 | 47.90 | $49.49 | 536000 |
| 2022-03-18 | 47.80 | $51.31 | 1.3M |
| 2022-03-17 | 47.55 | $49.30 | 262000 |
| 2022-03-16 | 47.52 | $49.61 | 397180 |
| 2022-03-15 | 47.50 | $48.87 | 466330 |
| 2022-03-14 | 47.60 | $45.12 | 236480 |
| 2022-03-11 | 48.12 | $45.05 | 189400 |
| 2022-03-10 | 48.69 | $46.88 | 388000 |
| 2022-03-09 | 49.14 | $47.54 | 536270 |
| 2022-03-08 | 49.57 | $45.91 | 488160 |
| 2022-03-07 | 50.21 | $44.24 | 404000 |
| 2022-03-04 | 51.06 | $45.72 | 319000 |
| 2022-03-03 | 51.83 | $46.78 | 328520 |
| 2022-03-02 | 52.55 | $49.44 | 353000 |
| 2022-03-01 | 53.04 | $48.39 | 455000 |
| 2022-02-28 | 53.68 | $49.69 | 589000 |
| 2022-02-25 | 54.23 | $48.91 | 740000 |
| 2022-02-24 | 54.89 | $44.59 | 1.0M |
| 2022-02-23 | 56.03 | $44.67 | 1.0M |
| 2022-02-22 | 57.24 | $58.36 | 247240 |
| 2022-02-18 | 57.14 | $57.52 | 537020 |
| 2022-02-17 | 57.13 | $56.61 | 243000 |
| 2022-02-16 | 57.22 | $56.32 | 332330 |
| 2022-02-15 | 57.33 | $57.72 | 317300 |
| 2022-02-14 | 57.32 | $58.90 | 295460 |
| 2022-02-11 | 57.21 | $57.72 | 407000 |
| 2022-02-10 | 57.23 | $55.36 | 373290 |
| 2022-02-09 | 57.50 | $57.51 | 209380 |
| 2022-02-08 | 57.58 | $57.15 | 230650 |
| 2022-02-07 | 57.70 | $56.21 | 209660 |
| 2022-02-04 | 57.93 | $56.81 | 244270 |
| 2022-02-03 | 58.12 | $57.14 | 187380 |
| 2022-02-02 | 58.31 | $56.38 | 397000 |
| 2022-02-01 | 58.58 | $56.70 | 377800 |
| 2022-01-31 | 58.85 | $57.30 | 277000 |
| 2022-01-28 | 59.08 | $57.67 | 171500 |
| 2022-01-27 | 59.30 | $56.69 | 232110 |
| 2022-01-26 | 59.64 | $58.49 | 342090 |
| 2022-01-25 | 59.81 | $59.84 | 370420 |
| 2022-01-24 | 59.86 | $60.05 | 375000 |
| 2022-01-21 | 59.89 | $57.60 | 307530 |
| 2022-01-20 | 60.15 | $57.70 | 228110 |
| 2022-01-19 | 60.42 | $57.66 | 300560 |
| 2022-01-18 | 60.69 | $59.21 | 279890 |
| 2022-01-14 | 60.80 | $61.56 | 207100 |
| 2022-01-13 | 60.65 | $62.18 | 478000 |
| 2022-01-12 | 60.41 | $60.27 | 240140 |
| 2022-01-11 | 60.32 | $59.80 | 582680 |
| 2022-01-10 | 60.25 | $58.77 | 389330 |
| 2022-01-07 | 60.25 | $60.00 | 311230 |
| 2022-01-06 | 60.11 | $62.58 | 266540 |
| 2022-01-05 | 59.68 | $60.61 | 217000 |
| 2022-01-04 | 59.43 | $60.84 | 238000 |
| 2022-01-03 | 59.13 | $61.68 | 231430 |
| 2021-12-31 | 58.73 | $61.92 | 220210 |
| 2021-12-30 | 58.29 | $61.69 | 210000 |
| 2021-12-29 | 57.85 | $61.60 | 190000 |
| 2021-12-28 | 57.39 | $61.20 | 239000 |
| 2021-12-27 | 56.96 | $59.97 | 216040 |
| 2021-12-23 | 56.64 | $59.35 | 198240 |
| 2021-12-22 | 56.38 | $60.07 | 197000 |
| 2021-12-21 | 56.05 | $58.50 | 348000 |
| 2021-12-20 | 55.86 | $59.09 | 521110 |
| 2021-12-17 | 55.61 | $54.50 | 1.6M |
| 2021-12-16 | 55.79 | $55.40 | 255000 |
| 2021-12-15 | 55.88 | $55.43 | 489190 |
| 2021-12-14 | 55.95 | $53.65 | 505000 |
| 2021-12-13 | 56.17 | $54.17 | 249940 |
| 2021-12-10 | 56.33 | $53.70 | 221310 |
| 2021-12-09 | 56.51 | $53.90 | 197600 |
| 2021-12-08 | 56.64 | $55.27 | 371350 |
| 2021-12-07 | 56.59 | $56.35 | 283160 |
| 2021-12-06 | 56.36 | $56.49 | 344000 |
| 2021-12-03 | 56.06 | $57.38 | 196000 |
| 2021-12-02 | 55.60 | $58.24 | 281520 |
| 2021-12-01 | 54.98 | $56.72 | 370550 |
| 2021-11-30 | 54.43 | $57.06 | 482120 |
| 2021-11-29 | 53.77 | $57.59 | 326450 |
| 2021-11-26 | 52.98 | $59.71 | 303000 |
| 2021-11-24 | 51.89 | $59.60 | 421000 |
| 2021-11-23 | 50.71 | $59.00 | 428000 |
| 2021-11-22 | 49.50 | $58.00 | 331420 |
| 2021-11-19 | 48.30 | $55.97 | 277000 |
| 2021-11-18 | 47.21 | $55.23 | 328320 |
| 2021-11-17 | 46.12 | $52.60 | 279200 |
| 2021-11-16 | 45.21 | $51.84 | 359130 |
| 2021-11-15 | 44.32 | $51.20 | 272560 |
| 2021-11-12 | 43.43 | $51.09 | 254000 |
| 2021-11-11 | 42.50 | $48.78 | 486000 |
| 2021-11-10 | 41.75 | $48.00 | 433090 |
| 2021-11-09 | 41.03 | $42.69 | 203340 |
| 2021-11-08 | 40.80 | $42.67 | 227000 |
| 2021-11-05 | 40.56 | $43.38 | 165140 |
| 2021-11-04 | 40.25 | $41.50 | 118260 |
| 2021-11-03 | 40.10 | $41.67 | 138390 |
| 2021-11-02 | 39.94 | $40.90 | 125000 |
| 2021-11-01 | 39.84 | $41.39 | 256220 |
| 2021-10-29 | 39.69 | $40.14 | 187730 |
| 2021-10-28 | 39.65 | $39.90 | 158030 |
| 2021-10-27 | 39.63 | $39.11 | 111000 |
| 2021-10-26 | 39.69 | $39.34 | 256000 |
| 2021-10-25 | 39.73 | $39.90 | 170010 |
| 2021-10-22 | 39.70 | $39.60 | 112170 |
| 2021-10-21 | 39.71 | $39.25 | 179910 |
| 2021-10-20 | 39.74 | $39.79 | 123170 |
| 2021-10-19 | 39.73 | $39.42 | 86000 |
| 2021-10-18 | 39.74 | $39.00 | 148000 |
| 2021-10-15 | 39.79 | $39.62 | 163330 |
| 2021-10-14 | 39.77 | $39.75 | 119000 |
| 2021-10-13 | 39.74 | $40.08 | 112000 |
| 2021-10-12 | 39.67 | $40.02 | 114000 |
| 2021-10-11 | 39.60 | $39.92 | 229410 |
| 2021-10-08 | 39.53 | $40.50 | 115000 |
| 2021-10-07 | 39.40 | $40.70 | 334000 |
| 2021-10-06 | 39.25 | $40.09 | 132250 |
| 2021-10-05 | 39.16 | $40.45 | 194000 |
| 2021-10-04 | 39.02 | $39.13 | 147150 |
| 2021-10-01 | 39.02 | $38.94 | 226430 |
| 2021-09-30 | 39.04 | $39.42 | 197470 |
| 2021-09-29 | 39.02 | $39.84 | 141440 |
| 2021-09-28 | 38.97 | $38.73 | 133310 |
| 2021-09-27 | 39.03 | $39.14 | 127000 |
| 2021-09-24 | 39.05 | $39.01 | 132000 |
| 2021-09-23 | 39.08 | $39.23 | 80000 |
| 2021-09-22 | 39.10 | $39.09 | 153300 |
| 2021-09-21 | 39.13 | $38.18 | 157100 |
| 2021-09-20 | 39.26 | $38.19 | 223140 |
| 2021-09-17 | 39.40 | $39.14 | 697000 |
| 2021-09-16 | 39.45 | $38.33 | 140000 |
| 2021-09-15 | 39.58 | $38.54 | 162190 |
| 2021-09-14 | 39.70 | $38.60 | 190280 |
| 2021-09-13 | 39.83 | $39.57 | 149460 |
| 2021-09-10 | 39.87 | $39.00 | 144000 |
| 2021-09-09 | 39.98 | $39.41 | 162480 |
| 2021-09-08 | 40.05 | $40.07 | 133700 |
| 2021-09-07 | 40.05 | $39.36 | 155440 |
| 2021-09-03 | 40.12 | $39.85 | 183650 |
| 2021-09-02 | 40.14 | $40.50 | 154430 |
| 2021-09-01 | 40.09 | $40.77 | 112050 |
| 2021-08-31 | 40.01 | $40.62 | 176000 |
| 2021-08-30 | 39.93 | $40.10 | 141540 |
| 2021-08-27 | 39.90 | $40.00 | 204270 |
| 2021-08-26 | 39.88 | $39.11 | 144480 |
| 2021-08-25 | 39.95 | $39.60 | 137000 |
| 2021-08-24 | 39.98 | $39.76 | 156350 |
| 2021-08-23 | 39.99 | $40.00 | 135000 |
| 2021-08-20 | 39.99 | $40.10 | 256110 |
| 2021-08-19 | 39.99 | $39.68 | 196000 |
| 2021-08-18 | 40.03 | $39.82 | 162000 |
| 2021-08-17 | 40.06 | $40.75 | 160000 |
| 2021-08-16 | 40.01 | $40.64 | 129320 |
| 2021-08-13 | 39.97 | $41.00 | 162000 |
| 2021-08-12 | 39.90 | $41.30 | 216000 |
| 2021-08-11 | 39.80 | $40.02 | 360000 |
| 2021-08-10 | 39.82 | $39.41 | 271000 |
| 2021-08-09 | 39.91 | $38.82 | 199220 |
| 2021-08-06 | 40.05 | $39.33 | 188000 |
| 2021-08-05 | 40.15 | $39.13 | 203000 |
| 2021-08-04 | 40.27 | $38.59 | 270000 |
| 2021-08-03 | 40.44 | $39.22 | 409000 |
| 2021-08-02 | 40.54 | $39.28 | 283210 |
| 2021-07-30 | 40.64 | $39.92 | 280000 |
| 2021-07-29 | 40.68 | $40.53 | 197260 |
| 2021-07-28 | 40.66 | $39.90 | 245000 |
| 2021-07-27 | 40.70 | $40.59 | 340000 |
| 2021-07-26 | 40.67 | $41.59 | 223000 |
| 2021-07-23 | 40.54 | $41.75 | 182000 |
| 2021-07-22 | 40.38 | $40.93 | 230070 |
| 2021-07-21 | 40.31 | $40.93 | 252000 |
| 2021-07-20 | 40.23 | $41.50 | 421000 |
| 2021-07-19 | 40.10 | $40.54 | 397050 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
180.50
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.67
Average
93.56
Maximum
217.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 180.50 | $182.45 | 455592 |
| 2026-07-15 | 180.21 | $177.01 | 474200 |
| 2026-07-14 | 181.02 | $177.15 | 530991 |
| 2026-07-13 | 181.93 | $178.01 | 365338 |
| 2026-07-10 | 182.82 | $179.30 | 594257 |
| 2026-07-09 | 183.57 | $175.50 | 653726 |
| 2026-07-08 | 185.25 | $175.78 | 1.5M |
| 2026-07-07 | 187.13 | $177.64 | 871800 |
| 2026-07-06 | 188.91 | $187.88 | 503479 |
| 2026-07-02 | 188.80 | $195.63 | 622621 |
| 2026-07-01 | 187.03 | $193.84 | 607799 |
| 2026-06-30 | 185.34 | $190.92 | 534447 |
| 2026-06-29 | 183.98 | $192.28 | 416130 |
| 2026-06-26 | 182.11 | $188.03 | 888523 |
| 2026-06-25 | 180.84 | $179.23 | 565575 |
| 2026-06-24 | 181.22 | $177.54 | 715498 |
| 2026-06-23 | 182.01 | $183.01 | 518106 |
| 2026-06-22 | 181.77 | $178.90 | 306419 |
| 2026-06-18 | 182.37 | $181.54 | 937902 |
| 2026-06-17 | 182.50 | $183.64 | 302569 |
| 2026-06-16 | 182.21 | $186.16 | 346175 |
| 2026-06-15 | 181.34 | $185.43 | 426845 |
| 2026-06-12 | 180.48 | $187.89 | 296200 |
| 2026-06-11 | 178.97 | $186.30 | 326921 |
| 2026-06-10 | 177.55 | $191.08 | 687741 |
| 2026-06-09 | 174.92 | $185.09 | 766894 |
| 2026-06-08 | 173.14 | $178.81 | 481543 |
| 2026-06-05 | 172.42 | $179.91 | 740900 |
| 2026-06-04 | 171.39 | $170.27 | 400113 |
| 2026-06-03 | 172.24 | $177.34 | 349772 |
| 2026-06-02 | 171.78 | $175.00 | 509500 |
| 2026-06-01 | 171.76 | $172.13 | 391017 |
| 2026-05-29 | 172.39 | $173.26 | 504213 |
| 2026-05-28 | 172.91 | $174.66 | 399925 |
| 2026-05-27 | 173.26 | $176.93 | 337105 |
| 2026-05-26 | 173.22 | $176.43 | 532809 |
| 2026-05-22 | 173.32 | $175.53 | 1.0M |
| 2026-05-21 | 173.66 | $176.34 | 500338 |
| 2026-05-20 | 173.93 | $176.22 | 700954 |
| 2026-05-19 | 174.32 | $173.36 | 780900 |
| 2026-05-18 | 175.41 | $172.23 | 829010 |
| 2026-05-15 | 176.95 | $170.27 | 715543 |
| 2026-05-14 | 179.21 | $163.43 | 537500 |
| 2026-05-13 | 183.30 | $164.98 | 885500 |
| 2026-05-12 | 187.75 | $172.46 | 916160 |
| 2026-05-11 | 191.36 | $170.48 | 890300 |
| 2026-05-08 | 195.98 | $174.31 | 1.1M |
| 2026-05-07 | 200.53 | $177.61 | 2.1M |
| 2026-05-06 | 205.11 | $210.52 | 642695 |
| 2026-05-05 | 203.47 | $215.40 | 374000 |
| 2026-05-04 | 200.51 | $209.77 | 456054 |
| 2026-05-01 | 198.25 | $203.92 | 378662 |
| 2026-04-30 | 196.85 | $205.07 | 309421 |
| 2026-04-29 | 194.98 | $201.94 | 387905 |
| 2026-04-28 | 193.46 | $200.97 | 309601 |
| 2026-04-27 | 191.90 | $193.86 | 270550 |
| 2026-04-24 | 191.60 | $195.59 | 362300 |
| 2026-04-23 | 190.88 | $192.67 | 442500 |
| 2026-04-22 | 190.68 | $187.30 | 320430 |
| 2026-04-21 | 191.58 | $184.60 | 348073 |
| 2026-04-20 | 193.21 | $185.99 | 297935 |
| 2026-04-17 | 194.80 | $190.18 | 427456 |
| 2026-04-16 | 195.78 | $186.16 | 419228 |
| 2026-04-15 | 197.75 | $187.46 | 616112 |
| 2026-04-14 | 199.75 | $192.10 | 487800 |
| 2026-04-13 | 201.09 | $198.49 | 332128 |
| 2026-04-10 | 201.28 | $203.42 | 416729 |
| 2026-04-09 | 200.44 | $209.04 | 364115 |
| 2026-04-08 | 198.26 | $202.36 | 548754 |
| 2026-04-07 | 197.13 | $196.88 | 386508 |
| 2026-04-06 | 196.96 | $197.97 | 315005 |
| 2026-04-02 | 196.52 | $194.69 | 622461 |
| 2026-04-01 | 196.69 | $201.01 | 513636 |
| 2026-03-31 | 195.54 | $191.74 | 475429 |
| 2026-03-30 | 196.16 | $185.79 | 381500 |
| 2026-03-27 | 198.11 | $181.30 | 410835 |
| 2026-03-26 | 201.30 | $180.02 | 600511 |
| 2026-03-25 | 205.25 | $186.34 | 606338 |
| 2026-03-24 | 208.47 | $185.45 | 824200 |
| 2026-03-23 | 212.34 | $188.39 | 1.1M |
| 2026-03-20 | 216.15 | $201.45 | 1.4M |
| 2026-03-19 | 217.75 | $210.43 | 426795 |
| 2026-03-18 | 217.63 | $212.85 | 363763 |
| 2026-03-17 | 216.90 | $216.54 | 291219 |
| 2026-03-16 | 215.18 | $213.53 | 502768 |
| 2026-03-13 | 213.73 | $216.91 | 497000 |
| 2026-03-12 | 211.25 | $209.70 | 717751 |
| 2026-03-11 | 209.80 | $209.29 | 359236 |
| 2026-03-10 | 208.10 | $207.66 | 299279 |
| 2026-03-09 | 206.39 | $206.91 | 375005 |
| 2026-03-06 | 204.48 | $204.39 | 360043 |
| 2026-03-05 | 202.69 | $203.61 | 310918 |
| 2026-03-04 | 200.70 | $207.35 | 333148 |
| 2026-03-03 | 197.50 | $204.75 | 636018 |
| 2026-03-02 | 194.26 | $206.38 | 751487 |
| 2026-02-27 | 190.07 | $202.40 | 907691 |
| 2026-02-26 | 185.96 | $199.47 | 793500 |
| 2026-02-25 | 181.75 | $200.13 | 506101 |
| 2026-02-24 | 176.67 | $195.20 | 502553 |
| 2026-02-23 | 171.75 | $185.30 | 498726 |
| 2026-02-20 | 168.09 | $182.22 | 533667 |
| 2026-02-19 | 164.45 | $176.79 | 886704 |
| 2026-02-18 | 161.35 | $170.29 | 444437 |
| 2026-02-17 | 159.10 | $166.10 | 563792 |
| 2026-02-13 | 157.36 | $161.91 | 390578 |
| 2026-02-12 | 156.21 | $163.70 | 413594 |
| 2026-02-11 | 154.50 | $159.14 | 294300 |
| 2026-02-10 | 153.47 | $156.47 | 428040 |
| 2026-02-09 | 152.83 | $154.09 | 412892 |
| 2026-02-06 | 152.59 | $157.74 | 411900 |
| 2026-02-05 | 151.55 | $155.48 | 623900 |
| 2026-02-04 | 150.82 | $150.00 | 691500 |
| 2026-02-03 | 151.14 | $155.92 | 308843 |
| 2026-02-02 | 150.27 | $153.89 | 344428 |
| 2026-01-30 | 149.69 | $152.06 | 423410 |
| 2026-01-29 | 149.42 | $149.30 | 424840 |
| 2026-01-28 | 149.70 | $149.50 | 275709 |
| 2026-01-27 | 149.99 | $150.50 | 221572 |
| 2026-01-26 | 150.13 | $149.16 | 260244 |
| 2026-01-23 | 150.59 | $150.21 | 233300 |
| 2026-01-22 | 150.92 | $149.91 | 357241 |
| 2026-01-21 | 151.37 | $154.00 | 344472 |
| 2026-01-20 | 151.05 | $153.11 | 442147 |
| 2026-01-16 | 150.87 | $151.48 | 445902 |
| 2026-01-15 | 151.02 | $150.85 | 645717 |
| 2026-01-14 | 151.35 | $152.24 | 352637 |
| 2026-01-13 | 151.45 | $151.97 | 276229 |
| 2026-01-12 | 151.63 | $150.18 | 402226 |
| 2026-01-09 | 152.24 | $150.35 | 311000 |
| 2026-01-08 | 152.93 | $149.88 | 549805 |
| 2026-01-07 | 153.83 | $146.99 | 408504 |
| 2026-01-06 | 155.50 | $145.57 | 464938 |
| 2026-01-05 | 157.75 | $149.10 | 612164 |
| 2026-01-02 | 159.62 | $149.84 | 613080 |
| 2025-12-31 | 161.63 | $153.30 | 648600 |
| 2025-12-30 | 163.22 | $154.66 | 461053 |
| 2025-12-29 | 164.77 | $154.62 | 891102 |
| 2025-12-26 | 166.56 | $160.63 | 375024 |
| 2025-12-24 | 167.35 | $162.04 | 224600 |
| 2025-12-23 | 167.94 | $163.46 | 298786 |
| 2025-12-22 | 168.31 | $164.89 | 520164 |
| 2025-12-19 | 168.39 | $166.18 | 2.0M |
| 2025-12-18 | 168.19 | $166.02 | 869413 |
| 2025-12-17 | 167.95 | $163.61 | 626253 |
| 2025-12-16 | 168.14 | $162.97 | 513939 |
| 2025-12-15 | 168.46 | $165.93 | 649413 |
| 2025-12-12 | 168.17 | $165.78 | 489825 |
| 2025-12-11 | 167.83 | $160.96 | 440747 |
| 2025-12-10 | 168.39 | $162.33 | 614267 |
| 2025-12-09 | 168.71 | $163.23 | 452699 |
| 2025-12-08 | 168.84 | $164.51 | 543680 |
| 2025-12-05 | 168.67 | $168.08 | 328754 |
| 2025-12-04 | 167.67 | $165.71 | 250800 |
| 2025-12-03 | 166.94 | $164.38 | 290411 |
| 2025-12-02 | 166.32 | $162.54 | 343498 |
| 2025-12-01 | 165.93 | $162.14 | 607214 |
| 2025-11-28 | 165.50 | $162.95 | 266113 |
| 2025-11-26 | 164.76 | $163.91 | 601521 |
| 2025-11-25 | 163.64 | $162.34 | 623847 |
| 2025-11-24 | 162.61 | $161.75 | 525322 |
| 2025-11-21 | 161.47 | $161.51 | 725229 |
| 2025-11-20 | 160.12 | $163.38 | 446000 |
| 2025-11-19 | 158.10 | $163.66 | 418303 |
| 2025-11-18 | 155.64 | $161.53 | 399909 |
| 2025-11-17 | 153.16 | $159.65 | 395179 |
| 2025-11-14 | 150.63 | $159.54 | 518484 |
| 2025-11-13 | 147.65 | $161.47 | 833601 |
| 2025-11-12 | 143.74 | $155.83 | 694768 |
| 2025-11-11 | 140.35 | $152.28 | 819946 |
| 2025-11-10 | 137.13 | $145.48 | 756335 |
| 2025-11-07 | 134.79 | $137.78 | 304907 |
| 2025-11-06 | 133.68 | $135.61 | 258571 |
| 2025-11-05 | 132.82 | $134.74 | 380838 |
| 2025-11-04 | 131.98 | $133.59 | 378415 |
| 2025-11-03 | 131.23 | $130.97 | 368600 |
| 2025-10-31 | 130.89 | $130.38 | 387984 |
| 2025-10-30 | 130.60 | $132.49 | 695714 |
| 2025-10-29 | 129.80 | $127.97 | 556716 |
| 2025-10-28 | 129.80 | $128.13 | 586220 |
| 2025-10-27 | 129.75 | $128.17 | 346914 |
| 2025-10-24 | 129.66 | $127.66 | 323201 |
| 2025-10-23 | 129.65 | $127.71 | 346641 |
| 2025-10-22 | 129.59 | $129.22 | 440538 |
| 2025-10-21 | 129.19 | $132.82 | 367303 |
| 2025-10-20 | 127.94 | $132.64 | 350200 |
| 2025-10-17 | 126.51 | $131.68 | 379877 |
| 2025-10-16 | 125.03 | $130.59 | 559372 |
| 2025-10-15 | 123.52 | $126.87 | 525369 |
| 2025-10-14 | 122.54 | $126.70 | 388791 |
| 2025-10-13 | 121.43 | $124.73 | 476818 |
| 2025-10-10 | 120.54 | $124.48 | 771394 |
| 2025-10-09 | 119.56 | $123.20 | 772387 |
| 2025-10-08 | 118.68 | $119.93 | 357870 |
| 2025-10-07 | 118.34 | $119.82 | 395736 |
| 2025-10-06 | 117.98 | $118.79 | 570320 |
| 2025-10-03 | 117.76 | $120.65 | 613463 |
| 2025-10-02 | 117.13 | $119.30 | 487128 |
| 2025-10-01 | 116.67 | $118.97 | 436237 |
| 2025-09-30 | 116.21 | $117.16 | 428924 |
| 2025-09-29 | 116.06 | $116.34 | 427742 |
| 2025-09-26 | 116.06 | $115.39 | 464282 |
| 2025-09-25 | 116.27 | $113.93 | 572833 |
| 2025-09-24 | 116.82 | $114.39 | 477556 |
| 2025-09-23 | 117.36 | $114.71 | 420159 |
| 2025-09-22 | 117.92 | $114.97 | 886978 |
| 2025-09-19 | 118.52 | $113.22 | 2.6M |
| 2025-09-18 | 119.57 | $111.91 | 1.2M |
| 2025-09-17 | 121.07 | $118.53 | 573710 |
| 2025-09-16 | 121.40 | $117.80 | 584283 |
| 2025-09-15 | 121.93 | $121.77 | 497553 |
| 2025-09-12 | 121.70 | $121.98 | 468854 |
| 2025-09-11 | 121.36 | $124.15 | 558635 |
| 2025-09-10 | 120.51 | $121.38 | 490835 |
| 2025-09-09 | 120.09 | $122.60 | 465301 |
| 2025-09-08 | 119.33 | $122.50 | 505719 |
| 2025-09-05 | 118.46 | $120.81 | 591345 |
| 2025-09-04 | 117.80 | $119.31 | 508300 |
| 2025-09-03 | 117.35 | $117.19 | 336248 |
| 2025-09-02 | 117.26 | $116.94 | 453349 |
| 2025-08-29 | 117.20 | $117.24 | 281399 |
| 2025-08-28 | 117.07 | $116.21 | 435393 |
| 2025-08-27 | 117.12 | $117.42 | 472533 |
| 2025-08-26 | 116.92 | $115.01 | 509841 |
| 2025-08-25 | 117.19 | $116.57 | 295300 |
| 2025-08-22 | 117.16 | $119.23 | 437394 |
| 2025-08-21 | 116.57 | $118.21 | 259980 |
| 2025-08-20 | 116.08 | $118.82 | 357459 |
| 2025-08-19 | 115.39 | $119.06 | 630500 |
| 2025-08-18 | 114.52 | $115.65 | 510038 |
| 2025-08-15 | 114.24 | $113.05 | 398329 |
| 2025-08-14 | 114.45 | $114.72 | 268933 |
| 2025-08-13 | 114.34 | $115.10 | 391355 |
| 2025-08-12 | 114.14 | $114.89 | 247003 |
| 2025-08-11 | 113.94 | $114.59 | 261369 |
| 2025-08-08 | 113.77 | $114.11 | 309030 |
| 2025-08-07 | 113.68 | $114.23 | 500300 |
| 2025-08-06 | 113.54 | $113.51 | 408111 |
| 2025-08-05 | 113.54 | $112.16 | 432477 |
| 2025-08-04 | 113.81 | $112.01 | 375500 |
| 2025-08-01 | 114.16 | $112.41 | 552213 |
| 2025-07-31 | 114.48 | $111.75 | 486597 |
| 2025-07-30 | 114.99 | $114.65 | 740416 |
| 2025-07-29 | 114.97 | $114.78 | 600648 |
| 2025-07-28 | 114.90 | $116.19 | 652892 |
| 2025-07-25 | 114.53 | $118.80 | 1.5M |
| 2025-07-24 | 113.54 | $111.81 | 803102 |
| 2025-07-23 | 113.86 | $114.26 | 947700 |
| 2025-07-22 | 113.71 | $117.37 | 619000 |
| 2025-07-21 | 112.88 | $114.73 | 512840 |
| 2025-07-18 | 112.47 | $113.36 | 618158 |
| 2025-07-17 | 112.29 | $113.48 | 524876 |
| 2025-07-16 | 112.05 | $110.91 | 441700 |
| 2025-07-15 | 112.32 | $109.55 | 597007 |
| 2025-07-14 | 112.92 | $112.25 | 405835 |
| 2025-07-11 | 113.04 | $113.95 | 459500 |
| 2025-07-10 | 112.83 | $114.18 | 419934 |
| 2025-07-09 | 112.53 | $113.32 | 474783 |
| 2025-07-08 | 112.36 | $113.86 | 655105 |
| 2025-07-07 | 112.06 | $115.97 | 1.1M |
| 2025-07-03 | 111.26 | $117.71 | 467500 |
| 2025-07-02 | 109.97 | $115.95 | 677017 |
| 2025-07-01 | 108.85 | $115.62 | 845184 |
| 2025-06-30 | 107.63 | $111.65 | 916332 |
| 2025-06-27 | 107.07 | $111.45 | 1.5M |
| 2025-06-26 | 106.47 | $110.88 | 779635 |
| 2025-06-25 | 105.92 | $107.65 | 649813 |
| 2025-06-24 | 105.98 | $109.25 | 521178 |
| 2025-06-23 | 105.74 | $108.64 | 672300 |
| 2025-06-20 | 105.60 | $107.14 | 1.4M |
| 2025-06-18 | 105.79 | $106.20 | 577013 |
| 2025-06-17 | 106.24 | $105.72 | 690039 |
| 2025-06-16 | 106.88 | $107.16 | 941200 |
| 2025-06-13 | 107.35 | $108.62 | 410700 |
| 2025-06-12 | 107.61 | $109.83 | 591406 |
| 2025-06-11 | 107.68 | $108.18 | 496100 |
| 2025-06-10 | 108.15 | $111.10 | 482439 |
| 2025-06-09 | 108.10 | $110.11 | 518529 |
| 2025-06-06 | 108.29 | $108.66 | 631111 |
| 2025-06-05 | 108.84 | $106.17 | 746528 |
| 2025-06-04 | 110.04 | $107.68 | 908700 |
| 2025-06-03 | 111.14 | $111.44 | 591426 |
| 2025-06-02 | 111.65 | $112.83 | 689513 |
| 2025-05-30 | 111.99 | $114.65 | 725362 |
| 2025-05-29 | 112.02 | $113.99 | 717063 |
| 2025-05-28 | 112.23 | $114.23 | 755026 |
| 2025-05-27 | 112.46 | $112.93 | 929417 |
| 2025-05-23 | 113.02 | $114.36 | 436650 |
| 2025-05-22 | 113.42 | $113.02 | 561420 |
| 2025-05-21 | 114.19 | $113.80 | 559080 |
| 2025-05-20 | 114.95 | $116.00 | 352700 |
| 2025-05-19 | 115.41 | $116.49 | 599700 |
| 2025-05-16 | 115.88 | $117.59 | 643420 |
| 2025-05-15 | 116.22 | $116.25 | 586850 |
| 2025-05-14 | 116.94 | $114.51 | 816720 |
| 2025-05-13 | 118.17 | $115.13 | 724920 |
| 2025-05-12 | 119.50 | $117.53 | 789380 |
| 2025-05-09 | 120.58 | $115.25 | 809150 |
| 2025-05-08 | 122.34 | $118.58 | 675550 |
| 2025-05-07 | 123.72 | $119.36 | 690460 |
| 2025-05-06 | 125.17 | $117.40 | 882470 |
| 2025-05-05 | 127.30 | $113.73 | 1.4M |
| 2025-05-02 | 130.56 | $114.50 | 1.2M |
| 2025-05-01 | 134.20 | $119.31 | 1.8M |
| 2025-04-30 | 137.41 | $135.58 | 725820 |
| 2025-04-29 | 137.71 | $135.13 | 440000 |
| 2025-04-28 | 138.14 | $135.23 | 390930 |
| 2025-04-25 | 138.62 | $136.90 | 319320 |
| 2025-04-24 | 138.81 | $139.02 | 486380 |
| 2025-04-23 | 138.58 | $139.26 | 464260 |
| 2025-04-22 | 138.25 | $137.33 | 428800 |
| 2025-04-21 | 138.26 | $136.41 | 505000 |
| 2025-04-17 | 138.46 | $141.60 | 307720 |
| 2025-04-16 | 137.59 | $139.99 | 442000 |
| 2025-04-15 | 136.92 | $140.24 | 374580 |
| 2025-04-14 | 136.07 | $141.33 | 388750 |
| 2025-04-11 | 134.85 | $139.52 | 377250 |
| 2025-04-10 | 133.81 | $137.99 | 577790 |
| 2025-04-09 | 132.93 | $135.91 | 671870 |
| 2025-04-08 | 132.35 | $129.44 | 982000 |
| 2025-04-07 | 133.04 | $128.81 | 835840 |
| 2025-04-04 | 133.97 | $130.61 | 658170 |
| 2025-04-03 | 134.68 | $139.09 | 578000 |
| 2025-04-02 | 133.71 | $139.91 | 506680 |
| 2025-04-01 | 132.42 | $138.88 | 414320 |
| 2025-03-31 | 131.13 | $135.00 | 548000 |
| 2025-03-28 | 130.47 | $133.02 | 300540 |
| 2025-03-27 | 130.13 | $131.50 | 505070 |
| 2025-03-26 | 130.06 | $129.89 | 296440 |
| 2025-03-25 | 130.33 | $129.72 | 435000 |
| 2025-03-24 | 130.70 | $128.50 | 503390 |
| 2025-03-21 | 131.39 | $130.06 | 1.6M |
| 2025-03-20 | 131.87 | $131.36 | 322970 |
| 2025-03-19 | 132.17 | $132.65 | 424000 |
| 2025-03-18 | 132.25 | $131.63 | 340220 |
| 2025-03-17 | 132.57 | $131.60 | 411220 |
| 2025-03-14 | 132.96 | $131.85 | 369250 |
| 2025-03-13 | 133.36 | $131.37 | 281590 |
| 2025-03-12 | 133.94 | $133.83 | 700940 |
| 2025-03-11 | 134.10 | $130.35 | 653390 |
| 2025-03-10 | 135.03 | $122.76 | 642000 |
| 2025-03-07 | 137.71 | $132.38 | 499000 |
| 2025-03-06 | 138.78 | $133.76 | 431590 |
| 2025-03-05 | 139.74 | $135.63 | 576430 |
| 2025-03-04 | 140.45 | $133.54 | 654340 |
| 2025-03-03 | 141.70 | $140.72 | 760050 |
| 2025-02-28 | 141.63 | $141.71 | 731280 |
| 2025-02-27 | 141.33 | $140.11 | 352070 |
| 2025-02-26 | 141.29 | $137.07 | 348000 |
| 2025-02-25 | 141.88 | $139.32 | 329230 |
| 2025-02-24 | 142.07 | $139.09 | 470670 |
| 2025-02-21 | 142.32 | $138.29 | 676920 |
| 2025-02-20 | 142.76 | $144.27 | 453000 |
| 2025-02-19 | 141.99 | $140.97 | 306000 |
| 2025-02-18 | 141.77 | $139.83 | 349000 |
| 2025-02-14 | 141.72 | $140.86 | 468760 |
| 2025-02-13 | 141.43 | $145.85 | 340380 |
| 2025-02-12 | 140.02 | $142.53 | 269000 |
| 2025-02-11 | 139.06 | $141.54 | 330410 |
| 2025-02-10 | 138.14 | $140.24 | 344500 |
| 2025-02-07 | 137.32 | $137.16 | 226000 |
| 2025-02-06 | 137.00 | $136.01 | 317020 |
| 2025-02-05 | 136.86 | $137.78 | 419730 |
| 2025-02-04 | 136.29 | $138.53 | 369000 |
| 2025-02-03 | 135.47 | $136.15 | 437220 |
| 2025-01-31 | 134.99 | $136.76 | 387230 |
| 2025-01-30 | 134.30 | $136.62 | 295200 |
| 2025-01-29 | 133.51 | $135.35 | 413690 |
| 2025-01-28 | 132.84 | $133.58 | 329000 |
| 2025-01-27 | 132.43 | $132.05 | 376000 |
| 2025-01-24 | 132.26 | $129.20 | 278250 |
| 2025-01-23 | 132.65 | $131.78 | 478270 |
| 2025-01-22 | 132.54 | $133.37 | 280440 |
| 2025-01-21 | 132.07 | $135.94 | 387020 |
| 2025-01-17 | 130.96 | $138.64 | 1.1M |
| 2025-01-16 | 129.10 | $133.68 | 438000 |
| 2025-01-15 | 127.98 | $130.00 | 352210 |
| 2025-01-14 | 127.45 | $129.18 | 263420 |
| 2025-01-13 | 126.99 | $125.78 | 278000 |
| 2025-01-10 | 127.18 | $125.42 | 330000 |
| 2025-01-08 | 127.47 | $128.72 | 279140 |
| 2025-01-07 | 127.11 | $128.98 | 334370 |
| 2025-01-06 | 126.63 | $131.50 | 499080 |
| 2025-01-03 | 125.54 | $132.20 | 800000 |
| 2025-01-02 | 124.12 | $128.00 | 405000 |
| 2024-12-31 | 123.37 | $126.00 | 457230 |
| 2024-12-30 | 122.92 | $124.00 | 250000 |
| 2024-12-27 | 122.82 | $123.24 | 293350 |
| 2024-12-26 | 122.88 | $122.28 | 248050 |
| 2024-12-24 | 123.16 | $120.67 | 185000 |
| 2024-12-23 | 123.82 | $118.81 | 261000 |
| 2024-12-20 | 125.00 | $120.26 | 909000 |
| 2024-12-19 | 126.05 | $122.17 | 240040 |
| 2024-12-18 | 126.88 | $121.13 | 263840 |
| 2024-12-17 | 128.06 | $125.16 | 317000 |
| 2024-12-16 | 128.57 | $126.62 | 295130 |
| 2024-12-13 | 128.85 | $126.97 | 205260 |
| 2024-12-12 | 129.09 | $128.07 | 214400 |
| 2024-12-11 | 129.13 | $127.13 | 370090 |
| 2024-12-10 | 129.37 | $127.49 | 237000 |
| 2024-12-09 | 129.56 | $127.70 | 252040 |
| 2024-12-06 | 129.72 | $129.07 | 325550 |
| 2024-12-05 | 129.61 | $131.76 | 363470 |
| 2024-12-04 | 128.91 | $128.45 | 275000 |
| 2024-12-03 | 128.77 | $130.41 | 344000 |
| 2024-12-02 | 128.19 | $130.90 | 345000 |
| 2024-11-29 | 127.40 | $130.43 | 164040 |
| 2024-11-27 | 126.57 | $131.24 | 331920 |
| 2024-11-26 | 125.44 | $134.50 | 619000 |
| 2024-11-25 | 123.42 | $129.96 | 531480 |
| 2024-11-22 | 122.05 | $125.99 | 261410 |
| 2024-11-21 | 121.29 | $124.62 | 298240 |
| 2024-11-20 | 120.70 | $123.80 | 269000 |
| 2024-11-19 | 120.19 | $122.36 | 271000 |
| 2024-11-18 | 119.92 | $120.93 | 305000 |
| 2024-11-15 | 119.92 | $121.07 | 436150 |
| 2024-11-14 | 119.90 | $121.52 | 385030 |
| 2024-11-13 | 119.79 | $123.07 | 291000 |
| 2024-11-12 | 119.35 | $123.62 | 329390 |
| 2024-11-11 | 118.74 | $122.09 | 381000 |
| 2024-11-08 | 118.37 | $122.46 | 434360 |
| 2024-11-07 | 117.88 | $118.78 | 339000 |
| 2024-11-06 | 118.11 | $119.09 | 577780 |
| 2024-11-05 | 118.33 | $117.96 | 394000 |
| 2024-11-04 | 118.84 | $114.36 | 613170 |
| 2024-11-01 | 120.22 | $113.44 | 578000 |
| 2024-10-31 | 122.03 | $112.43 | 1.0M |
| 2024-10-30 | 124.36 | $119.96 | 316000 |
| 2024-10-29 | 125.49 | $120.96 | 392110 |
| 2024-10-28 | 126.60 | $123.06 | 393500 |
| 2024-10-25 | 127.45 | $124.89 | 297730 |
| 2024-10-24 | 128.05 | $126.38 | 311520 |
| 2024-10-23 | 128.44 | $127.37 | 276160 |
| 2024-10-22 | 128.68 | $126.55 | 323450 |
| 2024-10-21 | 129.14 | $127.42 | 406270 |
| 2024-10-18 | 129.48 | $128.75 | 353770 |
| 2024-10-17 | 129.60 | $130.56 | 252000 |
| 2024-10-16 | 129.35 | $130.91 | 288420 |
| 2024-10-15 | 128.99 | $130.47 | 345000 |
| 2024-10-14 | 128.66 | $130.16 | 233410 |
| 2024-10-11 | 128.34 | $128.29 | 256770 |
| 2024-10-10 | 128.36 | $126.70 | 286000 |
| 2024-10-09 | 128.73 | $127.65 | 278000 |
| 2024-10-08 | 128.95 | $127.86 | 285460 |
| 2024-10-07 | 129.17 | $125.73 | 320000 |
| 2024-10-04 | 129.87 | $129.21 | 303460 |
| 2024-10-03 | 129.94 | $127.28 | 366000 |
| 2024-10-02 | 130.42 | $129.50 | 267000 |
| 2024-10-01 | 130.52 | $130.86 | 304170 |
| 2024-09-30 | 130.33 | $131.64 | 464330 |
| 2024-09-27 | 129.95 | $129.60 | 395000 |
| 2024-09-26 | 129.93 | $128.64 | 362000 |
| 2024-09-25 | 130.10 | $129.56 | 319260 |
| 2024-09-24 | 130.10 | $129.40 | 433150 |
| 2024-09-23 | 130.13 | $131.40 | 625000 |
| 2024-09-20 | 129.74 | $126.43 | 3.0M |
| 2024-09-19 | 130.33 | $126.70 | 516000 |
| 2024-09-18 | 130.94 | $126.56 | 464000 |
| 2024-09-17 | 131.68 | $126.14 | 553270 |
| 2024-09-16 | 132.60 | $128.04 | 497410 |
| 2024-09-13 | 133.27 | $129.70 | 506000 |
| 2024-09-12 | 133.67 | $127.11 | 489000 |
| 2024-09-11 | 134.66 | $127.79 | 685010 |
| 2024-09-10 | 135.64 | $128.76 | 609680 |
| 2024-09-09 | 136.55 | $135.08 | 805000 |
| 2024-09-06 | 136.25 | $132.99 | 522000 |
| 2024-09-05 | 136.31 | $134.84 | 624310 |
| 2024-09-04 | 135.95 | $135.25 | 607810 |
| 2024-09-03 | 135.41 | $132.88 | 573280 |
| 2024-08-30 | 135.26 | $134.24 | 540010 |
| 2024-08-29 | 134.75 | $132.58 | 364000 |
| 2024-08-28 | 134.48 | $132.78 | 500920 |
| 2024-08-27 | 134.08 | $133.42 | 373680 |
| 2024-08-26 | 133.45 | $133.98 | 395640 |
| 2024-08-23 | 132.56 | $135.00 | 501000 |
| 2024-08-22 | 131.27 | $135.60 | 550510 |
| 2024-08-21 | 129.61 | $132.13 | 702090 |
| 2024-08-20 | 128.39 | $126.80 | 363000 |
| 2024-08-19 | 128.05 | $127.41 | 315250 |
| 2024-08-16 | 127.49 | $126.10 | 250910 |
| 2024-08-15 | 127.09 | $127.02 | 370000 |
| 2024-08-14 | 126.39 | $125.82 | 305000 |
| 2024-08-13 | 125.80 | $125.42 | 329000 |
| 2024-08-12 | 125.17 | $125.41 | 295430 |
| 2024-08-09 | 124.39 | $125.94 | 285090 |
| 2024-08-08 | 123.35 | $125.98 | 381560 |
| 2024-08-07 | 122.09 | $125.35 | 364000 |
| 2024-08-06 | 120.73 | $125.75 | 613110 |
| 2024-08-05 | 119.03 | $121.56 | 730670 |
| 2024-08-02 | 117.92 | $127.43 | 695110 |
| 2024-08-01 | 115.36 | $124.14 | 1.1M |
| 2024-07-31 | 113.07 | $114.59 | 485000 |
| 2024-07-30 | 112.40 | $114.06 | 371520 |
| 2024-07-29 | 111.71 | $111.24 | 350000 |
| 2024-07-26 | 111.50 | $113.07 | 335430 |
| 2024-07-25 | 110.84 | $110.40 | 432000 |
| 2024-07-24 | 110.63 | $110.50 | 586000 |
| 2024-07-23 | 110.35 | $111.59 | 561520 |
| 2024-07-22 | 109.78 | $109.12 | 237000 |
| 2024-07-19 | 109.62 | $108.55 | 321000 |
| 2024-07-18 | 109.55 | $108.92 | 380200 |
| 2024-07-17 | 109.36 | $106.77 | 434090 |
| 2024-07-16 | 109.59 | $108.34 | 358480 |
| 2024-07-15 | 109.50 | $106.63 | 414000 |
| 2024-07-12 | 109.73 | $108.29 | 247000 |
| 2024-07-11 | 109.64 | $108.05 | 383000 |
| 2024-07-10 | 109.56 | $108.26 | 403000 |
| 2024-07-09 | 109.41 | $107.69 | 351000 |
| 2024-07-08 | 109.33 | $108.93 | 452000 |
| 2024-07-05 | 108.94 | $107.75 | 626570 |
| 2024-07-03 | 108.73 | $109.22 | 427000 |
| 2024-07-02 | 108.14 | $110.55 | 586220 |
| 2024-07-01 | 107.16 | $111.00 | 1.1M |
| 2024-06-28 | 105.90 | $108.50 | 6.8M |
| 2024-06-27 | 104.95 | $107.09 | 595470 |
| 2024-06-26 | 104.12 | $106.27 | 677000 |
| 2024-06-25 | 103.31 | $105.34 | 591150 |
| 2024-06-24 | 102.55 | $103.31 | 674000 |
| 2024-06-21 | 102.08 | $99.53 | 734000 |
| 2024-06-20 | 102.32 | $97.79 | 821430 |
| 2024-06-18 | 102.95 | $102.39 | 639930 |
| 2024-06-17 | 102.69 | $100.17 | 405000 |
| 2024-06-14 | 102.83 | $100.40 | 435530 |
| 2024-06-13 | 102.93 | $101.21 | 404000 |
| 2024-06-12 | 102.86 | $102.42 | 899000 |
| 2024-06-11 | 102.49 | $103.60 | 768000 |
| 2024-06-10 | 101.80 | $101.40 | 585000 |
| 2024-06-07 | 101.43 | $102.10 | 500270 |
| 2024-06-06 | 100.83 | $101.80 | 669070 |
| 2024-06-05 | 100.18 | $99.88 | 745470 |
| 2024-06-04 | 99.81 | $98.64 | 629000 |
| 2024-06-03 | 99.61 | $98.27 | 608060 |
| 2024-05-31 | 99.44 | $98.10 | 808550 |
| 2024-05-30 | 99.25 | $98.27 | 474000 |
| 2024-05-29 | 98.98 | $98.48 | 580000 |
| 2024-05-28 | 98.59 | $98.84 | 721000 |
| 2024-05-24 | 98.03 | $99.27 | 636450 |
| 2024-05-23 | 97.28 | $97.41 | 752450 |
| 2024-05-22 | 96.77 | $99.80 | 832080 |
| 2024-05-21 | 95.65 | $98.12 | 543000 |
| 2024-05-20 | 94.68 | $94.53 | 390300 |
| 2024-05-17 | 94.29 | $93.70 | 712250 |
| 2024-05-16 | 93.99 | $93.24 | 639460 |
| 2024-05-15 | 93.72 | $95.16 | 385080 |
| 2024-05-14 | 92.98 | $95.35 | 335000 |
| 2024-05-13 | 92.06 | $95.20 | 392070 |
| 2024-05-10 | 91.00 | $95.21 | 361000 |
| 2024-05-09 | 89.76 | $94.76 | 567310 |
| 2024-05-08 | 88.39 | $94.48 | 1.2M |
| 2024-05-07 | 86.85 | $100.93 | 2.0M |
| 2024-05-06 | 83.69 | $85.79 | 411050 |
| 2024-05-03 | 83.22 | $85.34 | 426720 |
| 2024-05-02 | 82.76 | $84.10 | 382010 |
| 2024-05-01 | 82.49 | $83.05 | 286000 |
| 2024-04-30 | 82.40 | $82.60 | 560250 |
| 2024-04-29 | 82.39 | $83.41 | 435410 |
| 2024-04-26 | 82.21 | $82.24 | 352000 |
| 2024-04-25 | 82.25 | $83.10 | 347000 |
| 2024-04-24 | 82.12 | $84.25 | 415500 |
| 2024-04-23 | 81.73 | $83.10 | 236000 |
| 2024-04-22 | 81.52 | $83.07 | 262320 |
| 2024-04-19 | 81.29 | $81.72 | 366000 |
| 2024-04-18 | 81.32 | $80.10 | 403000 |
| 2024-04-17 | 81.69 | $81.16 | 377000 |
| 2024-04-16 | 81.90 | $81.29 | 293350 |
| 2024-04-15 | 82.13 | $81.26 | 279600 |
| 2024-04-12 | 82.40 | $81.69 | 306260 |
| 2024-04-11 | 82.64 | $82.06 | 459750 |
| 2024-04-10 | 82.83 | $81.04 | 490000 |
| 2024-04-09 | 83.28 | $83.56 | 429000 |
| 2024-04-08 | 83.26 | $84.51 | 317010 |
| 2024-04-05 | 83.05 | $83.01 | 320030 |
| 2024-04-04 | 83.12 | $81.96 | 353740 |
| 2024-04-03 | 83.43 | $81.22 | 531000 |
| 2024-04-02 | 83.95 | $81.74 | 482350 |
| 2024-04-01 | 84.44 | $83.62 | 382260 |
| 2024-03-28 | 84.61 | $84.64 | 566000 |
| 2024-03-27 | 84.60 | $84.22 | 426190 |
| 2024-03-26 | 84.67 | $84.00 | 384000 |
| 2024-03-25 | 84.81 | $84.90 | 301330 |
| 2024-03-22 | 84.77 | $87.43 | 464000 |
| 2024-03-21 | 84.19 | $88.42 | 491050 |
| 2024-03-20 | 83.31 | $86.41 | 512720 |
| 2024-03-19 | 82.72 | $83.80 | 338000 |
| 2024-03-18 | 82.58 | $83.36 | 437080 |
| 2024-03-15 | 82.52 | $83.05 | 924320 |
| 2024-03-14 | 82.53 | $84.36 | 584470 |
| 2024-03-13 | 82.26 | $84.00 | 573420 |
| 2024-03-12 | 82.03 | $82.09 | 354790 |
| 2024-03-11 | 82.18 | $82.60 | 414000 |
| 2024-03-08 | 82.25 | $82.51 | 289330 |
| 2024-03-07 | 82.36 | $82.28 | 412000 |
| 2024-03-06 | 82.55 | $81.02 | 472500 |
| 2024-03-05 | 83.04 | $82.40 | 476000 |
| 2024-03-04 | 83.32 | $83.56 | 517000 |
| 2024-03-01 | 83.41 | $83.00 | 455980 |
| 2024-02-29 | 83.64 | $84.08 | 560000 |
| 2024-02-28 | 83.69 | $83.29 | 519440 |
| 2024-02-27 | 83.92 | $83.24 | 542280 |
| 2024-02-26 | 84.21 | $84.80 | 401100 |
| 2024-02-23 | 84.22 | $82.92 | 500000 |
| 2024-02-22 | 84.63 | $81.36 | 818000 |
| 2024-02-21 | 85.44 | $84.16 | 598170 |
| 2024-02-20 | 85.80 | $83.65 | 732000 |
| 2024-02-16 | 86.33 | $84.61 | 596000 |
| 2024-02-15 | 86.75 | $86.46 | 607380 |
| 2024-02-14 | 86.84 | $84.84 | 414070 |
| 2024-02-13 | 87.29 | $84.78 | 528160 |
| 2024-02-12 | 87.82 | $85.47 | 845060 |
| 2024-02-09 | 88.30 | $86.50 | 451050 |
| 2024-02-08 | 88.63 | $87.91 | 366550 |
| 2024-02-07 | 88.71 | $88.34 | 308250 |
| 2024-02-06 | 88.71 | $87.70 | 424000 |
| 2024-02-05 | 88.85 | $89.85 | 289210 |
| 2024-02-02 | 88.55 | $90.95 | 422000 |
| 2024-02-01 | 87.96 | $89.89 | 383440 |
| 2024-01-31 | 87.50 | $86.14 | 464000 |
| 2024-01-30 | 87.76 | $86.87 | 306000 |
| 2024-01-29 | 87.90 | $85.88 | 285000 |
| 2024-01-26 | 88.27 | $84.28 | 339020 |
| 2024-01-25 | 89.03 | $84.01 | 421360 |
| 2024-01-24 | 89.96 | $87.39 | 324240 |
| 2024-01-23 | 90.32 | $86.41 | 565380 |
| 2024-01-22 | 90.94 | $86.89 | 714150 |
| 2024-01-19 | 91.55 | $85.86 | 708410 |
| 2024-01-18 | 92.45 | $85.89 | 691610 |
| 2024-01-17 | 93.47 | $89.31 | 359000 |
| 2024-01-16 | 93.91 | $90.92 | 446180 |
| 2024-01-12 | 94.07 | $90.97 | 335700 |
| 2024-01-11 | 94.21 | $91.10 | 459000 |
| 2024-01-10 | 94.32 | $91.33 | 444250 |
| 2024-01-09 | 94.37 | $91.40 | 425100 |
| 2024-01-08 | 94.39 | $91.47 | 411000 |
| 2024-01-05 | 94.36 | $90.71 | 351000 |
| 2024-01-04 | 94.45 | $91.60 | 423140 |
| 2024-01-03 | 94.33 | $92.40 | 484000 |
| 2024-01-02 | 93.99 | $93.50 | 493000 |
| 2023-12-29 | 93.32 | $92.84 | 465000 |
| 2023-12-28 | 92.64 | $93.30 | 520610 |
| 2023-12-27 | 91.72 | $94.90 | 374080 |
| 2023-12-26 | 90.28 | $92.94 | 310000 |
| 2023-12-22 | 88.98 | $91.01 | 635340 |
| 2023-12-21 | 87.85 | $89.04 | 609000 |
| 2023-12-20 | 86.91 | $87.70 | 741080 |
| 2023-12-19 | 86.07 | $88.66 | 592120 |
| 2023-12-18 | 84.86 | $86.87 | 461000 |
| 2023-12-15 | 83.80 | $85.60 | 1.3M |
| 2023-12-14 | 82.81 | $85.97 | 394060 |
| 2023-12-13 | 81.55 | $85.55 | 586000 |
| 2023-12-12 | 80.15 | $84.10 | 534000 |
| 2023-12-11 | 78.80 | $82.50 | 528000 |
| 2023-12-08 | 77.55 | $80.63 | 468000 |
| 2023-12-07 | 76.48 | $80.92 | 617300 |
| 2023-12-06 | 75.15 | $78.50 | 546230 |
| 2023-12-05 | 74.09 | $75.50 | 299000 |
| 2023-12-04 | 73.49 | $74.61 | 417370 |
| 2023-12-01 | 72.96 | $72.66 | 507070 |
| 2023-11-30 | 72.74 | $73.45 | 687000 |
| 2023-11-29 | 72.31 | $72.58 | 529000 |
| 2023-11-28 | 71.97 | $71.95 | 364000 |
| 2023-11-27 | 71.70 | $72.50 | 333000 |
| 2023-11-24 | 71.26 | $72.50 | 134000 |
| 2023-11-22 | 70.73 | $72.80 | 252000 |
| 2023-11-21 | 70.05 | $72.00 | 584000 |
| 2023-11-20 | 69.41 | $71.64 | 359000 |
| 2023-11-17 | 68.73 | $71.00 | 634000 |
| 2023-11-16 | 68.07 | $69.65 | 477500 |
| 2023-11-15 | 67.58 | $69.10 | 365000 |
| 2023-11-14 | 67.12 | $68.95 | 402000 |
| 2023-11-13 | 66.61 | $68.04 | 284000 |
| 2023-11-10 | 66.21 | $68.00 | 302000 |
| 2023-11-09 | 65.74 | $67.63 | 572180 |
| 2023-11-08 | 65.28 | $67.38 | 260000 |
| 2023-11-07 | 64.79 | $67.39 | 522500 |
| 2023-11-06 | 64.22 | $66.43 | 216000 |
| 2023-11-03 | 63.76 | $65.30 | 461000 |
| 2023-11-02 | 63.47 | $64.33 | 519270 |
| 2023-11-01 | 63.34 | $64.09 | 316100 |
| 2023-10-31 | 63.24 | $63.64 | 419100 |
| 2023-10-30 | 63.22 | $64.09 | 275170 |
| 2023-10-27 | 63.10 | $63.41 | 222000 |
| 2023-10-26 | 63.12 | $64.00 | 233000 |
| 2023-10-25 | 63.01 | $64.23 | 185000 |
| 2023-10-24 | 62.85 | $64.69 | 303190 |
| 2023-10-23 | 62.57 | $62.40 | 220460 |
| 2023-10-20 | 62.74 | $62.27 | 241270 |
| 2023-10-19 | 62.96 | $62.57 | 644190 |
| 2023-10-18 | 63.16 | $63.44 | 183130 |
| 2023-10-17 | 63.22 | $63.28 | 330000 |
| 2023-10-16 | 63.32 | $63.27 | 305300 |
| 2023-10-13 | 63.45 | $62.15 | 428030 |
| 2023-10-12 | 63.85 | $62.77 | 448000 |
| 2023-10-11 | 64.18 | $65.96 | 391080 |
| 2023-10-10 | 63.90 | $65.82 | 432210 |
| 2023-10-09 | 63.60 | $64.03 | 254350 |
| 2023-10-06 | 63.65 | $64.21 | 340000 |
| 2023-10-05 | 63.67 | $63.23 | 273080 |
| 2023-10-04 | 63.90 | $64.50 | 239000 |
| 2023-10-03 | 63.92 | $63.39 | 216550 |
| 2023-10-02 | 64.17 | $63.64 | 173000 |
| 2023-09-29 | 64.43 | $63.63 | 210000 |
| 2023-09-28 | 64.73 | $64.34 | 220580 |
| 2023-09-27 | 64.94 | $63.66 | 269000 |
| 2023-09-26 | 65.33 | $64.60 | 237450 |
| 2023-09-25 | 65.59 | $65.40 | 194000 |
| 2023-09-22 | 65.73 | $65.53 | 287180 |
| 2023-09-21 | 65.86 | $65.28 | 198490 |
| 2023-09-20 | 66.08 | $66.05 | 331250 |
| 2023-09-19 | 66.18 | $65.53 | 185280 |
| 2023-09-18 | 66.40 | $65.50 | 255000 |
| 2023-09-15 | 66.67 | $64.44 | 749000 |
| 2023-09-14 | 67.21 | $66.00 | 446280 |
| 2023-09-13 | 67.52 | $66.30 | 290000 |
| 2023-09-12 | 67.80 | $67.27 | 337320 |
| 2023-09-11 | 67.94 | $67.60 | 505000 |
| 2023-09-08 | 68.02 | $65.29 | 613000 |
| 2023-09-07 | 68.61 | $66.24 | 357000 |
| 2023-09-06 | 69.08 | $66.36 | 396000 |
| 2023-09-05 | 69.61 | $67.62 | 447000 |
| 2023-09-01 | 69.95 | $66.87 | 501500 |
| 2023-08-31 | 70.50 | $69.89 | 638000 |
| 2023-08-30 | 70.50 | $69.81 | 508000 |
| 2023-08-29 | 70.50 | $70.10 | 643000 |
| 2023-08-28 | 70.44 | $69.61 | 226110 |
| 2023-08-25 | 70.46 | $69.47 | 414220 |
| 2023-08-24 | 70.51 | $68.88 | 245280 |
| 2023-08-23 | 70.68 | $69.60 | 279000 |
| 2023-08-22 | 70.71 | $69.03 | 259220 |
| 2023-08-21 | 70.87 | $68.96 | 217000 |
| 2023-08-18 | 71.05 | $69.59 | 503100 |
| 2023-08-17 | 71.11 | $68.99 | 376000 |
| 2023-08-16 | 71.30 | $71.42 | 347000 |
| 2023-08-15 | 71.00 | $71.84 | 168460 |
| 2023-08-14 | 70.54 | $72.08 | 459000 |
| 2023-08-11 | 69.94 | $74.16 | 367460 |
| 2023-08-10 | 68.80 | $71.39 | 400200 |
| 2023-08-09 | 68.05 | $69.61 | 278000 |
| 2023-08-08 | 67.54 | $70.36 | 334090 |
| 2023-08-07 | 66.79 | $71.32 | 348000 |
| 2023-08-04 | 65.70 | $69.51 | 730270 |
| 2023-08-03 | 64.82 | $70.78 | 1.1M |
| 2023-08-02 | 63.53 | $62.41 | 410210 |
| 2023-08-01 | 63.79 | $63.31 | 644000 |
| 2023-07-31 | 63.91 | $63.34 | 570560 |
| 2023-07-28 | 64.04 | $65.70 | 380000 |
| 2023-07-27 | 63.70 | $64.49 | 383090 |
| 2023-07-26 | 63.56 | $63.59 | 492320 |
| 2023-07-25 | 63.58 | $63.85 | 234000 |
| 2023-07-24 | 63.56 | $64.64 | 269620 |
| 2023-07-21 | 63.36 | $63.98 | 393430 |
| 2023-07-20 | 63.28 | $64.26 | 314110 |
| 2023-07-19 | 63.13 | $64.35 | 483900 |
| 2023-07-18 | 62.93 | $62.70 | 942000 |
| 2023-07-17 | 63.06 | $63.52 | 313540 |
| 2023-07-14 | 63.04 | $62.90 | 200320 |
| 2023-07-13 | 63.15 | $62.55 | 268240 |
| 2023-07-12 | 63.36 | $61.50 | 545010 |
| 2023-07-11 | 63.82 | $61.91 | 384000 |
| 2023-07-10 | 64.28 | $63.31 | 388410 |
| 2023-07-07 | 64.51 | $63.33 | 393240 |
| 2023-07-06 | 64.78 | $63.96 | 174000 |
| 2023-07-05 | 64.96 | $64.55 | 324000 |
| 2023-07-03 | 65.05 | $63.95 | 253000 |
| 2023-06-30 | 65.27 | $63.60 | 211000 |
| 2023-06-29 | 65.60 | $63.94 | 228220 |
| 2023-06-28 | 65.91 | $64.63 | 292000 |
| 2023-06-27 | 66.13 | $64.48 | 492110 |
| 2023-06-26 | 66.41 | $63.96 | 453890 |
| 2023-06-23 | 66.83 | $65.41 | 755050 |
| 2023-06-22 | 67.02 | $67.70 | 348000 |
| 2023-06-21 | 66.74 | $66.40 | 336530 |
| 2023-06-20 | 66.69 | $65.37 | 410000 |
| 2023-06-16 | 66.84 | $65.65 | 713300 |
| 2023-06-15 | 66.95 | $64.08 | 354190 |
| 2023-06-14 | 67.40 | $64.69 | 490000 |
| 2023-06-13 | 67.78 | $65.36 | 373000 |
| 2023-06-12 | 68.07 | $65.44 | 527000 |
| 2023-06-09 | 68.38 | $66.62 | 409290 |
| 2023-06-08 | 68.48 | $66.88 | 553180 |
| 2023-06-07 | 68.53 | $66.57 | 550090 |
| 2023-06-06 | 68.63 | $68.26 | 450190 |
| 2023-06-05 | 68.38 | $66.56 | 536000 |
| 2023-06-02 | 68.42 | $69.22 | 458000 |
| 2023-06-01 | 67.90 | $68.02 | 314000 |
| 2023-05-31 | 67.52 | $66.17 | 577230 |
| 2023-05-30 | 67.46 | $66.78 | 390000 |
| 2023-05-26 | 67.25 | $67.30 | 281000 |
| 2023-05-25 | 66.87 | $66.82 | 205260 |
| 2023-05-24 | 66.51 | $66.01 | 215000 |
| 2023-05-23 | 66.24 | $66.14 | 328000 |
| 2023-05-22 | 65.89 | $66.36 | 336000 |
| 2023-05-19 | 65.42 | $66.43 | 384000 |
| 2023-05-18 | 64.84 | $65.58 | 403200 |
| 2023-05-17 | 64.32 | $63.80 | 329260 |
| 2023-05-16 | 64.08 | $63.70 | 511000 |
| 2023-05-15 | 63.80 | $63.31 | 300000 |
| 2023-05-12 | 63.55 | $63.20 | 330000 |
| 2023-05-11 | 63.25 | $63.32 | 292000 |
| 2023-05-10 | 62.87 | $62.99 | 343000 |
| 2023-05-09 | 62.48 | $62.97 | 462660 |
| 2023-05-08 | 62.00 | $65.20 | 357480 |
| 2023-05-05 | 60.97 | $65.58 | 720000 |
| 2023-05-04 | 59.67 | $65.77 | 818350 |
| 2023-05-03 | 58.11 | $59.09 | 447000 |
| 2023-05-02 | 57.70 | $59.38 | 384000 |
| 2023-05-01 | 57.15 | $59.46 | 333000 |
| 2023-04-28 | 56.48 | $58.95 | 335440 |
| 2023-04-27 | 55.81 | $57.36 | 356700 |
| 2023-04-26 | 55.36 | $57.07 | 326020 |
| 2023-04-25 | 54.89 | $56.05 | 294110 |
| 2023-04-24 | 54.55 | $55.84 | 320000 |
| 2023-04-21 | 54.21 | $55.13 | 274000 |
| 2023-04-20 | 53.95 | $55.49 | 266040 |
| 2023-04-19 | 53.57 | $53.69 | 306120 |
| 2023-04-18 | 53.51 | $53.84 | 166000 |
| 2023-04-17 | 53.41 | $53.33 | 363000 |
| 2023-04-14 | 53.40 | $53.58 | 275000 |
| 2023-04-13 | 53.33 | $53.74 | 225000 |
| 2023-04-12 | 53.21 | $53.10 | 190130 |
| 2023-04-11 | 53.21 | $53.30 | 274000 |
| 2023-04-10 | 53.17 | $53.69 | 272260 |
| 2023-04-06 | 53.03 | $53.07 | 189000 |
| 2023-04-05 | 53.00 | $53.21 | 318180 |
| 2023-04-04 | 52.94 | $51.99 | 462250 |
| 2023-04-03 | 53.13 | $54.06 | 218000 |
| 2023-03-31 | 52.90 | $53.51 | 477000 |
| 2023-03-30 | 52.76 | $53.32 | 256440 |
| 2023-03-29 | 52.63 | $53.63 | 307340 |
| 2023-03-28 | 52.42 | $53.37 | 304000 |
| 2023-03-27 | 52.22 | $53.86 | 210240 |
| 2023-03-24 | 51.90 | $52.53 | 253000 |
| 2023-03-23 | 51.80 | $51.49 | 260000 |
| 2023-03-22 | 51.91 | $51.25 | 195610 |
| 2023-03-21 | 52.09 | $51.73 | 264210 |
| 2023-03-20 | 52.20 | $51.34 | 324260 |
| 2023-03-17 | 52.41 | $49.83 | 1.2M |
| 2023-03-16 | 52.97 | $50.58 | 441650 |
| 2023-03-15 | 53.46 | $50.90 | 546140 |
| 2023-03-14 | 53.96 | $51.99 | 485080 |
| 2023-03-13 | 54.31 | $51.86 | 558400 |
| 2023-03-10 | 54.74 | $52.36 | 392000 |
| 2023-03-09 | 55.13 | $53.17 | 413000 |
| 2023-03-08 | 55.40 | $54.29 | 298000 |
| 2023-03-07 | 55.48 | $54.31 | 356000 |
| 2023-03-06 | 55.55 | $54.95 | 239000 |
| 2023-03-03 | 55.49 | $54.99 | 284310 |
| 2023-03-02 | 55.40 | $55.18 | 387000 |
| 2023-03-01 | 55.25 | $55.22 | 428420 |
| 2023-02-28 | 55.05 | $55.69 | 684000 |
| 2023-02-27 | 54.72 | $57.94 | 348000 |
| 2023-02-24 | 53.85 | $56.47 | 425160 |
| 2023-02-23 | 53.13 | $57.09 | 694420 |
| 2023-02-22 | 52.17 | $52.00 | 356840 |
| 2023-02-21 | 52.12 | $51.92 | 450300 |
| 2023-02-17 | 52.08 | $53.05 | 369260 |
| 2023-02-16 | 51.78 | $52.12 | 353000 |
| 2023-02-15 | 51.63 | $52.65 | 249000 |
| 2023-02-14 | 51.34 | $51.56 | 325410 |
| 2023-02-13 | 51.23 | $52.18 | 406050 |
| 2023-02-10 | 50.97 | $50.28 | 221270 |
| 2023-02-09 | 51.06 | $50.55 | 273470 |
| 2023-02-08 | 51.11 | $50.78 | 395280 |
| 2023-02-07 | 51.11 | $51.23 | 704490 |
| 2023-02-06 | 51.02 | $52.09 | 307000 |
| 2023-02-03 | 50.73 | $51.64 | 394450 |
| 2023-02-02 | 50.48 | $52.59 | 384000 |
| 2023-02-01 | 49.99 | $51.90 | 523000 |
| 2023-01-31 | 49.56 | $50.68 | 521120 |
| 2023-01-30 | 49.33 | $48.80 | 279030 |
| 2023-01-27 | 49.45 | $49.74 | 332000 |
| 2023-01-26 | 49.40 | $50.33 | 308000 |
| 2023-01-25 | 49.21 | $50.20 | 237000 |
| 2023-01-24 | 49.02 | $49.75 | 350200 |
| 2023-01-23 | 48.90 | $49.23 | 371000 |
| 2023-01-20 | 48.87 | $48.34 | 368000 |
| 2023-01-19 | 49.02 | $47.82 | 320000 |
| 2023-01-18 | 49.31 | $48.02 | 416360 |
| 2023-01-17 | 49.61 | $49.53 | 398470 |
| 2023-01-13 | 49.64 | $49.45 | 259230 |
| 2023-01-12 | 49.68 | $48.91 | 335000 |
| 2023-01-11 | 49.85 | $49.60 | 285450 |
| 2023-01-10 | 49.90 | $48.42 | 339040 |
| 2023-01-09 | 50.21 | $49.05 | 301050 |
| 2023-01-06 | 50.43 | $50.00 | 262040 |
| 2023-01-05 | 50.49 | $48.38 | 432450 |
| 2023-01-04 | 50.89 | $48.60 | 474000 |
| 2023-01-03 | 51.31 | $47.67 | 608040 |
| 2022-12-30 | 51.99 | $51.24 | 308670 |
| 2022-12-29 | 52.01 | $52.00 | 274190 |
| 2022-12-28 | 51.88 | $50.91 | 286000 |
| 2022-12-27 | 51.95 | $51.83 | 250070 |
| 2022-12-23 | 51.82 | $52.28 | 155000 |
| 2022-12-22 | 51.58 | $51.44 | 317300 |
| 2022-12-21 | 51.46 | $52.12 | 328000 |
| 2022-12-20 | 51.18 | $51.17 | 333540 |
| 2022-12-19 | 51.05 | $49.84 | 381490 |
| 2022-12-16 | 51.16 | $49.92 | 1.3M |
| 2022-12-15 | 51.27 | $49.41 | 524380 |
| 2022-12-14 | 51.50 | $51.10 | 496490 |
| 2022-12-13 | 51.39 | $51.81 | 609000 |
| 2022-12-12 | 51.12 | $53.80 | 506000 |
| 2022-12-09 | 50.37 | $54.14 | 562600 |
| 2022-12-08 | 49.41 | $51.19 | 424100 |
| 2022-12-07 | 48.93 | $48.28 | 314000 |
| 2022-12-06 | 48.97 | $47.40 | 447350 |
| 2022-12-05 | 49.20 | $49.03 | 405490 |
| 2022-12-02 | 49.11 | $50.81 | 468030 |
| 2022-12-01 | 48.63 | $50.05 | 446060 |
| 2022-11-30 | 48.23 | $49.18 | 523000 |
| 2022-11-29 | 47.95 | $47.90 | 460460 |
| 2022-11-28 | 47.88 | $48.32 | 499040 |
| 2022-11-25 | 47.71 | $48.00 | 227000 |
| 2022-11-23 | 47.58 | $47.89 | 273030 |
| 2022-11-22 | 47.45 | $48.24 | 427000 |
| 2022-11-21 | 47.21 | $47.66 | 544000 |
| 2022-11-18 | 47.06 | $46.64 | 362440 |
| 2022-11-17 | 47.10 | $46.29 | 382240 |
| 2022-11-16 | 47.21 | $46.17 | 397120 |
| 2022-11-15 | 47.37 | $46.60 | 571000 |
| 2022-11-14 | 47.46 | $45.55 | 530000 |
| 2022-11-11 | 47.77 | $46.90 | 491870 |
| 2022-11-10 | 47.85 | $47.87 | 494160 |
| 2022-11-09 | 47.73 | $46.43 | 467000 |
| 2022-11-08 | 47.89 | $47.61 | 494000 |
| 2022-11-07 | 47.81 | $47.94 | 567000 |
| 2022-11-04 | 47.65 | $49.16 | 389000 |
| 2022-11-03 | 47.21 | $48.54 | 761000 |
| 2022-11-02 | 46.81 | $45.76 | 667770 |
| 2022-11-01 | 46.93 | $47.60 | 409270 |
| 2022-10-31 | 46.68 | $48.70 | 405240 |
| 2022-10-28 | 46.15 | $49.21 | 426000 |
| 2022-10-27 | 45.42 | $48.06 | 360000 |
| 2022-10-26 | 44.82 | $46.88 | 404000 |
| 2022-10-25 | 44.37 | $46.97 | 423000 |
| 2022-10-24 | 43.82 | $45.27 | 319190 |
| 2022-10-21 | 43.55 | $44.44 | 325270 |
| 2022-10-20 | 43.41 | $43.08 | 328000 |
| 2022-10-19 | 43.54 | $44.15 | 354060 |
| 2022-10-18 | 43.47 | $44.47 | 348000 |
| 2022-10-17 | 43.32 | $44.10 | 393000 |
| 2022-10-14 | 43.22 | $43.33 | 457000 |
| 2022-10-13 | 43.28 | $45.70 | 312000 |
| 2022-10-12 | 42.86 | $44.04 | 280160 |
| 2022-10-11 | 42.72 | $44.38 | 347040 |
| 2022-10-10 | 42.49 | $44.82 | 312000 |
| 2022-10-07 | 42.14 | $43.94 | 386000 |
| 2022-10-06 | 41.93 | $43.97 | 320000 |
| 2022-10-05 | 41.69 | $44.09 | 448000 |
| 2022-10-04 | 41.39 | $43.99 | 382380 |
| 2022-10-03 | 41.08 | $42.90 | 316350 |
| 2022-09-30 | 40.97 | $41.17 | 403220 |
| 2022-09-29 | 41.21 | $41.89 | 349400 |
| 2022-09-28 | 41.35 | $42.30 | 413000 |
| 2022-09-27 | 41.45 | $40.98 | 431000 |
| 2022-09-26 | 41.85 | $41.36 | 308000 |
| 2022-09-23 | 42.25 | $41.35 | 439190 |
| 2022-09-22 | 42.74 | $42.18 | 251000 |
| 2022-09-21 | 43.14 | $42.80 | 316000 |
| 2022-09-20 | 43.49 | $43.14 | 251000 |
| 2022-09-19 | 43.84 | $43.57 | 374000 |
| 2022-09-16 | 44.17 | $43.24 | 709000 |
| 2022-09-15 | 44.63 | $43.03 | 446000 |
| 2022-09-14 | 45.23 | $44.30 | 490000 |
| 2022-09-13 | 45.66 | $43.47 | 679230 |
| 2022-09-12 | 46.35 | $46.55 | 527000 |
| 2022-09-09 | 46.51 | $45.94 | 275000 |
| 2022-09-08 | 46.84 | $45.61 | 366360 |
| 2022-09-07 | 47.30 | $45.77 | 483000 |
| 2022-09-06 | 47.81 | $45.18 | 316240 |
| 2022-09-02 | 48.54 | $46.55 | 282000 |
| 2022-09-01 | 49.10 | $47.44 | 324440 |
| 2022-08-31 | 49.56 | $47.43 | 499000 |
| 2022-08-30 | 50.11 | $48.85 | 499040 |
| 2022-08-29 | 50.46 | $49.57 | 356110 |
| 2022-08-26 | 50.71 | $49.44 | 298350 |
| 2022-08-25 | 51.03 | $50.74 | 221000 |
| 2022-08-24 | 51.13 | $50.96 | 177000 |
| 2022-08-23 | 51.20 | $51.49 | 288480 |
| 2022-08-22 | 51.17 | $52.01 | 266020 |
| 2022-08-19 | 51.03 | $52.72 | 338000 |
| 2022-08-18 | 50.72 | $53.42 | 257330 |
| 2022-08-17 | 50.22 | $52.01 | 366230 |
| 2022-08-16 | 49.94 | $51.76 | 446000 |
| 2022-08-15 | 49.67 | $50.68 | 349230 |
| 2022-08-12 | 49.59 | $50.33 | 326000 |
| 2022-08-11 | 49.59 | $49.97 | 274000 |
| 2022-08-10 | 49.66 | $49.92 | 396430 |
| 2022-08-09 | 49.76 | $49.76 | 322000 |
| 2022-08-08 | 49.93 | $49.81 | 356000 |
| 2022-08-05 | 50.11 | $49.97 | 409000 |
| 2022-08-04 | 50.30 | $50.14 | 379000 |
| 2022-08-03 | 50.50 | $50.75 | 938180 |
| 2022-08-02 | 50.60 | $51.28 | 421000 |
| 2022-08-01 | 50.62 | $52.10 | 408070 |
| 2022-07-29 | 50.47 | $51.30 | 546720 |
| 2022-07-28 | 50.48 | $50.68 | 469440 |
| 2022-07-27 | 50.63 | $50.72 | 459000 |
| 2022-07-26 | 50.81 | $50.17 | 867170 |
| 2022-07-25 | 51.14 | $49.41 | 527000 |
| 2022-07-22 | 51.69 | $49.69 | 630000 |
| 2022-07-21 | 52.28 | $50.11 | 579000 |
| 2022-07-20 | 52.89 | $50.03 | 1.1M |
| 2022-07-19 | 53.62 | $50.60 | 9.9M |
| 2022-07-18 | 54.34 | $49.55 | 1.3M |
| 2022-07-15 | 55.41 | $50.10 | 1.4M |
| 2022-07-14 | 56.53 | $51.43 | 2.2M |
| 2022-07-13 | 57.55 | $57.93 | 276000 |
| 2022-07-12 | 57.36 | $56.94 | 445350 |
| 2022-07-11 | 57.35 | $57.30 | 209110 |
| 2022-07-08 | 57.25 | $58.37 | 262320 |
| 2022-07-07 | 56.90 | $57.70 | 247110 |
| 2022-07-06 | 56.63 | $58.26 | 267000 |
| 2022-07-05 | 56.20 | $58.22 | 390010 |
| 2022-07-01 | 55.70 | $57.51 | 354640 |
| 2022-06-30 | 55.27 | $56.39 | 394190 |
| 2022-06-29 | 55.01 | $55.18 | 222550 |
| 2022-06-28 | 54.95 | $54.40 | 357490 |
| 2022-06-27 | 55.05 | $56.29 | 342000 |
| 2022-06-24 | 54.77 | $55.18 | 768420 |
| 2022-06-23 | 54.68 | $52.14 | 321000 |
| 2022-06-22 | 55.21 | $50.56 | 289380 |
| 2022-06-21 | 56.16 | $51.63 | 423000 |
| 2022-06-17 | 57.03 | $49.62 | 1.3M |
| 2022-06-16 | 58.46 | $53.36 | 518000 |
| 2022-06-15 | 59.32 | $55.10 | 511500 |
| 2022-06-14 | 59.94 | $56.99 | 478560 |
| 2022-06-13 | 60.24 | $55.20 | 541060 |
| 2022-06-10 | 60.95 | $58.24 | 437010 |
| 2022-06-09 | 61.11 | $58.95 | 698370 |
| 2022-06-08 | 61.13 | $63.21 | 467040 |
| 2022-06-07 | 60.23 | $63.50 | 626010 |
| 2022-06-06 | 59.11 | $63.58 | 826000 |
| 2022-06-03 | 57.77 | $60.30 | 485000 |
| 2022-06-02 | 56.88 | $60.23 | 406200 |
| 2022-06-01 | 55.85 | $57.38 | 542530 |
| 2022-05-31 | 55.24 | $56.50 | 471400 |
| 2022-05-27 | 54.71 | $56.53 | 272000 |
| 2022-05-26 | 54.07 | $55.75 | 525230 |
| 2022-05-25 | 53.48 | $58.25 | 473410 |
| 2022-05-24 | 52.26 | $56.42 | 593320 |
| 2022-05-23 | 51.22 | $54.33 | 477000 |
| 2022-05-20 | 50.44 | $50.84 | 327000 |
| 2022-05-19 | 50.28 | $49.21 | 389000 |
| 2022-05-18 | 50.42 | $48.89 | 433000 |
| 2022-05-17 | 50.65 | $52.55 | 287250 |
| 2022-05-16 | 50.15 | $52.97 | 354000 |
| 2022-05-13 | 49.47 | $53.08 | 425980 |
| 2022-05-12 | 48.65 | $51.40 | 288500 |
| 2022-05-11 | 48.06 | $49.80 | 357000 |
| 2022-05-10 | 47.70 | $50.26 | 459000 |
| 2022-05-09 | 47.20 | $49.71 | 459000 |
| 2022-05-06 | 46.73 | $48.37 | 358020 |
| 2022-05-05 | 46.48 | $46.97 | 359570 |
| 2022-05-04 | 46.48 | $49.60 | 535440 |
| 2022-05-03 | 45.94 | $44.95 | 255000 |
| 2022-05-02 | 46.30 | $44.88 | 364110 |
| 2022-04-29 | 46.74 | $44.15 | 336000 |
| 2022-04-28 | 47.40 | $46.10 | 347000 |
| 2022-04-27 | 47.77 | $46.20 | 356000 |
| 2022-04-26 | 48.18 | $47.35 | 369000 |
| 2022-04-25 | 48.42 | $48.51 | 409000 |
| 2022-04-22 | 48.45 | $47.48 | 246060 |
| 2022-04-21 | 48.71 | $48.77 | 309430 |
| 2022-04-20 | 48.74 | $49.31 | 271400 |
| 2022-04-19 | 48.66 | $49.09 | 350000 |
| 2022-04-18 | 48.62 | $47.51 | 405380 |
| 2022-04-14 | 48.90 | $49.27 | 173000 |
| 2022-04-13 | 48.87 | $49.43 | 327010 |
| 2022-04-12 | 48.80 | $48.90 | 292000 |
| 2022-04-11 | 48.83 | $48.52 | 402330 |
| 2022-04-08 | 48.94 | $48.81 | 335000 |
| 2022-04-07 | 49.02 | $49.23 | 521210 |
| 2022-04-06 | 49.03 | $49.51 | 356360 |
| 2022-04-05 | 48.98 | $49.84 | 322000 |
| 2022-04-04 | 48.85 | $50.55 | 466390 |
| 2022-04-01 | 48.56 | $51.36 | 370000 |
| 2022-03-31 | 48.05 | $49.69 | 483420 |
| 2022-03-30 | 47.83 | $49.17 | 369090 |
| 2022-03-29 | 47.68 | $49.45 | 332470 |
| 2022-03-28 | 47.45 | $48.37 | 519000 |
| 2022-03-25 | 47.43 | $48.50 | 368060 |
| 2022-03-24 | 47.38 | $47.94 | 372000 |
| 2022-03-23 | 47.45 | $48.41 | 379590 |
| 2022-03-22 | 47.44 | $49.51 | 432310 |
| 2022-03-21 | 47.22 | $49.49 | 536000 |
| 2022-03-18 | 46.97 | $51.31 | 1.3M |
| 2022-03-17 | 46.31 | $49.30 | 262000 |
| 2022-03-16 | 45.98 | $49.61 | 397180 |
| 2022-03-15 | 45.56 | $48.87 | 466330 |
| 2022-03-14 | 45.24 | $45.12 | 236480 |
| 2022-03-11 | 45.67 | $45.05 | 189400 |
| 2022-03-10 | 46.22 | $46.88 | 388000 |
| 2022-03-09 | 46.48 | $47.54 | 536270 |
| 2022-03-08 | 46.67 | $45.91 | 488160 |
| 2022-03-07 | 47.26 | $44.24 | 404000 |
| 2022-03-04 | 48.31 | $45.72 | 319000 |
| 2022-03-03 | 49.24 | $46.78 | 328520 |
| 2022-03-02 | 50.11 | $49.44 | 353000 |
| 2022-03-01 | 50.57 | $48.39 | 455000 |
| 2022-02-28 | 51.35 | $49.69 | 589000 |
| 2022-02-25 | 52.00 | $48.91 | 740000 |
| 2022-02-24 | 52.92 | $44.59 | 1.0M |
| 2022-02-23 | 54.92 | $44.67 | 1.0M |
| 2022-02-22 | 57.23 | $58.36 | 247240 |
| 2022-02-18 | 57.03 | $57.52 | 537020 |
| 2022-02-17 | 56.97 | $56.61 | 243000 |
| 2022-02-16 | 57.10 | $56.32 | 332330 |
| 2022-02-15 | 57.32 | $57.72 | 317300 |
| 2022-02-14 | 57.28 | $58.90 | 295460 |
| 2022-02-11 | 56.98 | $57.72 | 407000 |
| 2022-02-10 | 56.89 | $55.36 | 373290 |
| 2022-02-09 | 57.29 | $57.51 | 209380 |
| 2022-02-08 | 57.29 | $57.15 | 230650 |
| 2022-02-07 | 57.38 | $56.21 | 209660 |
| 2022-02-04 | 57.68 | $56.81 | 244270 |
| 2022-02-03 | 57.91 | $57.14 | 187380 |
| 2022-02-02 | 58.11 | $56.38 | 397000 |
| 2022-02-01 | 58.49 | $56.70 | 377800 |
| 2022-01-31 | 58.88 | $57.30 | 277000 |
| 2022-01-28 | 59.20 | $57.67 | 171500 |
| 2022-01-27 | 59.49 | $56.69 | 232110 |
| 2022-01-26 | 60.03 | $58.49 | 342090 |
| 2022-01-25 | 60.27 | $59.84 | 370420 |
| 2022-01-24 | 60.26 | $60.05 | 375000 |
| 2022-01-21 | 60.21 | $57.60 | 307530 |
| 2022-01-20 | 60.65 | $57.70 | 228110 |
| 2022-01-19 | 61.14 | $57.66 | 300560 |
| 2022-01-18 | 61.71 | $59.21 | 279890 |
| 2022-01-14 | 62.03 | $61.56 | 207100 |
| 2022-01-13 | 61.90 | $62.18 | 478000 |
| 2022-01-12 | 61.60 | $60.27 | 240140 |
| 2022-01-11 | 61.65 | $59.80 | 582680 |
| 2022-01-10 | 61.79 | $58.77 | 389330 |
| 2022-01-07 | 62.16 | $60.00 | 311230 |
| 2022-01-06 | 62.31 | $62.58 | 266540 |
| 2022-01-05 | 61.93 | $60.61 | 217000 |
| 2022-01-04 | 61.88 | $60.84 | 238000 |
| 2022-01-03 | 61.76 | $61.68 | 231430 |
| 2021-12-31 | 61.43 | $61.92 | 220210 |
| 2021-12-30 | 60.98 | $61.69 | 210000 |
| 2021-12-29 | 60.48 | $61.60 | 190000 |
| 2021-12-28 | 59.91 | $61.20 | 239000 |
| 2021-12-27 | 59.31 | $59.97 | 216040 |
| 2021-12-23 | 58.86 | $59.35 | 198240 |
| 2021-12-22 | 58.46 | $60.07 | 197000 |
| 2021-12-21 | 57.82 | $58.50 | 348000 |
| 2021-12-20 | 57.40 | $59.09 | 521110 |
| 2021-12-17 | 56.77 | $54.50 | 1.6M |
| 2021-12-16 | 56.99 | $55.40 | 255000 |
| 2021-12-15 | 57.05 | $55.43 | 489190 |
| 2021-12-14 | 57.10 | $53.65 | 505000 |
| 2021-12-13 | 57.51 | $54.17 | 249940 |
| 2021-12-10 | 57.86 | $53.70 | 221310 |
| 2021-12-09 | 58.35 | $53.90 | 197600 |
| 2021-12-08 | 58.85 | $55.27 | 371350 |
| 2021-12-07 | 59.12 | $56.35 | 283160 |
| 2021-12-06 | 59.17 | $56.49 | 344000 |
| 2021-12-03 | 59.18 | $57.38 | 196000 |
| 2021-12-02 | 58.98 | $58.24 | 281520 |
| 2021-12-01 | 58.53 | $56.72 | 370550 |
| 2021-11-30 | 58.30 | $57.06 | 482120 |
| 2021-11-29 | 57.93 | $57.59 | 326450 |
| 2021-11-26 | 57.35 | $59.71 | 303000 |
| 2021-11-24 | 56.20 | $59.60 | 421000 |
| 2021-11-23 | 54.87 | $59.00 | 428000 |
| 2021-11-22 | 53.41 | $58.00 | 331420 |
| 2021-11-19 | 51.90 | $55.97 | 277000 |
| 2021-11-18 | 50.56 | $55.23 | 328320 |
| 2021-11-17 | 49.13 | $52.60 | 279200 |
| 2021-11-16 | 48.00 | $51.84 | 359130 |
| 2021-11-15 | 46.84 | $51.20 | 272560 |
| 2021-11-12 | 45.61 | $51.09 | 254000 |
| 2021-11-11 | 44.19 | $48.78 | 486000 |
| 2021-11-10 | 43.03 | $48.00 | 433090 |
| 2021-11-09 | 41.83 | $42.69 | 203340 |
| 2021-11-08 | 41.55 | $42.67 | 227000 |
| 2021-11-05 | 41.23 | $43.38 | 165140 |
| 2021-11-04 | 40.70 | $41.50 | 118260 |
| 2021-11-03 | 40.48 | $41.67 | 138390 |
| 2021-11-02 | 40.18 | $40.90 | 125000 |
| 2021-11-01 | 40.01 | $41.39 | 256220 |
| 2021-10-29 | 39.69 | $40.14 | 187730 |
| 2021-10-28 | 39.59 | $39.90 | 158030 |
| 2021-10-27 | 39.53 | $39.11 | 111000 |
| 2021-10-26 | 39.62 | $39.34 | 256000 |
| 2021-10-25 | 39.68 | $39.90 | 170010 |
| 2021-10-22 | 39.62 | $39.60 | 112170 |
| 2021-10-21 | 39.63 | $39.25 | 179910 |
| 2021-10-20 | 39.70 | $39.79 | 123170 |
| 2021-10-19 | 39.68 | $39.42 | 86000 |
| 2021-10-18 | 39.72 | $39.00 | 148000 |
| 2021-10-15 | 39.87 | $39.62 | 163330 |
| 2021-10-14 | 39.90 | $39.75 | 119000 |
| 2021-10-13 | 39.92 | $40.08 | 112000 |
| 2021-10-12 | 39.86 | $40.02 | 114000 |
| 2021-10-11 | 39.81 | $39.92 | 229410 |
| 2021-10-08 | 39.77 | $40.50 | 115000 |
| 2021-10-07 | 39.60 | $40.70 | 334000 |
| 2021-10-06 | 39.36 | $40.09 | 132250 |
| 2021-10-05 | 39.21 | $40.45 | 194000 |
| 2021-10-04 | 38.96 | $39.13 | 147150 |
| 2021-10-01 | 38.94 | $38.94 | 226430 |
| 2021-09-30 | 38.97 | $39.42 | 197470 |
| 2021-09-29 | 38.91 | $39.84 | 141440 |
| 2021-09-28 | 38.74 | $38.73 | 133310 |
| 2021-09-27 | 38.79 | $39.14 | 127000 |
| 2021-09-24 | 38.76 | $39.01 | 132000 |
| 2021-09-23 | 38.75 | $39.23 | 80000 |
| 2021-09-22 | 38.70 | $39.09 | 153300 |
| 2021-09-21 | 38.67 | $38.18 | 157100 |
| 2021-09-20 | 38.84 | $38.19 | 223140 |
| 2021-09-17 | 39.03 | $39.14 | 697000 |
| 2021-09-16 | 39.05 | $38.33 | 140000 |
| 2021-09-15 | 39.25 | $38.54 | 162190 |
| 2021-09-14 | 39.44 | $38.60 | 190280 |
| 2021-09-13 | 39.64 | $39.57 | 149460 |
| 2021-09-10 | 39.68 | $39.00 | 144000 |
| 2021-09-09 | 39.85 | $39.41 | 162480 |
| 2021-09-08 | 39.95 | $40.07 | 133700 |
| 2021-09-07 | 39.94 | $39.36 | 155440 |
| 2021-09-03 | 40.07 | $39.85 | 183650 |
| 2021-09-02 | 40.12 | $40.50 | 154430 |
| 2021-09-01 | 40.04 | $40.77 | 112050 |
| 2021-08-31 | 39.90 | $40.62 | 176000 |
| 2021-08-30 | 39.76 | $40.10 | 141540 |
| 2021-08-27 | 39.71 | $40.00 | 204270 |
| 2021-08-26 | 39.68 | $39.11 | 144480 |
| 2021-08-25 | 39.83 | $39.60 | 137000 |
| 2021-08-24 | 39.90 | $39.76 | 156350 |
| 2021-08-23 | 39.94 | $40.00 | 135000 |
| 2021-08-20 | 39.95 | $40.10 | 256110 |
| 2021-08-19 | 39.94 | $39.68 | 196000 |
| 2021-08-18 | 40.02 | $39.82 | 162000 |
| 2021-08-17 | 40.08 | $40.75 | 160000 |
| 2021-08-16 | 39.95 | $40.64 | 129320 |
| 2021-08-13 | 39.83 | $41.00 | 162000 |
| 2021-08-12 | 39.61 | $41.30 | 216000 |
| 2021-08-11 | 39.30 | $40.02 | 360000 |
| 2021-08-10 | 39.21 | $39.41 | 271000 |
| 2021-08-09 | 39.24 | $38.82 | 199220 |
| 2021-08-06 | 39.40 | $39.33 | 188000 |
| 2021-08-05 | 39.49 | $39.13 | 203000 |
| 2021-08-04 | 39.63 | $38.59 | 270000 |
| 2021-08-03 | 39.91 | $39.22 | 409000 |
| 2021-08-02 | 40.11 | $39.28 | 283210 |
| 2021-07-30 | 40.33 | $39.92 | 280000 |
| 2021-07-29 | 40.45 | $40.53 | 197260 |
| 2021-07-28 | 40.47 | $39.90 | 245000 |
| 2021-07-27 | 40.62 | $40.59 | 340000 |
| 2021-07-26 | 40.65 | $41.59 | 223000 |
| 2021-07-23 | 40.48 | $41.75 | 182000 |
| 2021-07-22 | 40.24 | $40.93 | 230070 |
| 2021-07-21 | 40.15 | $40.93 | 252000 |
| 2021-07-20 | 40.04 | $41.50 | 421000 |
| 2021-07-19 | 39.80 | $40.54 | 397050 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
179.57
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
38.43
Average
93.57
Maximum
220.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 179.57 | $182.45 | 455592 |
| 2026-07-15 | 178.98 | $177.01 | 474200 |
| 2026-07-14 | 179.99 | $177.15 | 530991 |
| 2026-07-13 | 181.21 | $178.01 | 365338 |
| 2026-07-10 | 182.43 | $179.30 | 594257 |
| 2026-07-09 | 183.52 | $175.50 | 653726 |
| 2026-07-08 | 186.04 | $175.78 | 1.5M |
| 2026-07-07 | 189.00 | $177.64 | 871800 |
| 2026-07-06 | 191.97 | $187.88 | 503479 |
| 2026-07-02 | 192.30 | $195.63 | 622621 |
| 2026-07-01 | 190.17 | $193.84 | 607799 |
| 2026-06-30 | 188.10 | $190.92 | 534447 |
| 2026-06-29 | 186.44 | $192.28 | 416130 |
| 2026-06-26 | 183.96 | $188.03 | 888523 |
| 2026-06-25 | 182.26 | $179.23 | 565575 |
| 2026-06-24 | 182.95 | $177.54 | 715498 |
| 2026-06-23 | 184.31 | $183.01 | 518106 |
| 2026-06-22 | 184.21 | $178.90 | 306419 |
| 2026-06-18 | 185.37 | $181.54 | 937902 |
| 2026-06-17 | 185.90 | $183.64 | 302569 |
| 2026-06-16 | 185.85 | $186.16 | 346175 |
| 2026-06-15 | 184.94 | $185.43 | 426845 |
| 2026-06-12 | 184.03 | $187.89 | 296200 |
| 2026-06-11 | 182.12 | $186.30 | 326921 |
| 2026-06-10 | 180.26 | $191.08 | 687741 |
| 2026-06-09 | 176.49 | $185.09 | 766894 |
| 2026-06-08 | 173.81 | $178.81 | 481543 |
| 2026-06-05 | 172.56 | $179.91 | 740900 |
| 2026-06-04 | 170.75 | $170.27 | 400113 |
| 2026-06-03 | 171.66 | $177.34 | 349772 |
| 2026-06-02 | 170.60 | $175.00 | 509500 |
| 2026-06-01 | 170.12 | $172.13 | 391017 |
| 2026-05-29 | 170.53 | $173.26 | 504213 |
| 2026-05-28 | 170.77 | $174.66 | 399925 |
| 2026-05-27 | 170.70 | $176.93 | 337105 |
| 2026-05-26 | 170.01 | $176.43 | 532809 |
| 2026-05-22 | 169.43 | $175.53 | 1.0M |
| 2026-05-21 | 169.13 | $176.34 | 500338 |
| 2026-05-20 | 168.65 | $176.22 | 700954 |
| 2026-05-19 | 168.23 | $173.36 | 780900 |
| 2026-05-18 | 168.78 | $172.23 | 829010 |
| 2026-05-15 | 169.97 | $170.27 | 715543 |
| 2026-05-14 | 172.19 | $163.43 | 537500 |
| 2026-05-13 | 177.20 | $164.98 | 885500 |
| 2026-05-12 | 182.94 | $172.46 | 916160 |
| 2026-05-11 | 187.66 | $170.48 | 890300 |
| 2026-05-08 | 194.08 | $174.31 | 1.1M |
| 2026-05-07 | 200.72 | $177.61 | 2.1M |
| 2026-05-06 | 207.73 | $210.52 | 642695 |
| 2026-05-05 | 205.79 | $215.40 | 374000 |
| 2026-05-04 | 201.82 | $209.77 | 456054 |
| 2026-05-01 | 198.73 | $203.92 | 378662 |
| 2026-04-30 | 196.78 | $205.07 | 309421 |
| 2026-04-29 | 194.03 | $201.94 | 387905 |
| 2026-04-28 | 191.68 | $200.97 | 309601 |
| 2026-04-27 | 189.15 | $193.86 | 270550 |
| 2026-04-24 | 188.35 | $195.59 | 362300 |
| 2026-04-23 | 186.87 | $192.67 | 442500 |
| 2026-04-22 | 186.06 | $187.30 | 320430 |
| 2026-04-21 | 186.83 | $184.60 | 348073 |
| 2026-04-20 | 188.69 | $185.99 | 297935 |
| 2026-04-17 | 190.57 | $190.18 | 427456 |
| 2026-04-16 | 191.58 | $186.16 | 419228 |
| 2026-04-15 | 194.12 | $187.46 | 616112 |
| 2026-04-14 | 196.83 | $192.10 | 487800 |
| 2026-04-13 | 198.66 | $198.49 | 332128 |
| 2026-04-10 | 198.87 | $203.42 | 416729 |
| 2026-04-09 | 197.55 | $209.04 | 364115 |
| 2026-04-08 | 194.17 | $202.36 | 548754 |
| 2026-04-07 | 192.17 | $196.88 | 386508 |
| 2026-04-06 | 191.50 | $197.97 | 315005 |
| 2026-04-02 | 190.38 | $194.69 | 622461 |
| 2026-04-01 | 190.10 | $201.01 | 513636 |
| 2026-03-31 | 187.81 | $191.74 | 475429 |
| 2026-03-30 | 188.01 | $185.79 | 381500 |
| 2026-03-27 | 190.19 | $181.30 | 410835 |
| 2026-03-26 | 194.33 | $180.02 | 600511 |
| 2026-03-25 | 199.78 | $186.34 | 606338 |
| 2026-03-24 | 204.41 | $185.45 | 824200 |
| 2026-03-23 | 210.28 | $188.39 | 1.1M |
| 2026-03-20 | 216.39 | $201.45 | 1.4M |
| 2026-03-19 | 219.57 | $210.43 | 426795 |
| 2026-03-18 | 220.41 | $212.85 | 363763 |
| 2026-03-17 | 220.47 | $216.54 | 291219 |
| 2026-03-16 | 219.17 | $213.53 | 502768 |
| 2026-03-13 | 218.31 | $216.91 | 497000 |
| 2026-03-12 | 215.98 | $209.70 | 717751 |
| 2026-03-11 | 215.18 | $209.29 | 359236 |
| 2026-03-10 | 214.11 | $207.66 | 299279 |
| 2026-03-09 | 213.08 | $206.91 | 375005 |
| 2026-03-06 | 211.82 | $204.39 | 360043 |
| 2026-03-05 | 210.81 | $203.61 | 310918 |
| 2026-03-04 | 209.57 | $207.35 | 333148 |
| 2026-03-03 | 206.62 | $204.75 | 636018 |
| 2026-03-02 | 203.57 | $206.38 | 751487 |
| 2026-02-27 | 199.08 | $202.40 | 907691 |
| 2026-02-26 | 194.63 | $199.47 | 793500 |
| 2026-02-25 | 189.91 | $200.13 | 506101 |
| 2026-02-24 | 183.74 | $195.20 | 502553 |
| 2026-02-23 | 177.62 | $185.30 | 498726 |
| 2026-02-20 | 173.15 | $182.22 | 533667 |
| 2026-02-19 | 168.56 | $176.79 | 886704 |
| 2026-02-18 | 164.59 | $170.29 | 444437 |
| 2026-02-17 | 161.74 | $166.10 | 563792 |
| 2026-02-13 | 159.54 | $161.91 | 390578 |
| 2026-02-12 | 158.15 | $163.70 | 413594 |
| 2026-02-11 | 155.85 | $159.14 | 294300 |
| 2026-02-10 | 154.47 | $156.47 | 428040 |
| 2026-02-09 | 153.62 | $154.09 | 412892 |
| 2026-02-06 | 153.33 | $157.74 | 411900 |
| 2026-02-05 | 151.83 | $155.48 | 623900 |
| 2026-02-04 | 150.72 | $150.00 | 691500 |
| 2026-02-03 | 151.11 | $155.92 | 308843 |
| 2026-02-02 | 149.73 | $153.89 | 344428 |
| 2026-01-30 | 148.71 | $152.06 | 423410 |
| 2026-01-29 | 148.09 | $149.30 | 424840 |
| 2026-01-28 | 148.24 | $149.50 | 275709 |
| 2026-01-27 | 148.40 | $150.50 | 221572 |
| 2026-01-26 | 148.32 | $149.16 | 260244 |
| 2026-01-23 | 148.69 | $150.21 | 233300 |
| 2026-01-22 | 148.86 | $149.91 | 357241 |
| 2026-01-21 | 149.20 | $154.00 | 344472 |
| 2026-01-20 | 148.37 | $153.11 | 442147 |
| 2026-01-16 | 147.70 | $151.48 | 445902 |
| 2026-01-15 | 147.45 | $150.85 | 645717 |
| 2026-01-14 | 147.42 | $152.24 | 352637 |
| 2026-01-13 | 147.01 | $151.97 | 276229 |
| 2026-01-12 | 146.68 | $150.18 | 402226 |
| 2026-01-09 | 146.92 | $150.35 | 311000 |
| 2026-01-08 | 147.24 | $149.88 | 549805 |
| 2026-01-07 | 147.87 | $146.99 | 408504 |
| 2026-01-06 | 149.63 | $145.57 | 464938 |
| 2026-01-05 | 152.31 | $149.10 | 612164 |
| 2026-01-02 | 154.51 | $149.84 | 613080 |
| 2025-12-31 | 157.01 | $153.30 | 648600 |
| 2025-12-30 | 159.00 | $154.66 | 461053 |
| 2025-12-29 | 161.00 | $154.62 | 891102 |
| 2025-12-26 | 163.47 | $160.63 | 375024 |
| 2025-12-24 | 164.55 | $162.04 | 224600 |
| 2025-12-23 | 165.41 | $163.46 | 298786 |
| 2025-12-22 | 165.98 | $164.89 | 520164 |
| 2025-12-19 | 166.18 | $166.18 | 2.0M |
| 2025-12-18 | 165.98 | $166.02 | 869413 |
| 2025-12-17 | 165.73 | $163.61 | 626253 |
| 2025-12-16 | 166.15 | $162.97 | 513939 |
| 2025-12-15 | 166.81 | $165.93 | 649413 |
| 2025-12-12 | 166.61 | $165.78 | 489825 |
| 2025-12-11 | 166.35 | $160.96 | 440747 |
| 2025-12-10 | 167.48 | $162.33 | 614267 |
| 2025-12-09 | 168.34 | $163.23 | 452699 |
| 2025-12-08 | 169.01 | $164.51 | 543680 |
| 2025-12-05 | 169.32 | $168.08 | 328754 |
| 2025-12-04 | 168.44 | $165.71 | 250800 |
| 2025-12-03 | 168.00 | $164.38 | 290411 |
| 2025-12-02 | 167.77 | $162.54 | 343498 |
| 2025-12-01 | 167.92 | $162.14 | 607214 |
| 2025-11-28 | 168.10 | $162.95 | 266113 |
| 2025-11-26 | 167.91 | $163.91 | 601521 |
| 2025-11-25 | 167.21 | $162.34 | 623847 |
| 2025-11-24 | 166.69 | $161.75 | 525322 |
| 2025-11-21 | 166.06 | $161.51 | 725229 |
| 2025-11-20 | 165.20 | $163.38 | 446000 |
| 2025-11-19 | 163.37 | $163.66 | 418303 |
| 2025-11-18 | 160.88 | $161.53 | 399909 |
| 2025-11-17 | 158.33 | $159.65 | 395179 |
| 2025-11-14 | 155.66 | $159.54 | 518484 |
| 2025-11-13 | 152.28 | $161.47 | 833601 |
| 2025-11-12 | 147.40 | $155.83 | 694768 |
| 2025-11-11 | 143.12 | $152.28 | 819946 |
| 2025-11-10 | 138.93 | $145.48 | 756335 |
| 2025-11-07 | 135.91 | $137.78 | 304907 |
| 2025-11-06 | 134.59 | $135.61 | 258571 |
| 2025-11-05 | 133.63 | $134.74 | 380838 |
| 2025-11-04 | 132.67 | $133.59 | 378415 |
| 2025-11-03 | 131.82 | $130.97 | 368600 |
| 2025-10-31 | 131.57 | $130.38 | 387984 |
| 2025-10-30 | 131.41 | $132.49 | 695714 |
| 2025-10-29 | 130.50 | $127.97 | 556716 |
| 2025-10-28 | 130.76 | $128.13 | 586220 |
| 2025-10-27 | 130.99 | $128.17 | 346914 |
| 2025-10-24 | 131.20 | $127.66 | 323201 |
| 2025-10-23 | 131.56 | $127.71 | 346641 |
| 2025-10-22 | 131.91 | $129.22 | 440538 |
| 2025-10-21 | 131.79 | $132.82 | 367303 |
| 2025-10-20 | 130.43 | $132.64 | 350200 |
| 2025-10-17 | 128.77 | $131.68 | 379877 |
| 2025-10-16 | 126.98 | $130.59 | 559372 |
| 2025-10-15 | 125.09 | $126.87 | 525369 |
| 2025-10-14 | 123.92 | $126.70 | 388791 |
| 2025-10-13 | 122.52 | $124.73 | 476818 |
| 2025-10-10 | 121.40 | $124.48 | 771394 |
| 2025-10-09 | 120.09 | $123.20 | 772387 |
| 2025-10-08 | 118.88 | $119.93 | 357870 |
| 2025-10-07 | 118.44 | $119.82 | 395736 |
| 2025-10-06 | 117.93 | $118.79 | 570320 |
| 2025-10-03 | 117.63 | $120.65 | 613463 |
| 2025-10-02 | 116.67 | $119.30 | 487128 |
| 2025-10-01 | 115.94 | $118.97 | 436237 |
| 2025-09-30 | 115.16 | $117.16 | 428924 |
| 2025-09-29 | 114.80 | $116.34 | 427742 |
| 2025-09-26 | 114.64 | $115.39 | 464282 |
| 2025-09-25 | 114.76 | $113.93 | 572833 |
| 2025-09-24 | 115.40 | $114.39 | 477556 |
| 2025-09-23 | 116.05 | $114.71 | 420159 |
| 2025-09-22 | 116.75 | $114.97 | 886978 |
| 2025-09-19 | 117.53 | $113.22 | 2.6M |
| 2025-09-18 | 119.04 | $111.91 | 1.2M |
| 2025-09-17 | 121.29 | $118.53 | 573710 |
| 2025-09-16 | 121.92 | $117.80 | 584283 |
| 2025-09-15 | 122.88 | $121.77 | 497553 |
| 2025-09-12 | 122.76 | $121.98 | 468854 |
| 2025-09-11 | 122.51 | $124.15 | 558635 |
| 2025-09-10 | 121.48 | $121.38 | 490835 |
| 2025-09-09 | 121.07 | $122.60 | 465301 |
| 2025-09-08 | 120.15 | $122.50 | 505719 |
| 2025-09-05 | 119.04 | $120.81 | 591345 |
| 2025-09-04 | 118.19 | $119.31 | 508300 |
| 2025-09-03 | 117.62 | $117.19 | 336248 |
| 2025-09-02 | 117.57 | $116.94 | 453349 |
| 2025-08-29 | 117.58 | $117.24 | 281399 |
| 2025-08-28 | 117.48 | $116.21 | 435393 |
| 2025-08-27 | 117.67 | $117.42 | 472533 |
| 2025-08-26 | 117.50 | $115.01 | 509841 |
| 2025-08-25 | 118.03 | $116.57 | 295300 |
| 2025-08-22 | 118.16 | $119.23 | 437394 |
| 2025-08-21 | 117.45 | $118.21 | 259980 |
| 2025-08-20 | 116.88 | $118.82 | 357459 |
| 2025-08-19 | 115.98 | $119.06 | 630500 |
| 2025-08-18 | 114.79 | $115.65 | 510038 |
| 2025-08-15 | 114.42 | $113.05 | 398329 |
| 2025-08-14 | 114.77 | $114.72 | 268933 |
| 2025-08-13 | 114.67 | $115.10 | 391355 |
| 2025-08-12 | 114.42 | $114.89 | 247003 |
| 2025-08-11 | 114.17 | $114.59 | 261369 |
| 2025-08-08 | 113.96 | $114.11 | 309030 |
| 2025-08-07 | 113.85 | $114.23 | 500300 |
| 2025-08-06 | 113.68 | $113.51 | 408111 |
| 2025-08-05 | 113.69 | $112.16 | 432477 |
| 2025-08-04 | 114.13 | $112.01 | 375500 |
| 2025-08-01 | 114.70 | $112.41 | 552213 |
| 2025-07-31 | 115.26 | $111.75 | 486597 |
| 2025-07-30 | 116.14 | $114.65 | 740416 |
| 2025-07-29 | 116.27 | $114.78 | 600648 |
| 2025-07-28 | 116.36 | $116.19 | 652892 |
| 2025-07-25 | 116.00 | $118.80 | 1.5M |
| 2025-07-24 | 114.72 | $111.81 | 803102 |
| 2025-07-23 | 115.35 | $114.26 | 947700 |
| 2025-07-22 | 115.31 | $117.37 | 619000 |
| 2025-07-21 | 114.27 | $114.73 | 512840 |
| 2025-07-18 | 113.81 | $113.36 | 618158 |
| 2025-07-17 | 113.68 | $113.48 | 524876 |
| 2025-07-16 | 113.46 | $110.91 | 441700 |
| 2025-07-15 | 114.00 | $109.55 | 597007 |
| 2025-07-14 | 115.06 | $112.25 | 405835 |
| 2025-07-11 | 115.48 | $113.95 | 459500 |
| 2025-07-10 | 115.43 | $114.18 | 419934 |
| 2025-07-09 | 115.26 | $113.32 | 474783 |
| 2025-07-08 | 115.30 | $113.86 | 655105 |
| 2025-07-07 | 115.15 | $115.97 | 1.1M |
| 2025-07-03 | 114.26 | $117.71 | 467500 |
| 2025-07-02 | 112.61 | $115.95 | 677017 |
| 2025-07-01 | 111.14 | $115.62 | 845184 |
| 2025-06-30 | 109.45 | $111.65 | 916332 |
| 2025-06-27 | 108.66 | $111.45 | 1.5M |
| 2025-06-26 | 107.77 | $110.88 | 779635 |
| 2025-06-25 | 106.89 | $107.65 | 649813 |
| 2025-06-24 | 106.87 | $109.25 | 521178 |
| 2025-06-23 | 106.37 | $108.64 | 672300 |
| 2025-06-20 | 106.00 | $107.14 | 1.4M |
| 2025-06-18 | 106.07 | $106.20 | 577013 |
| 2025-06-17 | 106.50 | $105.72 | 690039 |
| 2025-06-16 | 107.22 | $107.16 | 941200 |
| 2025-06-13 | 107.69 | $108.62 | 410700 |
| 2025-06-12 | 107.86 | $109.83 | 591406 |
| 2025-06-11 | 107.73 | $108.18 | 496100 |
| 2025-06-10 | 108.15 | $111.10 | 482439 |
| 2025-06-09 | 107.79 | $110.11 | 518529 |
| 2025-06-06 | 107.73 | $108.66 | 631111 |
| 2025-06-05 | 108.18 | $106.17 | 746528 |
| 2025-06-04 | 109.59 | $107.68 | 908700 |
| 2025-06-03 | 110.89 | $111.44 | 591426 |
| 2025-06-02 | 111.35 | $112.83 | 689513 |
| 2025-05-30 | 111.53 | $114.65 | 725362 |
| 2025-05-29 | 111.23 | $113.99 | 717063 |
| 2025-05-28 | 111.15 | $114.23 | 755026 |
| 2025-05-27 | 111.06 | $112.93 | 929417 |
| 2025-05-23 | 111.43 | $114.36 | 436650 |
| 2025-05-22 | 111.51 | $113.02 | 561420 |
| 2025-05-21 | 112.12 | $113.80 | 559080 |
| 2025-05-20 | 112.71 | $116.00 | 352700 |
| 2025-05-19 | 112.83 | $116.49 | 599700 |
| 2025-05-16 | 112.90 | $117.59 | 643420 |
| 2025-05-15 | 112.75 | $116.25 | 586850 |
| 2025-05-14 | 113.10 | $114.51 | 816720 |
| 2025-05-13 | 114.19 | $115.13 | 724920 |
| 2025-05-12 | 115.42 | $117.53 | 789380 |
| 2025-05-09 | 116.28 | $115.25 | 809150 |
| 2025-05-08 | 118.15 | $118.58 | 675550 |
| 2025-05-07 | 119.48 | $119.36 | 690460 |
| 2025-05-06 | 120.94 | $117.40 | 882470 |
| 2025-05-05 | 123.45 | $113.73 | 1.4M |
| 2025-05-02 | 127.73 | $114.50 | 1.2M |
| 2025-05-01 | 132.76 | $119.31 | 1.8M |
| 2025-04-30 | 137.39 | $135.58 | 725820 |
| 2025-04-29 | 137.87 | $135.13 | 440000 |
| 2025-04-28 | 138.60 | $135.23 | 390930 |
| 2025-04-25 | 139.43 | $136.90 | 319320 |
| 2025-04-24 | 139.88 | $139.02 | 486380 |
| 2025-04-23 | 139.74 | $139.26 | 464260 |
| 2025-04-22 | 139.46 | $137.33 | 428800 |
| 2025-04-21 | 139.70 | $136.41 | 505000 |
| 2025-04-17 | 140.25 | $141.60 | 307720 |
| 2025-04-16 | 139.24 | $139.99 | 442000 |
| 2025-04-15 | 138.48 | $140.24 | 374580 |
| 2025-04-14 | 137.45 | $141.33 | 388750 |
| 2025-04-11 | 135.82 | $139.52 | 377250 |
| 2025-04-10 | 134.39 | $137.99 | 577790 |
| 2025-04-09 | 133.13 | $135.91 | 671870 |
| 2025-04-08 | 132.26 | $129.44 | 982000 |
| 2025-04-07 | 133.24 | $128.81 | 835840 |
| 2025-04-04 | 134.64 | $130.61 | 658170 |
| 2025-04-03 | 135.77 | $139.09 | 578000 |
| 2025-04-02 | 134.46 | $139.91 | 506680 |
| 2025-04-01 | 132.59 | $138.88 | 414320 |
| 2025-03-31 | 130.65 | $135.00 | 548000 |
| 2025-03-28 | 129.52 | $133.02 | 300540 |
| 2025-03-27 | 128.81 | $131.50 | 505070 |
| 2025-03-26 | 128.46 | $129.89 | 296440 |
| 2025-03-25 | 128.59 | $129.72 | 435000 |
| 2025-03-24 | 128.83 | $128.50 | 503390 |
| 2025-03-21 | 129.56 | $130.06 | 1.6M |
| 2025-03-20 | 129.99 | $131.36 | 322970 |
| 2025-03-19 | 130.14 | $132.65 | 424000 |
| 2025-03-18 | 129.96 | $131.63 | 340220 |
| 2025-03-17 | 130.10 | $131.60 | 411220 |
| 2025-03-14 | 130.33 | $131.85 | 369250 |
| 2025-03-13 | 130.58 | $131.37 | 281590 |
| 2025-03-12 | 131.07 | $133.83 | 700940 |
| 2025-03-11 | 130.94 | $130.35 | 653390 |
| 2025-03-10 | 131.93 | $122.76 | 642000 |
| 2025-03-07 | 135.57 | $132.38 | 499000 |
| 2025-03-06 | 136.99 | $133.76 | 431590 |
| 2025-03-05 | 138.28 | $135.63 | 576430 |
| 2025-03-04 | 139.27 | $133.54 | 654340 |
| 2025-03-03 | 141.13 | $140.72 | 760050 |
| 2025-02-28 | 141.10 | $141.71 | 731280 |
| 2025-02-27 | 140.73 | $140.11 | 352070 |
| 2025-02-26 | 140.76 | $137.07 | 348000 |
| 2025-02-25 | 141.74 | $139.32 | 329230 |
| 2025-02-24 | 142.18 | $139.09 | 470670 |
| 2025-02-21 | 142.76 | $138.29 | 676920 |
| 2025-02-20 | 143.67 | $144.27 | 453000 |
| 2025-02-19 | 142.84 | $140.97 | 306000 |
| 2025-02-18 | 142.81 | $139.83 | 349000 |
| 2025-02-14 | 143.08 | $140.86 | 468760 |
| 2025-02-13 | 143.02 | $145.85 | 340380 |
| 2025-02-12 | 141.32 | $142.53 | 269000 |
| 2025-02-11 | 140.23 | $141.54 | 330410 |
| 2025-02-10 | 139.17 | $140.24 | 344500 |
| 2025-02-07 | 138.23 | $137.16 | 226000 |
| 2025-02-06 | 138.03 | $136.01 | 317020 |
| 2025-02-05 | 138.09 | $137.78 | 419730 |
| 2025-02-04 | 137.57 | $138.53 | 369000 |
| 2025-02-03 | 136.64 | $136.15 | 437220 |
| 2025-01-31 | 136.21 | $136.76 | 387230 |
| 2025-01-30 | 135.46 | $136.62 | 295200 |
| 2025-01-29 | 134.55 | $135.35 | 413690 |
| 2025-01-28 | 133.80 | $133.58 | 329000 |
| 2025-01-27 | 133.41 | $132.05 | 376000 |
| 2025-01-24 | 133.38 | $129.20 | 278250 |
| 2025-01-23 | 134.21 | $131.78 | 478270 |
| 2025-01-22 | 134.36 | $133.37 | 280440 |
| 2025-01-21 | 133.99 | $135.94 | 387020 |
| 2025-01-17 | 132.68 | $138.64 | 1.1M |
| 2025-01-16 | 130.19 | $133.68 | 438000 |
| 2025-01-15 | 128.70 | $130.00 | 352210 |
| 2025-01-14 | 128.03 | $129.18 | 263420 |
| 2025-01-13 | 127.46 | $125.78 | 278000 |
| 2025-01-10 | 127.82 | $125.42 | 330000 |
| 2025-01-08 | 128.37 | $128.72 | 279140 |
| 2025-01-07 | 127.97 | $128.98 | 334370 |
| 2025-01-06 | 127.38 | $131.50 | 499080 |
| 2025-01-03 | 125.85 | $132.20 | 800000 |
| 2025-01-02 | 123.77 | $128.00 | 405000 |
| 2024-12-31 | 122.57 | $126.00 | 457230 |
| 2024-12-30 | 121.76 | $124.00 | 250000 |
| 2024-12-27 | 121.43 | $123.24 | 293350 |
| 2024-12-26 | 121.29 | $122.28 | 248050 |
| 2024-12-24 | 121.47 | $120.67 | 185000 |
| 2024-12-23 | 122.22 | $118.81 | 261000 |
| 2024-12-20 | 123.75 | $120.26 | 909000 |
| 2024-12-19 | 125.18 | $122.17 | 240040 |
| 2024-12-18 | 126.32 | $121.13 | 263840 |
| 2024-12-17 | 128.04 | $125.16 | 317000 |
| 2024-12-16 | 128.85 | $126.62 | 295130 |
| 2024-12-13 | 129.37 | $126.97 | 205260 |
| 2024-12-12 | 129.87 | $128.07 | 214400 |
| 2024-12-11 | 130.10 | $127.13 | 370090 |
| 2024-12-10 | 130.65 | $127.49 | 237000 |
| 2024-12-09 | 131.17 | $127.70 | 252040 |
| 2024-12-06 | 131.70 | $129.07 | 325550 |
| 2024-12-05 | 131.86 | $131.76 | 363470 |
| 2024-12-04 | 131.17 | $128.45 | 275000 |
| 2024-12-03 | 131.32 | $130.41 | 344000 |
| 2024-12-02 | 130.83 | $130.90 | 345000 |
| 2024-11-29 | 130.03 | $130.43 | 164040 |
| 2024-11-27 | 129.16 | $131.24 | 331920 |
| 2024-11-26 | 127.81 | $134.50 | 619000 |
| 2024-11-25 | 125.09 | $129.96 | 531480 |
| 2024-11-22 | 123.20 | $125.99 | 261410 |
| 2024-11-21 | 122.15 | $124.62 | 298240 |
| 2024-11-20 | 121.30 | $123.80 | 269000 |
| 2024-11-19 | 120.54 | $122.36 | 271000 |
| 2024-11-18 | 120.07 | $120.93 | 305000 |
| 2024-11-15 | 119.98 | $121.07 | 436150 |
| 2024-11-14 | 119.84 | $121.52 | 385030 |
| 2024-11-13 | 119.56 | $123.07 | 291000 |
| 2024-11-12 | 118.75 | $123.62 | 329390 |
| 2024-11-11 | 117.62 | $122.09 | 381000 |
| 2024-11-08 | 116.78 | $122.46 | 434360 |
| 2024-11-07 | 115.70 | $118.78 | 339000 |
| 2024-11-06 | 115.60 | $119.09 | 577780 |
| 2024-11-05 | 115.45 | $117.96 | 394000 |
| 2024-11-04 | 115.70 | $114.36 | 613170 |
| 2024-11-01 | 117.22 | $113.44 | 578000 |
| 2024-10-31 | 119.43 | $112.43 | 1.0M |
| 2024-10-30 | 122.50 | $119.96 | 316000 |
| 2024-10-29 | 123.90 | $120.96 | 392110 |
| 2024-10-28 | 125.31 | $123.06 | 393500 |
| 2024-10-25 | 126.40 | $124.89 | 297730 |
| 2024-10-24 | 127.16 | $126.38 | 311520 |
| 2024-10-23 | 127.63 | $127.37 | 276160 |
| 2024-10-22 | 127.90 | $126.55 | 323450 |
| 2024-10-21 | 128.50 | $127.42 | 406270 |
| 2024-10-18 | 128.96 | $128.75 | 353770 |
| 2024-10-17 | 129.10 | $130.56 | 252000 |
| 2024-10-16 | 128.69 | $130.91 | 288420 |
| 2024-10-15 | 128.10 | $130.47 | 345000 |
| 2024-10-14 | 127.52 | $130.16 | 233410 |
| 2024-10-11 | 126.92 | $128.29 | 256770 |
| 2024-10-10 | 126.80 | $126.70 | 286000 |
| 2024-10-09 | 127.18 | $127.65 | 278000 |
| 2024-10-08 | 127.35 | $127.86 | 285460 |
| 2024-10-07 | 127.52 | $125.73 | 320000 |
| 2024-10-04 | 128.40 | $129.21 | 303460 |
| 2024-10-03 | 128.39 | $127.28 | 366000 |
| 2024-10-02 | 128.99 | $129.50 | 267000 |
| 2024-10-01 | 129.03 | $130.86 | 304170 |
| 2024-09-30 | 128.66 | $131.64 | 464330 |
| 2024-09-27 | 127.96 | $129.60 | 395000 |
| 2024-09-26 | 127.76 | $128.64 | 362000 |
| 2024-09-25 | 127.84 | $129.56 | 319260 |
| 2024-09-24 | 127.67 | $129.40 | 433150 |
| 2024-09-23 | 127.51 | $131.40 | 625000 |
| 2024-09-20 | 126.71 | $126.43 | 3.0M |
| 2024-09-19 | 127.33 | $126.70 | 516000 |
| 2024-09-18 | 128.01 | $126.56 | 464000 |
| 2024-09-17 | 128.89 | $126.14 | 553270 |
| 2024-09-16 | 130.11 | $128.04 | 497410 |
| 2024-09-13 | 130.99 | $129.70 | 506000 |
| 2024-09-12 | 131.53 | $127.11 | 489000 |
| 2024-09-11 | 132.99 | $127.79 | 685010 |
| 2024-09-10 | 134.52 | $128.76 | 609680 |
| 2024-09-09 | 136.03 | $135.08 | 805000 |
| 2024-09-06 | 135.83 | $132.99 | 522000 |
| 2024-09-05 | 136.19 | $134.84 | 624310 |
| 2024-09-04 | 135.97 | $135.25 | 607810 |
| 2024-09-03 | 135.51 | $132.88 | 573280 |
| 2024-08-30 | 135.63 | $134.24 | 540010 |
| 2024-08-29 | 135.27 | $132.58 | 364000 |
| 2024-08-28 | 135.28 | $132.78 | 500920 |
| 2024-08-27 | 135.15 | $133.42 | 373680 |
| 2024-08-26 | 134.70 | $133.98 | 395640 |
| 2024-08-23 | 133.89 | $135.00 | 501000 |
| 2024-08-22 | 132.48 | $135.60 | 550510 |
| 2024-08-21 | 130.50 | $132.13 | 702090 |
| 2024-08-20 | 129.09 | $126.80 | 363000 |
| 2024-08-19 | 129.00 | $127.41 | 315250 |
| 2024-08-16 | 128.61 | $126.10 | 250910 |
| 2024-08-15 | 128.47 | $127.02 | 370000 |
| 2024-08-14 | 127.93 | $125.82 | 305000 |
| 2024-08-13 | 127.56 | $125.42 | 329000 |
| 2024-08-12 | 127.15 | $125.41 | 295430 |
| 2024-08-09 | 126.56 | $125.94 | 285090 |
| 2024-08-08 | 125.58 | $125.98 | 381560 |
| 2024-08-07 | 124.28 | $125.35 | 364000 |
| 2024-08-06 | 122.80 | $125.75 | 613110 |
| 2024-08-05 | 120.80 | $121.56 | 730670 |
| 2024-08-02 | 119.60 | $127.43 | 695110 |
| 2024-08-01 | 116.23 | $124.14 | 1.1M |
| 2024-07-31 | 113.10 | $114.59 | 485000 |
| 2024-07-30 | 112.27 | $114.06 | 371520 |
| 2024-07-29 | 111.39 | $111.24 | 350000 |
| 2024-07-26 | 111.19 | $113.07 | 335430 |
| 2024-07-25 | 110.34 | $110.40 | 432000 |
| 2024-07-24 | 110.13 | $110.50 | 586000 |
| 2024-07-23 | 109.81 | $111.59 | 561520 |
| 2024-07-22 | 109.05 | $109.12 | 237000 |
| 2024-07-19 | 108.88 | $108.55 | 321000 |
| 2024-07-18 | 108.84 | $108.92 | 380200 |
| 2024-07-17 | 108.65 | $106.77 | 434090 |
| 2024-07-16 | 109.07 | $108.34 | 358480 |
| 2024-07-15 | 109.06 | $106.63 | 414000 |
| 2024-07-12 | 109.55 | $108.29 | 247000 |
| 2024-07-11 | 109.59 | $108.05 | 383000 |
| 2024-07-10 | 109.68 | $108.26 | 403000 |
| 2024-07-09 | 109.67 | $107.69 | 351000 |
| 2024-07-08 | 109.79 | $108.93 | 452000 |
| 2024-07-05 | 109.50 | $107.75 | 626570 |
| 2024-07-03 | 109.47 | $109.22 | 427000 |
| 2024-07-02 | 108.91 | $110.55 | 586220 |
| 2024-07-01 | 107.76 | $111.00 | 1.1M |
| 2024-06-28 | 106.16 | $108.50 | 6.8M |
| 2024-06-27 | 104.96 | $107.09 | 595470 |
| 2024-06-26 | 103.90 | $106.27 | 677000 |
| 2024-06-25 | 102.85 | $105.34 | 591150 |
| 2024-06-24 | 101.83 | $103.31 | 674000 |
| 2024-06-21 | 101.20 | $99.53 | 734000 |
| 2024-06-20 | 101.62 | $97.79 | 821430 |
| 2024-06-18 | 102.65 | $102.39 | 639930 |
| 2024-06-17 | 102.41 | $100.17 | 405000 |
| 2024-06-14 | 102.80 | $100.40 | 435530 |
| 2024-06-13 | 103.15 | $101.21 | 404000 |
| 2024-06-12 | 103.28 | $102.42 | 899000 |
| 2024-06-11 | 103.00 | $103.60 | 768000 |
| 2024-06-10 | 102.24 | $101.40 | 585000 |
| 2024-06-07 | 101.96 | $102.10 | 500270 |
| 2024-06-06 | 101.35 | $101.80 | 669070 |
| 2024-06-05 | 100.65 | $99.88 | 745470 |
| 2024-06-04 | 100.36 | $98.64 | 629000 |
| 2024-06-03 | 100.35 | $98.27 | 608060 |
| 2024-05-31 | 100.39 | $98.10 | 808550 |
| 2024-05-30 | 100.45 | $98.27 | 474000 |
| 2024-05-29 | 100.40 | $98.48 | 580000 |
| 2024-05-28 | 100.21 | $98.84 | 721000 |
| 2024-05-24 | 99.81 | $99.27 | 636450 |
| 2024-05-23 | 99.11 | $97.41 | 752450 |
| 2024-05-22 | 98.77 | $99.80 | 832080 |
| 2024-05-21 | 97.54 | $98.12 | 543000 |
| 2024-05-20 | 96.52 | $94.53 | 390300 |
| 2024-05-17 | 96.33 | $93.70 | 712250 |
| 2024-05-16 | 96.31 | $93.24 | 639460 |
| 2024-05-15 | 96.37 | $95.16 | 385080 |
| 2024-05-14 | 95.75 | $95.35 | 335000 |
| 2024-05-13 | 94.87 | $95.20 | 392070 |
| 2024-05-10 | 93.78 | $95.21 | 361000 |
| 2024-05-09 | 92.39 | $94.76 | 567310 |
| 2024-05-08 | 90.77 | $94.48 | 1.2M |
| 2024-05-07 | 88.84 | $100.93 | 2.0M |
| 2024-05-06 | 84.41 | $85.79 | 411050 |
| 2024-05-03 | 83.79 | $85.34 | 426720 |
| 2024-05-02 | 83.17 | $84.10 | 382010 |
| 2024-05-01 | 82.80 | $83.05 | 286000 |
| 2024-04-30 | 82.69 | $82.60 | 560250 |
| 2024-04-29 | 82.69 | $83.41 | 435410 |
| 2024-04-26 | 82.43 | $82.24 | 352000 |
| 2024-04-25 | 82.50 | $83.10 | 347000 |
| 2024-04-24 | 82.30 | $84.25 | 415500 |
| 2024-04-23 | 81.70 | $83.10 | 236000 |
| 2024-04-22 | 81.35 | $83.07 | 262320 |
| 2024-04-19 | 80.94 | $81.72 | 366000 |
| 2024-04-18 | 80.88 | $80.10 | 403000 |
| 2024-04-17 | 81.33 | $81.16 | 377000 |
| 2024-04-16 | 81.57 | $81.29 | 293350 |
| 2024-04-15 | 81.82 | $81.26 | 279600 |
| 2024-04-12 | 82.16 | $81.69 | 306260 |
| 2024-04-11 | 82.44 | $82.06 | 459750 |
| 2024-04-10 | 82.67 | $81.04 | 490000 |
| 2024-04-09 | 83.29 | $83.56 | 429000 |
| 2024-04-08 | 83.24 | $84.51 | 317010 |
| 2024-04-05 | 82.90 | $83.01 | 320030 |
| 2024-04-04 | 82.96 | $81.96 | 353740 |
| 2024-04-03 | 83.37 | $81.22 | 531000 |
| 2024-04-02 | 84.12 | $81.74 | 482350 |
| 2024-04-01 | 84.86 | $83.62 | 382260 |
| 2024-03-28 | 85.16 | $84.64 | 566000 |
| 2024-03-27 | 85.21 | $84.22 | 426190 |
| 2024-03-26 | 85.38 | $84.00 | 384000 |
| 2024-03-25 | 85.66 | $84.90 | 301330 |
| 2024-03-22 | 85.70 | $87.43 | 464000 |
| 2024-03-21 | 84.94 | $88.42 | 491050 |
| 2024-03-20 | 83.70 | $86.41 | 512720 |
| 2024-03-19 | 82.82 | $83.80 | 338000 |
| 2024-03-18 | 82.58 | $83.36 | 437080 |
| 2024-03-15 | 82.44 | $83.05 | 924320 |
| 2024-03-14 | 82.38 | $84.36 | 584470 |
| 2024-03-13 | 81.90 | $84.00 | 573420 |
| 2024-03-12 | 81.46 | $82.09 | 354790 |
| 2024-03-11 | 81.54 | $82.60 | 414000 |
| 2024-03-08 | 81.50 | $82.51 | 289330 |
| 2024-03-07 | 81.50 | $82.28 | 412000 |
| 2024-03-06 | 81.60 | $81.02 | 472500 |
| 2024-03-05 | 82.15 | $82.40 | 476000 |
| 2024-03-04 | 82.41 | $83.56 | 517000 |
| 2024-03-01 | 82.38 | $83.00 | 455980 |
| 2024-02-29 | 82.55 | $84.08 | 560000 |
| 2024-02-28 | 82.44 | $83.29 | 519440 |
| 2024-02-27 | 82.58 | $83.24 | 542280 |
| 2024-02-26 | 82.79 | $84.80 | 401100 |
| 2024-02-23 | 82.59 | $82.92 | 500000 |
| 2024-02-22 | 82.97 | $81.36 | 818000 |
| 2024-02-21 | 83.95 | $84.16 | 598170 |
| 2024-02-20 | 84.29 | $83.65 | 732000 |
| 2024-02-16 | 84.88 | $84.61 | 596000 |
| 2024-02-15 | 85.33 | $86.46 | 607380 |
| 2024-02-14 | 85.30 | $84.84 | 414070 |
| 2024-02-13 | 85.80 | $84.78 | 528160 |
| 2024-02-12 | 86.44 | $85.47 | 845060 |
| 2024-02-09 | 87.01 | $86.50 | 451050 |
| 2024-02-08 | 87.40 | $87.91 | 366550 |
| 2024-02-07 | 87.43 | $88.34 | 308250 |
| 2024-02-06 | 87.34 | $87.70 | 424000 |
| 2024-02-05 | 87.43 | $89.85 | 289210 |
| 2024-02-02 | 86.88 | $90.95 | 422000 |
| 2024-02-01 | 85.86 | $89.89 | 383440 |
| 2024-01-31 | 84.98 | $86.14 | 464000 |
| 2024-01-30 | 85.11 | $86.87 | 306000 |
| 2024-01-29 | 85.07 | $85.88 | 285000 |
| 2024-01-26 | 85.35 | $84.28 | 339020 |
| 2024-01-25 | 86.22 | $84.01 | 421360 |
| 2024-01-24 | 87.39 | $87.39 | 324240 |
| 2024-01-23 | 87.76 | $86.41 | 565380 |
| 2024-01-22 | 88.51 | $86.89 | 714150 |
| 2024-01-19 | 89.29 | $85.86 | 708410 |
| 2024-01-18 | 90.55 | $85.89 | 691610 |
| 2024-01-17 | 92.06 | $89.31 | 359000 |
| 2024-01-16 | 92.80 | $90.92 | 446180 |
| 2024-01-12 | 93.15 | $90.97 | 335700 |
| 2024-01-11 | 93.52 | $91.10 | 459000 |
| 2024-01-10 | 93.89 | $91.33 | 444250 |
| 2024-01-09 | 94.21 | $91.40 | 425100 |
| 2024-01-08 | 94.52 | $91.47 | 411000 |
| 2024-01-05 | 94.81 | $90.71 | 351000 |
| 2024-01-04 | 95.33 | $91.60 | 423140 |
| 2024-01-03 | 95.61 | $92.40 | 484000 |
| 2024-01-02 | 95.60 | $93.50 | 493000 |
| 2023-12-29 | 95.15 | $92.84 | 465000 |
| 2023-12-28 | 94.72 | $93.30 | 520610 |
| 2023-12-27 | 93.95 | $94.90 | 374080 |
| 2023-12-26 | 92.41 | $92.94 | 310000 |
| 2023-12-22 | 91.06 | $91.01 | 635340 |
| 2023-12-21 | 89.93 | $89.04 | 609000 |
| 2023-12-20 | 89.08 | $87.70 | 741080 |
| 2023-12-19 | 88.39 | $88.66 | 592120 |
| 2023-12-18 | 87.15 | $86.87 | 461000 |
| 2023-12-15 | 86.12 | $85.60 | 1.3M |
| 2023-12-14 | 85.18 | $85.97 | 394060 |
| 2023-12-13 | 83.84 | $85.55 | 586000 |
| 2023-12-12 | 82.26 | $84.10 | 534000 |
| 2023-12-11 | 80.72 | $82.50 | 528000 |
| 2023-12-08 | 79.29 | $80.63 | 468000 |
| 2023-12-07 | 78.07 | $80.92 | 617300 |
| 2023-12-06 | 76.44 | $78.50 | 546230 |
| 2023-12-05 | 75.17 | $75.50 | 299000 |
| 2023-12-04 | 74.53 | $74.61 | 417370 |
| 2023-12-01 | 73.99 | $72.66 | 507070 |
| 2023-11-30 | 73.91 | $73.45 | 687000 |
| 2023-11-29 | 73.52 | $72.58 | 529000 |
| 2023-11-28 | 73.29 | $71.95 | 364000 |
| 2023-11-27 | 73.16 | $72.50 | 333000 |
| 2023-11-24 | 72.78 | $72.50 | 134000 |
| 2023-11-22 | 72.29 | $72.80 | 252000 |
| 2023-11-21 | 71.55 | $72.00 | 584000 |
| 2023-11-20 | 70.86 | $71.64 | 359000 |
| 2023-11-17 | 70.10 | $71.00 | 634000 |
| 2023-11-16 | 69.34 | $69.65 | 477500 |
| 2023-11-15 | 68.82 | $69.10 | 365000 |
| 2023-11-14 | 68.33 | $68.95 | 402000 |
| 2023-11-13 | 67.76 | $68.04 | 284000 |
| 2023-11-10 | 67.32 | $68.00 | 302000 |
| 2023-11-09 | 66.79 | $67.63 | 572180 |
| 2023-11-08 | 66.24 | $67.38 | 260000 |
| 2023-11-07 | 65.63 | $67.39 | 522500 |
| 2023-11-06 | 64.87 | $66.43 | 216000 |
| 2023-11-03 | 64.25 | $65.30 | 461000 |
| 2023-11-02 | 63.85 | $64.33 | 519270 |
| 2023-11-01 | 63.66 | $64.09 | 316100 |
| 2023-10-31 | 63.52 | $63.64 | 419100 |
| 2023-10-30 | 63.49 | $64.09 | 275170 |
| 2023-10-27 | 63.31 | $63.41 | 222000 |
| 2023-10-26 | 63.31 | $64.00 | 233000 |
| 2023-10-25 | 63.14 | $64.23 | 185000 |
| 2023-10-24 | 62.86 | $64.69 | 303190 |
| 2023-10-23 | 62.39 | $62.40 | 220460 |
| 2023-10-20 | 62.55 | $62.27 | 241270 |
| 2023-10-19 | 62.80 | $62.57 | 644190 |
| 2023-10-18 | 63.03 | $63.44 | 183130 |
| 2023-10-17 | 63.04 | $63.28 | 330000 |
| 2023-10-16 | 63.12 | $63.27 | 305300 |
| 2023-10-13 | 63.24 | $62.15 | 428030 |
| 2023-10-12 | 63.74 | $62.77 | 448000 |
| 2023-10-11 | 64.18 | $65.96 | 391080 |
| 2023-10-10 | 63.71 | $65.82 | 432210 |
| 2023-10-09 | 63.19 | $64.03 | 254350 |
| 2023-10-06 | 63.15 | $64.21 | 340000 |
| 2023-10-05 | 63.06 | $63.23 | 273080 |
| 2023-10-04 | 63.27 | $64.50 | 239000 |
| 2023-10-03 | 63.16 | $63.39 | 216550 |
| 2023-10-02 | 63.39 | $63.64 | 173000 |
| 2023-09-29 | 63.62 | $63.63 | 210000 |
| 2023-09-28 | 63.92 | $64.34 | 220580 |
| 2023-09-27 | 64.08 | $63.66 | 269000 |
| 2023-09-26 | 64.52 | $64.60 | 237450 |
| 2023-09-25 | 64.77 | $65.40 | 194000 |
| 2023-09-22 | 64.84 | $65.53 | 287180 |
| 2023-09-21 | 64.91 | $65.28 | 198490 |
| 2023-09-20 | 65.09 | $66.05 | 331250 |
| 2023-09-19 | 65.08 | $65.53 | 185280 |
| 2023-09-18 | 65.26 | $65.50 | 255000 |
| 2023-09-15 | 65.50 | $64.44 | 749000 |
| 2023-09-14 | 66.16 | $66.00 | 446280 |
| 2023-09-13 | 66.48 | $66.30 | 290000 |
| 2023-09-12 | 66.78 | $67.27 | 337320 |
| 2023-09-11 | 66.86 | $67.60 | 505000 |
| 2023-09-08 | 66.87 | $65.29 | 613000 |
| 2023-09-07 | 67.62 | $66.24 | 357000 |
| 2023-09-06 | 68.24 | $66.36 | 396000 |
| 2023-09-05 | 68.97 | $67.62 | 447000 |
| 2023-09-01 | 69.45 | $66.87 | 501500 |
| 2023-08-31 | 70.27 | $69.89 | 638000 |
| 2023-08-30 | 70.31 | $69.81 | 508000 |
| 2023-08-29 | 70.37 | $70.10 | 643000 |
| 2023-08-28 | 70.33 | $69.61 | 226110 |
| 2023-08-25 | 70.43 | $69.47 | 414220 |
| 2023-08-24 | 70.58 | $68.88 | 245280 |
| 2023-08-23 | 70.93 | $69.60 | 279000 |
| 2023-08-22 | 71.10 | $69.03 | 259220 |
| 2023-08-21 | 71.47 | $68.96 | 217000 |
| 2023-08-18 | 71.92 | $69.59 | 503100 |
| 2023-08-17 | 72.23 | $68.99 | 376000 |
| 2023-08-16 | 72.76 | $71.42 | 347000 |
| 2023-08-15 | 72.60 | $71.84 | 168460 |
| 2023-08-14 | 72.22 | $72.08 | 459000 |
| 2023-08-11 | 71.64 | $74.16 | 367460 |
| 2023-08-10 | 70.23 | $71.39 | 400200 |
| 2023-08-09 | 69.35 | $69.61 | 278000 |
| 2023-08-08 | 68.82 | $70.36 | 334090 |
| 2023-08-07 | 67.90 | $71.32 | 348000 |
| 2023-08-04 | 66.46 | $69.51 | 730270 |
| 2023-08-03 | 65.26 | $70.78 | 1.1M |
| 2023-08-02 | 63.38 | $62.41 | 410210 |
| 2023-08-01 | 63.75 | $63.31 | 644000 |
| 2023-07-31 | 63.92 | $63.34 | 570560 |
| 2023-07-28 | 64.11 | $65.70 | 380000 |
| 2023-07-27 | 63.60 | $64.49 | 383090 |
| 2023-07-26 | 63.36 | $63.59 | 492320 |
| 2023-07-25 | 63.36 | $63.85 | 234000 |
| 2023-07-24 | 63.28 | $64.64 | 269620 |
| 2023-07-21 | 62.95 | $63.98 | 393430 |
| 2023-07-20 | 62.75 | $64.26 | 314110 |
| 2023-07-19 | 62.44 | $64.35 | 483900 |
| 2023-07-18 | 62.05 | $62.70 | 942000 |
| 2023-07-17 | 62.11 | $63.52 | 313540 |
| 2023-07-14 | 61.94 | $62.90 | 200320 |
| 2023-07-13 | 61.95 | $62.55 | 268240 |
| 2023-07-12 | 62.09 | $61.50 | 545010 |
| 2023-07-11 | 62.62 | $61.91 | 384000 |
| 2023-07-10 | 63.15 | $63.31 | 388410 |
| 2023-07-07 | 63.37 | $63.33 | 393240 |
| 2023-07-06 | 63.64 | $63.96 | 174000 |
| 2023-07-05 | 63.79 | $64.55 | 324000 |
| 2023-07-03 | 63.79 | $63.95 | 253000 |
| 2023-06-30 | 64.00 | $63.60 | 211000 |
| 2023-06-29 | 64.37 | $63.94 | 228220 |
| 2023-06-28 | 64.73 | $64.63 | 292000 |
| 2023-06-27 | 64.96 | $64.48 | 492110 |
| 2023-06-26 | 65.28 | $63.96 | 453890 |
| 2023-06-23 | 65.85 | $65.41 | 755050 |
| 2023-06-22 | 66.08 | $67.70 | 348000 |
| 2023-06-21 | 65.63 | $66.40 | 336530 |
| 2023-06-20 | 65.50 | $65.37 | 410000 |
| 2023-06-16 | 65.67 | $65.65 | 713300 |
| 2023-06-15 | 65.78 | $64.08 | 354190 |
| 2023-06-14 | 66.40 | $64.69 | 490000 |
| 2023-06-13 | 66.97 | $65.36 | 373000 |
| 2023-06-12 | 67.43 | $65.44 | 527000 |
| 2023-06-09 | 67.95 | $66.62 | 409290 |
| 2023-06-08 | 68.19 | $66.88 | 553180 |
| 2023-06-07 | 68.37 | $66.57 | 550090 |
| 2023-06-06 | 68.66 | $68.26 | 450190 |
| 2023-06-05 | 68.45 | $66.56 | 536000 |
| 2023-06-02 | 68.69 | $69.22 | 458000 |
| 2023-06-01 | 68.11 | $68.02 | 314000 |
| 2023-05-31 | 67.75 | $66.17 | 577230 |
| 2023-05-30 | 67.86 | $66.78 | 390000 |
| 2023-05-26 | 67.75 | $67.30 | 281000 |
| 2023-05-25 | 67.42 | $66.82 | 205260 |
| 2023-05-24 | 67.13 | $66.01 | 215000 |
| 2023-05-23 | 66.98 | $66.14 | 328000 |
| 2023-05-22 | 66.72 | $66.36 | 336000 |
| 2023-05-19 | 66.28 | $66.43 | 384000 |
| 2023-05-18 | 65.68 | $65.58 | 403200 |
| 2023-05-17 | 65.18 | $63.80 | 329260 |
| 2023-05-16 | 65.08 | $63.70 | 511000 |
| 2023-05-15 | 64.95 | $63.31 | 300000 |
| 2023-05-12 | 64.87 | $63.20 | 330000 |
| 2023-05-11 | 64.75 | $63.32 | 292000 |
| 2023-05-10 | 64.52 | $62.99 | 343000 |
| 2023-05-09 | 64.28 | $62.97 | 462660 |
| 2023-05-08 | 63.95 | $65.20 | 357480 |
| 2023-05-05 | 62.78 | $65.58 | 720000 |
| 2023-05-04 | 61.19 | $65.77 | 818350 |
| 2023-05-03 | 59.15 | $59.09 | 447000 |
| 2023-05-02 | 58.74 | $59.38 | 384000 |
| 2023-05-01 | 58.12 | $59.46 | 333000 |
| 2023-04-28 | 57.32 | $58.95 | 335440 |
| 2023-04-27 | 56.47 | $57.36 | 356700 |
| 2023-04-26 | 55.93 | $57.07 | 326020 |
| 2023-04-25 | 55.34 | $56.05 | 294110 |
| 2023-04-24 | 54.93 | $55.84 | 320000 |
| 2023-04-21 | 54.49 | $55.13 | 274000 |
| 2023-04-20 | 54.16 | $55.49 | 266040 |
| 2023-04-19 | 53.65 | $53.69 | 306120 |
| 2023-04-18 | 53.58 | $53.84 | 166000 |
| 2023-04-17 | 53.45 | $53.33 | 363000 |
| 2023-04-14 | 53.45 | $53.58 | 275000 |
| 2023-04-13 | 53.37 | $53.74 | 225000 |
| 2023-04-12 | 53.21 | $53.10 | 190130 |
| 2023-04-11 | 53.22 | $53.30 | 274000 |
| 2023-04-10 | 53.17 | $53.69 | 272260 |
| 2023-04-06 | 52.98 | $53.07 | 189000 |
| 2023-04-05 | 52.94 | $53.21 | 318180 |
| 2023-04-04 | 52.85 | $51.99 | 462250 |
| 2023-04-03 | 53.13 | $54.06 | 218000 |
| 2023-03-31 | 52.81 | $53.51 | 477000 |
| 2023-03-30 | 52.59 | $53.32 | 256440 |
| 2023-03-29 | 52.39 | $53.63 | 307340 |
| 2023-03-28 | 52.04 | $53.37 | 304000 |
| 2023-03-27 | 51.71 | $53.86 | 210240 |
| 2023-03-24 | 51.15 | $52.53 | 253000 |
| 2023-03-23 | 50.91 | $51.49 | 260000 |
| 2023-03-22 | 50.96 | $51.25 | 195610 |
| 2023-03-21 | 51.11 | $51.73 | 264210 |
| 2023-03-20 | 51.15 | $51.34 | 324260 |
| 2023-03-17 | 51.34 | $49.83 | 1.2M |
| 2023-03-16 | 52.06 | $50.58 | 441650 |
| 2023-03-15 | 52.71 | $50.90 | 546140 |
| 2023-03-14 | 53.40 | $51.99 | 485080 |
| 2023-03-13 | 53.90 | $51.86 | 558400 |
| 2023-03-10 | 54.55 | $52.36 | 392000 |
| 2023-03-09 | 55.17 | $53.17 | 413000 |
| 2023-03-08 | 55.65 | $54.29 | 298000 |
| 2023-03-07 | 55.87 | $54.31 | 356000 |
| 2023-03-06 | 56.10 | $54.95 | 239000 |
| 2023-03-03 | 56.16 | $54.99 | 284310 |
| 2023-03-02 | 56.20 | $55.18 | 387000 |
| 2023-03-01 | 56.15 | $55.22 | 428420 |
| 2023-02-28 | 56.06 | $55.69 | 684000 |
| 2023-02-27 | 55.76 | $57.94 | 348000 |
| 2023-02-24 | 54.66 | $56.47 | 425160 |
| 2023-02-23 | 53.76 | $57.09 | 694420 |
| 2023-02-22 | 52.44 | $52.00 | 356840 |
| 2023-02-21 | 52.44 | $51.92 | 450300 |
| 2023-02-17 | 52.45 | $53.05 | 369260 |
| 2023-02-16 | 52.09 | $52.12 | 353000 |
| 2023-02-15 | 51.93 | $52.65 | 249000 |
| 2023-02-14 | 51.57 | $51.56 | 325410 |
| 2023-02-13 | 51.46 | $52.18 | 406050 |
| 2023-02-10 | 51.12 | $50.28 | 221270 |
| 2023-02-09 | 51.30 | $50.55 | 273470 |
| 2023-02-08 | 51.43 | $50.78 | 395280 |
| 2023-02-07 | 51.50 | $51.23 | 704490 |
| 2023-02-06 | 51.44 | $52.09 | 307000 |
| 2023-02-03 | 51.08 | $51.64 | 394450 |
| 2023-02-02 | 50.77 | $52.59 | 384000 |
| 2023-02-01 | 50.09 | $51.90 | 523000 |
| 2023-01-31 | 49.47 | $50.68 | 521120 |
| 2023-01-30 | 49.11 | $48.80 | 279030 |
| 2023-01-27 | 49.27 | $49.74 | 332000 |
| 2023-01-26 | 49.16 | $50.33 | 308000 |
| 2023-01-25 | 48.85 | $50.20 | 237000 |
| 2023-01-24 | 48.52 | $49.75 | 350200 |
| 2023-01-23 | 48.27 | $49.23 | 371000 |
| 2023-01-20 | 48.14 | $48.34 | 368000 |
| 2023-01-19 | 48.27 | $47.82 | 320000 |
| 2023-01-18 | 48.61 | $48.02 | 416360 |
| 2023-01-17 | 48.97 | $49.53 | 398470 |
| 2023-01-13 | 48.94 | $49.45 | 259230 |
| 2023-01-12 | 48.93 | $48.91 | 335000 |
| 2023-01-11 | 49.10 | $49.60 | 285450 |
| 2023-01-10 | 49.10 | $48.42 | 339040 |
| 2023-01-09 | 49.48 | $49.05 | 301050 |
| 2023-01-06 | 49.74 | $50.00 | 262040 |
| 2023-01-05 | 49.77 | $48.38 | 432450 |
| 2023-01-04 | 50.32 | $48.60 | 474000 |
| 2023-01-03 | 50.92 | $47.67 | 608040 |
| 2022-12-30 | 51.94 | $51.24 | 308670 |
| 2022-12-29 | 52.04 | $52.00 | 274190 |
| 2022-12-28 | 51.91 | $50.91 | 286000 |
| 2022-12-27 | 52.09 | $51.83 | 250070 |
| 2022-12-23 | 51.99 | $52.28 | 155000 |
| 2022-12-22 | 51.72 | $51.44 | 317300 |
| 2022-12-21 | 51.63 | $52.12 | 328000 |
| 2022-12-20 | 51.29 | $51.17 | 333540 |
| 2022-12-19 | 51.17 | $49.84 | 381490 |
| 2022-12-16 | 51.43 | $49.92 | 1.3M |
| 2022-12-15 | 51.70 | $49.41 | 524380 |
| 2022-12-14 | 52.16 | $51.10 | 496490 |
| 2022-12-13 | 52.17 | $51.81 | 609000 |
| 2022-12-12 | 51.93 | $53.80 | 506000 |
| 2022-12-09 | 50.98 | $54.14 | 562600 |
| 2022-12-08 | 49.70 | $51.19 | 424100 |
| 2022-12-07 | 49.06 | $48.28 | 314000 |
| 2022-12-06 | 49.18 | $47.40 | 447350 |
| 2022-12-05 | 49.59 | $49.03 | 405490 |
| 2022-12-02 | 49.57 | $50.81 | 468030 |
| 2022-12-01 | 48.96 | $50.05 | 446060 |
| 2022-11-30 | 48.45 | $49.18 | 523000 |
| 2022-11-29 | 48.08 | $47.90 | 460460 |
| 2022-11-28 | 48.04 | $48.32 | 499040 |
| 2022-11-25 | 47.84 | $48.00 | 227000 |
| 2022-11-23 | 47.69 | $47.89 | 273030 |
| 2022-11-22 | 47.53 | $48.24 | 427000 |
| 2022-11-21 | 47.22 | $47.66 | 544000 |
| 2022-11-18 | 47.03 | $46.64 | 362440 |
| 2022-11-17 | 47.11 | $46.29 | 382240 |
| 2022-11-16 | 47.31 | $46.17 | 397120 |
| 2022-11-15 | 47.58 | $46.60 | 571000 |
| 2022-11-14 | 47.77 | $45.55 | 530000 |
| 2022-11-11 | 48.32 | $46.90 | 491870 |
| 2022-11-10 | 48.55 | $47.87 | 494160 |
| 2022-11-09 | 48.50 | $46.43 | 467000 |
| 2022-11-08 | 48.87 | $47.61 | 494000 |
| 2022-11-07 | 48.93 | $47.94 | 567000 |
| 2022-11-04 | 48.88 | $49.16 | 389000 |
| 2022-11-03 | 48.40 | $48.54 | 761000 |
| 2022-11-02 | 47.99 | $45.76 | 667770 |
| 2022-11-01 | 48.35 | $47.60 | 409270 |
| 2022-10-31 | 48.17 | $48.70 | 405240 |
| 2022-10-28 | 47.59 | $49.21 | 426000 |
| 2022-10-27 | 46.69 | $48.06 | 360000 |
| 2022-10-26 | 45.94 | $46.88 | 404000 |
| 2022-10-25 | 45.39 | $46.97 | 423000 |
| 2022-10-24 | 44.68 | $45.27 | 319190 |
| 2022-10-21 | 44.35 | $44.44 | 325270 |
| 2022-10-20 | 44.20 | $43.08 | 328000 |
| 2022-10-19 | 44.44 | $44.15 | 354060 |
| 2022-10-18 | 44.40 | $44.47 | 348000 |
| 2022-10-17 | 44.25 | $44.10 | 393000 |
| 2022-10-14 | 44.17 | $43.33 | 457000 |
| 2022-10-13 | 44.32 | $45.70 | 312000 |
| 2022-10-12 | 43.75 | $44.04 | 280160 |
| 2022-10-11 | 43.58 | $44.38 | 347040 |
| 2022-10-10 | 43.26 | $44.82 | 312000 |
| 2022-10-07 | 42.75 | $43.94 | 386000 |
| 2022-10-06 | 42.41 | $43.97 | 320000 |
| 2022-10-05 | 42.01 | $44.09 | 448000 |
| 2022-10-04 | 41.49 | $43.99 | 382380 |
| 2022-10-03 | 40.92 | $42.90 | 316350 |
| 2022-09-30 | 40.59 | $41.17 | 403220 |
| 2022-09-29 | 40.78 | $41.89 | 349400 |
| 2022-09-28 | 40.80 | $42.30 | 413000 |
| 2022-09-27 | 40.74 | $40.98 | 431000 |
| 2022-09-26 | 41.12 | $41.36 | 308000 |
| 2022-09-23 | 41.50 | $41.35 | 439190 |
| 2022-09-22 | 42.00 | $42.18 | 251000 |
| 2022-09-21 | 42.38 | $42.80 | 316000 |
| 2022-09-20 | 42.69 | $43.14 | 251000 |
| 2022-09-19 | 42.99 | $43.57 | 374000 |
| 2022-09-16 | 43.25 | $43.24 | 709000 |
| 2022-09-15 | 43.72 | $43.03 | 446000 |
| 2022-09-14 | 44.38 | $44.30 | 490000 |
| 2022-09-13 | 44.83 | $43.47 | 679230 |
| 2022-09-12 | 45.66 | $46.55 | 527000 |
| 2022-09-09 | 45.73 | $45.94 | 275000 |
| 2022-09-08 | 46.04 | $45.61 | 366360 |
| 2022-09-07 | 46.54 | $45.77 | 483000 |
| 2022-09-06 | 47.13 | $45.18 | 316240 |
| 2022-09-02 | 48.06 | $46.55 | 282000 |
| 2022-09-01 | 48.78 | $47.44 | 324440 |
| 2022-08-31 | 49.39 | $47.43 | 499000 |
| 2022-08-30 | 50.15 | $48.85 | 499040 |
| 2022-08-29 | 50.63 | $49.57 | 356110 |
| 2022-08-26 | 50.99 | $49.44 | 298350 |
| 2022-08-25 | 51.47 | $50.74 | 221000 |
| 2022-08-24 | 51.65 | $50.96 | 177000 |
| 2022-08-23 | 51.79 | $51.49 | 288480 |
| 2022-08-22 | 51.80 | $52.01 | 266020 |
| 2022-08-19 | 51.64 | $52.72 | 338000 |
| 2022-08-18 | 51.21 | $53.42 | 257330 |
| 2022-08-17 | 50.48 | $52.01 | 366230 |
| 2022-08-16 | 50.04 | $51.76 | 446000 |
| 2022-08-15 | 49.59 | $50.68 | 349230 |
| 2022-08-12 | 49.39 | $50.33 | 326000 |
| 2022-08-11 | 49.29 | $49.97 | 274000 |
| 2022-08-10 | 49.29 | $49.92 | 396430 |
| 2022-08-09 | 49.33 | $49.76 | 322000 |
| 2022-08-08 | 49.44 | $49.81 | 356000 |
| 2022-08-05 | 49.59 | $49.97 | 409000 |
| 2022-08-04 | 49.74 | $50.14 | 379000 |
| 2022-08-03 | 49.89 | $50.75 | 938180 |
| 2022-08-02 | 49.91 | $51.28 | 421000 |
| 2022-08-01 | 49.78 | $52.10 | 408070 |
| 2022-07-29 | 49.39 | $51.30 | 546720 |
| 2022-07-28 | 49.20 | $50.68 | 469440 |
| 2022-07-27 | 49.19 | $50.72 | 459000 |
| 2022-07-26 | 49.21 | $50.17 | 867170 |
| 2022-07-25 | 49.44 | $49.41 | 527000 |
| 2022-07-22 | 49.99 | $49.69 | 630000 |
| 2022-07-21 | 50.62 | $50.11 | 579000 |
| 2022-07-20 | 51.28 | $50.03 | 1.1M |
| 2022-07-19 | 52.13 | $50.60 | 9.9M |
| 2022-07-18 | 53.02 | $49.55 | 1.3M |
| 2022-07-15 | 54.45 | $50.10 | 1.4M |
| 2022-07-14 | 56.04 | $51.43 | 2.2M |
| 2022-07-13 | 57.54 | $57.93 | 276000 |
| 2022-07-12 | 57.31 | $56.94 | 445350 |
| 2022-07-11 | 57.33 | $57.30 | 209110 |
| 2022-07-08 | 57.24 | $58.37 | 262320 |
| 2022-07-07 | 56.77 | $57.70 | 247110 |
| 2022-07-06 | 56.40 | $58.26 | 267000 |
| 2022-07-05 | 55.78 | $58.22 | 390010 |
| 2022-07-01 | 55.02 | $57.51 | 354640 |
| 2022-06-30 | 54.33 | $56.39 | 394190 |
| 2022-06-29 | 53.85 | $55.18 | 222550 |
| 2022-06-28 | 53.65 | $54.40 | 357490 |
| 2022-06-27 | 53.68 | $56.29 | 342000 |
| 2022-06-24 | 53.12 | $55.18 | 768420 |
| 2022-06-23 | 52.81 | $52.14 | 321000 |
| 2022-06-22 | 53.41 | $50.56 | 289380 |
| 2022-06-21 | 54.66 | $51.63 | 423000 |
| 2022-06-17 | 55.85 | $49.62 | 1.3M |
| 2022-06-16 | 57.94 | $53.36 | 518000 |
| 2022-06-15 | 59.28 | $55.10 | 511500 |
| 2022-06-14 | 60.34 | $56.99 | 478560 |
| 2022-06-13 | 60.99 | $55.20 | 541060 |
| 2022-06-10 | 62.31 | $58.24 | 437010 |
| 2022-06-09 | 62.90 | $58.95 | 698370 |
| 2022-06-08 | 63.34 | $63.21 | 467040 |
| 2022-06-07 | 62.45 | $63.50 | 626010 |
| 2022-06-06 | 61.22 | $63.58 | 826000 |
| 2022-06-03 | 59.62 | $60.30 | 485000 |
| 2022-06-02 | 58.67 | $60.23 | 406200 |
| 2022-06-01 | 57.47 | $57.38 | 542530 |
| 2022-05-31 | 56.88 | $56.50 | 471400 |
| 2022-05-27 | 56.38 | $56.53 | 272000 |
| 2022-05-26 | 55.73 | $55.75 | 525230 |
| 2022-05-25 | 55.13 | $58.25 | 473410 |
| 2022-05-24 | 53.58 | $56.42 | 593320 |
| 2022-05-23 | 52.25 | $54.33 | 477000 |
| 2022-05-20 | 51.25 | $50.84 | 327000 |
| 2022-05-19 | 51.13 | $49.21 | 389000 |
| 2022-05-18 | 51.48 | $48.89 | 433000 |
| 2022-05-17 | 51.98 | $52.55 | 287250 |
| 2022-05-16 | 51.41 | $52.97 | 354000 |
| 2022-05-13 | 50.57 | $53.08 | 425980 |
| 2022-05-12 | 49.49 | $51.40 | 288500 |
| 2022-05-11 | 48.69 | $49.80 | 357000 |
| 2022-05-10 | 48.23 | $50.26 | 459000 |
| 2022-05-09 | 47.51 | $49.71 | 459000 |
| 2022-05-06 | 46.81 | $48.37 | 358020 |
| 2022-05-05 | 46.39 | $46.97 | 359570 |
| 2022-05-04 | 46.34 | $49.60 | 535440 |
| 2022-05-03 | 45.45 | $44.95 | 255000 |
| 2022-05-02 | 45.86 | $44.88 | 364110 |
| 2022-04-29 | 46.40 | $44.15 | 336000 |
| 2022-04-28 | 47.30 | $46.10 | 347000 |
| 2022-04-27 | 47.80 | $46.20 | 356000 |
| 2022-04-26 | 48.38 | $47.35 | 369000 |
| 2022-04-25 | 48.72 | $48.51 | 409000 |
| 2022-04-22 | 48.77 | $47.48 | 246060 |
| 2022-04-21 | 49.17 | $48.77 | 309430 |
| 2022-04-20 | 49.24 | $49.31 | 271400 |
| 2022-04-19 | 49.15 | $49.09 | 350000 |
| 2022-04-18 | 49.12 | $47.51 | 405380 |
| 2022-04-14 | 49.58 | $49.27 | 173000 |
| 2022-04-13 | 49.57 | $49.43 | 327010 |
| 2022-04-12 | 49.52 | $48.90 | 292000 |
| 2022-04-11 | 49.61 | $48.52 | 402330 |
| 2022-04-08 | 49.84 | $48.81 | 335000 |
| 2022-04-07 | 50.03 | $49.23 | 521210 |
| 2022-04-06 | 50.12 | $49.51 | 356360 |
| 2022-04-05 | 50.13 | $49.84 | 322000 |
| 2022-04-04 | 50.04 | $50.55 | 466390 |
| 2022-04-01 | 49.69 | $51.36 | 370000 |
| 2022-03-31 | 49.01 | $49.69 | 483420 |
| 2022-03-30 | 48.71 | $49.17 | 369090 |
| 2022-03-29 | 48.51 | $49.45 | 332470 |
| 2022-03-28 | 48.19 | $48.37 | 519000 |
| 2022-03-25 | 48.15 | $48.50 | 368060 |
| 2022-03-24 | 48.06 | $47.94 | 372000 |
| 2022-03-23 | 48.15 | $48.41 | 379590 |
| 2022-03-22 | 48.11 | $49.51 | 432310 |
| 2022-03-21 | 47.74 | $49.49 | 536000 |
| 2022-03-18 | 47.31 | $51.31 | 1.3M |
| 2022-03-17 | 46.23 | $49.30 | 262000 |
| 2022-03-16 | 45.58 | $49.61 | 397180 |
| 2022-03-15 | 44.72 | $48.87 | 466330 |
| 2022-03-14 | 43.97 | $45.12 | 236480 |
| 2022-03-11 | 44.28 | $45.05 | 189400 |
| 2022-03-10 | 44.75 | $46.88 | 388000 |
| 2022-03-09 | 44.79 | $47.54 | 536270 |
| 2022-03-08 | 44.69 | $45.91 | 488160 |
| 2022-03-07 | 45.14 | $44.24 | 404000 |
| 2022-03-04 | 46.29 | $45.72 | 319000 |
| 2022-03-03 | 47.28 | $46.78 | 328520 |
| 2022-03-02 | 48.20 | $49.44 | 353000 |
| 2022-03-01 | 48.54 | $48.39 | 455000 |
| 2022-02-28 | 49.33 | $49.69 | 589000 |
| 2022-02-25 | 49.94 | $48.91 | 740000 |
| 2022-02-24 | 50.97 | $44.59 | 1.0M |
| 2022-02-23 | 53.64 | $44.67 | 1.0M |
| 2022-02-22 | 56.89 | $58.36 | 247240 |
| 2022-02-18 | 56.54 | $57.52 | 537020 |
| 2022-02-17 | 56.38 | $56.61 | 243000 |
| 2022-02-16 | 56.49 | $56.32 | 332330 |
| 2022-02-15 | 56.72 | $57.72 | 317300 |
| 2022-02-14 | 56.57 | $58.90 | 295460 |
| 2022-02-11 | 56.03 | $57.72 | 407000 |
| 2022-02-10 | 55.76 | $55.36 | 373290 |
| 2022-02-09 | 56.20 | $57.51 | 209380 |
| 2022-02-08 | 56.07 | $57.15 | 230650 |
| 2022-02-07 | 56.04 | $56.21 | 209660 |
| 2022-02-04 | 56.33 | $56.81 | 244270 |
| 2022-02-03 | 56.50 | $57.14 | 187380 |
| 2022-02-02 | 56.63 | $56.38 | 397000 |
| 2022-02-01 | 57.05 | $56.70 | 377800 |
| 2022-01-31 | 57.46 | $57.30 | 277000 |
| 2022-01-28 | 57.80 | $57.67 | 171500 |
| 2022-01-27 | 58.10 | $56.69 | 232110 |
| 2022-01-26 | 58.79 | $58.49 | 342090 |
| 2022-01-25 | 59.07 | $59.84 | 370420 |
| 2022-01-24 | 58.98 | $60.05 | 375000 |
| 2022-01-21 | 58.81 | $57.60 | 307530 |
| 2022-01-20 | 59.38 | $57.70 | 228110 |
| 2022-01-19 | 60.05 | $57.66 | 300560 |
| 2022-01-18 | 60.87 | $59.21 | 279890 |
| 2022-01-14 | 61.37 | $61.56 | 207100 |
| 2022-01-13 | 61.21 | $62.18 | 478000 |
| 2022-01-12 | 60.82 | $60.27 | 240140 |
| 2022-01-11 | 60.92 | $59.80 | 582680 |
| 2022-01-10 | 61.18 | $58.77 | 389330 |
| 2022-01-07 | 61.80 | $60.00 | 311230 |
| 2022-01-06 | 62.14 | $62.58 | 266540 |
| 2022-01-05 | 61.71 | $60.61 | 217000 |
| 2022-01-04 | 61.78 | $60.84 | 238000 |
| 2022-01-03 | 61.76 | $61.68 | 231430 |
| 2021-12-31 | 61.44 | $61.92 | 220210 |
| 2021-12-30 | 60.93 | $61.69 | 210000 |
| 2021-12-29 | 60.36 | $61.60 | 190000 |
| 2021-12-28 | 59.66 | $61.20 | 239000 |
| 2021-12-27 | 58.90 | $59.97 | 216040 |
| 2021-12-23 | 58.34 | $59.35 | 198240 |
| 2021-12-22 | 57.82 | $60.07 | 197000 |
| 2021-12-21 | 56.95 | $58.50 | 348000 |
| 2021-12-20 | 56.37 | $59.09 | 521110 |
| 2021-12-17 | 55.45 | $54.50 | 1.6M |
| 2021-12-16 | 55.78 | $55.40 | 255000 |
| 2021-12-15 | 55.87 | $55.43 | 489190 |
| 2021-12-14 | 55.96 | $53.65 | 505000 |
| 2021-12-13 | 56.62 | $54.17 | 249940 |
| 2021-12-10 | 57.23 | $53.70 | 221310 |
| 2021-12-09 | 58.09 | $53.90 | 197600 |
| 2021-12-08 | 59.03 | $55.27 | 371350 |
| 2021-12-07 | 59.69 | $56.35 | 283160 |
| 2021-12-06 | 60.10 | $56.49 | 344000 |
| 2021-12-03 | 60.49 | $57.38 | 196000 |
| 2021-12-02 | 60.62 | $58.24 | 281520 |
| 2021-12-01 | 60.42 | $56.72 | 370550 |
| 2021-11-30 | 60.57 | $57.06 | 482120 |
| 2021-11-29 | 60.57 | $57.59 | 326450 |
| 2021-11-26 | 60.31 | $59.71 | 303000 |
| 2021-11-24 | 59.23 | $59.60 | 421000 |
| 2021-11-23 | 57.85 | $59.00 | 428000 |
| 2021-11-22 | 56.27 | $58.00 | 331420 |
| 2021-11-19 | 54.58 | $55.97 | 277000 |
| 2021-11-18 | 53.09 | $55.23 | 328320 |
| 2021-11-17 | 51.43 | $52.60 | 279200 |
| 2021-11-16 | 50.19 | $51.84 | 359130 |
| 2021-11-15 | 48.85 | $51.20 | 272560 |
| 2021-11-12 | 47.38 | $51.09 | 254000 |
| 2021-11-11 | 45.57 | $48.78 | 486000 |
| 2021-11-10 | 44.06 | $48.00 | 433090 |
| 2021-11-09 | 42.45 | $42.69 | 203340 |
| 2021-11-08 | 42.14 | $42.67 | 227000 |
| 2021-11-05 | 41.77 | $43.38 | 165140 |
| 2021-11-04 | 41.07 | $41.50 | 118260 |
| 2021-11-03 | 40.80 | $41.67 | 138390 |
| 2021-11-02 | 40.42 | $40.90 | 125000 |
| 2021-11-01 | 40.19 | $41.39 | 256220 |
| 2021-10-29 | 39.75 | $40.14 | 187730 |
| 2021-10-28 | 39.61 | $39.90 | 158030 |
| 2021-10-27 | 39.51 | $39.11 | 111000 |
| 2021-10-26 | 39.64 | $39.34 | 256000 |
| 2021-10-25 | 39.73 | $39.90 | 170010 |
| 2021-10-22 | 39.66 | $39.60 | 112170 |
| 2021-10-21 | 39.67 | $39.25 | 179910 |
| 2021-10-20 | 39.79 | $39.79 | 123170 |
| 2021-10-19 | 39.77 | $39.42 | 86000 |
| 2021-10-18 | 39.85 | $39.00 | 148000 |
| 2021-10-15 | 40.09 | $39.62 | 163330 |
| 2021-10-14 | 40.17 | $39.75 | 119000 |
| 2021-10-13 | 40.23 | $40.08 | 112000 |
| 2021-10-12 | 40.19 | $40.02 | 114000 |
| 2021-10-11 | 40.15 | $39.92 | 229410 |
| 2021-10-08 | 40.14 | $40.50 | 115000 |
| 2021-10-07 | 39.93 | $40.70 | 334000 |
| 2021-10-06 | 39.61 | $40.09 | 132250 |
| 2021-10-05 | 39.41 | $40.45 | 194000 |
| 2021-10-04 | 39.05 | $39.13 | 147150 |
| 2021-10-01 | 39.03 | $38.94 | 226430 |
| 2021-09-30 | 39.06 | $39.42 | 197470 |
| 2021-09-29 | 38.96 | $39.84 | 141440 |
| 2021-09-28 | 38.70 | $38.73 | 133310 |
| 2021-09-27 | 38.75 | $39.14 | 127000 |
| 2021-09-24 | 38.68 | $39.01 | 132000 |
| 2021-09-23 | 38.63 | $39.23 | 80000 |
| 2021-09-22 | 38.52 | $39.09 | 153300 |
| 2021-09-21 | 38.43 | $38.18 | 157100 |
| 2021-09-20 | 38.62 | $38.19 | 223140 |
| 2021-09-17 | 38.86 | $39.14 | 697000 |
| 2021-09-16 | 38.85 | $38.33 | 140000 |
| 2021-09-15 | 39.10 | $38.54 | 162190 |
| 2021-09-14 | 39.35 | $38.60 | 190280 |
| 2021-09-13 | 39.64 | $39.57 | 149460 |
| 2021-09-10 | 39.68 | $39.00 | 144000 |
| 2021-09-09 | 39.92 | $39.41 | 162480 |
| 2021-09-08 | 40.08 | $40.07 | 133700 |
| 2021-09-07 | 40.07 | $39.36 | 155440 |
| 2021-09-03 | 40.28 | $39.85 | 183650 |
| 2021-09-02 | 40.37 | $40.50 | 154430 |
| 2021-09-01 | 40.28 | $40.77 | 112050 |
| 2021-08-31 | 40.08 | $40.62 | 176000 |
| 2021-08-30 | 39.89 | $40.10 | 141540 |
| 2021-08-27 | 39.82 | $40.00 | 204270 |
| 2021-08-26 | 39.76 | $39.11 | 144480 |
| 2021-08-25 | 39.98 | $39.60 | 137000 |
| 2021-08-24 | 40.09 | $39.76 | 156350 |
| 2021-08-23 | 40.17 | $40.00 | 135000 |
| 2021-08-20 | 40.20 | $40.10 | 256110 |
| 2021-08-19 | 40.20 | $39.68 | 196000 |
| 2021-08-18 | 40.33 | $39.82 | 162000 |
| 2021-08-17 | 40.44 | $40.75 | 160000 |
| 2021-08-16 | 40.28 | $40.64 | 129320 |
| 2021-08-13 | 40.12 | $41.00 | 162000 |
| 2021-08-12 | 39.82 | $41.30 | 216000 |
| 2021-08-11 | 39.35 | $40.02 | 360000 |
| 2021-08-10 | 39.19 | $39.41 | 271000 |
| 2021-08-09 | 39.20 | $38.82 | 199220 |
| 2021-08-06 | 39.40 | $39.33 | 188000 |
| 2021-08-05 | 39.49 | $39.13 | 203000 |
| 2021-08-04 | 39.67 | $38.59 | 270000 |
| 2021-08-03 | 40.07 | $39.22 | 409000 |
| 2021-08-02 | 40.35 | $39.28 | 283210 |
| 2021-07-30 | 40.69 | $39.92 | 280000 |
| 2021-07-29 | 40.89 | $40.53 | 197260 |
| 2021-07-28 | 40.94 | $39.90 | 245000 |
| 2021-07-27 | 41.20 | $40.59 | 340000 |
| 2021-07-26 | 41.30 | $41.59 | 223000 |
| 2021-07-23 | 41.09 | $41.75 | 182000 |
| 2021-07-22 | 40.79 | $40.93 | 230070 |
| 2021-07-21 | 40.68 | $40.93 | 252000 |
| 2021-07-20 | 40.55 | $41.50 | 421000 |
| 2021-07-19 | 40.21 | $40.54 | 397050 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.01
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.64
Average
54.00
Maximum
87.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.01 | $182.45 | 455592 |
| 2026-07-15 | 45.77 | $177.01 | 474200 |
| 2026-07-14 | 45.87 | $177.15 | 530991 |
| 2026-07-13 | 46.43 | $178.01 | 365338 |
| 2026-07-10 | 47.26 | $179.30 | 594257 |
| 2026-07-09 | 44.49 | $175.50 | 653726 |
| 2026-07-08 | 44.66 | $175.78 | 1.5M |
| 2026-07-07 | 45.72 | $177.64 | 871800 |
| 2026-07-06 | 52.21 | $187.88 | 503479 |
| 2026-07-02 | 58.15 | $195.63 | 622621 |
| 2026-07-01 | 57.08 | $193.84 | 607799 |
| 2026-06-30 | 55.31 | $190.92 | 534447 |
| 2026-06-29 | 56.34 | $192.28 | 416130 |
| 2026-06-26 | 53.78 | $188.03 | 888523 |
| 2026-06-25 | 47.77 | $179.23 | 565575 |
| 2026-06-24 | 46.50 | $177.54 | 715498 |
| 2026-06-23 | 50.26 | $183.01 | 518106 |
| 2026-06-22 | 47.22 | $178.90 | 306419 |
| 2026-06-18 | 49.05 | $181.54 | 937902 |
| 2026-06-17 | 50.53 | $183.64 | 302569 |
| 2026-06-16 | 52.33 | $186.16 | 346175 |
| 2026-06-15 | 51.86 | $185.43 | 426845 |
| 2026-06-12 | 53.56 | $187.89 | 296200 |
| 2026-06-11 | 52.60 | $186.30 | 326921 |
| 2026-06-10 | 55.88 | $191.08 | 687741 |
| 2026-06-09 | 52.35 | $185.09 | 766894 |
| 2026-06-08 | 48.22 | $178.81 | 481543 |
| 2026-06-05 | 48.92 | $179.91 | 740900 |
| 2026-06-04 | 41.84 | $170.27 | 400113 |
| 2026-06-03 | 46.31 | $177.34 | 349772 |
| 2026-06-02 | 44.44 | $175.00 | 509500 |
| 2026-06-01 | 42.10 | $172.13 | 391017 |
| 2026-05-29 | 42.77 | $173.26 | 504213 |
| 2026-05-28 | 43.60 | $174.66 | 399925 |
| 2026-05-27 | 44.93 | $176.93 | 337105 |
| 2026-05-26 | 44.57 | $176.43 | 532809 |
| 2026-05-22 | 43.96 | $175.53 | 1.0M |
| 2026-05-21 | 44.38 | $176.34 | 500338 |
| 2026-05-20 | 44.30 | $176.22 | 700954 |
| 2026-05-19 | 42.54 | $173.36 | 780900 |
| 2026-05-18 | 41.85 | $172.23 | 829010 |
| 2026-05-15 | 40.67 | $170.27 | 715543 |
| 2026-05-14 | 36.41 | $163.43 | 537500 |
| 2026-05-13 | 36.99 | $164.98 | 885500 |
| 2026-05-12 | 39.86 | $172.46 | 916160 |
| 2026-05-11 | 38.66 | $170.48 | 890300 |
| 2026-05-08 | 40.13 | $174.31 | 1.1M |
| 2026-05-07 | 41.41 | $177.61 | 2.1M |
| 2026-05-06 | 59.48 | $210.52 | 642695 |
| 2026-05-05 | 63.38 | $215.40 | 374000 |
| 2026-05-04 | 60.55 | $209.77 | 456054 |
| 2026-05-01 | 57.29 | $203.92 | 378662 |
| 2026-04-30 | 58.19 | $205.07 | 309421 |
| 2026-04-29 | 56.42 | $201.94 | 387905 |
| 2026-04-28 | 55.87 | $200.97 | 309601 |
| 2026-04-27 | 51.63 | $193.86 | 270550 |
| 2026-04-24 | 52.80 | $195.59 | 362300 |
| 2026-04-23 | 51.02 | $192.67 | 442500 |
| 2026-04-22 | 47.55 | $187.30 | 320430 |
| 2026-04-21 | 45.72 | $184.60 | 348073 |
| 2026-04-20 | 46.51 | $185.99 | 297935 |
| 2026-04-17 | 48.95 | $190.18 | 427456 |
| 2026-04-16 | 46.39 | $186.16 | 419228 |
| 2026-04-15 | 47.11 | $187.46 | 616112 |
| 2026-04-14 | 49.76 | $192.10 | 487800 |
| 2026-04-13 | 53.70 | $198.49 | 332128 |
| 2026-04-10 | 57.01 | $203.42 | 416729 |
| 2026-04-09 | 61.09 | $209.04 | 364115 |
| 2026-04-08 | 57.67 | $202.36 | 548754 |
| 2026-04-07 | 54.56 | $196.88 | 386508 |
| 2026-04-06 | 55.33 | $197.97 | 315005 |
| 2026-04-02 | 53.45 | $194.69 | 622461 |
| 2026-04-01 | 57.90 | $201.01 | 513636 |
| 2026-03-31 | 52.38 | $191.74 | 475429 |
| 2026-03-30 | 48.24 | $185.79 | 381500 |
| 2026-03-27 | 44.80 | $181.30 | 410835 |
| 2026-03-26 | 43.79 | $180.02 | 600511 |
| 2026-03-25 | 47.90 | $186.34 | 606338 |
| 2026-03-24 | 47.24 | $185.45 | 824200 |
| 2026-03-23 | 49.21 | $188.39 | 1.1M |
| 2026-03-20 | 59.70 | $201.45 | 1.4M |
| 2026-03-19 | 69.36 | $210.43 | 426795 |
| 2026-03-18 | 72.36 | $212.85 | 363763 |
| 2026-03-17 | 77.19 | $216.54 | 291219 |
| 2026-03-16 | 75.95 | $213.53 | 502768 |
| 2026-03-13 | 80.64 | $216.91 | 497000 |
| 2026-03-12 | 77.87 | $209.70 | 717751 |
| 2026-03-11 | 77.70 | $209.29 | 359236 |
| 2026-03-10 | 77.02 | $207.66 | 299279 |
| 2026-03-09 | 76.71 | $206.91 | 375005 |
| 2026-03-06 | 75.67 | $204.39 | 360043 |
| 2026-03-05 | 75.34 | $203.61 | 310918 |
| 2026-03-04 | 80.23 | $207.35 | 333148 |
| 2026-03-03 | 79.34 | $204.75 | 636018 |
| 2026-03-02 | 81.51 | $206.38 | 751487 |
| 2026-02-27 | 80.26 | $202.40 | 907691 |
| 2026-02-26 | 79.28 | $199.47 | 793500 |
| 2026-02-25 | 80.13 | $200.13 | 506101 |
| 2026-02-24 | 78.49 | $195.20 | 502553 |
| 2026-02-23 | 74.46 | $185.30 | 498726 |
| 2026-02-20 | 72.97 | $182.22 | 533667 |
| 2026-02-19 | 70.02 | $176.79 | 886704 |
| 2026-02-18 | 65.79 | $170.29 | 444437 |
| 2026-02-17 | 62.56 | $166.10 | 563792 |
| 2026-02-13 | 58.86 | $161.91 | 390578 |
| 2026-02-12 | 61.32 | $163.70 | 413594 |
| 2026-02-11 | 56.97 | $159.14 | 294300 |
| 2026-02-10 | 54.10 | $156.47 | 428040 |
| 2026-02-09 | 51.35 | $154.09 | 412892 |
| 2026-02-06 | 56.25 | $157.74 | 411900 |
| 2026-02-05 | 53.65 | $155.48 | 623900 |
| 2026-02-04 | 46.28 | $150.00 | 691500 |
| 2026-02-03 | 55.30 | $155.92 | 308843 |
| 2026-02-02 | 52.27 | $153.89 | 344428 |
| 2026-01-30 | 49.33 | $152.06 | 423410 |
| 2026-01-29 | 44.41 | $149.30 | 424840 |
| 2026-01-28 | 44.71 | $149.50 | 275709 |
| 2026-01-27 | 46.19 | $150.50 | 221572 |
| 2026-01-26 | 43.83 | $149.16 | 260244 |
| 2026-01-23 | 45.31 | $150.21 | 233300 |
| 2026-01-22 | 44.80 | $149.91 | 357241 |
| 2026-01-21 | 50.89 | $154.00 | 344472 |
| 2026-01-20 | 49.47 | $153.11 | 442147 |
| 2026-01-16 | 46.79 | $151.48 | 445902 |
| 2026-01-15 | 45.74 | $150.85 | 645717 |
| 2026-01-14 | 47.72 | $152.24 | 352637 |
| 2026-01-13 | 47.30 | $151.97 | 276229 |
| 2026-01-12 | 44.48 | $150.18 | 402226 |
| 2026-01-09 | 44.69 | $150.35 | 311000 |
| 2026-01-08 | 43.98 | $149.88 | 549805 |
| 2026-01-07 | 39.41 | $146.99 | 408504 |
| 2026-01-06 | 37.02 | $145.57 | 464938 |
| 2026-01-05 | 40.83 | $149.10 | 612164 |
| 2026-01-02 | 41.69 | $149.84 | 613080 |
| 2025-12-31 | 45.97 | $153.30 | 648600 |
| 2025-12-30 | 47.80 | $154.66 | 461053 |
| 2025-12-29 | 47.74 | $154.62 | 891102 |
| 2025-12-26 | 56.77 | $160.63 | 375024 |
| 2025-12-24 | 59.27 | $162.04 | 224600 |
| 2025-12-23 | 61.88 | $163.46 | 298786 |
| 2025-12-22 | 64.60 | $164.89 | 520164 |
| 2025-12-19 | 67.12 | $166.18 | 2.0M |
| 2025-12-18 | 66.97 | $166.02 | 869413 |
| 2025-12-17 | 64.63 | $163.61 | 626253 |
| 2025-12-16 | 63.98 | $162.97 | 513939 |
| 2025-12-15 | 69.55 | $165.93 | 649413 |
| 2025-12-12 | 69.43 | $165.78 | 489825 |
| 2025-12-11 | 64.92 | $160.96 | 440747 |
| 2025-12-10 | 67.61 | $162.33 | 614267 |
| 2025-12-09 | 69.41 | $163.23 | 452699 |
| 2025-12-08 | 71.99 | $164.51 | 543680 |
| 2025-12-05 | 79.87 | $168.08 | 328754 |
| 2025-12-04 | 78.37 | $165.71 | 250800 |
| 2025-12-03 | 77.48 | $164.38 | 290411 |
| 2025-12-02 | 76.20 | $162.54 | 343498 |
| 2025-12-01 | 75.91 | $162.14 | 607214 |
| 2025-11-28 | 77.70 | $162.95 | 266113 |
| 2025-11-26 | 79.81 | $163.91 | 601521 |
| 2025-11-25 | 78.92 | $162.34 | 623847 |
| 2025-11-24 | 78.58 | $161.75 | 525322 |
| 2025-11-21 | 78.45 | $161.51 | 725229 |
| 2025-11-20 | 82.24 | $163.38 | 446000 |
| 2025-11-19 | 82.81 | $163.66 | 418303 |
| 2025-11-18 | 81.90 | $161.53 | 399909 |
| 2025-11-17 | 81.07 | $159.65 | 395179 |
| 2025-11-14 | 81.02 | $159.54 | 518484 |
| 2025-11-13 | 84.65 | $161.47 | 833601 |
| 2025-11-12 | 82.47 | $155.83 | 694768 |
| 2025-11-11 | 80.84 | $152.28 | 819946 |
| 2025-11-10 | 76.95 | $145.48 | 756335 |
| 2025-11-07 | 70.50 | $137.78 | 304907 |
| 2025-11-06 | 68.11 | $135.61 | 258571 |
| 2025-11-05 | 67.10 | $134.74 | 380838 |
| 2025-11-04 | 65.73 | $133.59 | 378415 |
| 2025-11-03 | 62.33 | $130.97 | 368600 |
| 2025-10-31 | 61.52 | $130.38 | 387984 |
| 2025-10-30 | 66.40 | $132.49 | 695714 |
| 2025-10-29 | 59.93 | $127.97 | 556716 |
| 2025-10-28 | 60.32 | $128.13 | 586220 |
| 2025-10-27 | 60.41 | $128.17 | 346914 |
| 2025-10-24 | 59.66 | $127.66 | 323201 |
| 2025-10-23 | 59.76 | $127.71 | 346641 |
| 2025-10-22 | 62.99 | $129.22 | 440538 |
| 2025-10-21 | 71.77 | $132.82 | 367303 |
| 2025-10-20 | 71.58 | $132.64 | 350200 |
| 2025-10-17 | 70.59 | $131.68 | 379877 |
| 2025-10-16 | 69.43 | $130.59 | 559372 |
| 2025-10-15 | 64.99 | $126.87 | 525369 |
| 2025-10-14 | 64.77 | $126.70 | 388791 |
| 2025-10-13 | 62.12 | $124.73 | 476818 |
| 2025-10-10 | 61.77 | $124.48 | 771394 |
| 2025-10-09 | 59.99 | $123.20 | 772387 |
| 2025-10-08 | 54.89 | $119.93 | 357870 |
| 2025-10-07 | 54.71 | $119.82 | 395736 |
| 2025-10-06 | 53.00 | $118.79 | 570320 |
| 2025-10-03 | 56.67 | $120.65 | 613463 |
| 2025-10-02 | 54.49 | $119.30 | 487128 |
| 2025-10-01 | 53.96 | $118.97 | 436237 |
| 2025-09-30 | 50.95 | $117.16 | 428924 |
| 2025-09-29 | 49.52 | $116.34 | 427742 |
| 2025-09-26 | 47.86 | $115.39 | 464282 |
| 2025-09-25 | 45.23 | $113.93 | 572833 |
| 2025-09-24 | 45.92 | $114.39 | 477556 |
| 2025-09-23 | 46.39 | $114.71 | 420159 |
| 2025-09-22 | 46.76 | $114.97 | 886978 |
| 2025-09-19 | 43.90 | $113.22 | 2.6M |
| 2025-09-18 | 41.68 | $111.91 | 1.2M |
| 2025-09-17 | 51.50 | $118.53 | 573710 |
| 2025-09-16 | 50.27 | $117.80 | 584283 |
| 2025-09-15 | 57.83 | $121.77 | 497553 |
| 2025-09-12 | 58.27 | $121.98 | 468854 |
| 2025-09-11 | 62.98 | $124.15 | 558635 |
| 2025-09-10 | 58.95 | $121.38 | 490835 |
| 2025-09-09 | 61.76 | $122.60 | 465301 |
| 2025-09-08 | 61.62 | $122.50 | 505719 |
| 2025-09-05 | 59.18 | $120.81 | 591345 |
| 2025-09-04 | 56.87 | $119.31 | 508300 |
| 2025-09-03 | 53.32 | $117.19 | 336248 |
| 2025-09-02 | 52.89 | $116.94 | 453349 |
| 2025-08-29 | 53.45 | $117.24 | 281399 |
| 2025-08-28 | 51.77 | $116.21 | 435393 |
| 2025-08-27 | 53.95 | $117.42 | 472533 |
| 2025-08-26 | 49.96 | $115.01 | 509841 |
| 2025-08-25 | 52.77 | $116.57 | 295300 |
| 2025-08-22 | 58.06 | $119.23 | 437394 |
| 2025-08-21 | 56.47 | $118.21 | 259980 |
| 2025-08-20 | 57.71 | $118.82 | 357459 |
| 2025-08-19 | 58.19 | $119.06 | 630500 |
| 2025-08-18 | 52.92 | $115.65 | 510038 |
| 2025-08-15 | 48.19 | $113.05 | 398329 |
| 2025-08-14 | 51.34 | $114.72 | 268933 |
| 2025-08-13 | 52.07 | $115.10 | 391355 |
| 2025-08-12 | 51.71 | $114.89 | 247003 |
| 2025-08-11 | 51.21 | $114.59 | 261369 |
| 2025-08-08 | 50.43 | $114.11 | 309030 |
| 2025-08-07 | 50.62 | $114.23 | 500300 |
| 2025-08-06 | 49.52 | $113.51 | 408111 |
| 2025-08-05 | 47.43 | $112.16 | 432477 |
| 2025-08-04 | 47.20 | $112.01 | 375500 |
| 2025-08-01 | 47.73 | $112.41 | 552213 |
| 2025-07-31 | 46.79 | $111.75 | 486597 |
| 2025-07-30 | 50.58 | $114.65 | 740416 |
| 2025-07-29 | 50.75 | $114.78 | 600648 |
| 2025-07-28 | 52.63 | $116.19 | 652892 |
| 2025-07-25 | 56.28 | $118.80 | 1.5M |
| 2025-07-24 | 46.90 | $111.81 | 803102 |
| 2025-07-23 | 50.51 | $114.26 | 947700 |
| 2025-07-22 | 55.67 | $117.37 | 619000 |
| 2025-07-21 | 51.69 | $114.73 | 512840 |
| 2025-07-18 | 49.45 | $113.36 | 618158 |
| 2025-07-17 | 49.64 | $113.48 | 524876 |
| 2025-07-16 | 45.33 | $110.91 | 441700 |
| 2025-07-15 | 42.87 | $109.55 | 597007 |
| 2025-07-14 | 46.84 | $112.25 | 405835 |
| 2025-07-11 | 49.59 | $113.95 | 459500 |
| 2025-07-10 | 49.97 | $114.18 | 419934 |
| 2025-07-09 | 48.58 | $113.32 | 474783 |
| 2025-07-08 | 49.40 | $113.86 | 655105 |
| 2025-07-07 | 52.69 | $115.97 | 1.1M |
| 2025-07-03 | 55.59 | $117.71 | 467500 |
| 2025-07-02 | 53.11 | $115.95 | 677017 |
| 2025-07-01 | 52.64 | $115.62 | 845184 |
| 2025-06-30 | 46.49 | $111.65 | 916332 |
| 2025-06-27 | 46.16 | $111.45 | 1.5M |
| 2025-06-26 | 45.23 | $110.88 | 779635 |
| 2025-06-25 | 39.64 | $107.65 | 649813 |
| 2025-06-24 | 41.64 | $109.25 | 521178 |
| 2025-06-23 | 40.56 | $108.64 | 672300 |
| 2025-06-20 | 37.86 | $107.14 | 1.4M |
| 2025-06-18 | 36.13 | $106.20 | 577013 |
| 2025-06-17 | 35.26 | $105.72 | 690039 |
| 2025-06-16 | 36.69 | $107.16 | 941200 |
| 2025-06-13 | 38.18 | $108.62 | 410700 |
| 2025-06-12 | 39.44 | $109.83 | 591406 |
| 2025-06-11 | 36.73 | $108.18 | 496100 |
| 2025-06-10 | 39.72 | $111.10 | 482439 |
| 2025-06-09 | 38.09 | $110.11 | 518529 |
| 2025-06-06 | 35.69 | $108.66 | 631111 |
| 2025-06-05 | 31.33 | $106.17 | 746528 |
| 2025-06-04 | 32.60 | $107.68 | 908700 |
| 2025-06-03 | 36.07 | $111.44 | 591426 |
| 2025-06-02 | 37.47 | $112.83 | 689513 |
| 2025-05-30 | 39.36 | $114.65 | 725362 |
| 2025-05-29 | 38.29 | $113.99 | 717063 |
| 2025-05-28 | 38.52 | $114.23 | 755026 |
| 2025-05-27 | 36.51 | $112.93 | 929417 |
| 2025-05-23 | 37.80 | $114.36 | 436650 |
| 2025-05-22 | 35.77 | $113.02 | 561420 |
| 2025-05-21 | 36.43 | $113.80 | 559080 |
| 2025-05-20 | 38.32 | $116.00 | 352700 |
| 2025-05-19 | 38.74 | $116.49 | 599700 |
| 2025-05-16 | 39.68 | $117.59 | 643420 |
| 2025-05-15 | 37.94 | $116.25 | 586850 |
| 2025-05-14 | 35.65 | $114.51 | 816720 |
| 2025-05-13 | 36.10 | $115.13 | 724920 |
| 2025-05-12 | 37.86 | $117.53 | 789380 |
| 2025-05-09 | 35.00 | $115.25 | 809150 |
| 2025-05-08 | 37.39 | $118.58 | 675550 |
| 2025-05-07 | 37.97 | $119.36 | 690460 |
| 2025-05-06 | 35.60 | $117.40 | 882470 |
| 2025-05-05 | 30.90 | $113.73 | 1.4M |
| 2025-05-02 | 31.36 | $114.50 | 1.2M |
| 2025-05-01 | 34.36 | $119.31 | 1.8M |
| 2025-04-30 | 49.68 | $135.58 | 725820 |
| 2025-04-29 | 49.08 | $135.13 | 440000 |
| 2025-04-28 | 49.20 | $135.23 | 390930 |
| 2025-04-25 | 51.24 | $136.90 | 319320 |
| 2025-04-24 | 53.94 | $139.02 | 486380 |
| 2025-04-23 | 54.24 | $139.26 | 464260 |
| 2025-04-22 | 52.17 | $137.33 | 428800 |
| 2025-04-21 | 51.16 | $136.41 | 505000 |
| 2025-04-17 | 57.65 | $141.60 | 307720 |
| 2025-04-16 | 56.01 | $139.99 | 442000 |
| 2025-04-15 | 56.33 | $140.24 | 374580 |
| 2025-04-14 | 57.71 | $141.33 | 388750 |
| 2025-04-11 | 56.01 | $139.52 | 377250 |
| 2025-04-10 | 54.55 | $137.99 | 577790 |
| 2025-04-09 | 52.50 | $135.91 | 671870 |
| 2025-04-08 | 45.23 | $129.44 | 982000 |
| 2025-04-07 | 44.45 | $128.81 | 835840 |
| 2025-04-04 | 46.25 | $130.61 | 658170 |
| 2025-04-03 | 56.51 | $139.09 | 578000 |
| 2025-04-02 | 57.68 | $139.91 | 506680 |
| 2025-04-01 | 56.61 | $138.88 | 414320 |
| 2025-03-31 | 52.26 | $135.00 | 548000 |
| 2025-03-28 | 49.82 | $133.02 | 300540 |
| 2025-03-27 | 47.88 | $131.50 | 505070 |
| 2025-03-26 | 45.77 | $129.89 | 296440 |
| 2025-03-25 | 45.55 | $129.72 | 435000 |
| 2025-03-24 | 43.99 | $128.50 | 503390 |
| 2025-03-21 | 45.58 | $130.06 | 1.6M |
| 2025-03-20 | 46.91 | $131.36 | 322970 |
| 2025-03-19 | 48.25 | $132.65 | 424000 |
| 2025-03-18 | 47.12 | $131.63 | 340220 |
| 2025-03-17 | 47.08 | $131.60 | 411220 |
| 2025-03-14 | 47.31 | $131.85 | 369250 |
| 2025-03-13 | 46.84 | $131.37 | 281590 |
| 2025-03-12 | 48.97 | $133.83 | 700940 |
| 2025-03-11 | 45.65 | $130.35 | 653390 |
| 2025-03-10 | 37.18 | $122.76 | 642000 |
| 2025-03-07 | 45.77 | $132.38 | 499000 |
| 2025-03-06 | 47.26 | $133.76 | 431590 |
| 2025-03-05 | 49.32 | $135.63 | 576430 |
| 2025-03-04 | 46.86 | $133.54 | 654340 |
| 2025-03-03 | 55.70 | $140.72 | 760050 |
| 2025-02-28 | 57.11 | $141.71 | 731280 |
| 2025-02-27 | 55.37 | $140.11 | 352070 |
| 2025-02-26 | 51.86 | $137.07 | 348000 |
| 2025-02-25 | 54.90 | $139.32 | 329230 |
| 2025-02-24 | 54.64 | $139.09 | 470670 |
| 2025-02-21 | 53.77 | $138.29 | 676920 |
| 2025-02-20 | 62.31 | $144.27 | 453000 |
| 2025-02-19 | 58.88 | $140.97 | 306000 |
| 2025-02-18 | 57.62 | $139.83 | 349000 |
| 2025-02-14 | 59.18 | $140.86 | 468760 |
| 2025-02-13 | 67.61 | $145.85 | 340380 |
| 2025-02-12 | 64.41 | $142.53 | 269000 |
| 2025-02-11 | 63.38 | $141.54 | 330410 |
| 2025-02-10 | 62.01 | $140.24 | 344500 |
| 2025-02-07 | 58.53 | $137.16 | 226000 |
| 2025-02-06 | 57.13 | $136.01 | 317020 |
| 2025-02-05 | 60.09 | $137.78 | 419730 |
| 2025-02-04 | 61.37 | $138.53 | 369000 |
| 2025-02-03 | 58.72 | $136.15 | 437220 |
| 2025-01-31 | 59.72 | $136.76 | 387230 |
| 2025-01-30 | 59.57 | $136.62 | 295200 |
| 2025-01-29 | 58.23 | $135.35 | 413690 |
| 2025-01-28 | 56.32 | $133.58 | 329000 |
| 2025-01-27 | 54.62 | $132.05 | 376000 |
| 2025-01-24 | 51.25 | $129.20 | 278250 |
| 2025-01-23 | 54.74 | $131.78 | 478270 |
| 2025-01-22 | 57.02 | $133.37 | 280440 |
| 2025-01-21 | 60.90 | $135.94 | 387020 |
| 2025-01-17 | 65.35 | $138.64 | 1.1M |
| 2025-01-16 | 60.29 | $133.68 | 438000 |
| 2025-01-15 | 55.74 | $130.00 | 352210 |
| 2025-01-14 | 54.64 | $129.18 | 263420 |
| 2025-01-13 | 49.71 | $125.78 | 278000 |
| 2025-01-10 | 49.15 | $125.42 | 330000 |
| 2025-01-08 | 54.38 | $128.72 | 279140 |
| 2025-01-07 | 54.82 | $128.98 | 334370 |
| 2025-01-06 | 59.20 | $131.50 | 499080 |
| 2025-01-03 | 60.47 | $132.20 | 800000 |
| 2025-01-02 | 54.94 | $128.00 | 405000 |
| 2024-12-31 | 51.90 | $126.00 | 457230 |
| 2024-12-30 | 48.61 | $124.00 | 250000 |
| 2024-12-27 | 47.30 | $123.24 | 293350 |
| 2024-12-26 | 45.65 | $122.28 | 248050 |
| 2024-12-24 | 42.78 | $120.67 | 185000 |
| 2024-12-23 | 39.27 | $118.81 | 261000 |
| 2024-12-20 | 41.14 | $120.26 | 909000 |
| 2024-12-19 | 43.75 | $122.17 | 240040 |
| 2024-12-18 | 41.84 | $121.13 | 263840 |
| 2024-12-17 | 47.80 | $125.16 | 317000 |
| 2024-12-16 | 50.27 | $126.62 | 295130 |
| 2024-12-13 | 50.87 | $126.97 | 205260 |
| 2024-12-12 | 52.74 | $128.07 | 214400 |
| 2024-12-11 | 51.28 | $127.13 | 370090 |
| 2024-12-10 | 51.86 | $127.49 | 237000 |
| 2024-12-09 | 52.19 | $127.70 | 252040 |
| 2024-12-06 | 54.32 | $129.07 | 325550 |
| 2024-12-05 | 58.78 | $131.76 | 363470 |
| 2024-12-04 | 54.40 | $128.45 | 275000 |
| 2024-12-03 | 57.86 | $130.41 | 344000 |
| 2024-12-02 | 58.75 | $130.90 | 345000 |
| 2024-11-29 | 58.16 | $130.43 | 164040 |
| 2024-11-27 | 59.54 | $131.24 | 331920 |
| 2024-11-26 | 65.50 | $134.50 | 619000 |
| 2024-11-25 | 60.24 | $129.96 | 531480 |
| 2024-11-22 | 54.48 | $125.99 | 261410 |
| 2024-11-21 | 52.20 | $124.62 | 298240 |
| 2024-11-20 | 50.81 | $123.80 | 269000 |
| 2024-11-19 | 48.29 | $122.36 | 271000 |
| 2024-11-18 | 45.67 | $120.93 | 305000 |
| 2024-11-15 | 45.88 | $121.07 | 436150 |
| 2024-11-14 | 46.56 | $121.52 | 385030 |
| 2024-11-13 | 48.91 | $123.07 | 291000 |
| 2024-11-12 | 49.76 | $123.62 | 329390 |
| 2024-11-11 | 47.34 | $122.09 | 381000 |
| 2024-11-08 | 47.87 | $122.46 | 434360 |
| 2024-11-07 | 41.74 | $118.78 | 339000 |
| 2024-11-06 | 42.13 | $119.09 | 577780 |
| 2024-11-05 | 40.16 | $117.96 | 394000 |
| 2024-11-04 | 33.29 | $114.36 | 613170 |
| 2024-11-01 | 31.37 | $113.44 | 578000 |
| 2024-10-31 | 29.26 | $112.43 | 1.0M |
| 2024-10-30 | 37.44 | $119.96 | 316000 |
| 2024-10-29 | 38.80 | $120.96 | 392110 |
| 2024-10-28 | 41.86 | $123.06 | 393500 |
| 2024-10-25 | 44.77 | $124.89 | 297730 |
| 2024-10-24 | 47.33 | $126.38 | 311520 |
| 2024-10-23 | 49.09 | $127.37 | 276160 |
| 2024-10-22 | 47.55 | $126.55 | 323450 |
| 2024-10-21 | 49.05 | $127.42 | 406270 |
| 2024-10-18 | 51.39 | $128.75 | 353770 |
| 2024-10-17 | 54.78 | $130.56 | 252000 |
| 2024-10-16 | 55.45 | $130.91 | 288420 |
| 2024-10-15 | 54.79 | $130.47 | 345000 |
| 2024-10-14 | 54.34 | $130.16 | 233410 |
| 2024-10-11 | 51.55 | $128.29 | 256770 |
| 2024-10-10 | 49.03 | $126.70 | 286000 |
| 2024-10-09 | 50.52 | $127.65 | 278000 |
| 2024-10-08 | 50.85 | $127.86 | 285460 |
| 2024-10-07 | 47.61 | $125.73 | 320000 |
| 2024-10-04 | 53.03 | $129.21 | 303460 |
| 2024-10-03 | 50.03 | $127.28 | 366000 |
| 2024-10-02 | 53.78 | $129.50 | 267000 |
| 2024-10-01 | 56.24 | $130.86 | 304170 |
| 2024-09-30 | 57.67 | $131.64 | 464330 |
| 2024-09-27 | 54.81 | $129.60 | 395000 |
| 2024-09-26 | 53.40 | $128.64 | 362000 |
| 2024-09-25 | 54.96 | $129.56 | 319260 |
| 2024-09-24 | 54.74 | $129.40 | 433150 |
| 2024-09-23 | 58.09 | $131.40 | 625000 |
| 2024-09-20 | 51.02 | $126.43 | 3.0M |
| 2024-09-19 | 51.47 | $126.70 | 516000 |
| 2024-09-18 | 51.26 | $126.56 | 464000 |
| 2024-09-17 | 50.64 | $126.14 | 553270 |
| 2024-09-16 | 53.53 | $128.04 | 497410 |
| 2024-09-13 | 56.18 | $129.70 | 506000 |
| 2024-09-12 | 52.71 | $127.11 | 489000 |
| 2024-09-11 | 53.77 | $127.79 | 685010 |
| 2024-09-10 | 55.28 | $128.76 | 609680 |
| 2024-09-09 | 66.94 | $135.08 | 805000 |
| 2024-09-06 | 64.60 | $132.99 | 522000 |
| 2024-09-05 | 68.70 | $134.84 | 624310 |
| 2024-09-04 | 69.63 | $135.25 | 607810 |
| 2024-09-03 | 67.19 | $132.88 | 573280 |
| 2024-08-30 | 70.27 | $134.24 | 540010 |
| 2024-08-29 | 68.60 | $132.58 | 364000 |
| 2024-08-28 | 69.04 | $132.78 | 500920 |
| 2024-08-27 | 70.43 | $133.42 | 373680 |
| 2024-08-26 | 71.62 | $133.98 | 395640 |
| 2024-08-23 | 73.78 | $135.00 | 501000 |
| 2024-08-22 | 75.05 | $135.60 | 550510 |
| 2024-08-21 | 72.45 | $132.13 | 702090 |
| 2024-08-20 | 67.51 | $126.80 | 363000 |
| 2024-08-19 | 68.85 | $127.41 | 315250 |
| 2024-08-16 | 67.54 | $126.10 | 250910 |
| 2024-08-15 | 69.50 | $127.02 | 370000 |
| 2024-08-14 | 68.36 | $125.82 | 305000 |
| 2024-08-13 | 67.98 | $125.42 | 329000 |
| 2024-08-12 | 67.97 | $125.41 | 295430 |
| 2024-08-09 | 68.96 | $125.94 | 285090 |
| 2024-08-08 | 69.03 | $125.98 | 381560 |
| 2024-08-07 | 68.54 | $125.35 | 364000 |
| 2024-08-06 | 69.20 | $125.75 | 613110 |
| 2024-08-05 | 65.94 | $121.56 | 730670 |
| 2024-08-02 | 76.76 | $127.43 | 695110 |
| 2024-08-01 | 74.54 | $124.14 | 1.1M |
| 2024-07-31 | 65.40 | $114.59 | 485000 |
| 2024-07-30 | 64.73 | $114.06 | 371520 |
| 2024-07-29 | 60.92 | $111.24 | 350000 |
| 2024-07-26 | 65.26 | $113.07 | 335430 |
| 2024-07-25 | 61.45 | $110.40 | 432000 |
| 2024-07-24 | 61.69 | $110.50 | 586000 |
| 2024-07-23 | 64.30 | $111.59 | 561520 |
| 2024-07-22 | 60.72 | $109.12 | 237000 |
| 2024-07-19 | 59.84 | $108.55 | 321000 |
| 2024-07-18 | 60.68 | $108.92 | 380200 |
| 2024-07-17 | 57.38 | $106.77 | 434090 |
| 2024-07-16 | 60.93 | $108.34 | 358480 |
| 2024-07-15 | 58.25 | $106.63 | 414000 |
| 2024-07-12 | 62.18 | $108.29 | 247000 |
| 2024-07-11 | 61.83 | $108.05 | 383000 |
| 2024-07-10 | 62.31 | $108.26 | 403000 |
| 2024-07-09 | 61.54 | $107.69 | 351000 |
| 2024-07-08 | 64.27 | $108.93 | 452000 |
| 2024-07-05 | 62.78 | $107.75 | 626570 |
| 2024-07-03 | 66.05 | $109.22 | 427000 |
| 2024-07-02 | 69.16 | $110.55 | 586220 |
| 2024-07-01 | 70.21 | $111.00 | 1.1M |
| 2024-06-28 | 67.59 | $108.50 | 6.8M |
| 2024-06-27 | 65.99 | $107.09 | 595470 |
| 2024-06-26 | 65.03 | $106.27 | 677000 |
| 2024-06-25 | 63.94 | $105.34 | 591150 |
| 2024-06-24 | 61.44 | $103.31 | 674000 |
| 2024-06-21 | 56.06 | $99.53 | 734000 |
| 2024-06-20 | 53.20 | $97.79 | 821430 |
| 2024-06-18 | 63.59 | $102.39 | 639930 |
| 2024-06-17 | 60.01 | $100.17 | 405000 |
| 2024-06-14 | 60.60 | $100.40 | 435530 |
| 2024-06-13 | 62.64 | $101.21 | 404000 |
| 2024-06-12 | 65.80 | $102.42 | 899000 |
| 2024-06-11 | 69.02 | $103.60 | 768000 |
| 2024-06-10 | 66.08 | $101.40 | 585000 |
| 2024-06-07 | 68.03 | $102.10 | 500270 |
| 2024-06-06 | 67.64 | $101.80 | 669070 |
| 2024-06-05 | 65.05 | $99.88 | 745470 |
| 2024-06-04 | 63.25 | $98.64 | 629000 |
| 2024-06-03 | 62.71 | $98.27 | 608060 |
| 2024-05-31 | 62.46 | $98.10 | 808550 |
| 2024-05-30 | 62.85 | $98.27 | 474000 |
| 2024-05-29 | 63.32 | $98.48 | 580000 |
| 2024-05-28 | 64.08 | $98.84 | 721000 |
| 2024-05-24 | 64.98 | $99.27 | 636450 |
| 2024-05-23 | 62.85 | $97.41 | 752450 |
| 2024-05-22 | 67.89 | $99.80 | 832080 |
| 2024-05-21 | 66.07 | $98.12 | 543000 |
| 2024-05-20 | 61.67 | $94.53 | 390300 |
| 2024-05-17 | 60.54 | $93.70 | 712250 |
| 2024-05-16 | 59.92 | $93.24 | 639460 |
| 2024-05-15 | 63.90 | $95.16 | 385080 |
| 2024-05-14 | 64.30 | $95.35 | 335000 |
| 2024-05-13 | 64.13 | $95.20 | 392070 |
| 2024-05-10 | 64.15 | $95.21 | 361000 |
| 2024-05-09 | 63.69 | $94.76 | 567310 |
| 2024-05-08 | 63.41 | $94.48 | 1.2M |
| 2024-05-07 | 76.33 | $100.93 | 2.0M |
| 2024-05-06 | 56.60 | $85.79 | 411050 |
| 2024-05-03 | 55.56 | $85.34 | 426720 |
| 2024-05-02 | 52.56 | $84.10 | 382010 |
| 2024-05-01 | 49.85 | $83.05 | 286000 |
| 2024-04-30 | 48.65 | $82.60 | 560250 |
| 2024-04-29 | 50.72 | $83.41 | 435410 |
| 2024-04-26 | 47.66 | $82.24 | 352000 |
| 2024-04-25 | 49.82 | $83.10 | 347000 |
| 2024-04-24 | 52.86 | $84.25 | 415500 |
| 2024-04-23 | 49.96 | $83.10 | 236000 |
| 2024-04-22 | 49.88 | $83.07 | 262320 |
| 2024-04-19 | 46.38 | $81.72 | 366000 |
| 2024-04-18 | 41.74 | $80.10 | 403000 |
| 2024-04-17 | 44.11 | $81.16 | 377000 |
| 2024-04-16 | 44.40 | $81.29 | 293350 |
| 2024-04-15 | 44.32 | $81.26 | 279600 |
| 2024-04-12 | 45.23 | $81.69 | 306260 |
| 2024-04-11 | 45.99 | $82.06 | 459750 |
| 2024-04-10 | 43.49 | $81.04 | 490000 |
| 2024-04-09 | 48.80 | $83.56 | 429000 |
| 2024-04-08 | 51.03 | $84.51 | 317010 |
| 2024-04-05 | 47.42 | $83.01 | 320030 |
| 2024-04-04 | 44.71 | $81.96 | 353740 |
| 2024-04-03 | 42.74 | $81.22 | 531000 |
| 2024-04-02 | 43.78 | $81.74 | 482350 |
| 2024-04-01 | 47.79 | $83.62 | 382260 |
| 2024-03-28 | 50.16 | $84.64 | 566000 |
| 2024-03-27 | 49.17 | $84.22 | 426190 |
| 2024-03-26 | 48.67 | $84.00 | 384000 |
| 2024-03-25 | 50.62 | $84.90 | 301330 |
| 2024-03-22 | 56.70 | $87.43 | 464000 |
| 2024-03-21 | 59.35 | $88.42 | 491050 |
| 2024-03-20 | 55.32 | $86.41 | 512720 |
| 2024-03-19 | 49.11 | $83.80 | 338000 |
| 2024-03-18 | 47.95 | $83.36 | 437080 |
| 2024-03-15 | 47.14 | $83.05 | 924320 |
| 2024-03-14 | 50.27 | $84.36 | 584470 |
| 2024-03-13 | 49.39 | $84.00 | 573420 |
| 2024-03-12 | 44.46 | $82.09 | 354790 |
| 2024-03-11 | 45.58 | $82.60 | 414000 |
| 2024-03-08 | 45.35 | $82.51 | 289330 |
| 2024-03-07 | 44.78 | $82.28 | 412000 |
| 2024-03-06 | 41.60 | $81.02 | 472500 |
| 2024-03-05 | 44.25 | $82.40 | 476000 |
| 2024-03-04 | 46.63 | $83.56 | 517000 |
| 2024-03-01 | 45.28 | $83.00 | 455980 |
| 2024-02-29 | 47.47 | $84.08 | 560000 |
| 2024-02-28 | 45.64 | $83.29 | 519440 |
| 2024-02-27 | 45.53 | $83.24 | 542280 |
| 2024-02-26 | 48.55 | $84.80 | 401100 |
| 2024-02-23 | 44.32 | $82.92 | 500000 |
| 2024-02-22 | 40.46 | $81.36 | 818000 |
| 2024-02-21 | 45.88 | $84.16 | 598170 |
| 2024-02-20 | 44.60 | $83.65 | 732000 |
| 2024-02-16 | 46.58 | $84.61 | 596000 |
| 2024-02-15 | 50.69 | $86.46 | 607380 |
| 2024-02-14 | 46.78 | $84.84 | 414070 |
| 2024-02-13 | 46.63 | $84.78 | 528160 |
| 2024-02-12 | 48.10 | $85.47 | 845060 |
| 2024-02-09 | 50.35 | $86.50 | 451050 |
| 2024-02-08 | 53.62 | $87.91 | 366550 |
| 2024-02-07 | 54.64 | $88.34 | 308250 |
| 2024-02-06 | 53.38 | $87.70 | 424000 |
| 2024-02-05 | 58.58 | $89.85 | 289210 |
| 2024-02-02 | 61.49 | $90.95 | 422000 |
| 2024-02-01 | 59.66 | $89.89 | 383440 |
| 2024-01-31 | 51.96 | $86.14 | 464000 |
| 2024-01-30 | 53.86 | $86.87 | 306000 |
| 2024-01-29 | 51.58 | $85.88 | 285000 |
| 2024-01-26 | 47.60 | $84.28 | 339020 |
| 2024-01-25 | 46.90 | $84.01 | 421360 |
| 2024-01-24 | 55.75 | $87.39 | 324240 |
| 2024-01-23 | 53.33 | $86.41 | 565380 |
| 2024-01-22 | 54.72 | $86.89 | 714150 |
| 2024-01-19 | 52.17 | $85.86 | 708410 |
| 2024-01-18 | 52.25 | $85.89 | 691610 |
| 2024-01-17 | 62.89 | $89.31 | 359000 |
| 2024-01-16 | 69.20 | $90.92 | 446180 |
| 2024-01-12 | 69.40 | $90.97 | 335700 |
| 2024-01-11 | 69.91 | $91.10 | 459000 |
| 2024-01-10 | 70.79 | $91.33 | 444250 |
| 2024-01-09 | 71.05 | $91.40 | 425100 |
| 2024-01-08 | 71.30 | $91.47 | 411000 |
| 2024-01-05 | 70.23 | $90.71 | 351000 |
| 2024-01-04 | 73.26 | $91.60 | 423140 |
| 2024-01-03 | 76.06 | $92.40 | 484000 |
| 2024-01-02 | 80.06 | $93.50 | 493000 |
| 2023-12-29 | 79.44 | $92.84 | 465000 |
| 2023-12-28 | 81.10 | $93.30 | 520610 |
| 2023-12-27 | 87.11 | $94.90 | 374080 |
| 2023-12-26 | 85.89 | $92.94 | 310000 |
| 2023-12-22 | 84.53 | $91.01 | 635340 |
| 2023-12-21 | 82.93 | $89.04 | 609000 |
| 2023-12-20 | 81.70 | $87.70 | 741080 |
| 2023-12-19 | 85.90 | $88.66 | 592120 |
| 2023-12-18 | 84.48 | $86.87 | 461000 |
| 2023-12-15 | 83.36 | $85.60 | 1.3M |
| 2023-12-14 | 85.06 | $85.97 | 394060 |
| 2023-12-13 | 84.73 | $85.55 | 586000 |
| 2023-12-12 | 83.51 | $84.10 | 534000 |
| 2023-12-11 | 82.01 | $82.50 | 528000 |
| 2023-12-08 | 79.98 | $80.63 | 468000 |
| 2023-12-07 | 81.33 | $80.92 | 617300 |
| 2023-12-06 | 78.44 | $78.50 | 546230 |
| 2023-12-05 | 73.64 | $75.50 | 299000 |
| 2023-12-04 | 71.88 | $74.61 | 417370 |
| 2023-12-01 | 67.33 | $72.66 | 507070 |
| 2023-11-30 | 71.80 | $73.45 | 687000 |
| 2023-11-29 | 69.69 | $72.58 | 529000 |
| 2023-11-28 | 68.05 | $71.95 | 364000 |
| 2023-11-27 | 71.25 | $72.50 | 333000 |
| 2023-11-24 | 71.25 | $72.50 | 134000 |
| 2023-11-22 | 72.94 | $72.80 | 252000 |
| 2023-11-21 | 71.21 | $72.00 | 584000 |
| 2023-11-20 | 70.40 | $71.64 | 359000 |
| 2023-11-17 | 68.93 | $71.00 | 634000 |
| 2023-11-16 | 65.49 | $69.65 | 477500 |
| 2023-11-15 | 63.94 | $69.10 | 365000 |
| 2023-11-14 | 63.52 | $68.95 | 402000 |
| 2023-11-13 | 60.87 | $68.04 | 284000 |
| 2023-11-10 | 60.75 | $68.00 | 302000 |
| 2023-11-09 | 59.67 | $67.63 | 572180 |
| 2023-11-08 | 58.95 | $67.38 | 260000 |
| 2023-11-07 | 58.99 | $67.39 | 522500 |
| 2023-11-06 | 56.26 | $66.43 | 216000 |
| 2023-11-03 | 52.76 | $65.30 | 461000 |
| 2023-11-02 | 49.45 | $64.33 | 519270 |
| 2023-11-01 | 48.61 | $64.09 | 316100 |
| 2023-10-31 | 47.03 | $63.64 | 419100 |
| 2023-10-30 | 48.44 | $64.09 | 275170 |
| 2023-10-27 | 46.12 | $63.41 | 222000 |
| 2023-10-26 | 47.90 | $64.00 | 233000 |
| 2023-10-25 | 48.59 | $64.23 | 185000 |
| 2023-10-24 | 49.97 | $64.69 | 303190 |
| 2023-10-23 | 42.24 | $62.40 | 220460 |
| 2023-10-20 | 41.75 | $62.27 | 241270 |
| 2023-10-19 | 42.53 | $62.57 | 644190 |
| 2023-10-18 | 44.85 | $63.44 | 183130 |
| 2023-10-17 | 44.32 | $63.28 | 330000 |
| 2023-10-16 | 44.29 | $63.27 | 305300 |
| 2023-10-13 | 40.68 | $62.15 | 428030 |
| 2023-10-12 | 42.12 | $62.77 | 448000 |
| 2023-10-11 | 50.89 | $65.96 | 391080 |
| 2023-10-10 | 50.46 | $65.82 | 432210 |
| 2023-10-09 | 44.56 | $64.03 | 254350 |
| 2023-10-06 | 45.07 | $64.21 | 340000 |
| 2023-10-05 | 41.60 | $63.23 | 273080 |
| 2023-10-04 | 45.11 | $64.50 | 239000 |
| 2023-10-03 | 40.98 | $63.39 | 216550 |
| 2023-10-02 | 41.65 | $63.64 | 173000 |
| 2023-09-29 | 41.61 | $63.63 | 210000 |
| 2023-09-28 | 43.44 | $64.34 | 220580 |
| 2023-09-27 | 41.08 | $63.66 | 269000 |
| 2023-09-26 | 43.46 | $64.60 | 237450 |
| 2023-09-25 | 45.59 | $65.40 | 194000 |
| 2023-09-22 | 45.94 | $65.53 | 287180 |
| 2023-09-21 | 45.17 | $65.28 | 198490 |
| 2023-09-20 | 47.12 | $66.05 | 331250 |
| 2023-09-19 | 45.62 | $65.53 | 185280 |
| 2023-09-18 | 45.53 | $65.50 | 255000 |
| 2023-09-15 | 42.52 | $64.44 | 749000 |
| 2023-09-14 | 46.08 | $66.00 | 446280 |
| 2023-09-13 | 46.80 | $66.30 | 290000 |
| 2023-09-12 | 49.15 | $67.27 | 337320 |
| 2023-09-11 | 49.96 | $67.60 | 505000 |
| 2023-09-08 | 43.80 | $65.29 | 613000 |
| 2023-09-07 | 46.01 | $66.24 | 357000 |
| 2023-09-06 | 46.29 | $66.36 | 396000 |
| 2023-09-05 | 49.29 | $67.62 | 447000 |
| 2023-09-01 | 47.36 | $66.87 | 501500 |
| 2023-08-31 | 55.42 | $69.89 | 638000 |
| 2023-08-30 | 55.23 | $69.81 | 508000 |
| 2023-08-29 | 56.06 | $70.10 | 643000 |
| 2023-08-28 | 54.97 | $69.61 | 226110 |
| 2023-08-25 | 54.67 | $69.47 | 414220 |
| 2023-08-24 | 53.41 | $68.88 | 245280 |
| 2023-08-23 | 55.19 | $69.60 | 279000 |
| 2023-08-22 | 54.04 | $69.03 | 259220 |
| 2023-08-21 | 53.90 | $68.96 | 217000 |
| 2023-08-18 | 55.32 | $69.59 | 503100 |
| 2023-08-17 | 54.23 | $68.99 | 376000 |
| 2023-08-16 | 59.86 | $71.42 | 347000 |
| 2023-08-15 | 60.90 | $71.84 | 168460 |
| 2023-08-14 | 61.48 | $72.08 | 459000 |
| 2023-08-11 | 66.71 | $74.16 | 367460 |
| 2023-08-10 | 62.70 | $71.39 | 400200 |
| 2023-08-09 | 59.74 | $69.61 | 278000 |
| 2023-08-08 | 61.70 | $70.36 | 334090 |
| 2023-08-07 | 64.26 | $71.32 | 348000 |
| 2023-08-04 | 61.39 | $69.51 | 730270 |
| 2023-08-03 | 64.86 | $70.78 | 1.1M |
| 2023-08-02 | 45.55 | $62.41 | 410210 |
| 2023-08-01 | 48.26 | $63.31 | 644000 |
| 2023-07-31 | 48.35 | $63.34 | 570560 |
| 2023-07-28 | 56.29 | $65.70 | 380000 |
| 2023-07-27 | 52.49 | $64.49 | 383090 |
| 2023-07-26 | 49.38 | $63.59 | 492320 |
| 2023-07-25 | 50.28 | $63.85 | 234000 |
| 2023-07-24 | 53.09 | $64.64 | 269620 |
| 2023-07-21 | 50.91 | $63.98 | 393430 |
| 2023-07-20 | 51.88 | $64.26 | 314110 |
| 2023-07-19 | 52.18 | $64.35 | 483900 |
| 2023-07-18 | 46.77 | $62.70 | 942000 |
| 2023-07-17 | 49.41 | $63.52 | 313540 |
| 2023-07-14 | 47.27 | $62.90 | 200320 |
| 2023-07-13 | 46.05 | $62.55 | 268240 |
| 2023-07-12 | 42.23 | $61.50 | 545010 |
| 2023-07-11 | 43.37 | $61.91 | 384000 |
| 2023-07-10 | 47.53 | $63.31 | 388410 |
| 2023-07-07 | 47.59 | $63.33 | 393240 |
| 2023-07-06 | 49.52 | $63.96 | 174000 |
| 2023-07-05 | 51.37 | $64.55 | 324000 |
| 2023-07-03 | 49.55 | $63.95 | 253000 |
| 2023-06-30 | 48.48 | $63.60 | 211000 |
| 2023-06-29 | 49.45 | $63.94 | 228220 |
| 2023-06-28 | 51.43 | $64.63 | 292000 |
| 2023-06-27 | 51.02 | $64.48 | 492110 |
| 2023-06-26 | 49.64 | $63.96 | 453890 |
| 2023-06-23 | 53.66 | $65.41 | 755050 |
| 2023-06-22 | 61.08 | $67.70 | 348000 |
| 2023-06-21 | 57.95 | $66.40 | 336530 |
| 2023-06-20 | 55.23 | $65.37 | 410000 |
| 2023-06-16 | 56.17 | $65.65 | 713300 |
| 2023-06-15 | 51.81 | $64.08 | 354190 |
| 2023-06-14 | 53.78 | $64.69 | 490000 |
| 2023-06-13 | 56.01 | $65.36 | 373000 |
| 2023-06-12 | 56.27 | $65.44 | 527000 |
| 2023-06-09 | 60.25 | $66.62 | 409290 |
| 2023-06-08 | 61.16 | $66.88 | 553180 |
| 2023-06-07 | 60.49 | $66.57 | 550090 |
| 2023-06-06 | 66.45 | $68.26 | 450190 |
| 2023-06-05 | 62.96 | $66.56 | 536000 |
| 2023-06-02 | 74.47 | $69.22 | 458000 |
| 2023-06-01 | 72.30 | $68.02 | 314000 |
| 2023-05-31 | 68.36 | $66.17 | 577230 |
| 2023-05-30 | 71.55 | $66.78 | 390000 |
| 2023-05-26 | 74.36 | $67.30 | 281000 |
| 2023-05-25 | 73.45 | $66.82 | 205260 |
| 2023-05-24 | 71.84 | $66.01 | 215000 |
| 2023-05-23 | 72.51 | $66.14 | 328000 |
| 2023-05-22 | 73.61 | $66.36 | 336000 |
| 2023-05-19 | 73.95 | $66.43 | 384000 |
| 2023-05-18 | 72.48 | $65.58 | 403200 |
| 2023-05-17 | 69.01 | $63.80 | 329260 |
| 2023-05-16 | 68.80 | $63.70 | 511000 |
| 2023-05-15 | 68.00 | $63.31 | 300000 |
| 2023-05-12 | 67.77 | $63.20 | 330000 |
| 2023-05-11 | 68.27 | $63.32 | 292000 |
| 2023-05-10 | 67.65 | $62.99 | 343000 |
| 2023-05-09 | 67.62 | $62.97 | 462660 |
| 2023-05-08 | 76.67 | $65.20 | 357480 |
| 2023-05-05 | 78.36 | $65.58 | 720000 |
| 2023-05-04 | 79.20 | $65.77 | 818350 |
| 2023-05-03 | 67.74 | $59.09 | 447000 |
| 2023-05-02 | 69.32 | $59.38 | 384000 |
| 2023-05-01 | 69.74 | $59.46 | 333000 |
| 2023-04-28 | 68.58 | $58.95 | 335440 |
| 2023-04-27 | 64.53 | $57.36 | 356700 |
| 2023-04-26 | 63.72 | $57.07 | 326020 |
| 2023-04-25 | 60.72 | $56.05 | 294110 |
| 2023-04-24 | 60.08 | $55.84 | 320000 |
| 2023-04-21 | 57.85 | $55.13 | 274000 |
| 2023-04-20 | 59.45 | $55.49 | 266040 |
| 2023-04-19 | 53.34 | $53.69 | 306120 |
| 2023-04-18 | 53.98 | $53.84 | 166000 |
| 2023-04-17 | 52.12 | $53.33 | 363000 |
| 2023-04-14 | 53.12 | $53.58 | 275000 |
| 2023-04-13 | 53.75 | $53.74 | 225000 |
| 2023-04-12 | 51.57 | $53.10 | 190130 |
| 2023-04-11 | 52.30 | $53.30 | 274000 |
| 2023-04-10 | 53.72 | $53.69 | 272260 |
| 2023-04-06 | 51.75 | $53.07 | 189000 |
| 2023-04-05 | 52.22 | $53.21 | 318180 |
| 2023-04-04 | 48.29 | $51.99 | 462250 |
| 2023-04-03 | 55.69 | $54.06 | 218000 |
| 2023-03-31 | 53.90 | $53.51 | 477000 |
| 2023-03-30 | 53.29 | $53.32 | 256440 |
| 2023-03-29 | 54.41 | $53.63 | 307340 |
| 2023-03-28 | 53.63 | $53.37 | 304000 |
| 2023-03-27 | 55.33 | $53.86 | 210240 |
| 2023-03-24 | 51.35 | $52.53 | 253000 |
| 2023-03-23 | 47.91 | $51.49 | 260000 |
| 2023-03-22 | 47.09 | $51.25 | 195610 |
| 2023-03-21 | 48.54 | $51.73 | 264210 |
| 2023-03-20 | 47.29 | $51.34 | 324260 |
| 2023-03-17 | 42.08 | $49.83 | 1.2M |
| 2023-03-16 | 44.14 | $50.58 | 441650 |
| 2023-03-15 | 45.03 | $50.90 | 546140 |
| 2023-03-14 | 48.18 | $51.99 | 485080 |
| 2023-03-13 | 47.77 | $51.86 | 558400 |
| 2023-03-10 | 49.20 | $52.36 | 392000 |
| 2023-03-09 | 51.59 | $53.17 | 413000 |
| 2023-03-08 | 55.10 | $54.29 | 298000 |
| 2023-03-07 | 55.16 | $54.31 | 356000 |
| 2023-03-06 | 57.17 | $54.95 | 239000 |
| 2023-03-03 | 57.30 | $54.99 | 284310 |
| 2023-03-02 | 57.86 | $55.18 | 387000 |
| 2023-03-01 | 57.98 | $55.22 | 428420 |
| 2023-02-28 | 59.29 | $55.69 | 684000 |
| 2023-02-27 | 66.08 | $57.94 | 348000 |
| 2023-02-24 | 63.48 | $56.47 | 425160 |
| 2023-02-23 | 65.49 | $57.09 | 694420 |
| 2023-02-22 | 54.19 | $52.00 | 356840 |
| 2023-02-21 | 53.96 | $51.92 | 450300 |
| 2023-02-17 | 57.77 | $53.05 | 369260 |
| 2023-02-16 | 55.31 | $52.12 | 353000 |
| 2023-02-15 | 57.11 | $52.65 | 249000 |
| 2023-02-14 | 54.19 | $51.56 | 325410 |
| 2023-02-13 | 56.26 | $52.18 | 406050 |
| 2023-02-10 | 50.78 | $50.28 | 221270 |
| 2023-02-09 | 51.66 | $50.55 | 273470 |
| 2023-02-08 | 52.39 | $50.78 | 395280 |
| 2023-02-07 | 53.80 | $51.23 | 704490 |
| 2023-02-06 | 56.57 | $52.09 | 307000 |
| 2023-02-03 | 55.43 | $51.64 | 394450 |
| 2023-02-02 | 58.50 | $52.59 | 384000 |
| 2023-02-01 | 56.85 | $51.90 | 523000 |
| 2023-01-31 | 53.75 | $50.68 | 521120 |
| 2023-01-30 | 48.32 | $48.80 | 279030 |
| 2023-01-27 | 51.18 | $49.74 | 332000 |
| 2023-01-26 | 53.05 | $50.33 | 308000 |
| 2023-01-25 | 52.69 | $50.20 | 237000 |
| 2023-01-24 | 51.46 | $49.75 | 350200 |
| 2023-01-23 | 50.03 | $49.23 | 371000 |
| 2023-01-20 | 47.53 | $48.34 | 368000 |
| 2023-01-19 | 46.03 | $47.82 | 320000 |
| 2023-01-18 | 46.51 | $48.02 | 416360 |
| 2023-01-17 | 50.33 | $49.53 | 398470 |
| 2023-01-13 | 50.12 | $49.45 | 259230 |
| 2023-01-12 | 48.76 | $48.91 | 335000 |
| 2023-01-11 | 50.43 | $49.60 | 285450 |
| 2023-01-10 | 47.51 | $48.42 | 339040 |
| 2023-01-09 | 48.97 | $49.05 | 301050 |
| 2023-01-06 | 51.23 | $50.00 | 262040 |
| 2023-01-05 | 47.29 | $48.38 | 432450 |
| 2023-01-04 | 47.79 | $48.60 | 474000 |
| 2023-01-03 | 45.48 | $47.67 | 608040 |
| 2022-12-30 | 54.22 | $51.24 | 308670 |
| 2022-12-29 | 56.42 | $52.00 | 274190 |
| 2022-12-28 | 53.87 | $50.91 | 286000 |
| 2022-12-27 | 56.52 | $51.83 | 250070 |
| 2022-12-23 | 57.84 | $52.28 | 155000 |
| 2022-12-22 | 56.02 | $51.44 | 317300 |
| 2022-12-21 | 57.94 | $52.12 | 328000 |
| 2022-12-20 | 55.93 | $51.17 | 333540 |
| 2022-12-19 | 52.94 | $49.84 | 381490 |
| 2022-12-16 | 53.15 | $49.92 | 1.3M |
| 2022-12-15 | 52.02 | $49.41 | 524380 |
| 2022-12-14 | 56.30 | $51.10 | 496490 |
| 2022-12-13 | 58.21 | $51.81 | 609000 |
| 2022-12-12 | 63.99 | $53.80 | 506000 |
| 2022-12-09 | 65.04 | $54.14 | 562600 |
| 2022-12-08 | 59.58 | $51.19 | 424100 |
| 2022-12-07 | 52.65 | $48.28 | 314000 |
| 2022-12-06 | 50.19 | $47.40 | 447350 |
| 2022-12-05 | 55.23 | $49.03 | 405490 |
| 2022-12-02 | 61.64 | $50.81 | 468030 |
| 2022-12-01 | 59.75 | $50.05 | 446060 |
| 2022-11-30 | 57.46 | $49.18 | 523000 |
| 2022-11-29 | 53.79 | $47.90 | 460460 |
| 2022-11-28 | 55.28 | $48.32 | 499040 |
| 2022-11-25 | 54.36 | $48.00 | 227000 |
| 2022-11-23 | 54.06 | $47.89 | 273030 |
| 2022-11-22 | 55.18 | $48.24 | 427000 |
| 2022-11-21 | 53.67 | $47.66 | 544000 |
| 2022-11-18 | 50.90 | $46.64 | 362440 |
| 2022-11-17 | 49.93 | $46.29 | 382240 |
| 2022-11-16 | 49.61 | $46.17 | 397120 |
| 2022-11-15 | 50.73 | $46.60 | 571000 |
| 2022-11-14 | 48.00 | $45.55 | 530000 |
| 2022-11-11 | 51.48 | $46.90 | 491870 |
| 2022-11-10 | 54.16 | $47.87 | 494160 |
| 2022-11-09 | 50.53 | $46.43 | 467000 |
| 2022-11-08 | 53.85 | $47.61 | 494000 |
| 2022-11-07 | 54.81 | $47.94 | 567000 |
| 2022-11-04 | 58.47 | $49.16 | 389000 |
| 2022-11-03 | 57.08 | $48.54 | 761000 |
| 2022-11-02 | 50.00 | $45.76 | 667770 |
| 2022-11-01 | 55.79 | $47.60 | 409270 |
| 2022-10-31 | 59.72 | $48.70 | 405240 |
| 2022-10-28 | 61.63 | $49.21 | 426000 |
| 2022-10-27 | 58.81 | $48.06 | 360000 |
| 2022-10-26 | 55.62 | $46.88 | 404000 |
| 2022-10-25 | 55.94 | $46.97 | 423000 |
| 2022-10-24 | 50.98 | $45.27 | 319190 |
| 2022-10-21 | 48.29 | $44.44 | 325270 |
| 2022-10-20 | 43.45 | $43.08 | 328000 |
| 2022-10-19 | 46.72 | $44.15 | 354060 |
| 2022-10-18 | 47.74 | $44.47 | 348000 |
| 2022-10-17 | 46.45 | $44.10 | 393000 |
| 2022-10-14 | 43.72 | $43.33 | 457000 |
| 2022-10-13 | 51.39 | $45.70 | 312000 |
| 2022-10-12 | 44.96 | $44.04 | 280160 |
| 2022-10-11 | 46.15 | $44.38 | 347040 |
| 2022-10-10 | 47.70 | $44.82 | 312000 |
| 2022-10-07 | 44.14 | $43.94 | 386000 |
| 2022-10-06 | 44.24 | $43.97 | 320000 |
| 2022-10-05 | 44.61 | $44.09 | 448000 |
| 2022-10-04 | 44.24 | $43.99 | 382380 |
| 2022-10-03 | 40.04 | $42.90 | 316350 |
| 2022-09-30 | 32.38 | $41.17 | 403220 |
| 2022-09-29 | 34.10 | $41.89 | 349400 |
| 2022-09-28 | 35.11 | $42.30 | 413000 |
| 2022-09-27 | 28.64 | $40.98 | 431000 |
| 2022-09-26 | 29.44 | $41.36 | 308000 |
| 2022-09-23 | 29.39 | $41.35 | 439190 |
| 2022-09-22 | 31.12 | $42.18 | 251000 |
| 2022-09-21 | 32.46 | $42.80 | 316000 |
| 2022-09-20 | 33.22 | $43.14 | 251000 |
| 2022-09-19 | 34.16 | $43.57 | 374000 |
| 2022-09-16 | 32.76 | $43.24 | 709000 |
| 2022-09-15 | 31.89 | $43.03 | 446000 |
| 2022-09-14 | 34.47 | $44.30 | 490000 |
| 2022-09-13 | 31.00 | $43.47 | 679230 |
| 2022-09-12 | 38.11 | $46.55 | 527000 |
| 2022-09-09 | 35.32 | $45.94 | 275000 |
| 2022-09-08 | 33.78 | $45.61 | 366360 |
| 2022-09-07 | 34.16 | $45.77 | 483000 |
| 2022-09-06 | 31.51 | $45.18 | 316240 |
| 2022-09-02 | 34.58 | $46.55 | 282000 |
| 2022-09-01 | 36.79 | $47.44 | 324440 |
| 2022-08-31 | 36.74 | $47.43 | 499000 |
| 2022-08-30 | 40.47 | $48.85 | 499040 |
| 2022-08-29 | 42.55 | $49.57 | 356110 |
| 2022-08-26 | 42.04 | $49.44 | 298350 |
| 2022-08-25 | 45.92 | $50.74 | 221000 |
| 2022-08-24 | 46.61 | $50.96 | 177000 |
| 2022-08-23 | 48.27 | $51.49 | 288480 |
| 2022-08-22 | 49.94 | $52.01 | 266020 |
| 2022-08-19 | 52.27 | $52.72 | 338000 |
| 2022-08-18 | 54.66 | $53.42 | 257330 |
| 2022-08-17 | 50.31 | $52.01 | 366230 |
| 2022-08-16 | 49.49 | $51.76 | 446000 |
| 2022-08-15 | 45.84 | $50.68 | 349230 |
| 2022-08-12 | 44.61 | $50.33 | 326000 |
| 2022-08-11 | 43.35 | $49.97 | 274000 |
| 2022-08-10 | 43.18 | $49.92 | 396430 |
| 2022-08-09 | 42.65 | $49.76 | 322000 |
| 2022-08-08 | 42.77 | $49.81 | 356000 |
| 2022-08-05 | 43.13 | $49.97 | 409000 |
| 2022-08-04 | 43.50 | $50.14 | 379000 |
| 2022-08-03 | 44.81 | $50.75 | 938180 |
| 2022-08-02 | 45.95 | $51.28 | 421000 |
| 2022-08-01 | 47.74 | $52.10 | 408070 |
| 2022-07-29 | 45.79 | $51.30 | 546720 |
| 2022-07-28 | 44.25 | $50.68 | 469440 |
| 2022-07-27 | 44.33 | $50.72 | 459000 |
| 2022-07-26 | 43.03 | $50.17 | 867170 |
| 2022-07-25 | 41.23 | $49.41 | 527000 |
| 2022-07-22 | 41.69 | $49.69 | 630000 |
| 2022-07-21 | 42.37 | $50.11 | 579000 |
| 2022-07-20 | 42.20 | $50.03 | 1.1M |
| 2022-07-19 | 43.05 | $50.60 | 9.9M |
| 2022-07-18 | 40.96 | $49.55 | 1.3M |
| 2022-07-15 | 41.72 | $50.10 | 1.4M |
| 2022-07-14 | 43.59 | $51.43 | 2.2M |
| 2022-07-13 | 55.00 | $57.93 | 276000 |
| 2022-07-12 | 53.23 | $56.94 | 445350 |
| 2022-07-11 | 53.96 | $57.30 | 209110 |
| 2022-07-08 | 56.15 | $58.37 | 262320 |
| 2022-07-07 | 55.06 | $57.70 | 247110 |
| 2022-07-06 | 56.17 | $58.26 | 267000 |
| 2022-07-05 | 56.11 | $58.22 | 390010 |
| 2022-07-01 | 55.08 | $57.51 | 354640 |
| 2022-06-30 | 53.44 | $56.39 | 394190 |
| 2022-06-29 | 51.63 | $55.18 | 222550 |
| 2022-06-28 | 50.45 | $54.40 | 357490 |
| 2022-06-27 | 53.45 | $56.29 | 342000 |
| 2022-06-24 | 51.86 | $55.18 | 768420 |
| 2022-06-23 | 47.14 | $52.14 | 321000 |
| 2022-06-22 | 44.45 | $50.56 | 289380 |
| 2022-06-21 | 45.96 | $51.63 | 423000 |
| 2022-06-17 | 42.49 | $49.62 | 1.3M |
| 2022-06-16 | 47.92 | $53.36 | 518000 |
| 2022-06-15 | 50.80 | $55.10 | 511500 |
| 2022-06-14 | 54.15 | $56.99 | 478560 |
| 2022-06-13 | 51.26 | $55.20 | 541060 |
| 2022-06-10 | 57.06 | $58.24 | 437010 |
| 2022-06-09 | 58.54 | $58.95 | 698370 |
| 2022-06-08 | 68.62 | $63.21 | 467040 |
| 2022-06-07 | 69.40 | $63.50 | 626010 |
| 2022-06-06 | 69.60 | $63.58 | 826000 |
| 2022-06-03 | 65.64 | $60.30 | 485000 |
| 2022-06-02 | 65.55 | $60.23 | 406200 |
| 2022-06-01 | 61.61 | $57.38 | 542530 |
| 2022-05-31 | 60.28 | $56.50 | 471400 |
| 2022-05-27 | 60.35 | $56.53 | 272000 |
| 2022-05-26 | 59.21 | $55.75 | 525230 |
| 2022-05-25 | 64.85 | $58.25 | 473410 |
| 2022-05-24 | 62.36 | $56.42 | 593320 |
| 2022-05-23 | 59.22 | $54.33 | 477000 |
| 2022-05-20 | 53.00 | $50.84 | 327000 |
| 2022-05-19 | 49.59 | $49.21 | 389000 |
| 2022-05-18 | 48.90 | $48.89 | 433000 |
| 2022-05-17 | 57.47 | $52.55 | 287250 |
| 2022-05-16 | 58.59 | $52.97 | 354000 |
| 2022-05-13 | 58.87 | $53.08 | 425980 |
| 2022-05-12 | 55.74 | $51.40 | 288500 |
| 2022-05-11 | 52.48 | $49.80 | 357000 |
| 2022-05-10 | 53.56 | $50.26 | 459000 |
| 2022-05-09 | 52.44 | $49.71 | 459000 |
| 2022-05-06 | 49.65 | $48.37 | 358020 |
| 2022-05-05 | 46.54 | $46.97 | 359570 |
| 2022-05-04 | 52.31 | $49.60 | 535440 |
| 2022-05-03 | 39.76 | $44.95 | 255000 |
| 2022-05-02 | 39.54 | $44.88 | 364110 |
| 2022-04-29 | 37.18 | $44.15 | 336000 |
| 2022-04-28 | 41.26 | $46.10 | 347000 |
| 2022-04-27 | 41.48 | $46.20 | 356000 |
| 2022-04-26 | 44.06 | $47.35 | 369000 |
| 2022-04-25 | 46.85 | $48.51 | 409000 |
| 2022-04-22 | 43.85 | $47.48 | 246060 |
| 2022-04-21 | 47.01 | $48.77 | 309430 |
| 2022-04-20 | 48.40 | $49.31 | 271400 |
| 2022-04-19 | 47.80 | $49.09 | 350000 |
| 2022-04-18 | 43.33 | $47.51 | 405380 |
| 2022-04-14 | 47.65 | $49.27 | 173000 |
| 2022-04-13 | 48.06 | $49.43 | 327010 |
| 2022-04-12 | 46.60 | $48.90 | 292000 |
| 2022-04-11 | 45.56 | $48.52 | 402330 |
| 2022-04-08 | 46.22 | $48.81 | 335000 |
| 2022-04-07 | 47.15 | $49.23 | 521210 |
| 2022-04-06 | 47.75 | $49.51 | 356360 |
| 2022-04-05 | 48.45 | $49.84 | 322000 |
| 2022-04-04 | 49.95 | $50.55 | 466390 |
| 2022-04-01 | 51.68 | $51.36 | 370000 |
| 2022-03-31 | 48.16 | $49.69 | 483420 |
| 2022-03-30 | 47.02 | $49.17 | 369090 |
| 2022-03-29 | 47.56 | $49.45 | 332470 |
| 2022-03-28 | 45.28 | $48.37 | 519000 |
| 2022-03-25 | 45.50 | $48.50 | 368060 |
| 2022-03-24 | 44.36 | $47.94 | 372000 |
| 2022-03-23 | 45.12 | $48.41 | 379590 |
| 2022-03-22 | 46.88 | $49.51 | 432310 |
| 2022-03-21 | 46.85 | $49.49 | 536000 |
| 2022-03-18 | 49.76 | $51.31 | 1.3M |
| 2022-03-17 | 46.25 | $49.30 | 262000 |
| 2022-03-16 | 46.73 | $49.61 | 397180 |
| 2022-03-15 | 45.45 | $48.87 | 466330 |
| 2022-03-14 | 38.34 | $45.12 | 236480 |
| 2022-03-11 | 38.20 | $45.05 | 189400 |
| 2022-03-10 | 40.53 | $46.88 | 388000 |
| 2022-03-09 | 41.40 | $47.54 | 536270 |
| 2022-03-08 | 38.30 | $45.91 | 488160 |
| 2022-03-07 | 34.96 | $44.24 | 404000 |
| 2022-03-04 | 36.63 | $45.72 | 319000 |
| 2022-03-03 | 37.86 | $46.78 | 328520 |
| 2022-03-02 | 41.16 | $49.44 | 353000 |
| 2022-03-01 | 39.17 | $48.39 | 455000 |
| 2022-02-28 | 40.79 | $49.69 | 589000 |
| 2022-02-25 | 39.36 | $48.91 | 740000 |
| 2022-02-24 | 30.53 | $44.59 | 1.0M |
| 2022-02-23 | 30.61 | $44.67 | 1.0M |
| 2022-02-22 | 52.55 | $58.36 | 247240 |
| 2022-02-18 | 50.48 | $57.52 | 537020 |
| 2022-02-17 | 48.16 | $56.61 | 243000 |
| 2022-02-16 | 47.41 | $56.32 | 332330 |
| 2022-02-15 | 50.77 | $57.72 | 317300 |
| 2022-02-14 | 53.82 | $58.90 | 295460 |
| 2022-02-11 | 51.02 | $57.72 | 407000 |
| 2022-02-10 | 44.65 | $55.36 | 373290 |
| 2022-02-09 | 50.32 | $57.51 | 209380 |
| 2022-02-08 | 49.29 | $57.15 | 230650 |
| 2022-02-07 | 46.56 | $56.21 | 209660 |
| 2022-02-04 | 48.13 | $56.81 | 244270 |
| 2022-02-03 | 49.00 | $57.14 | 187380 |
| 2022-02-02 | 46.91 | $56.38 | 397000 |
| 2022-02-01 | 47.69 | $56.70 | 377800 |
| 2022-01-31 | 49.15 | $57.30 | 277000 |
| 2022-01-28 | 50.04 | $57.67 | 171500 |
| 2022-01-27 | 47.64 | $56.69 | 232110 |
| 2022-01-26 | 52.00 | $58.49 | 342090 |
| 2022-01-25 | 55.63 | $59.84 | 370420 |
| 2022-01-24 | 56.21 | $60.05 | 375000 |
| 2022-01-21 | 50.50 | $57.60 | 307530 |
| 2022-01-20 | 50.75 | $57.70 | 228110 |
| 2022-01-19 | 50.66 | $57.66 | 300560 |
| 2022-01-18 | 54.55 | $59.21 | 279890 |
| 2022-01-14 | 61.33 | $61.56 | 207100 |
| 2022-01-13 | 63.30 | $62.18 | 478000 |
| 2022-01-12 | 59.48 | $60.27 | 240140 |
| 2022-01-11 | 58.48 | $59.80 | 582680 |
| 2022-01-10 | 56.21 | $58.77 | 389330 |
| 2022-01-07 | 59.92 | $60.00 | 311230 |
| 2022-01-06 | 69.01 | $62.58 | 266540 |
| 2022-01-05 | 65.18 | $60.61 | 217000 |
| 2022-01-04 | 66.08 | $60.84 | 238000 |
| 2022-01-03 | 69.43 | $61.68 | 231430 |
| 2021-12-31 | 70.40 | $61.92 | 220210 |
| 2021-12-30 | 70.02 | $61.69 | 210000 |
| 2021-12-29 | 69.88 | $61.60 | 190000 |
| 2021-12-28 | 69.25 | $61.20 | 239000 |
| 2021-12-27 | 67.27 | $59.97 | 216040 |
| 2021-12-23 | 66.23 | $59.35 | 198240 |
| 2021-12-22 | 68.64 | $60.07 | 197000 |
| 2021-12-21 | 66.09 | $58.50 | 348000 |
| 2021-12-20 | 68.07 | $59.09 | 521110 |
| 2021-12-17 | 58.99 | $54.50 | 1.6M |
| 2021-12-16 | 62.29 | $55.40 | 255000 |
| 2021-12-15 | 62.40 | $55.43 | 489190 |
| 2021-12-14 | 58.22 | $53.65 | 505000 |
| 2021-12-13 | 60.07 | $54.17 | 249940 |
| 2021-12-10 | 58.95 | $53.70 | 221310 |
| 2021-12-09 | 59.63 | $53.90 | 197600 |
| 2021-12-08 | 64.44 | $55.27 | 371350 |
| 2021-12-07 | 68.59 | $56.35 | 283160 |
| 2021-12-06 | 69.14 | $56.49 | 344000 |
| 2021-12-03 | 72.65 | $57.38 | 196000 |
| 2021-12-02 | 76.19 | $58.24 | 281520 |
| 2021-12-01 | 74.07 | $56.72 | 370550 |
| 2021-11-30 | 75.50 | $57.06 | 482120 |
| 2021-11-29 | 77.72 | $57.59 | 326450 |
| 2021-11-26 | 87.53 | $59.71 | 303000 |
| 2021-11-24 | 87.45 | $59.60 | 421000 |
| 2021-11-23 | 87.03 | $59.00 | 428000 |
| 2021-11-22 | 86.31 | $58.00 | 331420 |
| 2021-11-19 | 84.65 | $55.97 | 277000 |
| 2021-11-18 | 83.97 | $55.23 | 328320 |
| 2021-11-17 | 81.19 | $52.60 | 279200 |
| 2021-11-16 | 80.25 | $51.84 | 359130 |
| 2021-11-15 | 79.43 | $51.20 | 272560 |
| 2021-11-12 | 79.29 | $51.09 | 254000 |
| 2021-11-11 | 76.01 | $48.78 | 486000 |
| 2021-11-10 | 74.72 | $48.00 | 433090 |
| 2021-11-09 | 61.33 | $42.69 | 203340 |
| 2021-11-08 | 61.26 | $42.67 | 227000 |
| 2021-11-05 | 65.45 | $43.38 | 165140 |
| 2021-11-04 | 58.27 | $41.50 | 118260 |
| 2021-11-03 | 59.33 | $41.67 | 138390 |
| 2021-11-02 | 55.88 | $40.90 | 125000 |
| 2021-11-01 | 58.90 | $41.39 | 256220 |
| 2021-10-29 | 52.70 | $40.14 | 187730 |
| 2021-10-28 | 51.36 | $39.90 | 158030 |
| 2021-10-27 | 46.64 | $39.11 | 111000 |
| 2021-10-26 | 47.92 | $39.34 | 256000 |
| 2021-10-25 | 51.19 | $39.90 | 170010 |
| 2021-10-22 | 49.44 | $39.60 | 112170 |
| 2021-10-21 | 47.34 | $39.25 | 179910 |
| 2021-10-20 | 50.40 | $39.79 | 123170 |
| 2021-10-19 | 48.22 | $39.42 | 86000 |
| 2021-10-18 | 45.64 | $39.00 | 148000 |
| 2021-10-15 | 49.07 | $39.62 | 163330 |
| 2021-10-14 | 49.82 | $39.75 | 119000 |
| 2021-10-13 | 51.71 | $40.08 | 112000 |
| 2021-10-12 | 51.39 | $40.02 | 114000 |
| 2021-10-11 | 50.88 | $39.92 | 229410 |
| 2021-10-08 | 54.02 | $40.50 | 115000 |
| 2021-10-07 | 55.14 | $40.70 | 334000 |
| 2021-10-06 | 52.28 | $40.09 | 132250 |
| 2021-10-05 | 54.22 | $40.45 | 194000 |
| 2021-10-04 | 47.43 | $39.13 | 147150 |
| 2021-10-01 | 46.34 | $38.94 | 226430 |
| 2021-09-30 | 48.77 | $39.42 | 197470 |
| 2021-09-29 | 50.98 | $39.84 | 141440 |
| 2021-09-28 | 44.67 | $38.73 | 133310 |
| 2021-09-27 | 46.78 | $39.14 | 127000 |
| 2021-09-24 | 46.01 | $39.01 | 132000 |
| 2021-09-23 | 47.11 | $39.23 | 80000 |
| 2021-09-22 | 46.34 | $39.09 | 153300 |
| 2021-09-21 | 41.02 | $38.18 | 157100 |
| 2021-09-20 | 41.07 | $38.19 | 223140 |
| 2021-09-17 | 45.30 | $39.14 | 697000 |
| 2021-09-16 | 40.32 | $38.33 | 140000 |
| 2021-09-15 | 41.24 | $38.54 | 162190 |
| 2021-09-14 | 41.50 | $38.60 | 190280 |
| 2021-09-13 | 45.92 | $39.57 | 149460 |
| 2021-09-10 | 42.50 | $39.00 | 144000 |
| 2021-09-09 | 44.42 | $39.41 | 162480 |
| 2021-09-08 | 47.71 | $40.07 | 133700 |
| 2021-09-07 | 43.42 | $39.36 | 155440 |
| 2021-09-03 | 45.89 | $39.85 | 183650 |
| 2021-09-02 | 49.43 | $40.50 | 154430 |
| 2021-09-01 | 50.98 | $40.77 | 112050 |
| 2021-08-31 | 50.16 | $40.62 | 176000 |
| 2021-08-30 | 47.23 | $40.10 | 141540 |
| 2021-08-27 | 46.66 | $40.00 | 204270 |
| 2021-08-26 | 41.27 | $39.11 | 144480 |
| 2021-08-25 | 43.57 | $39.60 | 137000 |
| 2021-08-24 | 44.34 | $39.76 | 156350 |
| 2021-08-23 | 45.48 | $40.00 | 135000 |
| 2021-08-20 | 45.95 | $40.10 | 256110 |
| 2021-08-19 | 43.63 | $39.68 | 196000 |
| 2021-08-18 | 44.23 | $39.82 | 162000 |
| 2021-08-17 | 48.43 | $40.75 | 160000 |
| 2021-08-16 | 47.88 | $40.64 | 129320 |
| 2021-08-13 | 49.54 | $41.00 | 162000 |
| 2021-08-12 | 50.94 | $41.30 | 216000 |
| 2021-08-11 | 44.59 | $40.02 | 360000 |
| 2021-08-10 | 41.15 | $39.41 | 271000 |
| 2021-08-09 | 37.59 | $38.82 | 199220 |
| 2021-08-06 | 39.55 | $39.33 | 188000 |
| 2021-08-05 | 38.35 | $39.13 | 203000 |
| 2021-08-04 | 35.04 | $38.59 | 270000 |
| 2021-08-03 | 37.26 | $39.22 | 409000 |
| 2021-08-02 | 37.47 | $39.28 | 283210 |
| 2021-07-30 | 39.80 | $39.92 | 280000 |
| 2021-07-29 | 42.16 | $40.53 | 197260 |
| 2021-07-28 | 38.58 | $39.90 | 245000 |
| 2021-07-27 | 41.24 | $40.59 | 340000 |
| 2021-07-26 | 45.57 | $41.59 | 223000 |
| 2021-07-23 | 46.31 | $41.75 | 182000 |
| 2021-07-22 | 41.70 | $40.93 | 230070 |
| 2021-07-21 | 41.70 | $40.93 | 252000 |
| 2021-07-20 | 44.07 | $41.50 | 421000 |
| 2021-07-19 | 38.48 | $40.54 | 397050 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-52.48
2026-07-16
Close Price
$182.45
Vol: 455592
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -52.48 | $182.45 | 455592 |
| 2026-07-15 | -69.10 | $177.01 | 474200 |
| 2026-07-14 | -68.67 | $177.15 | 530991 |
| 2026-07-13 | -66.05 | $178.01 | 365338 |
| 2026-07-10 | -62.10 | $179.30 | 594257 |
| 2026-07-09 | -73.72 | $175.50 | 653726 |
| 2026-07-08 | -72.86 | $175.78 | 1.5M |
| 2026-07-07 | -82.35 | $177.64 | 871800 |
| 2026-07-06 | -40.82 | $187.88 | 503479 |
| 2026-07-02 | -13.25 | $195.63 | 622621 |
| 2026-07-01 | -19.19 | $193.84 | 607799 |
| 2026-06-30 | -18.31 | $190.92 | 534447 |
| 2026-06-29 | -7.66 | $192.28 | 416130 |
| 2026-06-26 | -24.51 | $188.03 | 888523 |
| 2026-06-25 | -59.42 | $179.23 | 565575 |
| 2026-06-24 | -66.12 | $177.54 | 715498 |
| 2026-06-23 | -44.43 | $183.01 | 518106 |
| 2026-06-22 | -56.91 | $178.90 | 306419 |
| 2026-06-18 | -47.10 | $181.54 | 937902 |
| 2026-06-17 | -39.29 | $183.64 | 302569 |
| 2026-06-16 | -29.93 | $186.16 | 346175 |
| 2026-06-15 | -32.64 | $185.43 | 426845 |
| 2026-06-12 | -20.53 | $187.89 | 296200 |
| 2026-06-11 | -23.82 | $186.30 | 326921 |
| 2026-06-10 | -9.42 | $191.08 | 687741 |
| 2026-06-09 | -4.90 | $185.09 | 766894 |
| 2026-06-08 | -20.13 | $178.81 | 481543 |
| 2026-06-05 | -17.03 | $179.91 | 740900 |
| 2026-06-04 | -80.17 | $170.27 | 400113 |
| 2026-06-03 | -71.70 | $177.34 | 349772 |
| 2026-06-02 | -75.75 | $175.00 | 509500 |
| 2026-06-01 | -80.72 | $172.13 | 391017 |
| 2026-05-29 | -78.76 | $173.26 | 504213 |
| 2026-05-28 | -76.34 | $174.66 | 399925 |
| 2026-05-27 | -72.41 | $176.93 | 337105 |
| 2026-05-26 | -73.27 | $176.43 | 532809 |
| 2026-05-22 | -74.83 | $175.53 | 1.0M |
| 2026-05-21 | -73.43 | $176.34 | 500338 |
| 2026-05-20 | -73.64 | $176.22 | 700954 |
| 2026-05-19 | -78.59 | $173.36 | 780900 |
| 2026-05-18 | -80.55 | $172.23 | 829010 |
| 2026-05-15 | -83.94 | $170.27 | 715543 |
| 2026-05-14 | -95.79 | $163.43 | 537500 |
| 2026-05-13 | -98.62 | $164.98 | 885500 |
| 2026-05-12 | -84.90 | $172.46 | 916160 |
| 2026-05-11 | -95.13 | $170.48 | 890300 |
| 2026-05-08 | -87.58 | $174.31 | 1.1M |
| 2026-05-07 | -81.07 | $177.61 | 2.1M |
| 2026-05-06 | -23.37 | $210.52 | 642695 |
| 2026-05-05 | -0.66 | $215.40 | 374000 |
| 2026-05-04 | -1.02 | $209.77 | 456054 |
| 2026-05-01 | -21.48 | $203.92 | 378662 |
| 2026-04-30 | -17.04 | $205.07 | 309421 |
| 2026-04-29 | -29.13 | $201.94 | 387905 |
| 2026-04-28 | -32.88 | $200.97 | 309601 |
| 2026-04-27 | -53.73 | $193.86 | 270550 |
| 2026-04-24 | -44.84 | $195.59 | 362300 |
| 2026-04-23 | -52.21 | $192.67 | 442500 |
| 2026-04-22 | -68.88 | $187.30 | 320430 |
| 2026-04-21 | -77.27 | $184.60 | 348073 |
| 2026-04-20 | -72.95 | $185.99 | 297935 |
| 2026-04-17 | -60.94 | $190.18 | 427456 |
| 2026-04-16 | -76.97 | $186.16 | 419228 |
| 2026-04-15 | -73.85 | $187.46 | 616112 |
| 2026-04-14 | -63.90 | $192.10 | 487800 |
| 2026-04-13 | -49.94 | $198.49 | 332128 |
| 2026-04-10 | -38.31 | $203.42 | 416729 |
| 2026-04-09 | -25.04 | $209.04 | 364115 |
| 2026-04-08 | -40.81 | $202.36 | 548754 |
| 2026-04-07 | -53.74 | $196.88 | 386508 |
| 2026-04-06 | -51.17 | $197.97 | 315005 |
| 2026-04-02 | -58.91 | $194.69 | 622461 |
| 2026-04-01 | -43.99 | $201.01 | 513636 |
| 2026-03-31 | -65.87 | $191.74 | 475429 |
| 2026-03-30 | -79.92 | $185.79 | 381500 |
| 2026-03-27 | -90.51 | $181.30 | 410835 |
| 2026-03-26 | -93.53 | $180.02 | 600511 |
| 2026-03-25 | -79.98 | $186.34 | 606338 |
| 2026-03-24 | -82.11 | $185.45 | 824200 |
| 2026-03-23 | -90.48 | $188.39 | 1.1M |
| 2026-03-20 | -45.44 | $201.45 | 1.4M |
| 2026-03-19 | -21.69 | $210.43 | 426795 |
| 2026-03-18 | -13.18 | $212.85 | 363763 |
| 2026-03-17 | -5.51 | $216.54 | 291219 |
| 2026-03-16 | -10.71 | $213.53 | 502768 |
| 2026-03-13 | -0.16 | $216.91 | 497000 |
| 2026-03-12 | -11.65 | $209.70 | 717751 |
| 2026-03-11 | -1.56 | $209.29 | 359236 |
| 2026-03-10 | -3.87 | $207.66 | 299279 |
| 2026-03-09 | -4.14 | $206.91 | 375005 |
| 2026-03-06 | -8.61 | $204.39 | 360043 |
| 2026-03-05 | -9.66 | $203.61 | 310918 |
| 2026-03-04 | -3.13 | $207.35 | 333148 |
| 2026-03-03 | -7.43 | $204.75 | 636018 |
| 2026-03-02 | -4.73 | $206.38 | 751487 |
| 2026-02-27 | -4.47 | $202.40 | 907691 |
| 2026-02-26 | -9.50 | $199.47 | 793500 |
| 2026-02-25 | -1.46 | $200.13 | 506101 |
| 2026-02-24 | -0.21 | $195.20 | 502553 |
| 2026-02-23 | -6.80 | $185.30 | 498726 |
| 2026-02-20 | -9.62 | $182.22 | 533667 |
| 2026-02-19 | -23.48 | $176.79 | 886704 |
| 2026-02-18 | -1.80 | $170.29 | 444437 |
| 2026-02-17 | -4.69 | $166.10 | 563792 |
| 2026-02-13 | -23.22 | $161.91 | 390578 |
| 2026-02-12 | -14.13 | $163.70 | 413594 |
| 2026-02-11 | -4.71 | $159.14 | 294300 |
| 2026-02-10 | -25.33 | $156.47 | 428040 |
| 2026-02-09 | -43.71 | $154.09 | 412892 |
| 2026-02-06 | -15.52 | $157.74 | 411900 |
| 2026-02-05 | -19.26 | $155.48 | 623900 |
| 2026-02-04 | -60.16 | $150.00 | 691500 |
| 2026-02-03 | -3.47 | $155.92 | 308843 |
| 2026-02-02 | -12.08 | $153.89 | 344428 |
| 2026-01-30 | -26.63 | $152.06 | 423410 |
| 2026-01-29 | -50.87 | $149.30 | 424840 |
| 2026-01-28 | -49.35 | $149.50 | 275709 |
| 2026-01-27 | -58.25 | $150.50 | 221572 |
| 2026-01-26 | -67.10 | $149.16 | 260244 |
| 2026-01-23 | -65.01 | $150.21 | 233300 |
| 2026-01-22 | -67.51 | $149.91 | 357241 |
| 2026-01-21 | -52.16 | $154.00 | 344472 |
| 2026-01-20 | -61.44 | $153.11 | 442147 |
| 2026-01-16 | -67.55 | $151.48 | 445902 |
| 2026-01-15 | -69.92 | $150.85 | 645717 |
| 2026-01-14 | -64.70 | $152.24 | 352637 |
| 2026-01-13 | -65.72 | $151.97 | 276229 |
| 2026-01-12 | -72.43 | $150.18 | 402226 |
| 2026-01-09 | -71.79 | $150.35 | 311000 |
| 2026-01-08 | -73.56 | $149.88 | 549805 |
| 2026-01-07 | -84.40 | $146.99 | 408504 |
| 2026-01-06 | -89.72 | $145.57 | 464938 |
| 2026-01-05 | -97.51 | $149.10 | 612164 |
| 2026-01-02 | -97.57 | $149.84 | 613080 |
| 2025-12-31 | -84.32 | $153.30 | 648600 |
| 2025-12-30 | -77.24 | $154.66 | 461053 |
| 2025-12-29 | -77.45 | $154.62 | 891102 |
| 2025-12-26 | -85.52 | $160.63 | 375024 |
| 2025-12-24 | -71.91 | $162.04 | 224600 |
| 2025-12-23 | -58.20 | $163.46 | 298786 |
| 2025-12-22 | -44.40 | $164.89 | 520164 |
| 2025-12-19 | -31.95 | $166.18 | 2.0M |
| 2025-12-18 | -28.75 | $166.02 | 869413 |
| 2025-12-17 | -53.67 | $163.61 | 626253 |
| 2025-12-16 | -59.43 | $162.97 | 513939 |
| 2025-12-15 | -24.55 | $165.93 | 649413 |
| 2025-12-12 | -21.89 | $165.78 | 489825 |
| 2025-12-11 | -57.04 | $160.96 | 440747 |
| 2025-12-10 | -36.16 | $162.33 | 614267 |
| 2025-12-09 | -21.93 | $163.23 | 452699 |
| 2025-12-08 | -11.84 | $164.51 | 543680 |
| 2025-12-05 | -0.41 | $168.08 | 328754 |
| 2025-12-04 | -1.54 | $165.71 | 250800 |
| 2025-12-03 | -5.65 | $164.38 | 290411 |
| 2025-12-02 | -10.42 | $162.54 | 343498 |
| 2025-12-01 | -10.40 | $162.14 | 607214 |
| 2025-11-28 | -8.33 | $162.95 | 266113 |
| 2025-11-26 | -5.88 | $163.91 | 601521 |
| 2025-11-25 | -9.62 | $162.34 | 623847 |
| 2025-11-24 | -11.09 | $161.75 | 525322 |
| 2025-11-21 | -11.69 | $161.51 | 725229 |
| 2025-11-20 | -7.04 | $163.38 | 446000 |
| 2025-11-19 | -3.21 | $163.66 | 418303 |
| 2025-11-18 | -3.11 | $161.53 | 399909 |
| 2025-11-17 | -7.63 | $159.65 | 395179 |
| 2025-11-14 | -7.93 | $159.54 | 518484 |
| 2025-11-13 | -2.64 | $161.47 | 833601 |
| 2025-11-12 | -7.19 | $155.83 | 694768 |
| 2025-11-11 | -7.59 | $152.28 | 819946 |
| 2025-11-10 | -3.98 | $145.48 | 756335 |
| 2025-11-07 | -7.24 | $137.78 | 304907 |
| 2025-11-06 | -21.20 | $135.61 | 258571 |
| 2025-11-05 | -21.79 | $134.74 | 380838 |
| 2025-11-04 | -26.91 | $133.59 | 378415 |
| 2025-11-03 | -38.40 | $130.97 | 368600 |
| 2025-10-31 | -40.80 | $130.38 | 387984 |
| 2025-10-30 | -30.70 | $132.49 | 695714 |
| 2025-10-29 | -36.76 | $127.97 | 556716 |
| 2025-10-28 | -34.30 | $128.13 | 586220 |
| 2025-10-27 | -32.48 | $128.17 | 346914 |
| 2025-10-24 | -31.59 | $127.66 | 323201 |
| 2025-10-23 | -31.06 | $127.71 | 346641 |
| 2025-10-22 | -23.24 | $129.22 | 440538 |
| 2025-10-21 | -5.35 | $132.82 | 367303 |
| 2025-10-20 | -4.05 | $132.64 | 350200 |
| 2025-10-17 | -1.01 | $131.68 | 379877 |
| 2025-10-16 | -1.48 | $130.59 | 559372 |
| 2025-10-15 | -11.09 | $126.87 | 525369 |
| 2025-10-14 | -2.37 | $126.70 | 388791 |
| 2025-10-13 | -7.28 | $124.73 | 476818 |
| 2025-10-10 | -8.92 | $124.48 | 771394 |
| 2025-10-09 | -8.43 | $123.20 | 772387 |
| 2025-10-08 | -37.26 | $119.93 | 357870 |
| 2025-10-07 | -38.00 | $119.82 | 395736 |
| 2025-10-06 | -44.92 | $118.79 | 570320 |
| 2025-10-03 | -32.41 | $120.65 | 613463 |
| 2025-10-02 | -41.49 | $119.30 | 487128 |
| 2025-10-01 | -43.71 | $118.97 | 436237 |
| 2025-09-30 | -55.88 | $117.16 | 428924 |
| 2025-09-29 | -61.40 | $116.34 | 427742 |
| 2025-09-26 | -67.79 | $115.39 | 464282 |
| 2025-09-25 | -77.61 | $113.93 | 572833 |
| 2025-09-24 | -74.51 | $114.39 | 477556 |
| 2025-09-23 | -72.36 | $114.71 | 420159 |
| 2025-09-22 | -70.61 | $114.97 | 886978 |
| 2025-09-19 | -82.38 | $113.22 | 2.6M |
| 2025-09-18 | -98.12 | $111.91 | 1.2M |
| 2025-09-17 | -64.38 | $118.53 | 573710 |
| 2025-09-16 | -71.15 | $117.80 | 584283 |
| 2025-09-15 | -30.15 | $121.77 | 497553 |
| 2025-09-12 | -27.74 | $121.98 | 468854 |
| 2025-09-11 | -10.49 | $124.15 | 558635 |
| 2025-09-10 | -21.32 | $121.38 | 490835 |
| 2025-09-09 | -10.01 | $122.60 | 465301 |
| 2025-09-08 | -1.23 | $122.50 | 505719 |
| 2025-09-05 | -6.93 | $120.81 | 591345 |
| 2025-09-04 | -15.02 | $119.31 | 508300 |
| 2025-09-03 | -38.25 | $117.19 | 336248 |
| 2025-09-02 | -40.90 | $116.94 | 453349 |
| 2025-08-29 | -37.39 | $117.24 | 281399 |
| 2025-08-28 | -42.82 | $116.21 | 435393 |
| 2025-08-27 | -30.91 | $117.42 | 472533 |
| 2025-08-26 | -54.63 | $115.01 | 509841 |
| 2025-08-25 | -39.27 | $116.57 | 295300 |
| 2025-08-22 | -13.09 | $119.23 | 437394 |
| 2025-08-21 | -44.61 | $118.21 | 259980 |
| 2025-08-20 | -40.28 | $118.82 | 357459 |
| 2025-08-19 | -38.58 | $119.06 | 630500 |
| 2025-08-18 | -62.77 | $115.65 | 510038 |
| 2025-08-15 | -81.21 | $113.05 | 398329 |
| 2025-08-14 | -69.36 | $114.72 | 268933 |
| 2025-08-13 | -66.67 | $115.10 | 391355 |
| 2025-08-12 | -66.28 | $114.89 | 247003 |
| 2025-08-11 | -65.72 | $114.59 | 261369 |
| 2025-08-08 | -68.90 | $114.11 | 309030 |
| 2025-08-07 | -68.10 | $114.23 | 500300 |
| 2025-08-06 | -72.88 | $113.51 | 408111 |
| 2025-08-05 | -81.83 | $112.16 | 432477 |
| 2025-08-04 | -82.82 | $112.01 | 375500 |
| 2025-08-01 | -80.17 | $112.41 | 552213 |
| 2025-07-31 | -84.55 | $111.75 | 486597 |
| 2025-07-30 | -65.32 | $114.65 | 740416 |
| 2025-07-29 | -64.46 | $114.78 | 600648 |
| 2025-07-28 | -55.11 | $116.19 | 652892 |
| 2025-07-25 | -37.80 | $118.80 | 1.5M |
| 2025-07-24 | -65.07 | $111.81 | 803102 |
| 2025-07-23 | -40.20 | $114.26 | 947700 |
| 2025-07-22 | -13.83 | $117.37 | 619000 |
| 2025-07-21 | -34.69 | $114.73 | 512840 |
| 2025-07-18 | -43.32 | $113.36 | 618158 |
| 2025-07-17 | -40.71 | $113.48 | 524876 |
| 2025-07-16 | -59.66 | $110.91 | 441700 |
| 2025-07-15 | -69.69 | $109.55 | 597007 |
| 2025-07-14 | -49.78 | $112.25 | 405835 |
| 2025-07-11 | -37.24 | $113.95 | 459500 |
| 2025-07-10 | -35.55 | $114.18 | 419934 |
| 2025-07-09 | -41.89 | $113.32 | 474783 |
| 2025-07-08 | -37.91 | $113.86 | 655105 |
| 2025-07-07 | -22.35 | $115.97 | 1.1M |
| 2025-07-03 | -2.65 | $117.71 | 467500 |
| 2025-07-02 | -6.12 | $115.95 | 677017 |
| 2025-07-01 | -9.00 | $115.62 | 845184 |
| 2025-06-30 | -26.57 | $111.65 | 916332 |
| 2025-06-27 | -40.97 | $111.45 | 1.5M |
| 2025-06-26 | -46.36 | $110.88 | 779635 |
| 2025-06-25 | -80.70 | $107.65 | 649813 |
| 2025-06-24 | -68.04 | $109.25 | 521178 |
| 2025-06-23 | -72.86 | $108.64 | 672300 |
| 2025-06-20 | -84.73 | $107.14 | 1.4M |
| 2025-06-18 | -92.17 | $106.20 | 577013 |
| 2025-06-17 | -95.97 | $105.72 | 690039 |
| 2025-06-16 | -85.17 | $107.16 | 941200 |
| 2025-06-13 | -74.07 | $108.62 | 410700 |
| 2025-06-12 | -64.87 | $109.83 | 591406 |
| 2025-06-11 | -77.41 | $108.18 | 496100 |
| 2025-06-10 | -55.21 | $111.10 | 482439 |
| 2025-06-09 | -64.85 | $110.11 | 518529 |
| 2025-06-06 | -75.25 | $108.66 | 631111 |
| 2025-06-05 | -93.51 | $106.17 | 746528 |
| 2025-06-04 | -88.40 | $107.68 | 908700 |
| 2025-06-03 | -88.02 | $111.44 | 591426 |
| 2025-06-02 | -76.28 | $112.83 | 689513 |
| 2025-05-30 | -61.94 | $114.65 | 725362 |
| 2025-05-29 | -86.42 | $113.99 | 717063 |
| 2025-05-28 | -85.64 | $114.23 | 755026 |
| 2025-05-27 | -90.99 | $112.93 | 929417 |
| 2025-05-23 | -85.92 | $114.36 | 436650 |
| 2025-05-22 | -91.74 | $113.02 | 561420 |
| 2025-05-21 | -89.99 | $113.80 | 559080 |
| 2025-05-20 | -83.01 | $116.00 | 352700 |
| 2025-05-19 | -81.45 | $116.49 | 599700 |
| 2025-05-16 | -77.95 | $117.59 | 643420 |
| 2025-05-15 | -82.66 | $116.25 | 586850 |
| 2025-05-14 | -88.05 | $114.51 | 816720 |
| 2025-05-13 | -86.32 | $115.13 | 724920 |
| 2025-05-12 | -78.99 | $117.53 | 789380 |
| 2025-05-09 | -85.95 | $115.25 | 809150 |
| 2025-05-08 | -75.79 | $118.58 | 675550 |
| 2025-05-07 | -73.40 | $119.36 | 690460 |
| 2025-05-06 | -79.39 | $117.40 | 882470 |
| 2025-05-05 | -90.60 | $113.73 | 1.4M |
| 2025-05-02 | -98.50 | $114.50 | 1.2M |
| 2025-05-01 | -95.79 | $119.31 | 1.8M |
| 2025-04-30 | -37.42 | $135.58 | 725820 |
| 2025-04-29 | -39.57 | $135.13 | 440000 |
| 2025-04-28 | -39.09 | $135.23 | 390930 |
| 2025-04-25 | -31.10 | $136.90 | 319320 |
| 2025-04-24 | -20.96 | $139.02 | 486380 |
| 2025-04-23 | -19.81 | $139.26 | 464260 |
| 2025-04-22 | -29.04 | $137.33 | 428800 |
| 2025-04-21 | -33.45 | $136.41 | 505000 |
| 2025-04-17 | -8.61 | $141.60 | 307720 |
| 2025-04-16 | -16.32 | $139.99 | 442000 |
| 2025-04-15 | -15.12 | $140.24 | 374580 |
| 2025-04-14 | -4.22 | $141.33 | 388750 |
| 2025-04-11 | -6.28 | $139.52 | 377250 |
| 2025-04-10 | -14.70 | $137.99 | 577790 |
| 2025-04-09 | -26.16 | $135.91 | 671870 |
| 2025-04-08 | -61.78 | $129.44 | 982000 |
| 2025-04-07 | -65.25 | $128.81 | 835840 |
| 2025-04-04 | -56.15 | $130.61 | 658170 |
| 2025-04-03 | -8.77 | $139.09 | 578000 |
| 2025-04-02 | -1.10 | $139.91 | 506680 |
| 2025-04-01 | -0.06 | $138.88 | 414320 |
| 2025-03-31 | -28.71 | $135.00 | 548000 |
| 2025-03-28 | -46.73 | $133.02 | 300540 |
| 2025-03-27 | -54.62 | $131.50 | 505070 |
| 2025-03-26 | -62.98 | $129.89 | 296440 |
| 2025-03-25 | -63.86 | $129.72 | 435000 |
| 2025-03-24 | -70.20 | $128.50 | 503390 |
| 2025-03-21 | -62.10 | $130.06 | 1.6M |
| 2025-03-20 | -61.33 | $131.36 | 322970 |
| 2025-03-19 | -55.89 | $132.65 | 424000 |
| 2025-03-18 | -60.44 | $131.63 | 340220 |
| 2025-03-17 | -60.57 | $131.60 | 411220 |
| 2025-03-14 | -60.68 | $131.85 | 369250 |
| 2025-03-13 | -63.09 | $131.37 | 281590 |
| 2025-03-12 | -52.55 | $133.83 | 700940 |
| 2025-03-11 | -67.47 | $130.35 | 653390 |
| 2025-03-10 | -100.00 | $122.76 | 642000 |
| 2025-03-07 | -93.33 | $132.38 | 499000 |
| 2025-03-06 | -87.14 | $133.76 | 431590 |
| 2025-03-05 | -76.97 | $135.63 | 576430 |
| 2025-03-04 | -95.87 | $133.54 | 654340 |
| 2025-03-03 | -40.04 | $140.72 | 760050 |
| 2025-02-28 | -32.66 | $141.71 | 731280 |
| 2025-02-27 | -44.59 | $140.11 | 352070 |
| 2025-02-26 | -67.26 | $137.07 | 348000 |
| 2025-02-25 | -46.24 | $139.32 | 329230 |
| 2025-02-24 | -41.40 | $139.09 | 470670 |
| 2025-02-21 | -44.09 | $138.29 | 676920 |
| 2025-02-20 | -10.29 | $144.27 | 453000 |
| 2025-02-19 | -28.94 | $140.97 | 306000 |
| 2025-02-18 | -35.39 | $139.83 | 349000 |
| 2025-02-14 | -29.56 | $140.86 | 468760 |
| 2025-02-13 | -1.36 | $145.85 | 340380 |
| 2025-02-12 | -8.53 | $142.53 | 269000 |
| 2025-02-11 | -13.38 | $141.54 | 330410 |
| 2025-02-10 | -17.85 | $140.24 | 344500 |
| 2025-02-07 | -33.09 | $137.16 | 226000 |
| 2025-02-06 | -38.77 | $136.01 | 317020 |
| 2025-02-05 | -30.02 | $137.78 | 419730 |
| 2025-02-04 | -26.31 | $138.53 | 369000 |
| 2025-02-03 | -38.08 | $136.15 | 437220 |
| 2025-01-31 | -35.06 | $136.76 | 387230 |
| 2025-01-30 | -35.76 | $136.62 | 295200 |
| 2025-01-29 | -39.13 | $135.35 | 413690 |
| 2025-01-28 | -45.36 | $133.58 | 329000 |
| 2025-01-27 | -50.41 | $132.05 | 376000 |
| 2025-01-24 | -58.48 | $129.20 | 278250 |
| 2025-01-23 | -47.13 | $131.78 | 478270 |
| 2025-01-22 | -40.92 | $133.37 | 280440 |
| 2025-01-21 | -30.89 | $135.94 | 387020 |
| 2025-01-17 | -20.34 | $138.64 | 1.1M |
| 2025-01-16 | -7.88 | $133.68 | 438000 |
| 2025-01-15 | -29.83 | $130.00 | 352210 |
| 2025-01-14 | -34.73 | $129.18 | 263420 |
| 2025-01-13 | -55.01 | $125.78 | 278000 |
| 2025-01-10 | -57.16 | $125.42 | 330000 |
| 2025-01-08 | -37.47 | $128.72 | 279140 |
| 2025-01-07 | -35.92 | $128.98 | 334370 |
| 2025-01-06 | -20.88 | $131.50 | 499080 |
| 2025-01-03 | -16.71 | $132.20 | 800000 |
| 2025-01-02 | -30.83 | $128.00 | 405000 |
| 2024-12-31 | -45.00 | $126.00 | 457230 |
| 2024-12-30 | -59.18 | $124.00 | 250000 |
| 2024-12-27 | -64.56 | $123.24 | 293350 |
| 2024-12-26 | -76.36 | $122.28 | 248050 |
| 2024-12-24 | -86.07 | $120.67 | 185000 |
| 2024-12-23 | -96.73 | $118.81 | 261000 |
| 2024-12-20 | -91.73 | $120.26 | 909000 |
| 2024-12-19 | -91.90 | $122.17 | 240040 |
| 2024-12-18 | -98.98 | $121.13 | 263840 |
| 2024-12-17 | -63.87 | $125.16 | 317000 |
| 2024-12-16 | -55.01 | $126.62 | 295130 |
| 2024-12-13 | -49.80 | $126.97 | 205260 |
| 2024-12-12 | -43.51 | $128.07 | 214400 |
| 2024-12-11 | -48.89 | $127.13 | 370090 |
| 2024-12-10 | -46.83 | $127.49 | 237000 |
| 2024-12-09 | -45.63 | $127.70 | 252040 |
| 2024-12-06 | -37.79 | $129.07 | 325550 |
| 2024-12-05 | -20.44 | $131.76 | 363470 |
| 2024-12-04 | -36.59 | $128.45 | 275000 |
| 2024-12-03 | -23.88 | $130.41 | 344000 |
| 2024-12-02 | -21.48 | $130.90 | 345000 |
| 2024-11-29 | -22.46 | $130.43 | 164040 |
| 2024-11-27 | -15.24 | $131.24 | 331920 |
| 2024-11-26 | -4.05 | $134.50 | 619000 |
| 2024-11-25 | -3.46 | $129.96 | 531480 |
| 2024-11-22 | -1.67 | $125.99 | 261410 |
| 2024-11-21 | -12.53 | $124.62 | 298240 |
| 2024-11-20 | -21.33 | $123.80 | 269000 |
| 2024-11-19 | -27.89 | $122.36 | 271000 |
| 2024-11-18 | -34.41 | $120.93 | 305000 |
| 2024-11-15 | -33.98 | $121.07 | 436150 |
| 2024-11-14 | -36.23 | $121.52 | 385030 |
| 2024-11-13 | -32.70 | $123.07 | 291000 |
| 2024-11-12 | -32.91 | $123.62 | 329390 |
| 2024-11-11 | -38.92 | $122.09 | 381000 |
| 2024-11-08 | -37.47 | $122.46 | 434360 |
| 2024-11-07 | -51.92 | $118.78 | 339000 |
| 2024-11-06 | -50.71 | $119.09 | 577780 |
| 2024-11-05 | -55.15 | $117.96 | 394000 |
| 2024-11-04 | -69.29 | $114.36 | 613170 |
| 2024-11-01 | -72.90 | $113.44 | 578000 |
| 2024-10-31 | -76.87 | $112.43 | 1.0M |
| 2024-10-30 | -97.33 | $119.96 | 316000 |
| 2024-10-29 | -93.64 | $120.96 | 392110 |
| 2024-10-28 | -96.27 | $123.06 | 393500 |
| 2024-10-25 | -99.59 | $124.89 | 297730 |
| 2024-10-24 | -82.90 | $126.38 | 311520 |
| 2024-10-23 | -68.55 | $127.37 | 276160 |
| 2024-10-22 | -80.43 | $126.55 | 323450 |
| 2024-10-21 | -67.83 | $127.42 | 406270 |
| 2024-10-18 | -48.55 | $128.75 | 353770 |
| 2024-10-17 | -22.32 | $130.56 | 252000 |
| 2024-10-16 | -17.25 | $130.91 | 288420 |
| 2024-10-15 | -23.62 | $130.47 | 345000 |
| 2024-10-14 | -28.12 | $130.16 | 233410 |
| 2024-10-11 | -55.22 | $128.29 | 256770 |
| 2024-10-10 | -78.26 | $126.70 | 286000 |
| 2024-10-09 | -64.49 | $127.65 | 278000 |
| 2024-10-08 | -61.45 | $127.86 | 285460 |
| 2024-10-07 | -95.15 | $125.73 | 320000 |
| 2024-10-04 | -69.54 | $129.21 | 303460 |
| 2024-10-03 | -85.39 | $127.28 | 366000 |
| 2024-10-02 | -67.16 | $129.50 | 267000 |
| 2024-10-01 | -55.99 | $130.86 | 304170 |
| 2024-09-30 | -49.59 | $131.64 | 464330 |
| 2024-09-27 | -66.34 | $129.60 | 395000 |
| 2024-09-26 | -74.22 | $128.64 | 362000 |
| 2024-09-25 | -66.67 | $129.56 | 319260 |
| 2024-09-24 | -67.98 | $129.40 | 433150 |
| 2024-09-23 | -51.56 | $131.40 | 625000 |
| 2024-09-20 | -92.36 | $126.43 | 3.0M |
| 2024-09-19 | -90.15 | $126.70 | 516000 |
| 2024-09-18 | -92.05 | $126.56 | 464000 |
| 2024-09-17 | -95.53 | $126.14 | 553270 |
| 2024-09-16 | -79.93 | $128.04 | 497410 |
| 2024-09-13 | -66.17 | $129.70 | 506000 |
| 2024-09-12 | -85.66 | $127.11 | 489000 |
| 2024-09-11 | -76.55 | $127.79 | 685010 |
| 2024-09-10 | -68.25 | $128.76 | 609680 |
| 2024-09-09 | -19.29 | $135.08 | 805000 |
| 2024-09-06 | -33.56 | $132.99 | 522000 |
| 2024-09-05 | -18.75 | $134.84 | 624310 |
| 2024-09-04 | -15.79 | $135.25 | 607810 |
| 2024-09-03 | -29.66 | $132.88 | 573280 |
| 2024-08-30 | -15.61 | $134.24 | 540010 |
| 2024-08-29 | -23.74 | $132.58 | 364000 |
| 2024-08-28 | -20.74 | $132.78 | 500920 |
| 2024-08-27 | -16.76 | $133.42 | 373680 |
| 2024-08-26 | -13.50 | $133.98 | 395640 |
| 2024-08-23 | -8.98 | $135.00 | 501000 |
| 2024-08-22 | -5.26 | $135.60 | 550510 |
| 2024-08-21 | -0.58 | $132.13 | 702090 |
| 2024-08-20 | -17.73 | $126.80 | 363000 |
| 2024-08-19 | -14.46 | $127.41 | 315250 |
| 2024-08-16 | -19.50 | $126.10 | 250910 |
| 2024-08-15 | -15.42 | $127.02 | 370000 |
| 2024-08-14 | -19.99 | $125.82 | 305000 |
| 2024-08-13 | -21.64 | $125.42 | 329000 |
| 2024-08-12 | -21.68 | $125.41 | 295430 |
| 2024-08-09 | -18.63 | $125.94 | 285090 |
| 2024-08-08 | -18.47 | $125.98 | 381560 |
| 2024-08-07 | -21.00 | $125.35 | 364000 |
| 2024-08-06 | -19.39 | $125.75 | 613110 |
| 2024-08-05 | -36.21 | $121.56 | 730670 |
| 2024-08-02 | -12.65 | $127.43 | 695110 |
| 2024-08-01 | -3.75 | $124.14 | 1.1M |
| 2024-07-31 | -13.40 | $114.59 | 485000 |
| 2024-07-30 | -3.89 | $114.06 | 371520 |
| 2024-07-29 | -30.72 | $111.24 | 350000 |
| 2024-07-26 | -5.49 | $113.07 | 335430 |
| 2024-07-25 | -38.85 | $110.40 | 432000 |
| 2024-07-24 | -31.35 | $110.50 | 586000 |
| 2024-07-23 | -17.40 | $111.59 | 561520 |
| 2024-07-22 | -31.17 | $109.12 | 237000 |
| 2024-07-19 | -31.09 | $108.55 | 321000 |
| 2024-07-18 | -26.73 | $108.92 | 380200 |
| 2024-07-17 | -39.41 | $106.77 | 434090 |
| 2024-07-16 | -30.15 | $108.34 | 358480 |
| 2024-07-15 | -40.24 | $106.63 | 414000 |
| 2024-07-12 | -30.44 | $108.29 | 247000 |
| 2024-07-11 | -31.86 | $108.05 | 383000 |
| 2024-07-10 | -30.62 | $108.26 | 403000 |
| 2024-07-09 | -33.98 | $107.69 | 351000 |
| 2024-07-08 | -26.67 | $108.93 | 452000 |
| 2024-07-05 | -33.63 | $107.75 | 626570 |
| 2024-07-03 | -24.96 | $109.22 | 427000 |
| 2024-07-02 | -17.11 | $110.55 | 586220 |
| 2024-07-01 | -14.45 | $111.00 | 1.1M |
| 2024-06-28 | -4.19 | $108.50 | 6.8M |
| 2024-06-27 | -6.05 | $107.09 | 595470 |
| 2024-06-26 | -12.31 | $106.27 | 677000 |
| 2024-06-25 | -1.10 | $105.34 | 591150 |
| 2024-06-24 | -17.68 | $103.31 | 674000 |
| 2024-06-21 | -62.51 | $99.53 | 734000 |
| 2024-06-20 | -83.16 | $97.79 | 821430 |
| 2024-06-18 | -22.71 | $102.39 | 639930 |
| 2024-06-17 | -42.36 | $100.17 | 405000 |
| 2024-06-14 | -37.35 | $100.40 | 435530 |
| 2024-06-13 | -29.21 | $101.21 | 404000 |
| 2024-06-12 | -19.37 | $102.42 | 899000 |
| 2024-06-11 | -0.98 | $103.60 | 768000 |
| 2024-06-10 | -15.25 | $101.40 | 585000 |
| 2024-06-07 | -8.58 | $102.10 | 500270 |
| 2024-06-06 | -1.90 | $101.80 | 669070 |
| 2024-06-05 | -6.47 | $99.88 | 745470 |
| 2024-06-04 | -37.52 | $98.64 | 629000 |
| 2024-06-03 | -26.60 | $98.27 | 608060 |
| 2024-05-31 | -25.45 | $98.10 | 808550 |
| 2024-05-30 | -23.53 | $98.27 | 474000 |
| 2024-05-29 | -21.81 | $98.48 | 580000 |
| 2024-05-28 | -19.92 | $98.84 | 721000 |
| 2024-05-24 | -17.86 | $99.27 | 636450 |
| 2024-05-23 | -26.58 | $97.41 | 752450 |
| 2024-05-22 | -15.22 | $99.80 | 832080 |
| 2024-05-21 | -23.20 | $98.12 | 543000 |
| 2024-05-20 | -40.28 | $94.53 | 390300 |
| 2024-05-17 | -43.91 | $93.70 | 712250 |
| 2024-05-16 | -42.62 | $93.24 | 639460 |
| 2024-05-15 | -34.21 | $95.16 | 385080 |
| 2024-05-14 | -33.38 | $95.35 | 335000 |
| 2024-05-13 | -34.03 | $95.20 | 392070 |
| 2024-05-10 | -33.99 | $95.21 | 361000 |
| 2024-05-09 | -35.95 | $94.76 | 567310 |
| 2024-05-08 | -37.17 | $94.48 | 1.2M |
| 2024-05-07 | -9.03 | $100.93 | 2.0M |
| 2024-05-06 | -8.64 | $85.79 | 411050 |
| 2024-05-03 | 0.00 | $85.34 | 426720 |
| 2024-05-02 | -15.19 | $84.10 | 382010 |
| 2024-05-01 | -37.34 | $83.05 | 286000 |
| 2024-04-30 | -46.84 | $82.60 | 560250 |
| 2024-04-29 | -29.75 | $83.41 | 435410 |
| 2024-04-26 | -54.43 | $82.24 | 352000 |
| 2024-04-25 | -36.29 | $83.10 | 347000 |
| 2024-04-24 | -19.03 | $84.25 | 415500 |
| 2024-04-23 | -46.83 | $83.10 | 236000 |
| 2024-04-22 | -58.41 | $83.07 | 262320 |
| 2024-04-19 | -81.43 | $81.72 | 366000 |
| 2024-04-18 | -99.77 | $80.10 | 403000 |
| 2024-04-17 | -92.15 | $81.16 | 377000 |
| 2024-04-16 | -90.61 | $81.29 | 293350 |
| 2024-04-15 | -90.96 | $81.26 | 279600 |
| 2024-04-12 | -85.85 | $81.69 | 306260 |
| 2024-04-11 | -81.45 | $82.06 | 459750 |
| 2024-04-10 | -93.58 | $81.04 | 490000 |
| 2024-04-09 | -66.21 | $83.56 | 429000 |
| 2024-04-08 | -54.46 | $84.51 | 317010 |
| 2024-04-05 | -73.02 | $83.01 | 320030 |
| 2024-04-04 | -86.01 | $81.96 | 353740 |
| 2024-04-03 | -94.36 | $81.22 | 531000 |
| 2024-04-02 | -87.98 | $81.74 | 482350 |
| 2024-04-01 | -64.91 | $83.62 | 382260 |
| 2024-03-28 | -52.39 | $84.64 | 566000 |
| 2024-03-27 | -57.55 | $84.22 | 426190 |
| 2024-03-26 | -60.25 | $84.00 | 384000 |
| 2024-03-25 | -49.20 | $84.90 | 301330 |
| 2024-03-22 | -18.16 | $87.43 | 464000 |
| 2024-03-21 | -5.08 | $88.42 | 491050 |
| 2024-03-20 | -0.97 | $86.41 | 512720 |
| 2024-03-19 | -37.57 | $83.80 | 338000 |
| 2024-03-18 | -45.44 | $83.36 | 437080 |
| 2024-03-15 | -51.59 | $83.05 | 924320 |
| 2024-03-14 | -34.57 | $84.36 | 584470 |
| 2024-03-13 | -40.39 | $84.00 | 573420 |
| 2024-03-12 | -71.24 | $82.09 | 354790 |
| 2024-03-11 | -63.00 | $82.60 | 414000 |
| 2024-03-08 | -72.08 | $82.51 | 289330 |
| 2024-03-07 | -77.28 | $82.28 | 412000 |
| 2024-03-06 | -92.69 | $81.02 | 472500 |
| 2024-03-05 | -78.48 | $82.40 | 476000 |
| 2024-03-04 | -70.13 | $83.56 | 517000 |
| 2024-03-01 | -75.28 | $83.00 | 455980 |
| 2024-02-29 | -65.35 | $84.08 | 560000 |
| 2024-02-28 | -72.61 | $83.29 | 519440 |
| 2024-02-27 | -73.07 | $83.24 | 542280 |
| 2024-02-26 | -58.73 | $84.80 | 401100 |
| 2024-02-23 | -76.01 | $82.92 | 500000 |
| 2024-02-22 | -90.35 | $81.36 | 818000 |
| 2024-02-21 | -85.94 | $84.16 | 598170 |
| 2024-02-20 | -94.60 | $83.65 | 732000 |
| 2024-02-16 | -82.56 | $84.61 | 596000 |
| 2024-02-15 | -53.09 | $86.46 | 607380 |
| 2024-02-14 | -71.27 | $84.84 | 414070 |
| 2024-02-13 | -71.94 | $84.78 | 528160 |
| 2024-02-12 | -65.33 | $85.47 | 845060 |
| 2024-02-09 | -56.41 | $86.50 | 451050 |
| 2024-02-08 | -41.84 | $87.91 | 366550 |
| 2024-02-07 | -40.47 | $88.34 | 308250 |
| 2024-02-06 | -46.76 | $87.70 | 424000 |
| 2024-02-05 | -25.64 | $89.85 | 289210 |
| 2024-02-02 | -14.83 | $90.95 | 422000 |
| 2024-02-01 | -31.01 | $89.89 | 383440 |
| 2024-01-31 | -67.62 | $86.14 | 464000 |
| 2024-01-30 | -61.49 | $86.87 | 306000 |
| 2024-01-29 | -69.80 | $85.88 | 285000 |
| 2024-01-26 | -85.62 | $84.28 | 339020 |
| 2024-01-25 | -87.56 | $84.01 | 421360 |
| 2024-01-24 | -63.26 | $87.39 | 324240 |
| 2024-01-23 | -70.31 | $86.41 | 565380 |
| 2024-01-22 | -66.86 | $86.89 | 714150 |
| 2024-01-19 | -74.26 | $85.86 | 708410 |
| 2024-01-18 | -96.53 | $85.89 | 691610 |
| 2024-01-17 | -64.97 | $89.31 | 359000 |
| 2024-01-16 | -45.71 | $90.92 | 446180 |
| 2024-01-12 | -45.27 | $90.97 | 335700 |
| 2024-01-11 | -41.59 | $91.10 | 459000 |
| 2024-01-10 | -34.74 | $91.33 | 444250 |
| 2024-01-09 | -31.64 | $91.40 | 425100 |
| 2024-01-08 | -28.38 | $91.47 | 411000 |
| 2024-01-05 | -31.84 | $90.71 | 351000 |
| 2024-01-04 | -22.17 | $91.60 | 423140 |
| 2024-01-03 | -17.31 | $92.40 | 484000 |
| 2024-01-02 | -11.43 | $93.50 | 493000 |
| 2023-12-29 | -14.14 | $92.84 | 465000 |
| 2023-12-28 | -11.97 | $93.30 | 520610 |
| 2023-12-27 | -0.52 | $94.90 | 374080 |
| 2023-12-26 | -1.21 | $92.94 | 310000 |
| 2023-12-22 | -9.04 | $91.01 | 635340 |
| 2023-12-21 | -0.86 | $89.04 | 609000 |
| 2023-12-20 | -8.25 | $87.70 | 741080 |
| 2023-12-19 | -1.95 | $88.66 | 592120 |
| 2023-12-18 | -11.54 | $86.87 | 461000 |
| 2023-12-15 | -17.53 | $85.60 | 1.3M |
| 2023-12-14 | -2.67 | $85.97 | 394060 |
| 2023-12-13 | -3.21 | $85.55 | 586000 |
| 2023-12-12 | -4.39 | $84.10 | 534000 |
| 2023-12-11 | -4.33 | $82.50 | 528000 |
| 2023-12-08 | -10.23 | $80.63 | 468000 |
| 2023-12-07 | -4.35 | $80.92 | 617300 |
| 2023-12-06 | -1.21 | $78.50 | 546230 |
| 2023-12-05 | -4.73 | $75.50 | 299000 |
| 2023-12-04 | -1.90 | $74.61 | 417370 |
| 2023-12-01 | -9.87 | $72.66 | 507070 |
| 2023-11-30 | -1.39 | $73.45 | 687000 |
| 2023-11-29 | -9.44 | $72.58 | 529000 |
| 2023-11-28 | -15.28 | $71.95 | 364000 |
| 2023-11-27 | -10.19 | $72.50 | 333000 |
| 2023-11-24 | -10.19 | $72.50 | 134000 |
| 2023-11-22 | -7.41 | $72.80 | 252000 |
| 2023-11-21 | -12.80 | $72.00 | 584000 |
| 2023-11-20 | -2.48 | $71.64 | 359000 |
| 2023-11-17 | -0.57 | $71.00 | 634000 |
| 2023-11-16 | -4.44 | $69.65 | 477500 |
| 2023-11-15 | -11.42 | $69.10 | 365000 |
| 2023-11-14 | -13.32 | $68.95 | 402000 |
| 2023-11-13 | -7.21 | $68.04 | 284000 |
| 2023-11-10 | -7.84 | $68.00 | 302000 |
| 2023-11-09 | -12.29 | $67.63 | 572180 |
| 2023-11-08 | -15.82 | $67.38 | 260000 |
| 2023-11-07 | -15.68 | $67.39 | 522500 |
| 2023-11-06 | -10.22 | $66.43 | 216000 |
| 2023-11-03 | -30.47 | $65.30 | 461000 |
| 2023-11-02 | -47.85 | $64.33 | 519270 |
| 2023-11-01 | -52.15 | $64.09 | 316100 |
| 2023-10-31 | -60.22 | $63.64 | 419100 |
| 2023-10-30 | -52.15 | $64.09 | 275170 |
| 2023-10-27 | -64.34 | $63.41 | 222000 |
| 2023-10-26 | -53.76 | $64.00 | 233000 |
| 2023-10-25 | -49.64 | $64.23 | 185000 |
| 2023-10-24 | -41.40 | $64.69 | 303190 |
| 2023-10-23 | -82.44 | $62.40 | 220460 |
| 2023-10-20 | -84.77 | $62.27 | 241270 |
| 2023-10-19 | -79.65 | $62.57 | 644190 |
| 2023-10-18 | -64.25 | $63.44 | 183130 |
| 2023-10-17 | -67.08 | $63.28 | 330000 |
| 2023-10-16 | -67.26 | $63.27 | 305300 |
| 2023-10-13 | -87.08 | $62.15 | 428030 |
| 2023-10-12 | -87.40 | $62.77 | 448000 |
| 2023-10-11 | -23.82 | $65.96 | 391080 |
| 2023-10-10 | -32.48 | $65.82 | 432210 |
| 2023-10-09 | -72.02 | $64.03 | 254350 |
| 2023-10-06 | -69.07 | $64.21 | 340000 |
| 2023-10-05 | -91.74 | $63.23 | 273080 |
| 2023-10-04 | -68.44 | $64.50 | 239000 |
| 2023-10-03 | -88.81 | $63.39 | 216550 |
| 2023-10-02 | -88.32 | $63.64 | 173000 |
| 2023-09-29 | -91.26 | $63.63 | 210000 |
| 2023-09-28 | -81.24 | $64.34 | 220580 |
| 2023-09-27 | -91.12 | $63.66 | 269000 |
| 2023-09-26 | -90.09 | $64.60 | 237450 |
| 2023-09-25 | -77.52 | $65.40 | 194000 |
| 2023-09-22 | -75.47 | $65.53 | 287180 |
| 2023-09-21 | -79.40 | $65.28 | 198490 |
| 2023-09-20 | -67.30 | $66.05 | 331250 |
| 2023-09-19 | -75.47 | $65.53 | 185280 |
| 2023-09-18 | -75.94 | $65.50 | 255000 |
| 2023-09-15 | -92.61 | $64.44 | 749000 |
| 2023-09-14 | -72.86 | $66.00 | 446280 |
| 2023-09-13 | -72.62 | $66.30 | 290000 |
| 2023-09-12 | -62.37 | $67.27 | 337320 |
| 2023-09-11 | -65.18 | $67.60 | 505000 |
| 2023-09-08 | -87.77 | $65.29 | 613000 |
| 2023-09-07 | -94.00 | $66.24 | 357000 |
| 2023-09-06 | -92.65 | $66.36 | 396000 |
| 2023-09-05 | -78.39 | $67.62 | 447000 |
| 2023-09-01 | -97.34 | $66.87 | 501500 |
| 2023-08-31 | -69.04 | $69.89 | 638000 |
| 2023-08-30 | -46.15 | $69.81 | 508000 |
| 2023-08-29 | -36.66 | $70.10 | 643000 |
| 2023-08-28 | -40.69 | $69.61 | 226110 |
| 2023-08-25 | -41.85 | $69.47 | 414220 |
| 2023-08-24 | -46.71 | $68.88 | 245280 |
| 2023-08-23 | -40.77 | $69.60 | 279000 |
| 2023-08-22 | -45.47 | $69.03 | 259220 |
| 2023-08-21 | -46.05 | $68.96 | 217000 |
| 2023-08-18 | -40.86 | $69.59 | 503100 |
| 2023-08-17 | -45.80 | $68.99 | 376000 |
| 2023-08-16 | -25.78 | $71.42 | 347000 |
| 2023-08-15 | -22.32 | $71.84 | 168460 |
| 2023-08-14 | -20.35 | $72.08 | 459000 |
| 2023-08-11 | -3.21 | $74.16 | 367460 |
| 2023-08-10 | -16.70 | $71.39 | 400200 |
| 2023-08-09 | -30.94 | $69.61 | 278000 |
| 2023-08-08 | -24.11 | $70.36 | 334090 |
| 2023-08-07 | -15.93 | $71.32 | 348000 |
| 2023-08-04 | -31.35 | $69.51 | 730270 |
| 2023-08-03 | -20.53 | $70.78 | 1.1M |
| 2023-08-02 | -78.03 | $62.41 | 410210 |
| 2023-08-01 | -57.44 | $63.31 | 644000 |
| 2023-07-31 | -56.75 | $63.34 | 570560 |
| 2023-07-28 | -2.75 | $65.70 | 380000 |
| 2023-07-27 | -18.28 | $64.49 | 383090 |
| 2023-07-26 | -42.47 | $63.59 | 492320 |
| 2023-07-25 | -35.48 | $63.85 | 234000 |
| 2023-07-24 | -19.44 | $64.64 | 269620 |
| 2023-07-21 | -61.84 | $63.98 | 393430 |
| 2023-07-20 | -57.62 | $64.26 | 314110 |
| 2023-07-19 | -56.26 | $64.35 | 483900 |
| 2023-07-18 | -81.15 | $62.70 | 942000 |
| 2023-07-17 | -68.78 | $63.52 | 313540 |
| 2023-07-14 | -78.13 | $62.90 | 200320 |
| 2023-07-13 | -83.41 | $62.55 | 268240 |
| 2023-07-12 | -99.25 | $61.50 | 545010 |
| 2023-07-11 | -93.77 | $61.91 | 384000 |
| 2023-07-10 | -93.90 | $63.31 | 388410 |
| 2023-07-07 | -93.50 | $63.33 | 393240 |
| 2023-07-06 | -83.56 | $63.96 | 174000 |
| 2023-07-05 | -73.46 | $64.55 | 324000 |
| 2023-07-03 | -84.78 | $63.95 | 253000 |
| 2023-06-30 | -97.64 | $63.60 | 211000 |
| 2023-06-29 | -92.53 | $63.94 | 228220 |
| 2023-06-28 | -80.81 | $64.63 | 292000 |
| 2023-06-27 | -87.52 | $64.48 | 492110 |
| 2023-06-26 | -96.79 | $63.96 | 453890 |
| 2023-06-23 | -70.94 | $65.41 | 755050 |
| 2023-06-22 | -30.12 | $67.70 | 348000 |
| 2023-06-21 | -53.30 | $66.40 | 336530 |
| 2023-06-20 | -71.66 | $65.37 | 410000 |
| 2023-06-16 | -66.67 | $65.65 | 713300 |
| 2023-06-15 | -94.32 | $64.08 | 354190 |
| 2023-06-14 | -80.20 | $64.69 | 490000 |
| 2023-06-13 | -59.00 | $65.36 | 373000 |
| 2023-06-12 | -57.83 | $65.44 | 527000 |
| 2023-06-09 | -40.56 | $66.62 | 409290 |
| 2023-06-08 | -36.75 | $66.88 | 553180 |
| 2023-06-07 | -41.29 | $66.57 | 550090 |
| 2023-06-06 | -16.54 | $68.26 | 450190 |
| 2023-06-05 | -41.43 | $66.56 | 536000 |
| 2023-06-02 | -2.49 | $69.22 | 458000 |
| 2023-06-01 | -16.73 | $68.02 | 314000 |
| 2023-05-31 | -31.46 | $66.17 | 577230 |
| 2023-05-30 | -24.11 | $66.78 | 390000 |
| 2023-05-26 | -19.36 | $67.30 | 281000 |
| 2023-05-25 | -21.56 | $66.82 | 205260 |
| 2023-05-24 | -26.07 | $66.01 | 215000 |
| 2023-05-23 | -24.31 | $66.14 | 328000 |
| 2023-05-22 | -21.83 | $66.36 | 336000 |
| 2023-05-19 | -21.09 | $66.43 | 384000 |
| 2023-05-18 | -26.27 | $65.58 | 403200 |
| 2023-05-17 | -36.10 | $63.80 | 329260 |
| 2023-05-16 | -35.82 | $63.70 | 511000 |
| 2023-05-15 | -38.12 | $63.31 | 300000 |
| 2023-05-12 | -37.81 | $63.20 | 330000 |
| 2023-05-11 | -37.08 | $63.32 | 292000 |
| 2023-05-10 | -39.09 | $62.99 | 343000 |
| 2023-05-09 | -39.21 | $62.97 | 462660 |
| 2023-05-08 | -25.65 | $65.20 | 357480 |
| 2023-05-05 | -23.02 | $65.58 | 720000 |
| 2023-05-04 | -21.88 | $65.77 | 818350 |
| 2023-05-03 | -29.01 | $59.09 | 447000 |
| 2023-05-02 | -4.84 | $59.38 | 384000 |
| 2023-05-01 | -2.71 | $59.46 | 333000 |
| 2023-04-28 | -5.38 | $58.95 | 335440 |
| 2023-04-27 | -10.21 | $57.36 | 356700 |
| 2023-04-26 | -3.01 | $57.07 | 326020 |
| 2023-04-25 | -16.53 | $56.05 | 294110 |
| 2023-04-24 | -1.01 | $55.84 | 320000 |
| 2023-04-21 | -9.91 | $55.13 | 274000 |
| 2023-04-20 | -1.75 | $55.49 | 266040 |
| 2023-04-19 | -15.94 | $53.69 | 306120 |
| 2023-04-18 | -11.25 | $53.84 | 166000 |
| 2023-04-17 | -21.12 | $53.33 | 363000 |
| 2023-04-14 | -13.22 | $53.58 | 275000 |
| 2023-04-13 | -9.81 | $53.74 | 225000 |
| 2023-04-12 | -23.45 | $53.10 | 190130 |
| 2023-04-11 | -19.19 | $53.30 | 274000 |
| 2023-04-10 | -10.87 | $53.69 | 272260 |
| 2023-04-06 | -24.09 | $53.07 | 189000 |
| 2023-04-05 | -27.88 | $53.21 | 318180 |
| 2023-04-04 | -52.40 | $51.99 | 462250 |
| 2023-04-03 | -19.75 | $54.06 | 218000 |
| 2023-03-31 | -30.07 | $53.51 | 477000 |
| 2023-03-30 | -35.97 | $53.32 | 256440 |
| 2023-03-29 | -31.68 | $53.63 | 307340 |
| 2023-03-28 | -44.78 | $53.37 | 304000 |
| 2023-03-27 | -48.70 | $53.86 | 210240 |
| 2023-03-24 | -64.39 | $52.53 | 253000 |
| 2023-03-23 | -76.65 | $51.49 | 260000 |
| 2023-03-22 | -79.48 | $51.25 | 195610 |
| 2023-03-21 | -73.82 | $51.73 | 264210 |
| 2023-03-20 | -78.42 | $51.34 | 324260 |
| 2023-03-17 | -96.23 | $49.83 | 1.2M |
| 2023-03-16 | -94.52 | $50.58 | 441650 |
| 2023-03-15 | -91.72 | $50.90 | 546140 |
| 2023-03-14 | -88.37 | $51.99 | 485080 |
| 2023-03-13 | -78.49 | $51.86 | 558400 |
| 2023-03-10 | -71.99 | $52.36 | 392000 |
| 2023-03-09 | -61.64 | $53.17 | 413000 |
| 2023-03-08 | -45.29 | $54.29 | 298000 |
| 2023-03-07 | -45.04 | $54.31 | 356000 |
| 2023-03-06 | -37.21 | $54.95 | 239000 |
| 2023-03-03 | -36.72 | $54.99 | 284310 |
| 2023-03-02 | -34.39 | $55.18 | 387000 |
| 2023-03-01 | -31.80 | $55.22 | 428420 |
| 2023-02-28 | -25.76 | $55.69 | 684000 |
| 2023-02-27 | 0.00 | $57.94 | 348000 |
| 2023-02-24 | -12.73 | $56.47 | 425160 |
| 2023-02-23 | -5.74 | $57.09 | 694420 |
| 2023-02-22 | -24.25 | $52.00 | 356840 |
| 2023-02-21 | -26.10 | $51.92 | 450300 |
| 2023-02-17 | 0.00 | $53.05 | 369260 |
| 2023-02-16 | -14.88 | $52.12 | 353000 |
| 2023-02-15 | -5.26 | $52.65 | 249000 |
| 2023-02-14 | -25.05 | $51.56 | 325410 |
| 2023-02-13 | -13.79 | $52.18 | 406050 |
| 2023-02-10 | -48.28 | $50.28 | 221270 |
| 2023-02-09 | -43.38 | $50.55 | 273470 |
| 2023-02-08 | -39.20 | $50.78 | 395280 |
| 2023-02-07 | -31.03 | $51.23 | 704490 |
| 2023-02-06 | -15.43 | $52.09 | 307000 |
| 2023-02-03 | -23.59 | $51.64 | 394450 |
| 2023-02-02 | -6.35 | $52.59 | 384000 |
| 2023-02-01 | -10.82 | $51.90 | 523000 |
| 2023-01-31 | -22.36 | $50.68 | 521120 |
| 2023-01-30 | -63.27 | $48.80 | 279030 |
| 2023-01-27 | -47.21 | $49.74 | 332000 |
| 2023-01-26 | -35.96 | $50.33 | 308000 |
| 2023-01-25 | -46.84 | $50.20 | 237000 |
| 2023-01-24 | -54.32 | $49.75 | 350200 |
| 2023-01-23 | -62.96 | $49.23 | 371000 |
| 2023-01-20 | -77.74 | $48.34 | 368000 |
| 2023-01-19 | -86.38 | $47.82 | 320000 |
| 2023-01-18 | -83.06 | $48.02 | 416360 |
| 2023-01-17 | -57.97 | $49.53 | 398470 |
| 2023-01-13 | -59.30 | $49.45 | 259230 |
| 2023-01-12 | -68.27 | $48.91 | 335000 |
| 2023-01-11 | -66.01 | $49.60 | 285450 |
| 2023-01-10 | -83.45 | $48.42 | 339040 |
| 2023-01-09 | -76.11 | $49.05 | 301050 |
| 2023-01-06 | -65.04 | $50.00 | 262040 |
| 2023-01-05 | -83.92 | $48.38 | 432450 |
| 2023-01-04 | -81.35 | $48.60 | 474000 |
| 2023-01-03 | -92.19 | $47.67 | 608040 |
| 2022-12-30 | -50.70 | $51.24 | 308670 |
| 2022-12-29 | -41.82 | $52.00 | 274190 |
| 2022-12-28 | -54.56 | $50.91 | 286000 |
| 2022-12-27 | -43.81 | $51.83 | 250070 |
| 2022-12-23 | -38.55 | $52.28 | 155000 |
| 2022-12-22 | -48.36 | $51.44 | 317300 |
| 2022-12-21 | -40.42 | $52.12 | 328000 |
| 2022-12-20 | -51.10 | $51.17 | 333540 |
| 2022-12-19 | -62.46 | $49.84 | 381490 |
| 2022-12-16 | -59.33 | $49.92 | 1.3M |
| 2022-12-15 | -62.20 | $49.41 | 524380 |
| 2022-12-14 | -45.16 | $51.10 | 496490 |
| 2022-12-13 | -38.00 | $51.81 | 609000 |
| 2022-12-12 | -17.75 | $53.80 | 506000 |
| 2022-12-09 | -2.83 | $54.14 | 562600 |
| 2022-12-08 | -2.08 | $51.19 | 424100 |
| 2022-12-07 | -51.25 | $48.28 | 314000 |
| 2022-12-06 | -66.96 | $47.40 | 447350 |
| 2022-12-05 | -37.86 | $49.03 | 405490 |
| 2022-12-02 | -6.07 | $50.81 | 468030 |
| 2022-12-01 | -8.15 | $50.05 | 446060 |
| 2022-11-30 | -9.51 | $49.18 | 523000 |
| 2022-11-29 | -37.83 | $47.90 | 460460 |
| 2022-11-28 | -29.32 | $48.32 | 499040 |
| 2022-11-25 | -41.57 | $48.00 | 227000 |
| 2022-11-23 | -43.78 | $47.89 | 273030 |
| 2022-11-22 | -36.75 | $48.24 | 427000 |
| 2022-11-21 | -48.39 | $47.66 | 544000 |
| 2022-11-18 | -61.25 | $46.64 | 362440 |
| 2022-11-17 | -52.79 | $46.29 | 382240 |
| 2022-11-16 | -54.47 | $46.17 | 397120 |
| 2022-11-15 | -48.46 | $46.60 | 571000 |
| 2022-11-14 | -63.13 | $45.55 | 530000 |
| 2022-11-11 | -44.27 | $46.90 | 491870 |
| 2022-11-10 | -30.73 | $47.87 | 494160 |
| 2022-11-09 | -50.84 | $46.43 | 467000 |
| 2022-11-08 | -34.36 | $47.61 | 494000 |
| 2022-11-07 | -29.75 | $47.94 | 567000 |
| 2022-11-04 | -12.71 | $49.16 | 389000 |
| 2022-11-03 | -21.37 | $48.54 | 761000 |
| 2022-11-02 | -60.20 | $45.76 | 667770 |
| 2022-11-01 | -34.50 | $47.60 | 409270 |
| 2022-10-31 | -19.13 | $48.70 | 405240 |
| 2022-10-28 | -9.77 | $49.21 | 426000 |
| 2022-10-27 | -6.00 | $48.06 | 360000 |
| 2022-10-26 | -14.56 | $46.88 | 404000 |
| 2022-10-25 | 0.00 | $46.97 | 423000 |
| 2022-10-24 | -11.17 | $45.27 | 319190 |
| 2022-10-21 | -26.63 | $44.44 | 325270 |
| 2022-10-20 | -51.96 | $43.08 | 328000 |
| 2022-10-19 | -32.03 | $44.15 | 354060 |
| 2022-10-18 | -26.07 | $44.47 | 348000 |
| 2022-10-17 | -32.96 | $44.10 | 393000 |
| 2022-10-14 | -47.30 | $43.33 | 457000 |
| 2022-10-13 | -3.17 | $45.70 | 312000 |
| 2022-10-12 | -28.19 | $44.04 | 280160 |
| 2022-10-11 | -21.30 | $44.38 | 347040 |
| 2022-10-10 | -22.86 | $44.82 | 312000 |
| 2022-10-07 | -48.04 | $43.94 | 386000 |
| 2022-10-06 | -47.58 | $43.97 | 320000 |
| 2022-10-05 | -45.77 | $44.09 | 448000 |
| 2022-10-04 | -47.28 | $43.99 | 382380 |
| 2022-10-03 | -63.75 | $42.90 | 316350 |
| 2022-09-30 | -91.14 | $41.17 | 403220 |
| 2022-09-29 | -81.61 | $41.89 | 349400 |
| 2022-09-28 | -79.21 | $42.30 | 413000 |
| 2022-09-27 | -94.80 | $40.98 | 431000 |
| 2022-09-26 | -92.49 | $41.36 | 308000 |
| 2022-09-23 | -93.16 | $41.35 | 439190 |
| 2022-09-22 | -98.27 | $42.18 | 251000 |
| 2022-09-21 | -92.32 | $42.80 | 316000 |
| 2022-09-20 | -89.27 | $43.14 | 251000 |
| 2022-09-19 | -85.42 | $43.57 | 374000 |
| 2022-09-16 | -89.17 | $43.24 | 709000 |
| 2022-09-15 | -96.59 | $43.03 | 446000 |
| 2022-09-14 | -89.25 | $44.30 | 490000 |
| 2022-09-13 | -97.29 | $43.47 | 679230 |
| 2022-09-12 | -77.27 | $46.55 | 527000 |
| 2022-09-09 | -84.04 | $45.94 | 275000 |
| 2022-09-08 | -87.69 | $45.61 | 366360 |
| 2022-09-07 | -85.92 | $45.77 | 483000 |
| 2022-09-06 | -98.82 | $45.18 | 316240 |
| 2022-09-02 | -93.94 | $46.55 | 282000 |
| 2022-09-01 | -91.29 | $47.44 | 324440 |
| 2022-08-31 | -96.36 | $47.43 | 499000 |
| 2022-08-30 | -92.66 | $48.85 | 499040 |
| 2022-08-29 | -80.28 | $49.57 | 356110 |
| 2022-08-26 | -91.07 | $49.44 | 298350 |
| 2022-08-25 | -62.05 | $50.74 | 221000 |
| 2022-08-24 | -57.14 | $50.96 | 177000 |
| 2022-08-23 | -45.31 | $51.49 | 288480 |
| 2022-08-22 | -30.88 | $52.01 | 266020 |
| 2022-08-19 | -16.36 | $52.72 | 338000 |
| 2022-08-18 | -2.05 | $53.42 | 257330 |
| 2022-08-17 | -22.65 | $52.01 | 366230 |
| 2022-08-16 | -28.38 | $51.76 | 446000 |
| 2022-08-15 | -53.09 | $50.68 | 349230 |
| 2022-08-12 | -61.10 | $50.33 | 326000 |
| 2022-08-11 | -69.34 | $49.97 | 274000 |
| 2022-08-10 | -74.42 | $49.92 | 396430 |
| 2022-08-09 | -87.10 | $49.76 | 322000 |
| 2022-08-08 | -87.42 | $49.81 | 356000 |
| 2022-08-05 | -86.02 | $49.97 | 409000 |
| 2022-08-04 | -84.52 | $50.14 | 379000 |
| 2022-08-03 | -79.16 | $50.75 | 938180 |
| 2022-08-02 | -74.49 | $51.28 | 421000 |
| 2022-08-01 | -67.28 | $52.10 | 408070 |
| 2022-07-29 | -74.32 | $51.30 | 546720 |
| 2022-07-28 | -79.77 | $50.68 | 469440 |
| 2022-07-27 | -79.42 | $50.72 | 459000 |
| 2022-07-26 | -84.26 | $50.17 | 867170 |
| 2022-07-25 | -90.94 | $49.41 | 527000 |
| 2022-07-22 | -88.48 | $49.69 | 630000 |
| 2022-07-21 | -84.78 | $50.11 | 579000 |
| 2022-07-20 | -85.49 | $50.03 | 1.1M |
| 2022-07-19 | -80.47 | $50.60 | 9.9M |
| 2022-07-18 | -89.71 | $49.55 | 1.3M |
| 2022-07-15 | -84.87 | $50.10 | 1.4M |
| 2022-07-14 | -73.18 | $51.43 | 2.2M |
| 2022-07-13 | -16.91 | $57.93 | 276000 |
| 2022-07-12 | -26.12 | $56.94 | 445350 |
| 2022-07-11 | -23.90 | $57.30 | 209110 |
| 2022-07-08 | -35.00 | $58.37 | 262320 |
| 2022-07-07 | -44.77 | $57.70 | 247110 |
| 2022-07-06 | -44.22 | $58.26 | 267000 |
| 2022-07-05 | -44.46 | $58.22 | 390010 |
| 2022-07-01 | -48.74 | $57.51 | 354640 |
| 2022-06-30 | -55.48 | $56.39 | 394190 |
| 2022-06-29 | -62.76 | $55.18 | 222550 |
| 2022-06-28 | -67.45 | $54.40 | 357490 |
| 2022-06-27 | -56.08 | $56.29 | 342000 |
| 2022-06-24 | -62.76 | $55.18 | 768420 |
| 2022-06-23 | -81.05 | $52.14 | 321000 |
| 2022-06-22 | -90.55 | $50.56 | 289380 |
| 2022-06-21 | -84.12 | $51.63 | 423000 |
| 2022-06-17 | -96.04 | $49.62 | 1.3M |
| 2022-06-16 | -68.44 | $53.36 | 518000 |
| 2022-06-15 | -58.72 | $55.10 | 511500 |
| 2022-06-14 | -48.16 | $56.99 | 478560 |
| 2022-06-13 | -58.16 | $55.20 | 541060 |
| 2022-06-10 | -41.17 | $58.24 | 437010 |
| 2022-06-09 | -37.21 | $58.95 | 698370 |
| 2022-06-08 | -13.41 | $63.21 | 467040 |
| 2022-06-07 | -11.58 | $63.50 | 626010 |
| 2022-06-06 | -4.93 | $63.58 | 826000 |
| 2022-06-03 | -7.66 | $60.30 | 485000 |
| 2022-06-02 | -0.78 | $60.23 | 406200 |
| 2022-06-01 | -10.96 | $57.38 | 542530 |
| 2022-05-31 | -15.65 | $56.50 | 471400 |
| 2022-05-27 | -14.86 | $56.53 | 272000 |
| 2022-05-26 | -19.96 | $55.75 | 525230 |
| 2022-05-25 | -3.60 | $58.25 | 473410 |
| 2022-05-24 | -3.80 | $56.42 | 593320 |
| 2022-05-23 | -5.84 | $54.33 | 477000 |
| 2022-05-20 | -36.24 | $50.84 | 327000 |
| 2022-05-19 | -50.44 | $49.21 | 389000 |
| 2022-05-18 | -53.22 | $48.89 | 433000 |
| 2022-05-17 | -21.34 | $52.55 | 287250 |
| 2022-05-16 | -17.68 | $52.97 | 354000 |
| 2022-05-13 | -5.72 | $53.08 | 425980 |
| 2022-05-12 | -4.83 | $51.40 | 288500 |
| 2022-05-11 | -24.15 | $49.80 | 357000 |
| 2022-05-10 | -7.67 | $50.26 | 459000 |
| 2022-05-09 | -15.21 | $49.71 | 459000 |
| 2022-05-06 | -33.56 | $48.37 | 358020 |
| 2022-05-05 | -52.74 | $46.97 | 359570 |
| 2022-05-04 | -16.71 | $49.60 | 535440 |
| 2022-05-03 | -82.37 | $44.95 | 255000 |
| 2022-05-02 | -83.77 | $44.88 | 364110 |
| 2022-04-29 | -98.23 | $44.15 | 336000 |
| 2022-04-28 | -82.62 | $46.10 | 347000 |
| 2022-04-27 | -99.30 | $46.20 | 356000 |
| 2022-04-26 | -92.86 | $47.35 | 369000 |
| 2022-04-25 | -69.18 | $48.51 | 409000 |
| 2022-04-22 | -90.20 | $47.48 | 246060 |
| 2022-04-21 | -63.88 | $48.77 | 309430 |
| 2022-04-20 | -52.86 | $49.31 | 271400 |
| 2022-04-19 | -57.35 | $49.09 | 350000 |
| 2022-04-18 | -89.59 | $47.51 | 405380 |
| 2022-04-14 | -53.67 | $49.27 | 173000 |
| 2022-04-13 | -50.41 | $49.43 | 327010 |
| 2022-04-12 | -61.22 | $48.90 | 292000 |
| 2022-04-11 | -52.81 | $48.52 | 402330 |
| 2022-04-08 | -45.11 | $48.81 | 335000 |
| 2022-04-07 | -37.71 | $49.23 | 521210 |
| 2022-04-06 | -32.69 | $49.51 | 356360 |
| 2022-04-05 | -28.18 | $49.84 | 322000 |
| 2022-04-04 | -17.00 | $50.55 | 466390 |
| 2022-04-01 | -4.07 | $51.36 | 370000 |
| 2022-03-31 | -22.44 | $49.69 | 483420 |
| 2022-03-30 | -28.16 | $49.17 | 369090 |
| 2022-03-29 | -25.08 | $49.45 | 332470 |
| 2022-03-28 | -36.96 | $48.37 | 519000 |
| 2022-03-25 | -35.53 | $48.50 | 368060 |
| 2022-03-24 | -41.69 | $47.94 | 372000 |
| 2022-03-23 | -34.23 | $48.41 | 379590 |
| 2022-03-22 | -50.63 | $49.51 | 432310 |
| 2022-03-21 | -55.81 | $49.49 | 536000 |
| 2022-03-18 | -45.02 | $51.31 | 1.3M |
| 2022-03-17 | -56.93 | $49.30 | 262000 |
| 2022-03-16 | -55.09 | $49.61 | 397180 |
| 2022-03-15 | -60.07 | $48.87 | 466330 |
| 2022-03-14 | -81.96 | $45.12 | 236480 |
| 2022-03-11 | -82.37 | $45.05 | 189400 |
| 2022-03-10 | -71.69 | $46.88 | 388000 |
| 2022-03-09 | -67.83 | $47.54 | 536270 |
| 2022-03-08 | -77.35 | $45.91 | 488160 |
| 2022-03-07 | -87.10 | $44.24 | 404000 |
| 2022-03-04 | -78.46 | $45.72 | 319000 |
| 2022-03-03 | -72.27 | $46.78 | 328520 |
| 2022-03-02 | -56.74 | $49.44 | 353000 |
| 2022-03-01 | -62.87 | $48.39 | 455000 |
| 2022-02-28 | -55.28 | $49.69 | 589000 |
| 2022-02-25 | -59.84 | $48.91 | 740000 |
| 2022-02-24 | -85.44 | $44.59 | 1.0M |
| 2022-02-23 | -97.13 | $44.67 | 1.0M |
| 2022-02-22 | -39.93 | $58.36 | 247240 |
| 2022-02-18 | -55.04 | $57.52 | 537020 |
| 2022-02-17 | -71.40 | $56.61 | 243000 |
| 2022-02-16 | -76.62 | $56.32 | 332330 |
| 2022-02-15 | -51.44 | $57.72 | 317300 |
| 2022-02-14 | -37.12 | $58.90 | 295460 |
| 2022-02-11 | -60.76 | $57.72 | 407000 |
| 2022-02-10 | -96.13 | $55.36 | 373290 |
| 2022-02-09 | -72.05 | $57.51 | 209380 |
| 2022-02-08 | -76.17 | $57.15 | 230650 |
| 2022-02-07 | -86.94 | $56.21 | 209660 |
| 2022-02-04 | -80.07 | $56.81 | 244270 |
| 2022-02-03 | -76.29 | $57.14 | 187380 |
| 2022-02-02 | -84.99 | $56.38 | 397000 |
| 2022-02-01 | -81.33 | $56.70 | 377800 |
| 2022-01-31 | -83.55 | $57.30 | 277000 |
| 2022-01-28 | -78.79 | $57.67 | 171500 |
| 2022-01-27 | -91.39 | $56.69 | 232110 |
| 2022-01-26 | -68.25 | $58.49 | 342090 |
| 2022-01-25 | -50.90 | $59.84 | 370420 |
| 2022-01-24 | -48.20 | $60.05 | 375000 |
| 2022-01-21 | -86.71 | $57.60 | 307530 |
| 2022-01-20 | -85.31 | $57.70 | 228110 |
| 2022-01-19 | -85.87 | $57.66 | 300560 |
| 2022-01-18 | -49.73 | $59.21 | 279890 |
| 2022-01-14 | -21.96 | $61.56 | 207100 |
| 2022-01-13 | -15.88 | $62.18 | 478000 |
| 2022-01-12 | -29.49 | $60.27 | 240140 |
| 2022-01-11 | -34.17 | $59.80 | 582680 |
| 2022-01-10 | -42.86 | $58.77 | 389330 |
| 2022-01-07 | -30.57 | $60.00 | 311230 |
| 2022-01-06 | -4.80 | $62.58 | 266540 |
| 2022-01-05 | -24.48 | $60.61 | 217000 |
| 2022-01-04 | -22.18 | $60.84 | 238000 |
| 2022-01-03 | -13.79 | $61.68 | 231430 |
| 2021-12-31 | -11.39 | $61.92 | 220210 |
| 2021-12-30 | -13.69 | $61.69 | 210000 |
| 2021-12-29 | -9.52 | $61.60 | 190000 |
| 2021-12-28 | -8.12 | $61.20 | 239000 |
| 2021-12-27 | -4.02 | $59.97 | 216040 |
| 2021-12-23 | -16.45 | $59.35 | 198240 |
| 2021-12-22 | -6.90 | $60.07 | 197000 |
| 2021-12-21 | -27.72 | $58.50 | 348000 |
| 2021-12-20 | -19.89 | $59.09 | 521110 |
| 2021-12-17 | -80.77 | $54.50 | 1.6M |
| 2021-12-16 | -67.32 | $55.40 | 255000 |
| 2021-12-15 | -56.95 | $55.43 | 489190 |
| 2021-12-14 | -74.46 | $53.65 | 505000 |
| 2021-12-13 | -57.37 | $54.17 | 249940 |
| 2021-12-10 | -61.57 | $53.70 | 221310 |
| 2021-12-09 | -52.31 | $53.90 | 197600 |
| 2021-12-08 | -29.07 | $55.27 | 371350 |
| 2021-12-07 | -22.99 | $56.35 | 283160 |
| 2021-12-06 | -22.23 | $56.49 | 344000 |
| 2021-12-03 | -16.82 | $57.38 | 196000 |
| 2021-12-02 | -12.28 | $58.24 | 281520 |
| 2021-12-01 | -19.47 | $56.72 | 370550 |
| 2021-11-30 | -17.76 | $57.06 | 482120 |
| 2021-11-29 | -14.61 | $57.59 | 326450 |
| 2021-11-26 | -4.17 | $59.71 | 303000 |
| 2021-11-24 | -1.87 | $59.60 | 421000 |
| 2021-11-23 | -2.69 | $59.00 | 428000 |
| 2021-11-22 | -4.76 | $58.00 | 331420 |
| 2021-11-19 | -1.57 | $55.97 | 277000 |
| 2021-11-18 | -0.43 | $55.23 | 328320 |
| 2021-11-17 | -5.56 | $52.60 | 279200 |
| 2021-11-16 | -9.00 | $51.84 | 359130 |
| 2021-11-15 | -4.01 | $51.20 | 272560 |
| 2021-11-12 | -4.88 | $51.09 | 254000 |
| 2021-11-11 | -23.05 | $48.78 | 486000 |
| 2021-11-10 | -5.96 | $48.00 | 433090 |
| 2021-11-09 | -21.99 | $42.69 | 203340 |
| 2021-11-08 | -22.41 | $42.67 | 227000 |
| 2021-11-05 | 0.00 | $43.38 | 165140 |
| 2021-11-04 | -26.47 | $41.50 | 118260 |
| 2021-11-03 | -21.47 | $41.67 | 138390 |
| 2021-11-02 | -24.00 | $40.90 | 125000 |
| 2021-11-01 | 0.00 | $41.39 | 256220 |
| 2021-10-29 | -39.27 | $40.14 | 187730 |
| 2021-10-28 | -48.67 | $39.90 | 158030 |
| 2021-10-27 | -83.63 | $39.11 | 111000 |
| 2021-10-26 | -73.45 | $39.34 | 256000 |
| 2021-10-25 | -44.18 | $39.90 | 170010 |
| 2021-10-22 | -56.22 | $39.60 | 112170 |
| 2021-10-21 | -70.28 | $39.25 | 179910 |
| 2021-10-20 | -48.59 | $39.79 | 123170 |
| 2021-10-19 | -62.20 | $39.42 | 86000 |
| 2021-10-18 | -67.34 | $39.00 | 148000 |
| 2021-10-15 | -43.40 | $39.62 | 163330 |
| 2021-10-14 | -39.31 | $39.75 | 119000 |
| 2021-10-13 | -28.93 | $40.08 | 112000 |
| 2021-10-12 | -30.82 | $40.02 | 114000 |
| 2021-10-11 | -33.96 | $39.92 | 229410 |
| 2021-10-08 | -15.72 | $40.50 | 115000 |
| 2021-10-07 | -7.40 | $40.70 | 334000 |
| 2021-10-06 | -18.35 | $40.09 | 132250 |
| 2021-10-05 | -5.40 | $40.45 | 194000 |
| 2021-10-04 | -44.26 | $39.13 | 147150 |
| 2021-10-01 | -59.42 | $38.94 | 226430 |
| 2021-09-30 | -49.69 | $39.42 | 197470 |
| 2021-09-29 | -36.48 | $39.84 | 141440 |
| 2021-09-28 | -71.38 | $38.73 | 133310 |
| 2021-09-27 | -58.49 | $39.14 | 127000 |
| 2021-09-24 | -62.58 | $39.01 | 132000 |
| 2021-09-23 | -55.66 | $39.23 | 80000 |
| 2021-09-22 | -60.06 | $39.09 | 153300 |
| 2021-09-21 | -88.68 | $38.18 | 157100 |
| 2021-09-20 | -88.36 | $38.19 | 223140 |
| 2021-09-17 | -64.36 | $39.14 | 697000 |
| 2021-09-16 | -96.74 | $38.33 | 140000 |
| 2021-09-15 | -93.54 | $38.54 | 162190 |
| 2021-09-14 | -93.39 | $38.60 | 190280 |
| 2021-09-13 | -71.50 | $39.57 | 149460 |
| 2021-09-10 | -100.00 | $39.00 | 144000 |
| 2021-09-09 | -88.21 | $39.41 | 162480 |
| 2021-09-08 | -55.33 | $40.07 | 133700 |
| 2021-09-07 | -79.00 | $39.36 | 155440 |
| 2021-09-03 | -60.45 | $39.85 | 183650 |
| 2021-09-02 | -39.55 | $40.50 | 154430 |
| 2021-09-01 | -30.77 | $40.77 | 112050 |
| 2021-08-31 | -31.27 | $40.62 | 176000 |
| 2021-08-30 | -45.92 | $40.10 | 141540 |
| 2021-08-27 | -48.73 | $40.00 | 204270 |
| 2021-08-26 | -73.80 | $39.11 | 144480 |
| 2021-08-25 | -60.00 | $39.60 | 137000 |
| 2021-08-24 | -55.49 | $39.76 | 156350 |
| 2021-08-23 | -48.73 | $40.00 | 135000 |
| 2021-08-20 | -49.61 | $40.10 | 256110 |
| 2021-08-19 | -60.63 | $39.68 | 196000 |
| 2021-08-18 | -56.96 | $39.82 | 162000 |
| 2021-08-17 | -51.33 | $40.75 | 160000 |
| 2021-08-16 | -53.41 | $40.64 | 129320 |
| 2021-08-13 | -46.59 | $41.00 | 162000 |
| 2021-08-12 | -40.91 | $41.30 | 216000 |
| 2021-08-11 | -65.15 | $40.02 | 360000 |
| 2021-08-10 | -76.70 | $39.41 | 271000 |
| 2021-08-09 | -87.88 | $38.82 | 199220 |
| 2021-08-06 | -78.22 | $39.33 | 188000 |
| 2021-08-05 | -82.01 | $39.13 | 203000 |
| 2021-08-04 | -89.19 | $38.59 | 270000 |
| 2021-08-03 | -77.66 | $39.22 | 409000 |
| 2021-08-02 | -76.56 | $39.28 | 283210 |
| 2021-07-30 | -64.84 | $39.92 | 280000 |
| 2021-07-29 | -53.66 | $40.53 | 197260 |
| 2021-07-28 | -65.20 | $39.90 | 245000 |
| 2021-07-27 | -52.56 | $40.59 | 340000 |
| 2021-07-26 | -34.25 | $41.59 | 223000 |
| 2021-07-23 | -31.32 | $41.75 | 182000 |
| 2021-07-22 | -46.34 | $40.93 | 230070 |
| 2021-07-21 | -46.34 | $40.93 | 252000 |
| 2021-07-20 | -16.07 | $41.50 | 421000 |
| 2021-07-19 | -33.16 | $40.54 | 397050 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.65
2026-07-16
Close Price
$182.45
Vol: 455592
Average Directional Index - Detailed Analysis
Minimum
8.23
Average
25.37
Maximum
58.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.65 | $182.45 | 455592 |
| 2026-07-15 | 12.67 | $177.01 | 474200 |
| 2026-07-14 | 12.63 | $177.15 | 530991 |
| 2026-07-13 | 12.41 | $178.01 | 365338 |
| 2026-07-10 | 12.35 | $179.30 | 594257 |
| 2026-07-09 | 12.28 | $175.50 | 653726 |
| 2026-07-08 | 11.74 | $175.78 | 1.5M |
| 2026-07-07 | 11.17 | $177.64 | 871800 |
| 2026-07-06 | 11.15 | $187.88 | 503479 |
| 2026-07-02 | 11.63 | $195.63 | 622621 |
| 2026-07-01 | 11.58 | $193.84 | 607799 |
| 2026-06-30 | 11.54 | $190.92 | 534447 |
| 2026-06-29 | 11.78 | $192.28 | 416130 |
| 2026-06-26 | 12.28 | $188.03 | 888523 |
| 2026-06-25 | 12.74 | $179.23 | 565575 |
| 2026-06-24 | 12.50 | $177.54 | 715498 |
| 2026-06-23 | 12.50 | $183.01 | 518106 |
| 2026-06-22 | 12.73 | $178.90 | 306419 |
| 2026-06-18 | 12.88 | $181.54 | 937902 |
| 2026-06-17 | 13.05 | $183.64 | 302569 |
| 2026-06-16 | 13.52 | $186.16 | 346175 |
| 2026-06-15 | 14.18 | $185.43 | 426845 |
| 2026-06-12 | 14.72 | $187.89 | 296200 |
| 2026-06-11 | 15.43 | $186.30 | 326921 |
| 2026-06-10 | 15.91 | $191.08 | 687741 |
| 2026-06-09 | 16.42 | $185.09 | 766894 |
| 2026-06-08 | 17.01 | $178.81 | 481543 |
| 2026-06-05 | 17.27 | $179.91 | 740900 |
| 2026-06-04 | 17.54 | $170.27 | 400113 |
| 2026-06-03 | 17.53 | $177.34 | 349772 |
| 2026-06-02 | 17.89 | $175.00 | 509500 |
| 2026-06-01 | 18.26 | $172.13 | 391017 |
| 2026-05-29 | 18.30 | $173.26 | 504213 |
| 2026-05-28 | 18.57 | $174.66 | 399925 |
| 2026-05-27 | 18.88 | $176.93 | 337105 |
| 2026-05-26 | 19.27 | $176.43 | 532809 |
| 2026-05-22 | 19.68 | $175.53 | 1.0M |
| 2026-05-21 | 19.69 | $176.34 | 500338 |
| 2026-05-20 | 19.95 | $176.22 | 700954 |
| 2026-05-19 | 20.24 | $173.36 | 780900 |
| 2026-05-18 | 20.19 | $172.23 | 829010 |
| 2026-05-15 | 20.15 | $170.27 | 715543 |
| 2026-05-14 | 19.80 | $163.43 | 537500 |
| 2026-05-13 | 19.18 | $164.98 | 885500 |
| 2026-05-12 | 18.68 | $172.46 | 916160 |
| 2026-05-11 | 17.94 | $170.48 | 890300 |
| 2026-05-08 | 17.35 | $174.31 | 1.1M |
| 2026-05-07 | 16.80 | $177.61 | 2.1M |
| 2026-05-06 | 16.23 | $210.52 | 642695 |
| 2026-05-05 | 16.19 | $215.40 | 374000 |
| 2026-05-04 | 15.81 | $209.77 | 456054 |
| 2026-05-01 | 15.78 | $203.92 | 378662 |
| 2026-04-30 | 15.94 | $205.07 | 309421 |
| 2026-04-29 | 15.86 | $201.94 | 387905 |
| 2026-04-28 | 16.01 | $200.97 | 309601 |
| 2026-04-27 | 16.31 | $193.86 | 270550 |
| 2026-04-24 | 17.03 | $195.59 | 362300 |
| 2026-04-23 | 17.79 | $192.67 | 442500 |
| 2026-04-22 | 18.55 | $187.30 | 320430 |
| 2026-04-21 | 18.98 | $184.60 | 348073 |
| 2026-04-20 | 19.29 | $185.99 | 297935 |
| 2026-04-17 | 19.72 | $190.18 | 427456 |
| 2026-04-16 | 20.25 | $186.16 | 419228 |
| 2026-04-15 | 20.80 | $187.46 | 616112 |
| 2026-04-14 | 21.38 | $192.10 | 487800 |
| 2026-04-13 | 22.47 | $198.49 | 332128 |
| 2026-04-10 | 23.30 | $203.42 | 416729 |
| 2026-04-09 | 23.77 | $209.04 | 364115 |
| 2026-04-08 | 24.28 | $202.36 | 548754 |
| 2026-04-07 | 25.14 | $196.88 | 386508 |
| 2026-04-06 | 26.27 | $197.97 | 315005 |
| 2026-04-02 | 27.58 | $194.69 | 622461 |
| 2026-04-01 | 28.77 | $201.01 | 513636 |
| 2026-03-31 | 30.17 | $191.74 | 475429 |
| 2026-03-30 | 31.22 | $185.79 | 381500 |
| 2026-03-27 | 31.82 | $181.30 | 410835 |
| 2026-03-26 | 32.34 | $180.02 | 600511 |
| 2026-03-25 | 32.89 | $186.34 | 606338 |
| 2026-03-24 | 33.95 | $185.45 | 824200 |
| 2026-03-23 | 34.76 | $188.39 | 1.1M |
| 2026-03-20 | 36.24 | $201.45 | 1.4M |
| 2026-03-19 | 37.35 | $210.43 | 426795 |
| 2026-03-18 | 37.34 | $212.85 | 363763 |
| 2026-03-17 | 37.33 | $216.54 | 291219 |
| 2026-03-16 | 36.90 | $213.53 | 502768 |
| 2026-03-13 | 36.44 | $216.91 | 497000 |
| 2026-03-12 | 36.10 | $209.70 | 717751 |
| 2026-03-11 | 35.76 | $209.29 | 359236 |
| 2026-03-10 | 35.77 | $207.66 | 299279 |
| 2026-03-09 | 35.31 | $206.91 | 375005 |
| 2026-03-06 | 34.97 | $204.39 | 360043 |
| 2026-03-05 | 34.25 | $203.61 | 310918 |
| 2026-03-04 | 33.28 | $207.35 | 333148 |
| 2026-03-03 | 32.26 | $204.75 | 636018 |
| 2026-03-02 | 30.86 | $206.38 | 751487 |
| 2026-02-27 | 29.40 | $202.40 | 907691 |
| 2026-02-26 | 28.06 | $199.47 | 793500 |
| 2026-02-25 | 26.25 | $200.13 | 506101 |
| 2026-02-24 | 24.49 | $195.20 | 502553 |
| 2026-02-23 | 22.85 | $185.30 | 498726 |
| 2026-02-20 | 21.46 | $182.22 | 533667 |
| 2026-02-19 | 20.17 | $176.79 | 886704 |
| 2026-02-18 | 18.81 | $170.29 | 444437 |
| 2026-02-17 | 18.47 | $166.10 | 563792 |
| 2026-02-13 | 18.48 | $161.91 | 390578 |
| 2026-02-12 | 18.77 | $163.70 | 413594 |
| 2026-02-11 | 19.07 | $159.14 | 294300 |
| 2026-02-10 | 19.84 | $156.47 | 428040 |
| 2026-02-09 | 20.20 | $154.09 | 412892 |
| 2026-02-06 | 20.63 | $157.74 | 411900 |
| 2026-02-05 | 21.43 | $155.48 | 623900 |
| 2026-02-04 | 21.80 | $150.00 | 691500 |
| 2026-02-03 | 22.19 | $155.92 | 308843 |
| 2026-02-02 | 23.09 | $153.89 | 344428 |
| 2026-01-30 | 23.82 | $152.06 | 423410 |
| 2026-01-29 | 24.10 | $149.30 | 424840 |
| 2026-01-28 | 24.59 | $149.50 | 275709 |
| 2026-01-27 | 24.88 | $150.50 | 221572 |
| 2026-01-26 | 25.26 | $149.16 | 260244 |
| 2026-01-23 | 25.75 | $150.21 | 233300 |
| 2026-01-22 | 26.12 | $149.91 | 357241 |
| 2026-01-21 | 26.57 | $154.00 | 344472 |
| 2026-01-20 | 27.50 | $153.11 | 442147 |
| 2026-01-16 | 28.21 | $151.48 | 445902 |
| 2026-01-15 | 28.67 | $150.85 | 645717 |
| 2026-01-14 | 29.25 | $152.24 | 352637 |
| 2026-01-13 | 30.29 | $151.97 | 276229 |
| 2026-01-12 | 31.01 | $150.18 | 402226 |
| 2026-01-09 | 31.78 | $150.35 | 311000 |
| 2026-01-08 | 32.44 | $149.88 | 549805 |
| 2026-01-07 | 33.08 | $146.99 | 408504 |
| 2026-01-06 | 33.31 | $145.57 | 464938 |
| 2026-01-05 | 33.54 | $149.10 | 612164 |
| 2026-01-02 | 34.35 | $149.84 | 613080 |
| 2025-12-31 | 35.28 | $153.30 | 648600 |
| 2025-12-30 | 36.71 | $154.66 | 461053 |
| 2025-12-29 | 38.09 | $154.62 | 891102 |
| 2025-12-26 | 39.55 | $160.63 | 375024 |
| 2025-12-24 | 40.78 | $162.04 | 224600 |
| 2025-12-23 | 41.83 | $163.46 | 298786 |
| 2025-12-22 | 42.76 | $164.89 | 520164 |
| 2025-12-19 | 43.68 | $166.18 | 2.0M |
| 2025-12-18 | 44.21 | $166.02 | 869413 |
| 2025-12-17 | 45.05 | $163.61 | 626253 |
| 2025-12-16 | 46.20 | $162.97 | 513939 |
| 2025-12-15 | 47.28 | $165.93 | 649413 |
| 2025-12-12 | 47.54 | $165.78 | 489825 |
| 2025-12-11 | 48.05 | $160.96 | 440747 |
| 2025-12-10 | 48.77 | $162.33 | 614267 |
| 2025-12-09 | 49.52 | $163.23 | 452699 |
| 2025-12-08 | 49.56 | $164.51 | 543680 |
| 2025-12-05 | 49.46 | $168.08 | 328754 |
| 2025-12-04 | 48.87 | $165.71 | 250800 |
| 2025-12-03 | 48.40 | $164.38 | 290411 |
| 2025-12-02 | 47.96 | $162.54 | 343498 |
| 2025-12-01 | 47.59 | $162.14 | 607214 |
| 2025-11-28 | 46.86 | $162.95 | 266113 |
| 2025-11-26 | 46.10 | $163.91 | 601521 |
| 2025-11-25 | 45.23 | $162.34 | 623847 |
| 2025-11-24 | 44.31 | $161.75 | 525322 |
| 2025-11-21 | 43.46 | $161.51 | 725229 |
| 2025-11-20 | 42.51 | $163.38 | 446000 |
| 2025-11-19 | 41.10 | $163.66 | 418303 |
| 2025-11-18 | 39.66 | $161.53 | 399909 |
| 2025-11-17 | 38.24 | $159.65 | 395179 |
| 2025-11-14 | 36.76 | $159.54 | 518484 |
| 2025-11-13 | 35.02 | $161.47 | 833601 |
| 2025-11-12 | 33.19 | $155.83 | 694768 |
| 2025-11-11 | 31.42 | $152.28 | 819946 |
| 2025-11-10 | 29.69 | $145.48 | 756335 |
| 2025-11-07 | 28.26 | $137.78 | 304907 |
| 2025-11-06 | 27.31 | $135.61 | 258571 |
| 2025-11-05 | 26.50 | $134.74 | 380838 |
| 2025-11-04 | 25.64 | $133.59 | 378415 |
| 2025-11-03 | 25.02 | $130.97 | 368600 |
| 2025-10-31 | 24.62 | $130.38 | 387984 |
| 2025-10-30 | 23.70 | $132.49 | 695714 |
| 2025-10-29 | 22.74 | $127.97 | 556716 |
| 2025-10-28 | 23.09 | $128.13 | 586220 |
| 2025-10-27 | 23.47 | $128.17 | 346914 |
| 2025-10-24 | 23.47 | $127.66 | 323201 |
| 2025-10-23 | 23.68 | $127.71 | 346641 |
| 2025-10-22 | 23.82 | $129.22 | 440538 |
| 2025-10-21 | 23.60 | $132.82 | 367303 |
| 2025-10-20 | 22.21 | $132.64 | 350200 |
| 2025-10-17 | 20.80 | $131.68 | 379877 |
| 2025-10-16 | 19.49 | $130.59 | 559372 |
| 2025-10-15 | 18.23 | $126.87 | 525369 |
| 2025-10-14 | 17.15 | $126.70 | 388791 |
| 2025-10-13 | 16.27 | $124.73 | 476818 |
| 2025-10-10 | 15.55 | $124.48 | 771394 |
| 2025-10-09 | 14.80 | $123.20 | 772387 |
| 2025-10-08 | 14.24 | $119.93 | 357870 |
| 2025-10-07 | 14.29 | $119.82 | 395736 |
| 2025-10-06 | 14.47 | $118.79 | 570320 |
| 2025-10-03 | 14.66 | $120.65 | 613463 |
| 2025-10-02 | 14.48 | $119.30 | 487128 |
| 2025-10-01 | 14.59 | $118.97 | 436237 |
| 2025-09-30 | 14.86 | $117.16 | 428924 |
| 2025-09-29 | 15.45 | $116.34 | 427742 |
| 2025-09-26 | 16.21 | $115.39 | 464282 |
| 2025-09-25 | 16.90 | $113.93 | 572833 |
| 2025-09-24 | 17.63 | $114.39 | 477556 |
| 2025-09-23 | 18.15 | $114.71 | 420159 |
| 2025-09-22 | 18.55 | $114.97 | 886978 |
| 2025-09-19 | 18.94 | $113.22 | 2.6M |
| 2025-09-18 | 19.01 | $111.91 | 1.2M |
| 2025-09-17 | 19.25 | $118.53 | 573710 |
| 2025-09-16 | 19.82 | $117.80 | 584283 |
| 2025-09-15 | 20.41 | $121.77 | 497553 |
| 2025-09-12 | 20.08 | $121.98 | 468854 |
| 2025-09-11 | 19.71 | $124.15 | 558635 |
| 2025-09-10 | 19.24 | $121.38 | 490835 |
| 2025-09-09 | 19.21 | $122.60 | 465301 |
| 2025-09-08 | 18.56 | $122.50 | 505719 |
| 2025-09-05 | 18.06 | $120.81 | 591345 |
| 2025-09-04 | 17.75 | $119.31 | 508300 |
| 2025-09-03 | 17.71 | $117.19 | 336248 |
| 2025-09-02 | 18.28 | $116.94 | 453349 |
| 2025-08-29 | 18.74 | $117.24 | 281399 |
| 2025-08-28 | 19.03 | $116.21 | 435393 |
| 2025-08-27 | 19.42 | $117.42 | 472533 |
| 2025-08-26 | 19.83 | $115.01 | 509841 |
| 2025-08-25 | 20.19 | $116.57 | 295300 |
| 2025-08-22 | 20.14 | $119.23 | 437394 |
| 2025-08-21 | 19.43 | $118.21 | 259980 |
| 2025-08-20 | 18.91 | $118.82 | 357459 |
| 2025-08-19 | 18.36 | $119.06 | 630500 |
| 2025-08-18 | 17.87 | $115.65 | 510038 |
| 2025-08-15 | 18.02 | $113.05 | 398329 |
| 2025-08-14 | 18.17 | $114.72 | 268933 |
| 2025-08-13 | 18.50 | $115.10 | 391355 |
| 2025-08-12 | 18.73 | $114.89 | 247003 |
| 2025-08-11 | 18.82 | $114.59 | 261369 |
| 2025-08-08 | 18.92 | $114.11 | 309030 |
| 2025-08-07 | 18.90 | $114.23 | 500300 |
| 2025-08-06 | 18.87 | $113.51 | 408111 |
| 2025-08-05 | 19.04 | $112.16 | 432477 |
| 2025-08-04 | 19.29 | $112.01 | 375500 |
| 2025-08-01 | 19.55 | $112.41 | 552213 |
| 2025-07-31 | 19.94 | $111.75 | 486597 |
| 2025-07-30 | 20.11 | $114.65 | 740416 |
| 2025-07-29 | 19.73 | $114.78 | 600648 |
| 2025-07-28 | 19.21 | $116.19 | 652892 |
| 2025-07-25 | 18.58 | $118.80 | 1.5M |
| 2025-07-24 | 17.92 | $111.81 | 803102 |
| 2025-07-23 | 18.59 | $114.26 | 947700 |
| 2025-07-22 | 18.76 | $117.37 | 619000 |
| 2025-07-21 | 19.12 | $114.73 | 512840 |
| 2025-07-18 | 19.90 | $113.36 | 618158 |
| 2025-07-17 | 20.90 | $113.48 | 524876 |
| 2025-07-16 | 21.79 | $110.91 | 441700 |
| 2025-07-15 | 22.28 | $109.55 | 597007 |
| 2025-07-14 | 22.81 | $112.25 | 405835 |
| 2025-07-11 | 23.87 | $113.95 | 459500 |
| 2025-07-10 | 25.06 | $114.18 | 419934 |
| 2025-07-09 | 26.31 | $113.32 | 474783 |
| 2025-07-08 | 27.68 | $113.86 | 655105 |
| 2025-07-07 | 29.02 | $115.97 | 1.1M |
| 2025-07-03 | 30.10 | $117.71 | 467500 |
| 2025-07-02 | 31.42 | $115.95 | 677017 |
| 2025-07-01 | 33.02 | $115.62 | 845184 |
| 2025-06-30 | 34.70 | $111.65 | 916332 |
| 2025-06-27 | 35.40 | $111.45 | 1.5M |
| 2025-06-26 | 36.14 | $110.88 | 779635 |
| 2025-06-25 | 36.64 | $107.65 | 649813 |
| 2025-06-24 | 36.86 | $109.25 | 521178 |
| 2025-06-23 | 37.20 | $108.64 | 672300 |
| 2025-06-20 | 37.55 | $107.14 | 1.4M |
| 2025-06-18 | 37.52 | $106.20 | 577013 |
| 2025-06-17 | 37.21 | $105.72 | 690039 |
| 2025-06-16 | 36.91 | $107.16 | 941200 |
| 2025-06-13 | 36.59 | $108.62 | 410700 |
| 2025-06-12 | 36.52 | $109.83 | 591406 |
| 2025-06-11 | 36.43 | $108.18 | 496100 |
| 2025-06-10 | 36.40 | $111.10 | 482439 |
| 2025-06-09 | 36.60 | $110.11 | 518529 |
| 2025-06-06 | 36.52 | $108.66 | 631111 |
| 2025-06-05 | 36.22 | $106.17 | 746528 |
| 2025-06-04 | 35.57 | $107.68 | 908700 |
| 2025-06-03 | 34.95 | $111.44 | 591426 |
| 2025-06-02 | 34.67 | $112.83 | 689513 |
| 2025-05-30 | 34.39 | $114.65 | 725362 |
| 2025-05-29 | 34.36 | $113.99 | 717063 |
| 2025-05-28 | 34.12 | $114.23 | 755026 |
| 2025-05-27 | 34.01 | $112.93 | 929417 |
| 2025-05-23 | 33.79 | $114.36 | 436650 |
| 2025-05-22 | 32.98 | $113.02 | 561420 |
| 2025-05-21 | 32.20 | $113.80 | 559080 |
| 2025-05-20 | 31.39 | $116.00 | 352700 |
| 2025-05-19 | 30.73 | $116.49 | 599700 |
| 2025-05-16 | 30.05 | $117.59 | 643420 |
| 2025-05-15 | 29.22 | $116.25 | 586850 |
| 2025-05-14 | 28.24 | $114.51 | 816720 |
| 2025-05-13 | 27.16 | $115.13 | 724920 |
| 2025-05-12 | 26.11 | $117.53 | 789380 |
| 2025-05-09 | 25.02 | $115.25 | 809150 |
| 2025-05-08 | 23.74 | $118.58 | 675550 |
| 2025-05-07 | 22.61 | $119.36 | 690460 |
| 2025-05-06 | 21.50 | $117.40 | 882470 |
| 2025-05-05 | 20.08 | $113.73 | 1.4M |
| 2025-05-02 | 18.32 | $114.50 | 1.2M |
| 2025-05-01 | 16.65 | $119.31 | 1.8M |
| 2025-04-30 | 15.13 | $135.58 | 725820 |
| 2025-04-29 | 14.80 | $135.13 | 440000 |
| 2025-04-28 | 14.51 | $135.23 | 390930 |
| 2025-04-25 | 14.27 | $136.90 | 319320 |
| 2025-04-24 | 14.07 | $139.02 | 486380 |
| 2025-04-23 | 14.30 | $139.26 | 464260 |
| 2025-04-22 | 14.36 | $137.33 | 428800 |
| 2025-04-21 | 14.29 | $136.41 | 505000 |
| 2025-04-17 | 14.22 | $141.60 | 307720 |
| 2025-04-16 | 14.72 | $139.99 | 442000 |
| 2025-04-15 | 15.11 | $140.24 | 374580 |
| 2025-04-14 | 15.69 | $141.33 | 388750 |
| 2025-04-11 | 16.14 | $139.52 | 377250 |
| 2025-04-10 | 16.33 | $137.99 | 577790 |
| 2025-04-09 | 16.53 | $135.91 | 671870 |
| 2025-04-08 | 16.31 | $129.44 | 982000 |
| 2025-04-07 | 16.23 | $128.81 | 835840 |
| 2025-04-04 | 15.71 | $130.61 | 658170 |
| 2025-04-03 | 16.06 | $139.09 | 578000 |
| 2025-04-02 | 16.66 | $139.91 | 506680 |
| 2025-04-01 | 17.08 | $138.88 | 414320 |
| 2025-03-31 | 17.70 | $135.00 | 548000 |
| 2025-03-28 | 18.63 | $133.02 | 300540 |
| 2025-03-27 | 18.97 | $131.50 | 505070 |
| 2025-03-26 | 19.32 | $129.89 | 296440 |
| 2025-03-25 | 19.14 | $129.72 | 435000 |
| 2025-03-24 | 18.80 | $128.50 | 503390 |
| 2025-03-21 | 18.49 | $130.06 | 1.6M |
| 2025-03-20 | 18.41 | $131.36 | 322970 |
| 2025-03-19 | 18.58 | $132.65 | 424000 |
| 2025-03-18 | 18.76 | $131.63 | 340220 |
| 2025-03-17 | 18.70 | $131.60 | 411220 |
| 2025-03-14 | 18.77 | $131.85 | 369250 |
| 2025-03-13 | 18.69 | $131.37 | 281590 |
| 2025-03-12 | 18.66 | $133.83 | 700940 |
| 2025-03-11 | 18.63 | $130.35 | 653390 |
| 2025-03-10 | 17.98 | $122.76 | 642000 |
| 2025-03-07 | 17.30 | $132.38 | 499000 |
| 2025-03-06 | 17.49 | $133.76 | 431590 |
| 2025-03-05 | 17.77 | $135.63 | 576430 |
| 2025-03-04 | 18.13 | $133.54 | 654340 |
| 2025-03-03 | 18.61 | $140.72 | 760050 |
| 2025-02-28 | 19.13 | $141.71 | 731280 |
| 2025-02-27 | 19.68 | $140.11 | 352070 |
| 2025-02-26 | 20.41 | $137.07 | 348000 |
| 2025-02-25 | 21.28 | $139.32 | 329230 |
| 2025-02-24 | 22.00 | $139.09 | 470670 |
| 2025-02-21 | 22.79 | $138.29 | 676920 |
| 2025-02-20 | 23.63 | $144.27 | 453000 |
| 2025-02-19 | 23.47 | $140.97 | 306000 |
| 2025-02-18 | 23.73 | $139.83 | 349000 |
| 2025-02-14 | 24.02 | $140.86 | 468760 |
| 2025-02-13 | 24.01 | $145.85 | 340380 |
| 2025-02-12 | 23.52 | $142.53 | 269000 |
| 2025-02-11 | 23.37 | $141.54 | 330410 |
| 2025-02-10 | 23.04 | $140.24 | 344500 |
| 2025-02-07 | 22.78 | $137.16 | 226000 |
| 2025-02-06 | 23.04 | $136.01 | 317020 |
| 2025-02-05 | 23.31 | $137.78 | 419730 |
| 2025-02-04 | 23.04 | $138.53 | 369000 |
| 2025-02-03 | 22.88 | $136.15 | 437220 |
| 2025-01-31 | 22.73 | $136.76 | 387230 |
| 2025-01-30 | 22.06 | $136.62 | 295200 |
| 2025-01-29 | 21.35 | $135.35 | 413690 |
| 2025-01-28 | 20.71 | $133.58 | 329000 |
| 2025-01-27 | 20.29 | $132.05 | 376000 |
| 2025-01-24 | 20.03 | $129.20 | 278250 |
| 2025-01-23 | 19.85 | $131.78 | 478270 |
| 2025-01-22 | 19.23 | $133.37 | 280440 |
| 2025-01-21 | 18.16 | $135.94 | 387020 |
| 2025-01-17 | 16.95 | $138.64 | 1.1M |
| 2025-01-16 | 15.55 | $133.68 | 438000 |
| 2025-01-15 | 15.01 | $130.00 | 352210 |
| 2025-01-14 | 14.61 | $129.18 | 263420 |
| 2025-01-13 | 14.42 | $125.78 | 278000 |
| 2025-01-10 | 14.90 | $125.42 | 330000 |
| 2025-01-08 | 15.37 | $128.72 | 279140 |
| 2025-01-07 | 15.28 | $128.98 | 334370 |
| 2025-01-06 | 14.74 | $131.50 | 499080 |
| 2025-01-03 | 13.88 | $132.20 | 800000 |
| 2025-01-02 | 12.99 | $128.00 | 405000 |
| 2024-12-31 | 13.01 | $126.00 | 457230 |
| 2024-12-30 | 13.40 | $124.00 | 250000 |
| 2024-12-27 | 13.94 | $123.24 | 293350 |
| 2024-12-26 | 14.37 | $122.28 | 248050 |
| 2024-12-24 | 14.83 | $120.67 | 185000 |
| 2024-12-23 | 14.85 | $118.81 | 261000 |
| 2024-12-20 | 14.63 | $120.26 | 909000 |
| 2024-12-19 | 14.51 | $122.17 | 240040 |
| 2024-12-18 | 14.76 | $121.13 | 263840 |
| 2024-12-17 | 15.02 | $125.16 | 317000 |
| 2024-12-16 | 15.59 | $126.62 | 295130 |
| 2024-12-13 | 15.79 | $126.97 | 205260 |
| 2024-12-12 | 16.13 | $128.07 | 214400 |
| 2024-12-11 | 16.43 | $127.13 | 370090 |
| 2024-12-10 | 16.73 | $127.49 | 237000 |
| 2024-12-09 | 17.16 | $127.70 | 252040 |
| 2024-12-06 | 17.60 | $129.07 | 325550 |
| 2024-12-05 | 17.74 | $131.76 | 363470 |
| 2024-12-04 | 17.89 | $128.45 | 275000 |
| 2024-12-03 | 18.36 | $130.41 | 344000 |
| 2024-12-02 | 18.53 | $130.90 | 345000 |
| 2024-11-29 | 18.71 | $130.43 | 164040 |
| 2024-11-27 | 18.83 | $131.24 | 331920 |
| 2024-11-26 | 18.75 | $134.50 | 619000 |
| 2024-11-25 | 18.67 | $129.96 | 531480 |
| 2024-11-22 | 19.23 | $125.99 | 261410 |
| 2024-11-21 | 19.88 | $124.62 | 298240 |
| 2024-11-20 | 20.49 | $123.80 | 269000 |
| 2024-11-19 | 20.79 | $122.36 | 271000 |
| 2024-11-18 | 20.81 | $120.93 | 305000 |
| 2024-11-15 | 21.00 | $121.07 | 436150 |
| 2024-11-14 | 20.99 | $121.52 | 385030 |
| 2024-11-13 | 21.34 | $123.07 | 291000 |
| 2024-11-12 | 21.98 | $123.62 | 329390 |
| 2024-11-11 | 22.56 | $122.09 | 381000 |
| 2024-11-08 | 23.17 | $122.46 | 434360 |
| 2024-11-07 | 23.69 | $118.78 | 339000 |
| 2024-11-06 | 23.43 | $119.09 | 577780 |
| 2024-11-05 | 23.16 | $117.96 | 394000 |
| 2024-11-04 | 22.22 | $114.36 | 613170 |
| 2024-11-01 | 20.79 | $113.44 | 578000 |
| 2024-10-31 | 19.28 | $112.43 | 1.0M |
| 2024-10-30 | 17.65 | $119.96 | 316000 |
| 2024-10-29 | 17.41 | $120.96 | 392110 |
| 2024-10-28 | 17.26 | $123.06 | 393500 |
| 2024-10-25 | 17.58 | $124.89 | 297730 |
| 2024-10-24 | 18.38 | $126.38 | 311520 |
| 2024-10-23 | 19.10 | $127.37 | 276160 |
| 2024-10-22 | 19.96 | $126.55 | 323450 |
| 2024-10-21 | 20.98 | $127.42 | 406270 |
| 2024-10-18 | 21.96 | $128.75 | 353770 |
| 2024-10-17 | 22.97 | $130.56 | 252000 |
| 2024-10-16 | 23.47 | $130.91 | 288420 |
| 2024-10-15 | 23.69 | $130.47 | 345000 |
| 2024-10-14 | 24.11 | $130.16 | 233410 |
| 2024-10-11 | 24.61 | $128.29 | 256770 |
| 2024-10-10 | 25.54 | $126.70 | 286000 |
| 2024-10-09 | 26.76 | $127.65 | 278000 |
| 2024-10-08 | 27.79 | $127.86 | 285460 |
| 2024-10-07 | 29.00 | $125.73 | 320000 |
| 2024-10-04 | 30.28 | $129.21 | 303460 |
| 2024-10-03 | 31.18 | $127.28 | 366000 |
| 2024-10-02 | 32.27 | $129.50 | 267000 |
| 2024-10-01 | 32.83 | $130.86 | 304170 |
| 2024-09-30 | 32.93 | $131.64 | 464330 |
| 2024-09-27 | 33.06 | $129.60 | 395000 |
| 2024-09-26 | 33.47 | $128.64 | 362000 |
| 2024-09-25 | 33.90 | $129.56 | 319260 |
| 2024-09-24 | 34.46 | $129.40 | 433150 |
| 2024-09-23 | 35.04 | $131.40 | 625000 |
| 2024-09-20 | 35.65 | $126.43 | 3.0M |
| 2024-09-19 | 36.99 | $126.70 | 516000 |
| 2024-09-18 | 38.41 | $126.56 | 464000 |
| 2024-09-17 | 39.70 | $126.14 | 553270 |
| 2024-09-16 | 41.15 | $128.04 | 497410 |
| 2024-09-13 | 42.35 | $129.70 | 506000 |
| 2024-09-12 | 43.78 | $127.11 | 489000 |
| 2024-09-11 | 45.48 | $127.79 | 685010 |
| 2024-09-10 | 47.10 | $128.76 | 609680 |
| 2024-09-09 | 48.37 | $135.08 | 805000 |
| 2024-09-06 | 48.35 | $132.99 | 522000 |
| 2024-09-05 | 48.42 | $134.84 | 624310 |
| 2024-09-04 | 48.27 | $135.25 | 607810 |
| 2024-09-03 | 48.12 | $132.88 | 573280 |
| 2024-08-30 | 48.04 | $134.24 | 540010 |
| 2024-08-29 | 48.12 | $132.58 | 364000 |
| 2024-08-28 | 48.28 | $132.78 | 500920 |
| 2024-08-27 | 48.44 | $133.42 | 373680 |
| 2024-08-26 | 48.15 | $133.98 | 395640 |
| 2024-08-23 | 47.83 | $135.00 | 501000 |
| 2024-08-22 | 47.09 | $135.60 | 550510 |
| 2024-08-21 | 46.33 | $132.13 | 702090 |
| 2024-08-20 | 45.85 | $126.80 | 363000 |
| 2024-08-19 | 45.65 | $127.41 | 315250 |
| 2024-08-16 | 45.53 | $126.10 | 250910 |
| 2024-08-15 | 45.37 | $127.02 | 370000 |
| 2024-08-14 | 45.20 | $125.82 | 305000 |
| 2024-08-13 | 45.12 | $125.42 | 329000 |
| 2024-08-12 | 45.08 | $125.41 | 295430 |
| 2024-08-09 | 45.04 | $125.94 | 285090 |
| 2024-08-08 | 44.72 | $125.98 | 381560 |
| 2024-08-07 | 44.40 | $125.35 | 364000 |
| 2024-08-06 | 43.69 | $125.75 | 613110 |
| 2024-08-05 | 42.95 | $121.56 | 730670 |
| 2024-08-02 | 42.50 | $127.43 | 695110 |
| 2024-08-01 | 40.96 | $124.14 | 1.1M |
| 2024-07-31 | 39.63 | $114.59 | 485000 |
| 2024-07-30 | 38.98 | $114.06 | 371520 |
| 2024-07-29 | 38.48 | $111.24 | 350000 |
| 2024-07-26 | 38.04 | $113.07 | 335430 |
| 2024-07-25 | 37.43 | $110.40 | 432000 |
| 2024-07-24 | 36.91 | $110.50 | 586000 |
| 2024-07-23 | 36.61 | $111.59 | 561520 |
| 2024-07-22 | 36.29 | $109.12 | 237000 |
| 2024-07-19 | 36.54 | $108.55 | 321000 |
| 2024-07-18 | 36.81 | $108.92 | 380200 |
| 2024-07-17 | 37.21 | $106.77 | 434090 |
| 2024-07-16 | 37.67 | $108.34 | 358480 |
| 2024-07-15 | 38.27 | $106.63 | 414000 |
| 2024-07-12 | 38.91 | $108.29 | 247000 |
| 2024-07-11 | 38.93 | $108.05 | 383000 |
| 2024-07-10 | 38.95 | $108.26 | 403000 |
| 2024-07-09 | 39.05 | $107.69 | 351000 |
| 2024-07-08 | 39.06 | $108.93 | 452000 |
| 2024-07-05 | 39.06 | $107.75 | 626570 |
| 2024-07-03 | 39.17 | $109.22 | 427000 |
| 2024-07-02 | 38.51 | $110.55 | 586220 |
| 2024-07-01 | 37.82 | $111.00 | 1.1M |
| 2024-06-28 | 37.01 | $108.50 | 6.8M |
| 2024-06-27 | 36.59 | $107.09 | 595470 |
| 2024-06-26 | 36.28 | $106.27 | 677000 |
| 2024-06-25 | 35.97 | $105.34 | 591150 |
| 2024-06-24 | 35.90 | $103.31 | 674000 |
| 2024-06-21 | 36.05 | $99.53 | 734000 |
| 2024-06-20 | 36.80 | $97.79 | 821430 |
| 2024-06-18 | 37.59 | $102.39 | 639930 |
| 2024-06-17 | 37.43 | $100.17 | 405000 |
| 2024-06-14 | 37.68 | $100.40 | 435530 |
| 2024-06-13 | 37.79 | $101.21 | 404000 |
| 2024-06-12 | 37.63 | $102.42 | 899000 |
| 2024-06-11 | 37.17 | $103.60 | 768000 |
| 2024-06-10 | 36.82 | $101.40 | 585000 |
| 2024-06-07 | 36.70 | $102.10 | 500270 |
| 2024-06-06 | 36.08 | $101.80 | 669070 |
| 2024-06-05 | 35.56 | $99.88 | 745470 |
| 2024-06-04 | 35.29 | $98.64 | 629000 |
| 2024-06-03 | 35.04 | $98.27 | 608060 |
| 2024-05-31 | 34.86 | $98.10 | 808550 |
| 2024-05-30 | 34.75 | $98.27 | 474000 |
| 2024-05-29 | 34.12 | $98.48 | 580000 |
| 2024-05-28 | 33.51 | $98.84 | 721000 |
| 2024-05-24 | 32.63 | $99.27 | 636450 |
| 2024-05-23 | 31.72 | $97.41 | 752450 |
| 2024-05-22 | 30.76 | $99.80 | 832080 |
| 2024-05-21 | 29.49 | $98.12 | 543000 |
| 2024-05-20 | 28.36 | $94.53 | 390300 |
| 2024-05-17 | 27.47 | $93.70 | 712250 |
| 2024-05-16 | 26.70 | $93.24 | 639460 |
| 2024-05-15 | 25.88 | $95.16 | 385080 |
| 2024-05-14 | 24.20 | $95.35 | 335000 |
| 2024-05-13 | 22.53 | $95.20 | 392070 |
| 2024-05-10 | 20.54 | $95.21 | 361000 |
| 2024-05-09 | 18.49 | $94.76 | 567310 |
| 2024-05-08 | 16.38 | $94.48 | 1.2M |
| 2024-05-07 | 13.87 | $100.93 | 2.0M |
| 2024-05-06 | 11.23 | $85.79 | 411050 |
| 2024-05-03 | 10.93 | $85.34 | 426720 |
| 2024-05-02 | 10.98 | $84.10 | 382010 |
| 2024-05-01 | 11.38 | $83.05 | 286000 |
| 2024-04-30 | 11.80 | $82.60 | 560250 |
| 2024-04-29 | 12.16 | $83.41 | 435410 |
| 2024-04-26 | 12.59 | $82.24 | 352000 |
| 2024-04-25 | 13.04 | $83.10 | 347000 |
| 2024-04-24 | 13.61 | $84.25 | 415500 |
| 2024-04-23 | 14.28 | $83.10 | 236000 |
| 2024-04-22 | 14.51 | $83.07 | 262320 |
| 2024-04-19 | 14.74 | $81.72 | 366000 |
| 2024-04-18 | 14.44 | $80.10 | 403000 |
| 2024-04-17 | 13.96 | $81.16 | 377000 |
| 2024-04-16 | 13.60 | $81.29 | 293350 |
| 2024-04-15 | 13.27 | $81.26 | 279600 |
| 2024-04-12 | 12.93 | $81.69 | 306260 |
| 2024-04-11 | 12.63 | $82.06 | 459750 |
| 2024-04-10 | 12.45 | $81.04 | 490000 |
| 2024-04-09 | 12.26 | $83.56 | 429000 |
| 2024-04-08 | 12.75 | $84.51 | 317010 |
| 2024-04-05 | 13.39 | $83.01 | 320030 |
| 2024-04-04 | 13.53 | $81.96 | 353740 |
| 2024-04-03 | 13.34 | $81.22 | 531000 |
| 2024-04-02 | 13.14 | $81.74 | 482350 |
| 2024-04-01 | 13.10 | $83.62 | 382260 |
| 2024-03-28 | 13.64 | $84.64 | 566000 |
| 2024-03-27 | 14.24 | $84.22 | 426190 |
| 2024-03-26 | 14.96 | $84.00 | 384000 |
| 2024-03-25 | 15.72 | $84.90 | 301330 |
| 2024-03-22 | 16.26 | $87.43 | 464000 |
| 2024-03-21 | 16.04 | $88.42 | 491050 |
| 2024-03-20 | 15.82 | $86.41 | 512720 |
| 2024-03-19 | 16.22 | $83.80 | 338000 |
| 2024-03-18 | 16.78 | $83.36 | 437080 |
| 2024-03-15 | 17.36 | $83.05 | 924320 |
| 2024-03-14 | 17.94 | $84.36 | 584470 |
| 2024-03-13 | 18.67 | $84.00 | 573420 |
| 2024-03-12 | 19.19 | $82.09 | 354790 |
| 2024-03-11 | 19.32 | $82.60 | 414000 |
| 2024-03-08 | 19.46 | $82.51 | 289330 |
| 2024-03-07 | 19.60 | $82.28 | 412000 |
| 2024-03-06 | 19.66 | $81.02 | 472500 |
| 2024-03-05 | 19.73 | $82.40 | 476000 |
| 2024-03-04 | 20.15 | $83.56 | 517000 |
| 2024-03-01 | 20.76 | $83.00 | 455980 |
| 2024-02-29 | 20.81 | $84.08 | 560000 |
| 2024-02-28 | 21.16 | $83.29 | 519440 |
| 2024-02-27 | 21.33 | $83.24 | 542280 |
| 2024-02-26 | 21.68 | $84.80 | 401100 |
| 2024-02-23 | 22.08 | $82.92 | 500000 |
| 2024-02-22 | 22.00 | $81.36 | 818000 |
| 2024-02-21 | 21.92 | $84.16 | 598170 |
| 2024-02-20 | 22.42 | $83.65 | 732000 |
| 2024-02-16 | 23.04 | $84.61 | 596000 |
| 2024-02-15 | 23.99 | $86.46 | 607380 |
| 2024-02-14 | 25.07 | $84.84 | 414070 |
| 2024-02-13 | 25.93 | $84.78 | 528160 |
| 2024-02-12 | 26.84 | $85.47 | 845060 |
| 2024-02-09 | 28.04 | $86.50 | 451050 |
| 2024-02-08 | 29.37 | $87.91 | 366550 |
| 2024-02-07 | 30.53 | $88.34 | 308250 |
| 2024-02-06 | 31.68 | $87.70 | 424000 |
| 2024-02-05 | 32.97 | $89.85 | 289210 |
| 2024-02-02 | 33.79 | $90.95 | 422000 |
| 2024-02-01 | 34.71 | $89.89 | 383440 |
| 2024-01-31 | 35.88 | $86.14 | 464000 |
| 2024-01-30 | 37.64 | $86.87 | 306000 |
| 2024-01-29 | 39.58 | $85.88 | 285000 |
| 2024-01-26 | 41.39 | $84.28 | 339020 |
| 2024-01-25 | 42.96 | $84.01 | 421360 |
| 2024-01-24 | 44.73 | $87.39 | 324240 |
| 2024-01-23 | 46.91 | $86.41 | 565380 |
| 2024-01-22 | 49.34 | $86.89 | 714150 |
| 2024-01-19 | 51.78 | $85.86 | 708410 |
| 2024-01-18 | 54.30 | $85.89 | 691610 |
| 2024-01-17 | 56.46 | $89.31 | 359000 |
| 2024-01-16 | 57.31 | $90.92 | 446180 |
| 2024-01-12 | 57.53 | $90.97 | 335700 |
| 2024-01-11 | 57.78 | $91.10 | 459000 |
| 2024-01-10 | 57.81 | $91.33 | 444250 |
| 2024-01-09 | 57.83 | $91.40 | 425100 |
| 2024-01-08 | 57.97 | $91.47 | 411000 |
| 2024-01-05 | 58.13 | $90.71 | 351000 |
| 2024-01-04 | 58.04 | $91.60 | 423140 |
| 2024-01-03 | 57.62 | $92.40 | 484000 |
| 2024-01-02 | 56.85 | $93.50 | 493000 |
| 2023-12-29 | 56.08 | $92.84 | 465000 |
| 2023-12-28 | 54.95 | $93.30 | 520610 |
| 2023-12-27 | 53.74 | $94.90 | 374080 |
| 2023-12-26 | 52.53 | $92.94 | 310000 |
| 2023-12-22 | 51.37 | $91.01 | 635340 |
| 2023-12-21 | 50.17 | $89.04 | 609000 |
| 2023-12-20 | 49.20 | $87.70 | 741080 |
| 2023-12-19 | 47.48 | $88.66 | 592120 |
| 2023-12-18 | 45.69 | $86.87 | 461000 |
| 2023-12-15 | 43.88 | $85.60 | 1.3M |
| 2023-12-14 | 41.98 | $85.97 | 394060 |
| 2023-12-13 | 40.14 | $85.55 | 586000 |
| 2023-12-12 | 38.22 | $84.10 | 534000 |
| 2023-12-11 | 36.30 | $82.50 | 528000 |
| 2023-12-08 | 34.42 | $80.63 | 468000 |
| 2023-12-07 | 32.53 | $80.92 | 617300 |
| 2023-12-06 | 30.59 | $78.50 | 546230 |
| 2023-12-05 | 28.90 | $75.50 | 299000 |
| 2023-12-04 | 27.55 | $74.61 | 417370 |
| 2023-12-01 | 26.37 | $72.66 | 507070 |
| 2023-11-30 | 25.46 | $73.45 | 687000 |
| 2023-11-29 | 24.51 | $72.58 | 529000 |
| 2023-11-28 | 23.75 | $71.95 | 364000 |
| 2023-11-27 | 22.95 | $72.50 | 333000 |
| 2023-11-24 | 21.97 | $72.50 | 134000 |
| 2023-11-22 | 20.64 | $72.80 | 252000 |
| 2023-11-21 | 19.23 | $72.00 | 584000 |
| 2023-11-20 | 17.81 | $71.64 | 359000 |
| 2023-11-17 | 16.64 | $71.00 | 634000 |
| 2023-11-16 | 15.63 | $69.65 | 477500 |
| 2023-11-15 | 14.96 | $69.10 | 365000 |
| 2023-11-14 | 14.32 | $68.95 | 402000 |
| 2023-11-13 | 13.65 | $68.04 | 284000 |
| 2023-11-10 | 13.55 | $68.00 | 302000 |
| 2023-11-09 | 13.44 | $67.63 | 572180 |
| 2023-11-08 | 13.20 | $67.38 | 260000 |
| 2023-11-07 | 13.03 | $67.39 | 522500 |
| 2023-11-06 | 12.85 | $66.43 | 216000 |
| 2023-11-03 | 13.37 | $65.30 | 461000 |
| 2023-11-02 | 13.87 | $64.33 | 519270 |
| 2023-11-01 | 14.21 | $64.09 | 316100 |
| 2023-10-31 | 14.15 | $63.64 | 419100 |
| 2023-10-30 | 14.10 | $64.09 | 275170 |
| 2023-10-27 | 14.38 | $63.41 | 222000 |
| 2023-10-26 | 14.58 | $64.00 | 233000 |
| 2023-10-25 | 15.04 | $64.23 | 185000 |
| 2023-10-24 | 15.70 | $64.69 | 303190 |
| 2023-10-23 | 16.40 | $62.40 | 220460 |
| 2023-10-20 | 16.25 | $62.27 | 241270 |
| 2023-10-19 | 16.10 | $62.57 | 644190 |
| 2023-10-18 | 16.05 | $63.44 | 183130 |
| 2023-10-17 | 16.26 | $63.28 | 330000 |
| 2023-10-16 | 16.49 | $63.27 | 305300 |
| 2023-10-13 | 16.58 | $62.15 | 428030 |
| 2023-10-12 | 16.50 | $62.77 | 448000 |
| 2023-10-11 | 16.63 | $65.96 | 391080 |
| 2023-10-10 | 17.35 | $65.82 | 432210 |
| 2023-10-09 | 18.25 | $64.03 | 254350 |
| 2023-10-06 | 18.17 | $64.21 | 340000 |
| 2023-10-05 | 18.08 | $63.23 | 273080 |
| 2023-10-04 | 18.24 | $64.50 | 239000 |
| 2023-10-03 | 18.39 | $63.39 | 216550 |
| 2023-10-02 | 17.94 | $63.64 | 173000 |
| 2023-09-29 | 17.54 | $63.63 | 210000 |
| 2023-09-28 | 17.27 | $64.34 | 220580 |
| 2023-09-27 | 17.11 | $63.66 | 269000 |
| 2023-09-26 | 16.94 | $64.60 | 237450 |
| 2023-09-25 | 17.16 | $65.40 | 194000 |
| 2023-09-22 | 17.66 | $65.53 | 287180 |
| 2023-09-21 | 18.28 | $65.28 | 198490 |
| 2023-09-20 | 18.62 | $66.05 | 331250 |
| 2023-09-19 | 19.14 | $65.53 | 185280 |
| 2023-09-18 | 19.59 | $65.50 | 255000 |
| 2023-09-15 | 19.89 | $64.44 | 749000 |
| 2023-09-14 | 20.21 | $66.00 | 446280 |
| 2023-09-13 | 21.18 | $66.30 | 290000 |
| 2023-09-12 | 22.24 | $67.27 | 337320 |
| 2023-09-11 | 23.18 | $67.60 | 505000 |
| 2023-09-08 | 24.17 | $65.29 | 613000 |
| 2023-09-07 | 24.95 | $66.24 | 357000 |
| 2023-09-06 | 26.13 | $66.36 | 396000 |
| 2023-09-05 | 27.38 | $67.62 | 447000 |
| 2023-09-01 | 28.69 | $66.87 | 501500 |
| 2023-08-31 | 29.72 | $69.89 | 638000 |
| 2023-08-30 | 29.59 | $69.81 | 508000 |
| 2023-08-29 | 29.40 | $70.10 | 643000 |
| 2023-08-28 | 29.19 | $69.61 | 226110 |
| 2023-08-25 | 28.97 | $69.47 | 414220 |
| 2023-08-24 | 28.91 | $68.88 | 245280 |
| 2023-08-23 | 28.67 | $69.60 | 279000 |
| 2023-08-22 | 28.48 | $69.03 | 259220 |
| 2023-08-21 | 28.38 | $68.96 | 217000 |
| 2023-08-18 | 28.30 | $69.59 | 503100 |
| 2023-08-17 | 28.21 | $68.99 | 376000 |
| 2023-08-16 | 27.98 | $71.42 | 347000 |
| 2023-08-15 | 26.77 | $71.84 | 168460 |
| 2023-08-14 | 25.45 | $72.08 | 459000 |
| 2023-08-11 | 23.87 | $74.16 | 367460 |
| 2023-08-10 | 22.21 | $71.39 | 400200 |
| 2023-08-09 | 20.89 | $69.61 | 278000 |
| 2023-08-08 | 19.65 | $70.36 | 334090 |
| 2023-08-07 | 18.08 | $71.32 | 348000 |
| 2023-08-04 | 16.44 | $69.51 | 730270 |
| 2023-08-03 | 14.96 | $70.78 | 1.1M |
| 2023-08-02 | 13.41 | $62.41 | 410210 |
| 2023-08-01 | 13.63 | $63.31 | 644000 |
| 2023-07-31 | 13.94 | $63.34 | 570560 |
| 2023-07-28 | 14.51 | $65.70 | 380000 |
| 2023-07-27 | 14.84 | $64.49 | 383090 |
| 2023-07-26 | 15.46 | $63.59 | 492320 |
| 2023-07-25 | 15.87 | $63.85 | 234000 |
| 2023-07-24 | 16.51 | $64.64 | 269620 |
| 2023-07-21 | 17.24 | $63.98 | 393430 |
| 2023-07-20 | 18.04 | $64.26 | 314110 |
| 2023-07-19 | 18.66 | $64.35 | 483900 |
| 2023-07-18 | 19.28 | $62.70 | 942000 |
| 2023-07-17 | 19.92 | $63.52 | 313540 |
| 2023-07-14 | 20.77 | $62.90 | 200320 |
| 2023-07-13 | 21.25 | $62.55 | 268240 |
| 2023-07-12 | 21.75 | $61.50 | 545010 |
| 2023-07-11 | 22.03 | $61.91 | 384000 |
| 2023-07-10 | 22.34 | $63.31 | 388410 |
| 2023-07-07 | 23.35 | $63.33 | 393240 |
| 2023-07-06 | 24.45 | $63.96 | 174000 |
| 2023-07-05 | 25.59 | $64.55 | 324000 |
| 2023-07-03 | 26.78 | $63.95 | 253000 |
| 2023-06-30 | 28.09 | $63.60 | 211000 |
| 2023-06-29 | 29.48 | $63.94 | 228220 |
| 2023-06-28 | 30.77 | $64.63 | 292000 |
| 2023-06-27 | 32.27 | $64.48 | 492110 |
| 2023-06-26 | 33.55 | $63.96 | 453890 |
| 2023-06-23 | 34.90 | $65.41 | 755050 |
| 2023-06-22 | 35.75 | $67.70 | 348000 |
| 2023-06-21 | 36.31 | $66.40 | 336530 |
| 2023-06-20 | 37.32 | $65.37 | 410000 |
| 2023-06-16 | 38.41 | $65.65 | 713300 |
| 2023-06-15 | 39.72 | $64.08 | 354190 |
| 2023-06-14 | 41.31 | $64.69 | 490000 |
| 2023-06-13 | 42.62 | $65.36 | 373000 |
| 2023-06-12 | 43.81 | $65.44 | 527000 |
| 2023-06-09 | 45.06 | $66.62 | 409290 |
| 2023-06-08 | 45.54 | $66.88 | 553180 |
| 2023-06-07 | 46.05 | $66.57 | 550090 |
| 2023-06-06 | 46.59 | $68.26 | 450190 |
| 2023-06-05 | 47.27 | $66.56 | 536000 |
| 2023-06-02 | 47.98 | $69.22 | 458000 |
| 2023-06-01 | 47.39 | $68.02 | 314000 |
| 2023-05-31 | 46.91 | $66.17 | 577230 |
| 2023-05-30 | 46.66 | $66.78 | 390000 |
| 2023-05-26 | 45.81 | $67.30 | 281000 |
| 2023-05-25 | 45.00 | $66.82 | 205260 |
| 2023-05-24 | 44.26 | $66.01 | 215000 |
| 2023-05-23 | 43.56 | $66.14 | 328000 |
| 2023-05-22 | 42.58 | $66.36 | 336000 |
| 2023-05-19 | 41.51 | $66.43 | 384000 |
| 2023-05-18 | 40.40 | $65.58 | 403200 |
| 2023-05-17 | 39.42 | $63.80 | 329260 |
| 2023-05-16 | 38.62 | $63.70 | 511000 |
| 2023-05-15 | 37.84 | $63.31 | 300000 |
| 2023-05-12 | 37.02 | $63.20 | 330000 |
| 2023-05-11 | 36.16 | $63.32 | 292000 |
| 2023-05-10 | 35.27 | $62.99 | 343000 |
| 2023-05-09 | 34.25 | $62.97 | 462660 |
| 2023-05-08 | 33.18 | $65.20 | 357480 |
| 2023-05-05 | 30.88 | $65.58 | 720000 |
| 2023-05-04 | 28.45 | $65.77 | 818350 |
| 2023-05-03 | 25.90 | $59.09 | 447000 |
| 2023-05-02 | 24.05 | $59.38 | 384000 |
| 2023-05-01 | 22.59 | $59.46 | 333000 |
| 2023-04-28 | 20.91 | $58.95 | 335440 |
| 2023-04-27 | 19.21 | $57.36 | 356700 |
| 2023-04-26 | 17.81 | $57.07 | 326020 |
| 2023-04-25 | 16.58 | $56.05 | 294110 |
| 2023-04-24 | 15.42 | $55.84 | 320000 |
| 2023-04-21 | 14.58 | $55.13 | 274000 |
| 2023-04-20 | 13.91 | $55.49 | 266040 |
| 2023-04-19 | 13.20 | $53.69 | 306120 |
| 2023-04-18 | 13.16 | $53.84 | 166000 |
| 2023-04-17 | 13.29 | $53.33 | 363000 |
| 2023-04-14 | 13.46 | $53.58 | 275000 |
| 2023-04-13 | 13.50 | $53.74 | 225000 |
| 2023-04-12 | 13.54 | $53.10 | 190130 |
| 2023-04-11 | 13.58 | $53.30 | 274000 |
| 2023-04-10 | 13.68 | $53.69 | 272260 |
| 2023-04-06 | 13.84 | $53.07 | 189000 |
| 2023-04-05 | 14.01 | $53.21 | 318180 |
| 2023-04-04 | 14.41 | $51.99 | 462250 |
| 2023-04-03 | 14.83 | $54.06 | 218000 |
| 2023-03-31 | 14.63 | $53.51 | 477000 |
| 2023-03-30 | 14.39 | $53.32 | 256440 |
| 2023-03-29 | 14.30 | $53.63 | 307340 |
| 2023-03-28 | 14.14 | $53.37 | 304000 |
| 2023-03-27 | 13.96 | $53.86 | 210240 |
| 2023-03-24 | 13.78 | $52.53 | 253000 |
| 2023-03-23 | 14.16 | $51.49 | 260000 |
| 2023-03-22 | 14.81 | $51.25 | 195610 |
| 2023-03-21 | 15.40 | $51.73 | 264210 |
| 2023-03-20 | 16.01 | $51.34 | 324260 |
| 2023-03-17 | 16.74 | $49.83 | 1.2M |
| 2023-03-16 | 17.05 | $50.58 | 441650 |
| 2023-03-15 | 17.62 | $50.90 | 546140 |
| 2023-03-14 | 18.26 | $51.99 | 485080 |
| 2023-03-13 | 18.96 | $51.86 | 558400 |
| 2023-03-10 | 19.94 | $52.36 | 392000 |
| 2023-03-09 | 20.84 | $53.17 | 413000 |
| 2023-03-08 | 21.35 | $54.29 | 298000 |
| 2023-03-07 | 21.26 | $54.31 | 356000 |
| 2023-03-06 | 21.17 | $54.95 | 239000 |
| 2023-03-03 | 20.81 | $54.99 | 284310 |
| 2023-03-02 | 20.37 | $55.18 | 387000 |
| 2023-03-01 | 19.87 | $55.22 | 428420 |
| 2023-02-28 | 19.34 | $55.69 | 684000 |
| 2023-02-27 | 18.07 | $57.94 | 348000 |
| 2023-02-24 | 16.36 | $56.47 | 425160 |
| 2023-02-23 | 14.77 | $57.09 | 694420 |
| 2023-02-22 | 13.09 | $52.00 | 356840 |
| 2023-02-21 | 12.70 | $51.92 | 450300 |
| 2023-02-17 | 12.27 | $53.05 | 369260 |
| 2023-02-16 | 11.81 | $52.12 | 353000 |
| 2023-02-15 | 11.39 | $52.65 | 249000 |
| 2023-02-14 | 10.98 | $51.56 | 325410 |
| 2023-02-13 | 10.65 | $52.18 | 406050 |
| 2023-02-10 | 10.42 | $50.28 | 221270 |
| 2023-02-09 | 10.68 | $50.55 | 273470 |
| 2023-02-08 | 10.80 | $50.78 | 395280 |
| 2023-02-07 | 11.01 | $51.23 | 704490 |
| 2023-02-06 | 10.69 | $52.09 | 307000 |
| 2023-02-03 | 10.20 | $51.64 | 394450 |
| 2023-02-02 | 9.56 | $52.59 | 384000 |
| 2023-02-01 | 8.87 | $51.90 | 523000 |
| 2023-01-31 | 8.28 | $50.68 | 521120 |
| 2023-01-30 | 8.23 | $48.80 | 279030 |
| 2023-01-27 | 8.50 | $49.74 | 332000 |
| 2023-01-26 | 8.79 | $50.33 | 308000 |
| 2023-01-25 | 8.84 | $50.20 | 237000 |
| 2023-01-24 | 9.04 | $49.75 | 350200 |
| 2023-01-23 | 9.24 | $49.23 | 371000 |
| 2023-01-20 | 9.65 | $48.34 | 368000 |
| 2023-01-19 | 9.73 | $47.82 | 320000 |
| 2023-01-18 | 9.87 | $48.02 | 416360 |
| 2023-01-17 | 10.16 | $49.53 | 398470 |
| 2023-01-13 | 10.46 | $49.45 | 259230 |
| 2023-01-12 | 10.97 | $48.91 | 335000 |
| 2023-01-11 | 11.53 | $49.60 | 285450 |
| 2023-01-10 | 11.99 | $48.42 | 339040 |
| 2023-01-09 | 12.44 | $49.05 | 301050 |
| 2023-01-06 | 13.04 | $50.00 | 262040 |
| 2023-01-05 | 13.72 | $48.38 | 432450 |
| 2023-01-04 | 14.26 | $48.60 | 474000 |
| 2023-01-03 | 14.47 | $47.67 | 608040 |
| 2022-12-30 | 14.69 | $51.24 | 308670 |
| 2022-12-29 | 14.70 | $52.00 | 274190 |
| 2022-12-28 | 14.64 | $50.91 | 286000 |
| 2022-12-27 | 14.58 | $51.83 | 250070 |
| 2022-12-23 | 14.27 | $52.28 | 155000 |
| 2022-12-22 | 14.07 | $51.44 | 317300 |
| 2022-12-21 | 14.11 | $52.12 | 328000 |
| 2022-12-20 | 13.94 | $51.17 | 333540 |
| 2022-12-19 | 14.04 | $49.84 | 381490 |
| 2022-12-16 | 14.15 | $49.92 | 1.3M |
| 2022-12-15 | 14.66 | $49.41 | 524380 |
| 2022-12-14 | 15.02 | $51.10 | 496490 |
| 2022-12-13 | 15.06 | $51.81 | 609000 |
| 2022-12-12 | 14.62 | $53.80 | 506000 |
| 2022-12-09 | 13.43 | $54.14 | 562600 |
| 2022-12-08 | 12.43 | $51.19 | 424100 |
| 2022-12-07 | 12.22 | $48.28 | 314000 |
| 2022-12-06 | 12.82 | $47.40 | 447350 |
| 2022-12-05 | 13.45 | $49.03 | 405490 |
| 2022-12-02 | 13.22 | $50.81 | 468030 |
| 2022-12-01 | 12.86 | $50.05 | 446060 |
| 2022-11-30 | 12.73 | $49.18 | 523000 |
| 2022-11-29 | 13.09 | $47.90 | 460460 |
| 2022-11-28 | 13.76 | $48.32 | 499040 |
| 2022-11-25 | 14.09 | $48.00 | 227000 |
| 2022-11-23 | 14.68 | $47.89 | 273030 |
| 2022-11-22 | 15.31 | $48.24 | 427000 |
| 2022-11-21 | 15.96 | $47.66 | 544000 |
| 2022-11-18 | 16.70 | $46.64 | 362440 |
| 2022-11-17 | 16.94 | $46.29 | 382240 |
| 2022-11-16 | 16.85 | $46.17 | 397120 |
| 2022-11-15 | 16.75 | $46.60 | 571000 |
| 2022-11-14 | 16.67 | $45.55 | 530000 |
| 2022-11-11 | 16.43 | $46.90 | 491870 |
| 2022-11-10 | 16.50 | $47.87 | 494160 |
| 2022-11-09 | 16.75 | $46.43 | 467000 |
| 2022-11-08 | 16.95 | $47.61 | 494000 |
| 2022-11-07 | 17.40 | $47.94 | 567000 |
| 2022-11-04 | 18.03 | $49.16 | 389000 |
| 2022-11-03 | 18.81 | $48.54 | 761000 |
| 2022-11-02 | 19.71 | $45.76 | 667770 |
| 2022-11-01 | 20.56 | $47.60 | 409270 |
| 2022-10-31 | 20.91 | $48.70 | 405240 |
| 2022-10-28 | 20.70 | $49.21 | 426000 |
| 2022-10-27 | 20.31 | $48.06 | 360000 |
| 2022-10-26 | 20.46 | $46.88 | 404000 |
| 2022-10-25 | 20.88 | $46.97 | 423000 |
| 2022-10-24 | 21.73 | $45.27 | 319190 |
| 2022-10-21 | 22.31 | $44.44 | 325270 |
| 2022-10-20 | 22.27 | $43.08 | 328000 |
| 2022-10-19 | 22.24 | $44.15 | 354060 |
| 2022-10-18 | 22.48 | $44.47 | 348000 |
| 2022-10-17 | 23.04 | $44.10 | 393000 |
| 2022-10-14 | 23.50 | $43.33 | 457000 |
| 2022-10-13 | 23.98 | $45.70 | 312000 |
| 2022-10-12 | 24.49 | $44.04 | 280160 |
| 2022-10-11 | 25.46 | $44.38 | 347040 |
| 2022-10-10 | 26.48 | $44.82 | 312000 |
| 2022-10-07 | 27.56 | $43.94 | 386000 |
| 2022-10-06 | 28.12 | $43.97 | 320000 |
| 2022-10-05 | 28.79 | $44.09 | 448000 |
| 2022-10-04 | 29.50 | $43.99 | 382380 |
| 2022-10-03 | 30.00 | $42.90 | 316350 |
| 2022-09-30 | 30.17 | $41.17 | 403220 |
| 2022-09-29 | 29.90 | $41.89 | 349400 |
| 2022-09-28 | 29.37 | $42.30 | 413000 |
| 2022-09-27 | 28.82 | $40.98 | 431000 |
| 2022-09-26 | 28.24 | $41.36 | 308000 |
| 2022-09-23 | 27.28 | $41.35 | 439190 |
| 2022-09-22 | 26.27 | $42.18 | 251000 |
| 2022-09-21 | 25.54 | $42.80 | 316000 |
| 2022-09-20 | 24.89 | $43.14 | 251000 |
| 2022-09-19 | 23.99 | $43.57 | 374000 |
| 2022-09-16 | 23.04 | $43.24 | 709000 |
| 2022-09-15 | 21.87 | $43.03 | 446000 |
| 2022-09-14 | 20.76 | $44.30 | 490000 |
| 2022-09-13 | 19.77 | $43.47 | 679230 |
| 2022-09-12 | 18.73 | $46.55 | 527000 |
| 2022-09-09 | 18.44 | $45.94 | 275000 |
| 2022-09-08 | 17.67 | $45.61 | 366360 |
| 2022-09-07 | 16.51 | $45.77 | 483000 |
| 2022-09-06 | 15.28 | $45.18 | 316240 |
| 2022-09-02 | 14.14 | $46.55 | 282000 |
| 2022-09-01 | 13.20 | $47.44 | 324440 |
| 2022-08-31 | 12.43 | $47.43 | 499000 |
| 2022-08-30 | 11.72 | $48.85 | 499040 |
| 2022-08-29 | 11.37 | $49.57 | 356110 |
| 2022-08-26 | 11.06 | $49.44 | 298350 |
| 2022-08-25 | 10.94 | $50.74 | 221000 |
| 2022-08-24 | 11.14 | $50.96 | 177000 |
| 2022-08-23 | 11.61 | $51.49 | 288480 |
| 2022-08-22 | 12.10 | $52.01 | 266020 |
| 2022-08-19 | 12.62 | $52.72 | 338000 |
| 2022-08-18 | 13.00 | $53.42 | 257330 |
| 2022-08-17 | 13.10 | $52.01 | 366230 |
| 2022-08-16 | 13.53 | $51.76 | 446000 |
| 2022-08-15 | 14.10 | $50.68 | 349230 |
| 2022-08-12 | 14.47 | $50.33 | 326000 |
| 2022-08-11 | 14.66 | $49.97 | 274000 |
| 2022-08-10 | 14.90 | $49.92 | 396430 |
| 2022-08-09 | 15.16 | $49.76 | 322000 |
| 2022-08-08 | 15.30 | $49.81 | 356000 |
| 2022-08-05 | 15.53 | $49.97 | 409000 |
| 2022-08-04 | 15.58 | $50.14 | 379000 |
| 2022-08-03 | 15.71 | $50.75 | 938180 |
| 2022-08-02 | 15.85 | $51.28 | 421000 |
| 2022-08-01 | 16.46 | $52.10 | 408070 |
| 2022-07-29 | 17.19 | $51.30 | 546720 |
| 2022-07-28 | 17.53 | $50.68 | 469440 |
| 2022-07-27 | 17.81 | $50.72 | 459000 |
| 2022-07-26 | 18.09 | $50.17 | 867170 |
| 2022-07-25 | 18.17 | $49.41 | 527000 |
| 2022-07-22 | 18.18 | $49.69 | 630000 |
| 2022-07-21 | 18.32 | $50.11 | 579000 |
| 2022-07-20 | 18.35 | $50.03 | 1.1M |
| 2022-07-19 | 18.39 | $50.60 | 9.9M |
| 2022-07-18 | 18.52 | $49.55 | 1.3M |
| 2022-07-15 | 18.65 | $50.10 | 1.4M |
| 2022-07-14 | 18.80 | $51.43 | 2.2M |
| 2022-07-13 | 18.95 | $57.93 | 276000 |
| 2022-07-12 | 19.11 | $56.94 | 445350 |
| 2022-07-11 | 19.28 | $57.30 | 209110 |
| 2022-07-08 | 19.17 | $58.37 | 262320 |
| 2022-07-07 | 18.78 | $57.70 | 247110 |
| 2022-07-06 | 18.39 | $58.26 | 267000 |
| 2022-07-05 | 18.09 | $58.22 | 390010 |
| 2022-07-01 | 17.79 | $57.51 | 354640 |
| 2022-06-30 | 17.55 | $56.39 | 394190 |
| 2022-06-29 | 17.52 | $55.18 | 222550 |
| 2022-06-28 | 17.62 | $54.40 | 357490 |
| 2022-06-27 | 17.73 | $56.29 | 342000 |
| 2022-06-24 | 18.02 | $55.18 | 768420 |
| 2022-06-23 | 18.60 | $52.14 | 321000 |
| 2022-06-22 | 19.40 | $50.56 | 289380 |
| 2022-06-21 | 20.01 | $51.63 | 423000 |
| 2022-06-17 | 20.66 | $49.62 | 1.3M |
| 2022-06-16 | 21.39 | $53.36 | 518000 |
| 2022-06-15 | 22.18 | $55.10 | 511500 |
| 2022-06-14 | 22.59 | $56.99 | 478560 |
| 2022-06-13 | 23.30 | $55.20 | 541060 |
| 2022-06-10 | 24.04 | $58.24 | 437010 |
| 2022-06-09 | 24.25 | $58.95 | 698370 |
| 2022-06-08 | 24.11 | $63.21 | 467040 |
| 2022-06-07 | 23.01 | $63.50 | 626010 |
| 2022-06-06 | 21.72 | $63.58 | 826000 |
| 2022-06-03 | 20.49 | $60.30 | 485000 |
| 2022-06-02 | 19.60 | $60.23 | 406200 |
| 2022-06-01 | 18.84 | $57.38 | 542530 |
| 2022-05-31 | 18.47 | $56.50 | 471400 |
| 2022-05-27 | 17.91 | $56.53 | 272000 |
| 2022-05-26 | 17.03 | $55.75 | 525230 |
| 2022-05-25 | 16.11 | $58.25 | 473410 |
| 2022-05-24 | 15.14 | $56.42 | 593320 |
| 2022-05-23 | 14.40 | $54.33 | 477000 |
| 2022-05-20 | 14.04 | $50.84 | 327000 |
| 2022-05-19 | 14.45 | $49.21 | 389000 |
| 2022-05-18 | 14.90 | $48.89 | 433000 |
| 2022-05-17 | 15.15 | $52.55 | 287250 |
| 2022-05-16 | 14.27 | $52.97 | 354000 |
| 2022-05-13 | 13.24 | $53.08 | 425980 |
| 2022-05-12 | 12.41 | $51.40 | 288500 |
| 2022-05-11 | 11.99 | $49.80 | 357000 |
| 2022-05-10 | 11.54 | $50.26 | 459000 |
| 2022-05-09 | 11.43 | $49.71 | 459000 |
| 2022-05-06 | 11.39 | $48.37 | 358020 |
| 2022-05-05 | 11.77 | $46.97 | 359570 |
| 2022-05-04 | 12.15 | $49.60 | 535440 |
| 2022-05-03 | 12.58 | $44.95 | 255000 |
| 2022-05-02 | 11.97 | $44.88 | 364110 |
| 2022-04-29 | 11.33 | $44.15 | 336000 |
| 2022-04-28 | 10.77 | $46.10 | 347000 |
| 2022-04-27 | 10.40 | $46.20 | 356000 |
| 2022-04-26 | 10.35 | $47.35 | 369000 |
| 2022-04-25 | 10.56 | $48.51 | 409000 |
| 2022-04-22 | 10.40 | $47.48 | 246060 |
| 2022-04-21 | 10.36 | $48.77 | 309430 |
| 2022-04-20 | 10.62 | $49.31 | 271400 |
| 2022-04-19 | 11.08 | $49.09 | 350000 |
| 2022-04-18 | 11.15 | $47.51 | 405380 |
| 2022-04-14 | 11.19 | $49.27 | 173000 |
| 2022-04-13 | 11.63 | $49.43 | 327010 |
| 2022-04-12 | 12.12 | $48.90 | 292000 |
| 2022-04-11 | 12.63 | $48.52 | 402330 |
| 2022-04-08 | 13.01 | $48.81 | 335000 |
| 2022-04-07 | 13.62 | $49.23 | 521210 |
| 2022-04-06 | 14.27 | $49.51 | 356360 |
| 2022-04-05 | 15.00 | $49.84 | 322000 |
| 2022-04-04 | 15.52 | $50.55 | 466390 |
| 2022-04-01 | 15.89 | $51.36 | 370000 |
| 2022-03-31 | 16.40 | $49.69 | 483420 |
| 2022-03-30 | 17.11 | $49.17 | 369090 |
| 2022-03-29 | 17.84 | $49.45 | 332470 |
| 2022-03-28 | 18.68 | $48.37 | 519000 |
| 2022-03-25 | 19.37 | $48.50 | 368060 |
| 2022-03-24 | 19.99 | $47.94 | 372000 |
| 2022-03-23 | 20.64 | $48.41 | 379590 |
| 2022-03-22 | 21.44 | $49.51 | 432310 |
| 2022-03-21 | 22.48 | $49.49 | 536000 |
| 2022-03-18 | 23.57 | $51.31 | 1.3M |
| 2022-03-17 | 24.73 | $49.30 | 262000 |
| 2022-03-16 | 25.55 | $49.61 | 397180 |
| 2022-03-15 | 26.42 | $48.87 | 466330 |
| 2022-03-14 | 27.06 | $45.12 | 236480 |
| 2022-03-11 | 27.11 | $45.05 | 189400 |
| 2022-03-10 | 27.15 | $46.88 | 388000 |
| 2022-03-09 | 27.06 | $47.54 | 536270 |
| 2022-03-08 | 26.98 | $45.91 | 488160 |
| 2022-03-07 | 26.50 | $44.24 | 404000 |
| 2022-03-04 | 25.82 | $45.72 | 319000 |
| 2022-03-03 | 25.41 | $46.78 | 328520 |
| 2022-03-02 | 25.10 | $49.44 | 353000 |
| 2022-03-01 | 25.07 | $48.39 | 455000 |
| 2022-02-28 | 25.03 | $49.69 | 589000 |
| 2022-02-25 | 25.08 | $48.91 | 740000 |
| 2022-02-24 | 24.72 | $44.59 | 1.0M |
| 2022-02-23 | 23.17 | $44.67 | 1.0M |
| 2022-02-22 | 21.75 | $58.36 | 247240 |
| 2022-02-18 | 22.50 | $57.52 | 537020 |
| 2022-02-17 | 23.09 | $56.61 | 243000 |
| 2022-02-16 | 23.05 | $56.32 | 332330 |
| 2022-02-15 | 23.13 | $57.72 | 317300 |
| 2022-02-14 | 23.71 | $58.90 | 295460 |
| 2022-02-11 | 24.24 | $57.72 | 407000 |
| 2022-02-10 | 24.81 | $55.36 | 373290 |
| 2022-02-09 | 24.80 | $57.51 | 209380 |
| 2022-02-08 | 25.29 | $57.15 | 230650 |
| 2022-02-07 | 25.81 | $56.21 | 209660 |
| 2022-02-04 | 26.11 | $56.81 | 244270 |
| 2022-02-03 | 26.43 | $57.14 | 187380 |
| 2022-02-02 | 26.65 | $56.38 | 397000 |
| 2022-02-01 | 26.91 | $56.70 | 377800 |
| 2022-01-31 | 27.17 | $57.30 | 277000 |
| 2022-01-28 | 27.88 | $57.67 | 171500 |
| 2022-01-27 | 28.40 | $56.69 | 232110 |
| 2022-01-26 | 28.96 | $58.49 | 342090 |
| 2022-01-25 | 30.15 | $59.84 | 370420 |
| 2022-01-24 | 31.55 | $60.05 | 375000 |
| 2022-01-21 | 33.01 | $57.60 | 307530 |
| 2022-01-20 | 34.47 | $57.70 | 228110 |
| 2022-01-19 | 35.97 | $57.66 | 300560 |
| 2022-01-18 | 37.56 | $59.21 | 279890 |
| 2022-01-14 | 38.74 | $61.56 | 207100 |
| 2022-01-13 | 39.65 | $62.18 | 478000 |
| 2022-01-12 | 40.39 | $60.27 | 240140 |
| 2022-01-11 | 41.85 | $59.80 | 582680 |
| 2022-01-10 | 43.62 | $58.77 | 389330 |
| 2022-01-07 | 44.96 | $60.00 | 311230 |
| 2022-01-06 | 45.55 | $62.58 | 266540 |
| 2022-01-05 | 45.75 | $60.61 | 217000 |
| 2022-01-04 | 46.17 | $60.84 | 238000 |
| 2022-01-03 | 46.61 | $61.68 | 231430 |
| 2021-12-31 | 46.92 | $61.92 | 220210 |
| 2021-12-30 | 46.77 | $61.69 | 210000 |
| 2021-12-29 | 46.62 | $61.60 | 190000 |
| 2021-12-28 | 46.55 | $61.20 | 239000 |
| 2021-12-27 | 46.57 | $59.97 | 216040 |
| 2021-12-23 | 46.90 | $59.35 | 198240 |
| 2021-12-22 | 47.25 | $60.07 | 197000 |
| 2021-12-21 | 47.41 | $58.50 | 348000 |
| 2021-12-20 | 47.73 | $59.09 | 521110 |
| 2021-12-17 | 48.11 | $54.50 | 1.6M |
| 2021-12-16 | 49.16 | $55.40 | 255000 |
| 2021-12-15 | 49.58 | $55.43 | 489190 |
| 2021-12-14 | 50.23 | $53.65 | 505000 |
| 2021-12-13 | 51.16 | $54.17 | 249940 |
| 2021-12-10 | 52.14 | $53.70 | 221310 |
| 2021-12-09 | 53.47 | $53.90 | 197600 |
| 2021-12-08 | 54.65 | $55.27 | 371350 |
| 2021-12-07 | 55.81 | $56.35 | 283160 |
| 2021-12-06 | 55.88 | $56.49 | 344000 |
| 2021-12-03 | 55.95 | $57.38 | 196000 |
| 2021-12-02 | 55.19 | $58.24 | 281520 |
| 2021-12-01 | 54.40 | $56.72 | 370550 |
| 2021-11-30 | 53.57 | $57.06 | 482120 |
| 2021-11-29 | 52.71 | $57.59 | 326450 |
| 2021-11-26 | 51.46 | $59.71 | 303000 |
| 2021-11-24 | 49.63 | $59.60 | 421000 |
| 2021-11-23 | 47.74 | $59.00 | 428000 |
| 2021-11-22 | 45.76 | $58.00 | 331420 |
| 2021-11-19 | 43.71 | $55.97 | 277000 |
| 2021-11-18 | 41.69 | $55.23 | 328320 |
| 2021-11-17 | 39.62 | $52.60 | 279200 |
| 2021-11-16 | 37.58 | $51.84 | 359130 |
| 2021-11-15 | 35.45 | $51.20 | 272560 |
| 2021-11-12 | 33.37 | $51.09 | 254000 |
| 2021-11-11 | 31.20 | $48.78 | 486000 |
| 2021-11-10 | 28.91 | $48.00 | 433090 |
| 2021-11-09 | 26.83 | $42.69 | 203340 |
| 2021-11-08 | 25.85 | $42.67 | 227000 |
| 2021-11-05 | 24.67 | $43.38 | 165140 |
| 2021-11-04 | 23.56 | $41.50 | 118260 |
| 2021-11-03 | 22.79 | $41.67 | 138390 |
| 2021-11-02 | 21.97 | $40.90 | 125000 |
| 2021-11-01 | 21.52 | $41.39 | 256220 |
| 2021-10-29 | 21.10 | $40.14 | 187730 |
| 2021-10-28 | 21.30 | $39.90 | 158030 |
| 2021-10-27 | 21.69 | $39.11 | 111000 |
| 2021-10-26 | 22.34 | $39.34 | 256000 |
| 2021-10-25 | 23.02 | $39.90 | 170010 |
| 2021-10-22 | 23.39 | $39.60 | 112170 |
| 2021-10-21 | 24.10 | $39.25 | 179910 |
| 2021-10-20 | 24.85 | $39.79 | 123170 |
| 2021-10-19 | 25.28 | $39.42 | 86000 |
| 2021-10-18 | 26.02 | $39.00 | 148000 |
| 2021-10-15 | 26.79 | $39.62 | 163330 |
| 2021-10-14 | 27.12 | $39.75 | 119000 |
| 2021-10-13 | 27.42 | $40.08 | 112000 |
| 2021-10-12 | 27.81 | $40.02 | 114000 |
| 2021-10-11 | 27.98 | $39.92 | 229410 |
| 2021-10-08 | 28.16 | $40.50 | 115000 |
| 2021-10-07 | 27.89 | $40.70 | 334000 |
| 2021-10-06 | 27.64 | $40.09 | 132250 |
| 2021-10-05 | 27.60 | $40.45 | 194000 |
| 2021-10-04 | 27.56 | $39.13 | 147150 |
| 2021-10-01 | 28.09 | $38.94 | 226430 |
| 2021-09-30 | 28.65 | $39.42 | 197470 |
| 2021-09-29 | 28.78 | $39.84 | 141440 |
| 2021-09-28 | 29.07 | $38.73 | 133310 |
| 2021-09-27 | 29.77 | $39.14 | 127000 |
| 2021-09-24 | 30.13 | $39.01 | 132000 |
| 2021-09-23 | 30.64 | $39.23 | 80000 |
| 2021-09-22 | 31.12 | $39.09 | 153300 |
| 2021-09-21 | 31.62 | $38.18 | 157100 |
| 2021-09-20 | 32.43 | $38.19 | 223140 |
| 2021-09-17 | 33.29 | $39.14 | 697000 |
| 2021-09-16 | 34.01 | $38.33 | 140000 |
| 2021-09-15 | 35.04 | $38.54 | 162190 |
| 2021-09-14 | 36.06 | $38.60 | 190280 |
| 2021-09-13 | 37.09 | $39.57 | 149460 |
| 2021-09-10 | 37.82 | $39.00 | 144000 |
| 2021-09-09 | 38.59 | $39.41 | 162480 |
| 2021-09-08 | 39.21 | $40.07 | 133700 |
| 2021-09-07 | 39.87 | $39.36 | 155440 |
| 2021-09-03 | 40.61 | $39.85 | 183650 |
| 2021-09-02 | 41.16 | $40.50 | 154430 |
| 2021-09-01 | 41.34 | $40.77 | 112050 |
| 2021-08-31 | 41.59 | $40.62 | 176000 |
| 2021-08-30 | 41.86 | $40.10 | 141540 |
| 2021-08-27 | 42.29 | $40.00 | 204270 |
| 2021-08-26 | 42.78 | $39.11 | 144480 |
| 2021-08-25 | 43.36 | $39.60 | 137000 |
| 2021-08-24 | 43.82 | $39.76 | 156350 |
| 2021-08-23 | 44.24 | $40.00 | 135000 |
| 2021-08-20 | 44.53 | $40.10 | 256110 |
| 2021-08-19 | 44.84 | $39.68 | 196000 |
| 2021-08-18 | 45.24 | $39.82 | 162000 |
| 2021-08-17 | 45.45 | $40.75 | 160000 |
| 2021-08-16 | 45.43 | $40.64 | 129320 |
| 2021-08-13 | 45.41 | $41.00 | 162000 |
| 2021-08-12 | 45.09 | $41.30 | 216000 |
| 2021-08-11 | 44.80 | $40.02 | 360000 |
| 2021-08-10 | 44.49 | $39.41 | 271000 |
| 2021-08-09 | 44.39 | $38.82 | 199220 |
| 2021-08-06 | 44.29 | $39.33 | 188000 |
| 2021-08-05 | 43.98 | $39.13 | 203000 |
| 2021-08-04 | 43.72 | $38.59 | 270000 |
| 2021-08-03 | 43.44 | $39.22 | 409000 |
| 2021-08-02 | 43.00 | $39.28 | 283210 |
| 2021-07-30 | 42.40 | $39.92 | 280000 |
| 2021-07-29 | 41.61 | $40.53 | 197260 |
| 2021-07-28 | 40.62 | $39.90 | 245000 |
| 2021-07-27 | 39.60 | $40.59 | 340000 |
| 2021-07-26 | 38.35 | $41.59 | 223000 |
| 2021-07-23 | 36.72 | $41.75 | 182000 |
| 2021-07-22 | 35.02 | $40.93 | 230070 |
| 2021-07-21 | 33.26 | $40.93 | 252000 |
| 2021-07-20 | 31.25 | $41.50 | 421000 |
| 2021-07-19 | 29.19 | $40.54 | 397050 |
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