Is WisdomTree Japan Hedged Equity Fund (DXJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Japan Hedged Equity Fund (DXJ) research center and poll results.
AMEX : DXJ
WisdomTree Japan Hedged Equity Fund
$172.05 USD
$0.2 (0.12%)
- Volume
- 165.69K
- Average Volume
- 339.94K
- Market Capitalization
- $7.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $180.48
- Year Low
- $114.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
174.96
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
60.36
Average
96.68
Maximum
175.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 174.96 | $172.05 | 165693 |
| 2026-07-17 | 175.28 | $171.85 | 854841 |
| 2026-07-16 | 175.49 | $175.35 | 211100 |
| 2026-07-15 | 175.44 | $176.71 | 246110 |
| 2026-07-14 | 175.30 | $176.97 | 609420 |
| 2026-07-13 | 175.01 | $175.04 | 115100 |
| 2026-07-10 | 174.75 | $176.78 | 194375 |
| 2026-07-09 | 174.25 | $174.67 | 327510 |
| 2026-07-08 | 173.99 | $174.09 | 181505 |
| 2026-07-07 | 173.79 | $175.58 | 223858 |
| 2026-07-06 | 173.47 | $179.75 | 338500 |
| 2026-07-02 | 173.16 | $174.73 | 196842 |
| 2026-07-01 | 173.04 | $175.74 | 313600 |
| 2026-06-30 | 172.82 | $173.52 | 977107 |
| 2026-06-29 | 172.60 | $173.51 | 148100 |
| 2026-06-26 | 172.50 | $173.42 | 392813 |
| 2026-06-25 | 172.39 | $172.82 | 318031 |
| 2026-06-24 | 172.30 | $173.57 | 562349 |
| 2026-06-23 | 172.19 | $173.33 | 296300 |
| 2026-06-22 | 172.00 | $179.75 | 235618 |
| 2026-06-18 | 171.47 | $178.51 | 383431 |
| 2026-06-17 | 171.03 | $175.88 | 308284 |
| 2026-06-16 | 170.66 | $174.38 | 820765 |
| 2026-06-15 | 170.44 | $173.97 | 197145 |
| 2026-06-12 | 170.27 | $171.17 | 158637 |
| 2026-06-11 | 170.30 | $169.92 | 189454 |
| 2026-06-10 | 170.38 | $166.70 | 452442 |
| 2026-06-09 | 170.50 | $169.55 | 401624 |
| 2026-06-08 | 170.44 | $169.91 | 291249 |
| 2026-06-05 | 170.27 | $169.25 | 305334 |
| 2026-06-04 | 170.08 | $173.49 | 442300 |
| 2026-06-03 | 169.68 | $172.47 | 569922 |
| 2026-06-02 | 169.20 | $171.20 | 364671 |
| 2026-06-01 | 168.69 | $169.27 | 331228 |
| 2026-05-29 | 168.29 | $171.52 | 208509 |
| 2026-05-28 | 167.82 | $171.21 | 155516 |
| 2026-05-27 | 167.32 | $171.01 | 158057 |
| 2026-05-26 | 166.87 | $171.31 | 529919 |
| 2026-05-22 | 166.35 | $169.59 | 205871 |
| 2026-05-21 | 165.88 | $169.14 | 126758 |
| 2026-05-20 | 165.45 | $169.65 | 183769 |
| 2026-05-19 | 165.04 | $168.49 | 215813 |
| 2026-05-18 | 164.71 | $169.95 | 251500 |
| 2026-05-15 | 164.46 | $170.58 | 283727 |
| 2026-05-14 | 164.26 | $171.81 | 261700 |
| 2026-05-13 | 163.95 | $171.52 | 330100 |
| 2026-05-12 | 163.63 | $169.09 | 689863 |
| 2026-05-11 | 163.48 | $168.26 | 160842 |
| 2026-05-08 | 163.36 | $166.58 | 206081 |
| 2026-05-07 | 163.32 | $165.53 | 394392 |
| 2026-05-06 | 163.31 | $165.38 | 270164 |
| 2026-05-05 | 163.41 | $163.00 | 343579 |
| 2026-05-04 | 163.30 | $160.82 | 295500 |
| 2026-05-01 | 163.35 | $161.41 | 185446 |
| 2026-04-30 | 163.34 | $162.07 | 203300 |
| 2026-04-29 | 163.34 | $161.22 | 302866 |
| 2026-04-28 | 163.21 | $162.03 | 1.4M |
| 2026-04-27 | 162.84 | $160.80 | 312000 |
| 2026-04-24 | 162.53 | $160.20 | 145324 |
| 2026-04-23 | 162.34 | $160.54 | 368211 |
| 2026-04-22 | 162.28 | $161.59 | 268491 |
| 2026-04-21 | 162.01 | $161.75 | 324800 |
| 2026-04-20 | 161.66 | $164.98 | 334520 |
| 2026-04-17 | 160.98 | $166.58 | 201606 |
| 2026-04-16 | 160.41 | $165.73 | 175838 |
| 2026-04-15 | 160.01 | $165.01 | 276009 |
| 2026-04-14 | 159.67 | $166.20 | 353044 |
| 2026-04-13 | 159.28 | $165.77 | 499800 |
| 2026-04-10 | 158.77 | $165.72 | 167436 |
| 2026-04-09 | 158.32 | $165.38 | 148100 |
| 2026-04-08 | 158.02 | $167.31 | 278870 |
| 2026-04-07 | 157.65 | $160.97 | 187200 |
| 2026-04-06 | 157.48 | $161.71 | 247004 |
| 2026-04-02 | 157.23 | $161.23 | 303100 |
| 2026-04-01 | 157.10 | $162.16 | 748694 |
| 2026-03-31 | 157.11 | $158.58 | 326014 |
| 2026-03-30 | 157.22 | $154.58 | 458062 |
| 2026-03-27 | 157.84 | $154.68 | 241512 |
| 2026-03-26 | 158.58 | $156.38 | 216613 |
| 2026-03-25 | 159.25 | $159.32 | 208577 |
| 2026-03-24 | 159.79 | $156.15 | 315813 |
| 2026-03-23 | 160.37 | $154.74 | 311825 |
| 2026-03-20 | 160.96 | $151.46 | 358911 |
| 2026-03-19 | 161.72 | $155.04 | 450643 |
| 2026-03-18 | 162.29 | $157.80 | 220220 |
| 2026-03-17 | 162.69 | $158.30 | 189900 |
| 2026-03-16 | 163.02 | $158.23 | 287000 |
| 2026-03-13 | 163.45 | $155.64 | 549693 |
| 2026-03-12 | 163.98 | $156.77 | 382049 |
| 2026-03-11 | 164.47 | $159.29 | 302204 |
| 2026-03-10 | 164.84 | $159.90 | 562978 |
| 2026-03-09 | 165.09 | $157.60 | 582945 |
| 2026-03-06 | 165.40 | $156.73 | 1.1M |
| 2026-03-05 | 165.45 | $158.65 | 636100 |
| 2026-03-04 | 165.52 | $162.37 | 424814 |
| 2026-03-03 | 165.22 | $160.81 | 827300 |
| 2026-03-02 | 164.87 | $166.87 | 1.1M |
| 2026-02-27 | 164.16 | $169.58 | 370466 |
| 2026-02-26 | 163.26 | $169.79 | 435293 |
| 2026-02-25 | 162.24 | $170.14 | 539734 |
| 2026-02-24 | 161.27 | $167.74 | 937477 |
| 2026-02-23 | 160.38 | $166.58 | 352622 |
| 2026-02-20 | 159.63 | $166.63 | 439797 |
| 2026-02-19 | 159.04 | $166.30 | 161700 |
| 2026-02-18 | 158.43 | $165.83 | 582844 |
| 2026-02-17 | 157.75 | $164.89 | 490206 |
| 2026-02-13 | 157.28 | $166.85 | 1.6M |
| 2026-02-12 | 156.71 | $166.25 | 738003 |
| 2026-02-11 | 156.12 | $166.65 | 997000 |
| 2026-02-10 | 155.46 | $166.56 | 732700 |
| 2026-02-09 | 154.80 | $165.06 | 870127 |
| 2026-02-06 | 154.16 | $163.63 | 759659 |
| 2026-02-05 | 153.39 | $157.91 | 531029 |
| 2026-02-04 | 152.88 | $160.04 | 998205 |
| 2026-02-03 | 152.25 | $156.38 | 1.7M |
| 2026-02-02 | 151.81 | $153.69 | 701601 |
| 2026-01-30 | 151.37 | $152.73 | 947018 |
| 2026-01-29 | 150.94 | $151.52 | 1.1M |
| 2026-01-28 | 150.58 | $149.51 | 797851 |
| 2026-01-27 | 150.30 | $150.58 | 396859 |
| 2026-01-26 | 149.95 | $150.00 | 1.3M |
| 2026-01-23 | 149.64 | $151.67 | 939400 |
| 2026-01-22 | 149.29 | $154.69 | 334091 |
| 2026-01-21 | 148.76 | $154.07 | 520260 |
| 2026-01-20 | 148.28 | $152.26 | 503900 |
| 2026-01-16 | 147.75 | $155.63 | 521330 |
| 2026-01-15 | 147.04 | $155.45 | 506097 |
| 2026-01-14 | 146.39 | $154.37 | 984336 |
| 2026-01-13 | 145.91 | $153.40 | 907755 |
| 2026-01-12 | 145.40 | $153.43 | 557920 |
| 2026-01-09 | 144.87 | $152.23 | 861959 |
| 2026-01-08 | 144.39 | $148.31 | 516819 |
| 2026-01-07 | 144.08 | $147.62 | 328141 |
| 2026-01-06 | 143.74 | $147.40 | 1.5M |
| 2026-01-05 | 143.41 | $147.56 | 1.7M |
| 2026-01-02 | 143.06 | $144.99 | 350315 |
| 2025-12-31 | 142.76 | $144.16 | 173699 |
| 2025-12-30 | 142.53 | $144.26 | 241751 |
| 2025-12-29 | 142.29 | $143.90 | 218400 |
| 2025-12-26 | 142.11 | $143.63 | 171440 |
| 2025-12-24 | 141.96 | $143.78 | 78203 |
| 2025-12-23 | 141.68 | $144.61 | 206167 |
| 2025-12-22 | 141.35 | $144.09 | 370300 |
| 2025-12-19 | 140.99 | $144.58 | 366099 |
| 2025-12-18 | 140.50 | $141.56 | 324457 |
| 2025-12-17 | 140.22 | $141.56 | 330001 |
| 2025-12-16 | 139.91 | $142.27 | 632248 |
| 2025-12-15 | 139.67 | $144.76 | 374273 |
| 2025-12-12 | 139.39 | $143.21 | 518575 |
| 2025-12-11 | 139.09 | $143.00 | 352645 |
| 2025-12-10 | 138.88 | $142.64 | 491382 |
| 2025-12-09 | 138.60 | $142.08 | 570400 |
| 2025-12-08 | 138.34 | $140.79 | 384833 |
| 2025-12-05 | 138.10 | $140.77 | 407800 |
| 2025-12-04 | 137.81 | $140.51 | 1.3M |
| 2025-12-03 | 137.55 | $139.06 | 333728 |
| 2025-12-02 | 137.34 | $139.53 | 351047 |
| 2025-12-01 | 137.14 | $139.43 | 1.1M |
| 2025-11-28 | 136.94 | $140.38 | 558645 |
| 2025-11-26 | 136.70 | $140.58 | 309319 |
| 2025-11-25 | 136.37 | $138.27 | 579642 |
| 2025-11-24 | 136.20 | $137.92 | 302956 |
| 2025-11-21 | 136.09 | $136.84 | 914139 |
| 2025-11-20 | 135.96 | $134.93 | 758741 |
| 2025-11-19 | 135.90 | $135.94 | 424694 |
| 2025-11-18 | 135.76 | $135.29 | 523800 |
| 2025-11-17 | 135.64 | $137.44 | 423815 |
| 2025-11-14 | 135.43 | $139.12 | 498540 |
| 2025-11-13 | 135.03 | $137.27 | 318940 |
| 2025-11-12 | 134.68 | $138.79 | 560723 |
| 2025-11-11 | 134.29 | $137.05 | 217206 |
| 2025-11-10 | 133.93 | $136.96 | 392433 |
| 2025-11-07 | 133.53 | $135.91 | 398394 |
| 2025-11-06 | 133.09 | $134.94 | 390200 |
| 2025-11-05 | 132.99 | $135.36 | 687200 |
| 2025-11-04 | 132.89 | $134.84 | 633486 |
| 2025-11-03 | 132.79 | $135.60 | 214433 |
| 2025-10-31 | 132.67 | $135.34 | 846300 |
| 2025-10-30 | 132.38 | $135.55 | 355416 |
| 2025-10-29 | 131.96 | $133.99 | 1.5M |
| 2025-10-28 | 131.61 | $134.88 | 281918 |
| 2025-10-27 | 131.27 | $135.83 | 393305 |
| 2025-10-24 | 130.92 | $134.18 | 445400 |
| 2025-10-23 | 130.71 | $133.69 | 725600 |
| 2025-10-22 | 130.51 | $133.15 | 523900 |
| 2025-10-21 | 130.35 | $132.88 | 799415 |
| 2025-10-20 | 130.18 | $133.29 | 284736 |
| 2025-10-17 | 130.00 | $131.14 | 201200 |
| 2025-10-16 | 129.89 | $130.26 | 370837 |
| 2025-10-15 | 129.88 | $131.02 | 565785 |
| 2025-10-14 | 129.76 | $129.74 | 436100 |
| 2025-10-13 | 129.72 | $128.97 | 715555 |
| 2025-10-10 | 129.74 | $127.19 | 1.3M |
| 2025-10-09 | 129.82 | $132.95 | 1.6M |
| 2025-10-08 | 129.64 | $133.32 | 447510 |
| 2025-10-07 | 129.39 | $132.80 | 1.3M |
| 2025-10-06 | 129.17 | $133.17 | 368309 |
| 2025-10-03 | 129.00 | $129.61 | 158441 |
| 2025-10-02 | 128.88 | $127.17 | 292054 |
| 2025-10-01 | 128.87 | $126.92 | 1.2M |
| 2025-09-30 | 128.79 | $128.03 | 282768 |
| 2025-09-29 | 128.68 | $128.98 | 243303 |
| 2025-09-26 | 128.45 | $129.82 | 184844 |
| 2025-09-25 | 128.24 | $129.79 | 294726 |
| 2025-09-24 | 128.01 | $129.86 | 299143 |
| 2025-09-23 | 127.79 | $129.48 | 245400 |
| 2025-09-22 | 127.61 | $129.70 | 118102 |
| 2025-09-19 | 127.44 | $129.05 | 224840 |
| 2025-09-18 | 127.27 | $129.99 | 229250 |
| 2025-09-17 | 127.06 | $128.61 | 182001 |
| 2025-09-16 | 126.94 | $128.95 | 390131 |
| 2025-09-15 | 126.82 | $129.46 | 259600 |
| 2025-09-12 | 126.64 | $128.66 | 141200 |
| 2025-09-11 | 126.42 | $129.37 | 411700 |
| 2025-09-10 | 126.19 | $128.31 | 135167 |
| 2025-09-09 | 126.04 | $128.44 | 474117 |
| 2025-09-08 | 125.80 | $129.86 | 664000 |
| 2025-09-05 | 125.48 | $127.21 | 666655 |
| 2025-09-04 | 125.17 | $126.89 | 161932 |
| 2025-09-03 | 124.86 | $125.35 | 190048 |
| 2025-09-02 | 124.56 | $125.80 | 216700 |
| 2025-08-29 | 124.21 | $124.43 | 275177 |
| 2025-08-28 | 123.87 | $125.65 | 419700 |
| 2025-08-27 | 123.55 | $125.05 | 161906 |
| 2025-08-26 | 123.24 | $125.50 | 158579 |
| 2025-08-25 | 122.87 | $125.85 | 178165 |
| 2025-08-22 | 122.52 | $126.41 | 297900 |
| 2025-08-21 | 122.19 | $125.55 | 158644 |
| 2025-08-20 | 121.96 | $125.79 | 167548 |
| 2025-08-19 | 121.69 | $126.26 | 167828 |
| 2025-08-18 | 121.12 | $126.47 | 321483 |
| 2025-08-15 | 120.54 | $125.86 | 856376 |
| 2025-08-14 | 119.97 | $124.37 | 180415 |
| 2025-08-13 | 119.52 | $124.84 | 1.4M |
| 2025-08-12 | 118.99 | $125.21 | 528900 |
| 2025-08-11 | 118.46 | $123.57 | 193244 |
| 2025-08-08 | 118.02 | $123.48 | 211740 |
| 2025-08-07 | 117.56 | $121.13 | 196300 |
| 2025-08-06 | 117.21 | $120.69 | 299349 |
| 2025-08-05 | 116.89 | $119.23 | 152959 |
| 2025-08-04 | 116.63 | $118.93 | 425331 |
| 2025-08-01 | 116.33 | $117.54 | 367601 |
| 2025-07-31 | 116.21 | $119.36 | 322950 |
| 2025-07-30 | 115.91 | $118.84 | 294600 |
| 2025-07-29 | 115.64 | $117.96 | 159200 |
| 2025-07-28 | 115.46 | $118.83 | 194000 |
| 2025-07-25 | 115.29 | $119.96 | 217300 |
| 2025-07-24 | 114.96 | $120.87 | 834007 |
| 2025-07-23 | 114.50 | $120.37 | 1.3M |
| 2025-07-22 | 114.13 | $114.96 | 292241 |
| 2025-07-21 | 114.02 | $114.76 | 283900 |
| 2025-07-18 | 113.92 | $114.59 | 602516 |
| 2025-07-17 | 113.88 | $115.32 | 274449 |
| 2025-07-16 | 113.74 | $114.20 | 373252 |
| 2025-07-15 | 113.71 | $114.58 | 246416 |
| 2025-07-14 | 113.61 | $114.82 | 335534 |
| 2025-07-11 | 113.54 | $114.25 | 187400 |
| 2025-07-10 | 113.50 | $114.07 | 85589 |
| 2025-07-09 | 113.48 | $114.35 | 139936 |
| 2025-07-08 | 113.44 | $114.03 | 400534 |
| 2025-07-07 | 113.44 | $112.94 | 1.0M |
| 2025-07-03 | 113.42 | $115.12 | 344319 |
| 2025-07-02 | 113.30 | $113.38 | 222600 |
| 2025-07-01 | 113.32 | $113.48 | 212924 |
| 2025-06-30 | 113.34 | $114.27 | 268401 |
| 2025-06-27 | 113.31 | $115.54 | 232700 |
| 2025-06-26 | 113.20 | $113.31 | 395909 |
| 2025-06-25 | 113.20 | $111.60 | 676670 |
| 2025-06-24 | 113.35 | $112.93 | 236700 |
| 2025-06-23 | 113.23 | $112.95 | 465700 |
| 2025-06-20 | 113.11 | $112.70 | 288418 |
| 2025-06-18 | 113.00 | $113.69 | 251600 |
| 2025-06-17 | 112.91 | $112.63 | 224327 |
| 2025-06-16 | 112.85 | $113.57 | 233706 |
| 2025-06-13 | 112.77 | $112.61 | 279301 |
| 2025-06-12 | 112.70 | $113.39 | 239700 |
| 2025-06-11 | 112.57 | $113.40 | 203017 |
| 2025-06-10 | 112.53 | $113.76 | 239500 |
| 2025-06-09 | 112.55 | $113.56 | 252226 |
| 2025-06-06 | 112.41 | $114.03 | 222320 |
| 2025-06-05 | 112.24 | $112.40 | 354432 |
| 2025-06-04 | 112.09 | $112.75 | 471500 |
| 2025-06-03 | 111.92 | $113.82 | 391333 |
| 2025-06-02 | 111.75 | $113.96 | 394100 |
| 2025-05-30 | 111.57 | $113.68 | 555500 |
| 2025-05-29 | 111.38 | $113.27 | 339016 |
| 2025-05-28 | 111.15 | $113.20 | 280944 |
| 2025-05-27 | 110.94 | $114.66 | 509000 |
| 2025-05-23 | 110.62 | $110.61 | 249142 |
| 2025-05-22 | 110.48 | $110.59 | 478709 |
| 2025-05-21 | 110.27 | $110.48 | 312600 |
| 2025-05-20 | 110.03 | $111.78 | 546700 |
| 2025-05-19 | 109.63 | $111.38 | 423100 |
| 2025-05-16 | 109.11 | $112.04 | 319015 |
| 2025-05-15 | 108.65 | $111.31 | 358737 |
| 2025-05-14 | 108.10 | $110.77 | 586121 |
| 2025-05-13 | 107.67 | $112.64 | 543000 |
| 2025-05-12 | 107.09 | $114.12 | 240519 |
| 2025-05-09 | 106.37 | $110.64 | 284100 |
| 2025-05-08 | 105.74 | $110.65 | 564558 |
| 2025-05-07 | 105.41 | $109.42 | 233311 |
| 2025-05-06 | 104.73 | $109.46 | 270585 |
| 2025-05-05 | 104.06 | $110.32 | 316600 |
| 2025-05-02 | 103.35 | $110.45 | 239513 |
| 2025-05-01 | 102.94 | $109.85 | 319300 |
| 2025-04-30 | 102.93 | $108.65 | 385838 |
| 2025-04-29 | 102.96 | $109.00 | 690739 |
| 2025-04-28 | 103.02 | $108.15 | 573902 |
| 2025-04-25 | 103.15 | $107.87 | 1.5M |
| 2025-04-24 | 103.46 | $106.45 | 151746 |
| 2025-04-23 | 103.84 | $105.60 | 544571 |
| 2025-04-22 | 104.30 | $103.85 | 299228 |
| 2025-04-21 | 104.83 | $101.03 | 293519 |
| 2025-04-17 | 105.48 | $102.77 | 461400 |
| 2025-04-16 | 106.03 | $100.34 | 298051 |
| 2025-04-15 | 106.72 | $102.04 | 273623 |
| 2025-04-14 | 107.28 | $101.08 | 734861 |
| 2025-04-11 | 107.89 | $99.87 | 669300 |
| 2025-04-10 | 108.45 | $98.04 | 821063 |
| 2025-04-09 | 108.99 | $104.00 | 1.3M |
| 2025-04-08 | 109.26 | $95.74 | 936200 |
| 2025-04-07 | 109.83 | $96.13 | 2.5M |
| 2025-04-04 | 110.39 | $96.08 | 1.7M |
| 2025-04-03 | 111.10 | $102.26 | 1.2M |
| 2025-04-02 | 111.44 | $109.60 | 237623 |
| 2025-04-01 | 111.47 | $109.25 | 656911 |
| 2025-03-31 | 111.41 | $110.18 | 401106 |
| 2025-03-28 | 111.36 | $110.87 | 411300 |
| 2025-03-27 | 111.24 | $114.01 | 327600 |
| 2025-03-26 | 110.98 | $114.06 | 388189 |
| 2025-03-25 | 110.69 | $114.75 | 184996 |
| 2025-03-24 | 110.38 | $114.46 | 476741 |
| 2025-03-21 | 110.03 | $114.05 | 345400 |
| 2025-03-20 | 109.70 | $113.69 | 268500 |
| 2025-03-19 | 109.45 | $114.33 | 685300 |
| 2025-03-18 | 109.22 | $113.13 | 525144 |
| 2025-03-17 | 109.11 | $113.23 | 557476 |
| 2025-03-14 | 108.95 | $111.22 | 434500 |
| 2025-03-13 | 108.92 | $108.80 | 324955 |
| 2025-03-12 | 108.97 | $109.34 | 421800 |
| 2025-03-11 | 108.98 | $107.08 | 641411 |
| 2025-03-10 | 109.07 | $107.45 | 727214 |
| 2025-03-07 | 109.11 | $110.20 | 411126 |
| 2025-03-06 | 109.08 | $109.11 | 702907 |
| 2025-03-05 | 109.10 | $110.27 | 687300 |
| 2025-03-04 | 109.07 | $107.95 | 773501 |
| 2025-03-03 | 109.11 | $109.10 | 578424 |
| 2025-02-28 | 109.17 | $108.58 | 821019 |
| 2025-02-27 | 109.30 | $108.80 | 515634 |
| 2025-02-26 | 109.36 | $108.29 | 526522 |
| 2025-02-25 | 109.46 | $108.46 | 586005 |
| 2025-02-24 | 109.49 | $107.51 | 525325 |
| 2025-02-21 | 109.66 | $107.50 | 685924 |
| 2025-02-20 | 109.77 | $108.63 | 864651 |
| 2025-02-19 | 109.82 | $109.74 | 596839 |
| 2025-02-18 | 109.79 | $110.88 | 381335 |
| 2025-02-14 | 109.63 | $110.14 | 174000 |
| 2025-02-13 | 109.45 | $110.49 | 223519 |
| 2025-02-12 | 109.32 | $109.78 | 251475 |
| 2025-02-11 | 109.23 | $109.59 | 158232 |
| 2025-02-10 | 109.14 | $108.98 | 230445 |
| 2025-02-07 | 109.06 | $108.19 | 382809 |
| 2025-02-06 | 109.18 | $109.51 | 272703 |
| 2025-02-05 | 109.24 | $109.69 | 302233 |
| 2025-02-04 | 109.30 | $109.53 | 275900 |
| 2025-02-03 | 109.34 | $108.78 | 690812 |
| 2025-01-31 | 109.42 | $110.39 | 182145 |
| 2025-01-30 | 109.41 | $111.09 | 266200 |
| 2025-01-29 | 109.36 | $109.95 | 207859 |
| 2025-01-28 | 109.42 | $110.39 | 484100 |
| 2025-01-27 | 109.42 | $109.11 | 914900 |
| 2025-01-24 | 109.54 | $110.75 | 183123 |
| 2025-01-23 | 109.56 | $109.86 | 244200 |
| 2025-01-22 | 109.58 | $109.56 | 415534 |
| 2025-01-21 | 109.64 | $109.17 | 472100 |
| 2025-01-17 | 109.62 | $107.70 | 268814 |
| 2025-01-16 | 109.74 | $106.46 | 1.2M |
| 2025-01-15 | 109.98 | $108.00 | 407592 |
| 2025-01-14 | 110.15 | $107.95 | 310320 |
| 2025-01-13 | 110.35 | $107.71 | 262400 |
| 2025-01-10 | 110.61 | $107.37 | 529038 |
| 2025-01-08 | 110.79 | $110.69 | 198236 |
| 2025-01-07 | 110.81 | $110.74 | 1.1M |
| 2025-01-06 | 110.82 | $110.80 | 1.2M |
| 2025-01-03 | 110.84 | $110.38 | 169038 |
| 2025-01-02 | 110.88 | $110.31 | 255400 |
| 2024-12-31 | 110.94 | $110.29 | 527300 |
| 2024-12-30 | 110.93 | $110.01 | 356000 |
| 2024-12-27 | 110.86 | $111.10 | 303200 |
| 2024-12-26 | 110.66 | $110.53 | 194758 |
| 2024-12-24 | 110.59 | $111.41 | 97712 |
| 2024-12-23 | 110.54 | $111.19 | 261500 |
| 2024-12-20 | 110.50 | $110.14 | 284147 |
| 2024-12-19 | 110.45 | $110.88 | 759177 |
| 2024-12-18 | 110.37 | $108.79 | 578638 |
| 2024-12-17 | 110.41 | $110.10 | 148200 |
| 2024-12-16 | 110.39 | $111.17 | 579364 |
| 2024-12-13 | 110.27 | $111.48 | 601600 |
| 2024-12-12 | 110.23 | $111.90 | 447900 |
| 2024-12-11 | 110.12 | $112.84 | 427702 |
| 2024-12-10 | 109.97 | $111.10 | 360100 |
| 2024-12-09 | 109.96 | $111.02 | 795222 |
| 2024-12-06 | 109.89 | $110.93 | 216245 |
| 2024-12-05 | 109.91 | $111.14 | 213108 |
| 2024-12-04 | 109.93 | $111.24 | 199500 |
| 2024-12-03 | 109.82 | $111.49 | 622300 |
| 2024-12-02 | 109.63 | $110.05 | 338200 |
| 2024-11-29 | 109.54 | $108.77 | 105100 |
| 2024-11-27 | 109.48 | $107.01 | 278827 |
| 2024-11-26 | 109.56 | $109.18 | 667700 |
| 2024-11-25 | 109.54 | $110.32 | 591027 |
| 2024-11-22 | 109.42 | $110.45 | 430500 |
| 2024-11-21 | 109.21 | $109.14 | 500027 |
| 2024-11-20 | 109.05 | $109.30 | 368820 |
| 2024-11-19 | 108.88 | $109.47 | 559517 |
| 2024-11-18 | 108.74 | $109.71 | 939123 |
| 2024-11-15 | 108.64 | $108.80 | 1.2M |
| 2024-11-14 | 108.64 | $110.65 | 607736 |
| 2024-11-13 | 108.54 | $109.76 | 434600 |
| 2024-11-12 | 108.49 | $109.81 | 281142 |
| 2024-11-11 | 108.39 | $111.02 | 320800 |
| 2024-11-08 | 108.35 | $109.58 | 463044 |
| 2024-11-07 | 108.36 | $111.38 | 551000 |
| 2024-11-06 | 108.23 | $111.54 | 1.2M |
| 2024-11-05 | 108.11 | $108.99 | 176800 |
| 2024-11-04 | 108.12 | $107.70 | 481200 |
| 2024-11-01 | 108.18 | $108.18 | 1.1M |
| 2024-10-31 | 108.31 | $107.57 | 469500 |
| 2024-10-30 | 108.31 | $108.72 | 374291 |
| 2024-10-29 | 108.26 | $108.80 | 262500 |
| 2024-10-28 | 108.13 | $107.82 | 467332 |
| 2024-10-25 | 108.04 | $106.29 | 215800 |
| 2024-10-24 | 107.93 | $106.00 | 189145 |
| 2024-10-23 | 108.05 | $105.79 | 213135 |
| 2024-10-22 | 108.04 | $106.71 | 219827 |
| 2024-10-21 | 107.94 | $107.64 | 249900 |
| 2024-10-18 | 107.84 | $108.82 | 353788 |
| 2024-10-17 | 107.66 | $108.74 | 308436 |
| 2024-10-16 | 107.43 | $108.77 | 266762 |
| 2024-10-15 | 107.05 | $107.75 | 571328 |
| 2024-10-14 | 106.73 | $110.16 | 518183 |
| 2024-10-11 | 106.30 | $109.74 | 376800 |
| 2024-10-10 | 105.84 | $108.82 | 384500 |
| 2024-10-09 | 105.49 | $109.17 | 166600 |
| 2024-10-08 | 105.08 | $109.13 | 378610 |
| 2024-10-07 | 104.64 | $109.03 | 499809 |
| 2024-10-04 | 104.26 | $110.68 | 530772 |
| 2024-10-03 | 103.70 | $107.58 | 271847 |
| 2024-10-02 | 103.50 | $107.79 | 1.2M |
| 2024-10-01 | 103.28 | $106.25 | 409041 |
| 2024-09-30 | 103.27 | $106.00 | 708648 |
| 2024-09-27 | 103.34 | $103.95 | 1.1M |
| 2024-09-26 | 103.44 | $108.57 | 1.2M |
| 2024-09-25 | 103.27 | $105.42 | 737420 |
| 2024-09-24 | 103.26 | $104.74 | 316114 |
| 2024-09-23 | 103.25 | $105.70 | 563236 |
| 2024-09-20 | 103.28 | $105.25 | 706900 |
| 2024-09-19 | 103.28 | $104.03 | 1.1M |
| 2024-09-18 | 103.34 | $101.29 | 575910 |
| 2024-09-17 | 103.48 | $101.34 | 560500 |
| 2024-09-16 | 103.71 | $101.42 | 730007 |
| 2024-09-13 | 103.91 | $100.63 | 536957 |
| 2024-09-12 | 104.16 | $101.80 | 508108 |
| 2024-09-11 | 104.17 | $100.92 | 923800 |
| 2024-09-10 | 104.18 | $100.38 | 2.5M |
| 2024-09-09 | 104.08 | $101.53 | 767600 |
| 2024-09-06 | 103.88 | $99.36 | 1.3M |
| 2024-09-05 | 103.81 | $103.72 | 1.2M |
| 2024-09-04 | 103.40 | $103.38 | 1.0M |
| 2024-09-03 | 102.83 | $105.92 | 1.2M |
| 2024-08-30 | 102.10 | $107.52 | 360600 |
| 2024-08-29 | 101.56 | $105.84 | 592600 |
| 2024-08-28 | 101.49 | $105.24 | 609839 |
| 2024-08-27 | 101.71 | $105.18 | 1.2M |
| 2024-08-26 | 101.91 | $104.56 | 2.4M |
| 2024-08-23 | 102.16 | $106.19 | 810917 |
| 2024-08-22 | 102.30 | $105.28 | 755900 |
| 2024-08-21 | 102.41 | $105.21 | 486500 |
| 2024-08-20 | 102.62 | $104.25 | 677247 |
| 2024-08-19 | 103.03 | $105.91 | 1.1M |
| 2024-08-16 | 103.41 | $105.30 | 599300 |
| 2024-08-15 | 103.82 | $105.75 | 796324 |
| 2024-08-14 | 104.23 | $101.95 | 683224 |
| 2024-08-13 | 104.86 | $101.11 | 728335 |
| 2024-08-12 | 105.64 | $98.48 | 858317 |
| 2024-08-09 | 106.45 | $97.52 | 887360 |
| 2024-08-08 | 107.33 | $97.94 | 1.1M |
| 2024-08-07 | 108.20 | $95.42 | 2.7M |
| 2024-08-06 | 109.30 | $92.01 | 2.4M |
| 2024-08-05 | 110.46 | $91.43 | 6.3M |
| 2024-08-02 | 111.62 | $96.59 | 3.9M |
| 2024-08-01 | 112.55 | $104.39 | 1.9M |
| 2024-07-31 | 113.11 | $109.63 | 1.0M |
| 2024-07-30 | 113.35 | $109.22 | 813200 |
| 2024-07-29 | 113.52 | $109.59 | 655500 |
| 2024-07-26 | 113.69 | $109.04 | 1.6M |
| 2024-07-25 | 113.82 | $107.47 | 1.4M |
| 2024-07-24 | 113.99 | $109.30 | 1.6M |
| 2024-07-23 | 114.06 | $112.60 | 410900 |
| 2024-07-22 | 113.89 | $113.45 | 452838 |
| 2024-07-19 | 113.64 | $113.41 | 800841 |
| 2024-07-18 | 113.40 | $114.01 | 886000 |
| 2024-07-17 | 113.11 | $114.59 | 2.4M |
| 2024-07-16 | 112.78 | $116.71 | 965529 |
| 2024-07-15 | 112.38 | $114.70 | 925000 |
| 2024-07-12 | 112.06 | $115.02 | 644144 |
| 2024-07-11 | 111.84 | $115.33 | 1.7M |
| 2024-07-10 | 111.57 | $117.51 | 925400 |
| 2024-07-09 | 111.25 | $115.20 | 998737 |
| 2024-07-08 | 110.98 | $114.66 | 368149 |
| 2024-07-05 | 110.72 | $115.20 | 752600 |
| 2024-07-03 | 110.45 | $115.57 | 487000 |
| 2024-07-02 | 110.17 | $114.44 | 736722 |
| 2024-07-01 | 110.00 | $112.69 | 1.5M |
| 2024-06-28 | 109.92 | $112.82 | 888112 |
| 2024-06-27 | 109.75 | $111.64 | 358708 |
| 2024-06-26 | 109.61 | $111.02 | 504968 |
| 2024-06-25 | 109.58 | $110.63 | 1.8M |
| 2024-06-24 | 109.53 | $109.27 | 864644 |
| 2024-06-21 | 109.48 | $108.37 | 294101 |
| 2024-06-20 | 109.49 | $108.66 | 838940 |
| 2024-06-18 | 109.55 | $108.09 | 767412 |
| 2024-06-17 | 109.67 | $108.02 | 628000 |
| 2024-06-14 | 109.71 | $108.77 | 474528 |
| 2024-06-13 | 109.67 | $108.33 | 694800 |
| 2024-06-12 | 109.72 | $110.53 | 306388 |
| 2024-06-11 | 109.65 | $109.94 | 314845 |
| 2024-06-10 | 109.57 | $111.07 | 487890 |
| 2024-06-07 | 109.45 | $109.78 | 375945 |
| 2024-06-06 | 109.40 | $109.65 | 572100 |
| 2024-06-05 | 109.33 | $109.80 | 1.5M |
| 2024-06-04 | 109.27 | $109.84 | 514908 |
| 2024-06-03 | 109.26 | $111.08 | 772300 |
| 2024-05-31 | 109.11 | $111.11 | 738319 |
| 2024-05-30 | 108.92 | $109.42 | 277700 |
| 2024-05-29 | 108.84 | $108.81 | 439327 |
| 2024-05-28 | 108.83 | $110.48 | 320294 |
| 2024-05-24 | 108.69 | $109.58 | 385121 |
| 2024-05-23 | 108.61 | $108.22 | 512123 |
| 2024-05-22 | 108.48 | $108.68 | 432000 |
| 2024-05-21 | 108.41 | $109.85 | 318922 |
| 2024-05-20 | 108.24 | $110.36 | 608169 |
| 2024-05-17 | 108.04 | $108.87 | 770132 |
| 2024-05-16 | 107.86 | $108.09 | 869713 |
| 2024-05-15 | 107.75 | $109.23 | 626244 |
| 2024-05-14 | 107.57 | $109.08 | 315049 |
| 2024-05-13 | 107.45 | $108.40 | 390169 |
| 2024-05-10 | 107.45 | $108.67 | 491617 |
| 2024-05-09 | 107.40 | $108.87 | 400222 |
| 2024-05-08 | 107.42 | $108.18 | 483200 |
| 2024-05-07 | 107.40 | $108.65 | 734700 |
| 2024-05-06 | 107.39 | $109.58 | 1.2M |
| 2024-05-03 | 107.31 | $108.13 | 943961 |
| 2024-05-02 | 107.26 | $107.21 | 1.1M |
| 2024-05-01 | 107.23 | $107.94 | 472844 |
| 2024-04-30 | 107.22 | $108.51 | 718428 |
| 2024-04-29 | 107.13 | $107.68 | 934253 |
| 2024-04-26 | 107.09 | $107.96 | 2.0M |
| 2024-04-25 | 107.12 | $105.63 | 1.4M |
| 2024-04-24 | 107.28 | $107.26 | 641351 |
| 2024-04-23 | 107.35 | $106.46 | 676475 |
| 2024-04-22 | 107.42 | $106.33 | 652933 |
| 2024-04-19 | 107.54 | $105.42 | 906742 |
| 2024-04-18 | 107.73 | $105.72 | 416843 |
| 2024-04-17 | 107.85 | $105.65 | 2.1M |
| 2024-04-16 | 107.93 | $106.66 | 1.0M |
| 2024-04-15 | 107.88 | $108.39 | 758300 |
| 2024-04-12 | 107.66 | $107.86 | 1.2M |
| 2024-04-11 | 107.39 | $109.08 | 989930 |
| 2024-04-10 | 107.06 | $107.78 | 769197 |
| 2024-04-09 | 106.83 | $108.46 | 607100 |
| 2024-04-08 | 106.52 | $108.01 | 514400 |
| 2024-04-05 | 106.36 | $107.22 | 743400 |
| 2024-04-04 | 106.28 | $106.59 | 1.3M |
| 2024-04-03 | 106.28 | $107.72 | 1.0M |
| 2024-04-02 | 106.15 | $106.64 | 591838 |
| 2024-04-01 | 106.05 | $107.01 | 861027 |
| 2024-03-28 | 105.96 | $108.50 | 451348 |
| 2024-03-27 | 105.69 | $108.86 | 855200 |
| 2024-03-26 | 105.41 | $108.58 | 1.1M |
| 2024-03-25 | 105.17 | $107.84 | 662769 |
| 2024-03-22 | 104.95 | $108.80 | 941000 |
| 2024-03-21 | 104.68 | $109.21 | 2.8M |
| 2024-03-20 | 104.37 | $108.19 | 1.6M |
| 2024-03-19 | 104.04 | $107.23 | 1.2M |
| 2024-03-18 | 103.75 | $105.57 | 1.3M |
| 2024-03-15 | 103.51 | $104.00 | 1.1M |
| 2024-03-14 | 103.34 | $102.50 | 859400 |
| 2024-03-13 | 103.20 | $102.52 | 888218 |
| 2024-03-12 | 103.05 | $103.22 | 1.4M |
| 2024-03-11 | 102.83 | $102.09 | 3.3M |
| 2024-03-08 | 102.63 | $104.99 | 860442 |
| 2024-03-07 | 102.28 | $105.50 | 1.3M |
| 2024-03-06 | 101.88 | $106.56 | 1.2M |
| 2024-03-05 | 101.39 | $105.16 | 1.8M |
| 2024-03-04 | 100.98 | $104.73 | 816919 |
| 2024-03-01 | 100.59 | $105.07 | 847505 |
| 2024-02-29 | 100.16 | $103.26 | 792058 |
| 2024-02-28 | 99.79 | $103.19 | 580800 |
| 2024-02-27 | 99.41 | $103.82 | 1.0M |
| 2024-02-26 | 99.01 | $103.39 | 857000 |
| 2024-02-23 | 98.58 | $103.34 | 747413 |
| 2024-02-22 | 98.18 | $103.12 | 1.4M |
| 2024-02-21 | 97.78 | $101.50 | 750413 |
| 2024-02-20 | 97.48 | $101.45 | 1.7M |
| 2024-02-16 | 97.21 | $100.79 | 848234 |
| 2024-02-15 | 96.91 | $100.62 | 1.0M |
| 2024-02-14 | 96.62 | $99.76 | 629490 |
| 2024-02-13 | 96.32 | $99.49 | 839773 |
| 2024-02-12 | 96.07 | $98.68 | 1.7M |
| 2024-02-09 | 95.81 | $98.24 | 490838 |
| 2024-02-08 | 95.56 | $97.84 | 497133 |
| 2024-02-07 | 95.31 | $97.67 | 590600 |
| 2024-02-06 | 94.95 | $96.67 | 743000 |
| 2024-02-05 | 94.68 | $96.91 | 639145 |
| 2024-02-02 | 94.35 | $97.07 | 830703 |
| 2024-02-01 | 93.97 | $96.37 | 1.1M |
| 2024-01-31 | 93.58 | $95.89 | 1.0M |
| 2024-01-30 | 93.18 | $95.61 | 436210 |
| 2024-01-29 | 92.80 | $95.73 | 929800 |
| 2024-01-26 | 92.41 | $94.78 | 587142 |
| 2024-01-25 | 92.05 | $95.34 | 563300 |
| 2024-01-24 | 91.66 | $95.25 | 736900 |
| 2024-01-23 | 91.29 | $95.37 | 1.0M |
| 2024-01-22 | 90.95 | $96.03 | 1.4M |
| 2024-01-19 | 90.56 | $94.88 | 643901 |
| 2024-01-18 | 90.24 | $94.82 | 1.0M |
| 2024-01-17 | 89.88 | $93.85 | 1.2M |
| 2024-01-16 | 89.55 | $94.35 | 1.3M |
| 2024-01-12 | 89.21 | $93.54 | 1.4M |
| 2024-01-11 | 89.00 | $93.28 | 3.9M |
| 2024-01-10 | 88.83 | $92.74 | 1.7M |
| 2024-01-09 | 88.71 | $90.57 | 586663 |
| 2024-01-08 | 88.64 | $91.14 | 691842 |
| 2024-01-05 | 88.54 | $90.35 | 792900 |
| 2024-01-04 | 88.55 | $89.47 | 1.6M |
| 2024-01-03 | 88.57 | $88.52 | 1.5M |
| 2024-01-02 | 88.65 | $88.02 | 1.3M |
| 2023-12-29 | 88.81 | $87.98 | 636900 |
| 2023-12-28 | 88.97 | $87.97 | 792020 |
| 2023-12-27 | 89.08 | $87.48 | 496322 |
| 2023-12-26 | 89.24 | $87.58 | 305800 |
| 2023-12-22 | 89.42 | $87.79 | 661405 |
| 2023-12-21 | 89.62 | $88.71 | 703413 |
| 2023-12-20 | 89.75 | $88.15 | 629918 |
| 2023-12-19 | 89.84 | $88.51 | 882233 |
| 2023-12-18 | 89.95 | $87.65 | 565016 |
| 2023-12-15 | 90.14 | $87.13 | 1.0M |
| 2023-12-14 | 90.31 | $87.70 | 2.8M |
| 2023-12-13 | 90.45 | $89.33 | 920297 |
| 2023-12-12 | 90.54 | $89.78 | 732300 |
| 2023-12-11 | 90.55 | $90.37 | 799800 |
| 2023-12-08 | 90.52 | $89.13 | 775200 |
| 2023-12-07 | 90.49 | $89.14 | 1.4M |
| 2023-12-06 | 90.42 | $90.68 | 890100 |
| 2023-12-05 | 90.35 | $89.69 | 646600 |
| 2023-12-04 | 90.35 | $90.15 | 1.4M |
| 2023-12-01 | 90.37 | $91.26 | 576800 |
| 2023-11-30 | 90.30 | $91.12 | 634000 |
| 2023-11-29 | 90.17 | $90.22 | 579429 |
| 2023-11-28 | 90.05 | $90.61 | 1.8M |
| 2023-11-27 | 89.78 | $91.27 | 757607 |
| 2023-11-24 | 89.48 | $91.76 | 307442 |
| 2023-11-22 | 89.13 | $91.35 | 848800 |
| 2023-11-21 | 88.85 | $89.99 | 735500 |
| 2023-11-20 | 88.64 | $90.57 | 891140 |
| 2023-11-17 | 88.36 | $91.54 | 939700 |
| 2023-11-16 | 88.05 | $90.45 | 555623 |
| 2023-11-15 | 87.83 | $90.64 | 700706 |
| 2023-11-14 | 87.64 | $91.15 | 975512 |
| 2023-11-13 | 87.47 | $89.94 | 705559 |
| 2023-11-10 | 87.36 | $89.68 | 1.2M |
| 2023-11-09 | 87.23 | $88.67 | 806729 |
| 2023-11-08 | 87.21 | $87.65 | 1.7M |
| 2023-11-07 | 87.21 | $89.21 | 1.2M |
| 2023-11-06 | 87.13 | $89.70 | 1.6M |
| 2023-11-03 | 86.94 | $90.67 | 1.1M |
| 2023-11-02 | 86.72 | $89.77 | 678515 |
| 2023-11-01 | 86.50 | $88.60 | 638324 |
| 2023-10-31 | 86.26 | $87.73 | 1.2M |
| 2023-10-30 | 86.15 | $85.29 | 777305 |
| 2023-10-27 | 86.27 | $85.18 | 1.0M |
| 2023-10-26 | 86.43 | $84.86 | 985805 |
| 2023-10-25 | 86.68 | $85.74 | 568390 |
| 2023-10-24 | 86.87 | $85.67 | 680125 |
| 2023-10-23 | 87.04 | $84.99 | 1.0M |
| 2023-10-20 | 87.30 | $85.48 | 390741 |
| 2023-10-19 | 87.53 | $86.01 | 1.2M |
| 2023-10-18 | 87.71 | $86.73 | 997634 |
| 2023-10-17 | 87.91 | $87.88 | 779300 |
| 2023-10-16 | 88.11 | $87.72 | 714607 |
| 2023-10-13 | 88.26 | $87.02 | 1.6M |
| 2023-10-12 | 88.43 | $88.31 | 1.2M |
| 2023-10-11 | 88.56 | $87.58 | 296620 |
| 2023-10-10 | 88.64 | $87.71 | 848300 |
| 2023-10-09 | 88.70 | $85.91 | 317935 |
| 2023-10-06 | 88.82 | $86.27 | 490905 |
| 2023-10-05 | 88.91 | $85.27 | 739222 |
| 2023-10-04 | 89.08 | $83.85 | 1.0M |
| 2023-10-03 | 89.32 | $85.46 | 1.2M |
| 2023-10-02 | 89.48 | $87.80 | 651412 |
| 2023-09-29 | 89.45 | $88.25 | 999244 |
| 2023-09-28 | 89.34 | $89.88 | 1.8M |
| 2023-09-27 | 89.12 | $89.64 | 321700 |
| 2023-09-26 | 88.91 | $89.05 | 473740 |
| 2023-09-25 | 88.72 | $90.11 | 551200 |
| 2023-09-22 | 88.43 | $90.12 | 950700 |
| 2023-09-21 | 88.09 | $89.55 | 1.5M |
| 2023-09-20 | 87.80 | $90.81 | 515520 |
| 2023-09-19 | 87.43 | $91.89 | 887034 |
| 2023-09-18 | 86.98 | $90.68 | 417000 |
| 2023-09-15 | 86.57 | $90.49 | 596900 |
| 2023-09-14 | 86.17 | $90.85 | 1.1M |
| 2023-09-13 | 85.77 | $89.17 | 410400 |
| 2023-09-12 | 85.49 | $88.88 | 296100 |
| 2023-09-11 | 85.27 | $88.45 | 1.2M |
| 2023-09-08 | 85.10 | $88.03 | 850331 |
| 2023-09-07 | 84.94 | $88.57 | 719048 |
| 2023-09-06 | 84.71 | $88.81 | 654634 |
| 2023-09-05 | 84.47 | $88.55 | 450996 |
| 2023-09-01 | 84.26 | $87.24 | 1.2M |
| 2023-08-31 | 84.07 | $86.05 | 480800 |
| 2023-08-30 | 83.90 | $85.53 | 211500 |
| 2023-08-29 | 83.80 | $85.36 | 262019 |
| 2023-08-28 | 83.78 | $85.33 | 223411 |
| 2023-08-25 | 83.79 | $84.23 | 553600 |
| 2023-08-24 | 83.82 | $83.38 | 322739 |
| 2023-08-23 | 83.79 | $83.75 | 506800 |
| 2023-08-22 | 83.75 | $83.32 | 268938 |
| 2023-08-21 | 83.73 | $82.97 | 704577 |
| 2023-08-18 | 83.74 | $82.43 | 422009 |
| 2023-08-17 | 83.77 | $82.43 | 682100 |
| 2023-08-16 | 83.77 | $82.96 | 474700 |
| 2023-08-15 | 83.77 | $83.60 | 1.1M |
| 2023-08-14 | 83.71 | $84.40 | 388000 |
| 2023-08-11 | 83.52 | $84.97 | 295200 |
| 2023-08-10 | 83.31 | $84.97 | 399200 |
| 2023-08-09 | 83.12 | $83.90 | 534034 |
| 2023-08-08 | 82.94 | $84.12 | 584412 |
| 2023-08-07 | 82.80 | $84.28 | 288400 |
| 2023-08-04 | 82.66 | $83.35 | 331222 |
| 2023-08-03 | 82.59 | $82.70 | 384649 |
| 2023-08-02 | 82.55 | $83.54 | 2.9M |
| 2023-08-01 | 82.55 | $85.06 | 455600 |
| 2023-07-31 | 82.50 | $85.38 | 2.6M |
| 2023-07-28 | 82.39 | $84.87 | 977651 |
| 2023-07-27 | 82.30 | $82.86 | 813118 |
| 2023-07-26 | 82.31 | $82.83 | 376636 |
| 2023-07-25 | 82.26 | $82.98 | 720011 |
| 2023-07-24 | 82.19 | $83.16 | 330712 |
| 2023-07-21 | 82.14 | $83.07 | 393800 |
| 2023-07-20 | 82.18 | $82.42 | 473047 |
| 2023-07-19 | 82.25 | $82.96 | 1.1M |
| 2023-07-18 | 82.21 | $82.34 | 1.3M |
| 2023-07-17 | 82.27 | $80.65 | 820490 |
| 2023-07-14 | 82.40 | $80.77 | 831139 |
| 2023-07-13 | 82.51 | $81.11 | 2.2M |
| 2023-07-12 | 82.58 | $80.40 | 878500 |
| 2023-07-11 | 82.60 | $81.27 | 655956 |
| 2023-07-10 | 82.55 | $81.45 | 494627 |
| 2023-07-07 | 82.43 | $81.95 | 566900 |
| 2023-07-06 | 82.29 | $82.00 | 531242 |
| 2023-07-05 | 82.22 | $83.47 | 580556 |
| 2023-07-03 | 81.98 | $84.00 | 365500 |
| 2023-06-30 | 81.73 | $83.25 | 499218 |
| 2023-06-29 | 81.42 | $83.06 | 482915 |
| 2023-06-28 | 81.04 | $82.98 | 702308 |
| 2023-06-27 | 80.72 | $82.00 | 416344 |
| 2023-06-26 | 80.48 | $81.45 | 292736 |
| 2023-06-23 | 80.26 | $82.17 | 528500 |
| 2023-06-22 | 79.95 | $83.92 | 1.1M |
| 2023-06-21 | 79.56 | $83.70 | 1.4M |
| 2023-06-20 | 79.22 | $82.28 | 503800 |
| 2023-06-16 | 78.92 | $83.56 | 319326 |
| 2023-06-15 | 78.57 | $83.22 | 619350 |
| 2023-06-14 | 78.21 | $82.98 | 846000 |
| 2023-06-13 | 77.80 | $82.55 | 715300 |
| 2023-06-12 | 77.43 | $80.74 | 563449 |
| 2023-06-09 | 77.11 | $80.35 | 588400 |
| 2023-06-08 | 76.77 | $79.06 | 838700 |
| 2023-06-07 | 76.50 | $79.05 | 882700 |
| 2023-06-06 | 76.26 | $80.55 | 855350 |
| 2023-06-05 | 75.90 | $78.70 | 689399 |
| 2023-06-02 | 75.63 | $79.05 | 478600 |
| 2023-06-01 | 75.26 | $76.93 | 410129 |
| 2023-05-31 | 75.02 | $75.49 | 371301 |
| 2023-05-30 | 74.87 | $76.69 | 1.1M |
| 2023-05-26 | 74.72 | $77.25 | 571200 |
| 2023-05-25 | 74.52 | $76.99 | 608207 |
| 2023-05-24 | 74.31 | $75.95 | 700102 |
| 2023-05-23 | 74.07 | $76.11 | 412848 |
| 2023-05-22 | 73.83 | $76.96 | 337760 |
| 2023-05-19 | 73.61 | $76.20 | 372427 |
| 2023-05-18 | 73.42 | $76.62 | 443445 |
| 2023-05-17 | 73.19 | $76.03 | 642439 |
| 2023-05-16 | 72.99 | $74.78 | 218843 |
| 2023-05-15 | 72.86 | $75.18 | 434409 |
| 2023-05-12 | 72.70 | $74.33 | 136000 |
| 2023-05-11 | 72.56 | $73.57 | 104927 |
| 2023-05-10 | 72.45 | $73.52 | 188200 |
| 2023-05-09 | 72.33 | $74.28 | 185748 |
| 2023-05-08 | 72.16 | $73.38 | 116006 |
| 2023-05-05 | 72.01 | $73.29 | 266323 |
| 2023-05-04 | 71.80 | $71.65 | 91900 |
| 2023-05-03 | 71.68 | $72.09 | 130722 |
| 2023-05-02 | 71.60 | $72.50 | 789100 |
| 2023-05-01 | 71.52 | $73.73 | 108127 |
| 2023-04-28 | 71.37 | $73.24 | 238636 |
| 2023-04-27 | 71.21 | $72.73 | 86300 |
| 2023-04-26 | 71.06 | $71.29 | 229800 |
| 2023-04-25 | 70.92 | $71.30 | 107845 |
| 2023-04-24 | 70.78 | $72.40 | 109500 |
| 2023-04-21 | 70.57 | $72.49 | 193933 |
| 2023-04-20 | 70.33 | $71.97 | 83610 |
| 2023-04-19 | 70.12 | $72.00 | 179825 |
| 2023-04-18 | 69.96 | $72.16 | 173200 |
| 2023-04-17 | 69.74 | $72.01 | 114032 |
| 2023-04-14 | 69.48 | $71.57 | 152400 |
| 2023-04-13 | 69.33 | $71.46 | 160700 |
| 2023-04-12 | 69.13 | $71.04 | 604326 |
| 2023-04-11 | 69.03 | $70.90 | 123600 |
| 2023-04-10 | 68.93 | $70.30 | 50538 |
| 2023-04-06 | 68.97 | $69.24 | 106649 |
| 2023-04-05 | 69.13 | $69.25 | 114429 |
| 2023-04-04 | 69.32 | $70.44 | 162736 |
| 2023-04-03 | 69.41 | $70.94 | 205127 |
| 2023-03-31 | 69.48 | $70.72 | 106707 |
| 2023-03-30 | 69.54 | $70.00 | 69916 |
| 2023-03-29 | 69.58 | $69.77 | 85800 |
| 2023-03-28 | 69.63 | $68.34 | 120328 |
| 2023-03-27 | 69.72 | $68.56 | 439600 |
| 2023-03-24 | 69.82 | $68.17 | 99149 |
| 2023-03-23 | 69.91 | $67.80 | 134912 |
| 2023-03-22 | 70.03 | $67.76 | 281634 |
| 2023-03-21 | 70.13 | $68.80 | 252600 |
| 2023-03-20 | 70.20 | $67.79 | 274400 |
| 2023-03-17 | 70.33 | $66.83 | 402000 |
| 2023-03-16 | 70.48 | $68.58 | 264898 |
| 2023-03-15 | 70.55 | $67.35 | 640700 |
| 2023-03-14 | 70.68 | $69.01 | 247700 |
| 2023-03-13 | 70.72 | $68.99 | 1.5M |
| 2023-03-10 | 70.73 | $70.97 | 353300 |
| 2023-03-09 | 70.62 | $72.49 | 373220 |
| 2023-03-08 | 70.42 | $73.06 | 278417 |
| 2023-03-07 | 70.21 | $72.32 | 1.0M |
| 2023-03-06 | 70.03 | $72.22 | 118347 |
| 2023-03-03 | 69.83 | $72.03 | 123100 |
| 2023-03-02 | 69.62 | $70.78 | 142600 |
| 2023-03-01 | 69.50 | $70.68 | 156910 |
| 2023-02-28 | 69.41 | $70.13 | 221606 |
| 2023-02-27 | 69.33 | $70.63 | 93939 |
| 2023-02-24 | 69.23 | $69.99 | 272400 |
| 2023-02-23 | 69.17 | $70.22 | 90400 |
| 2023-02-22 | 69.09 | $69.82 | 190431 |
| 2023-02-21 | 69.00 | $70.10 | 133348 |
| 2023-02-17 | 68.89 | $70.30 | 166208 |
| 2023-02-16 | 68.75 | $69.88 | 149913 |
| 2023-02-15 | 68.55 | $70.10 | 151000 |
| 2023-02-14 | 68.36 | $69.89 | 68144 |
| 2023-02-13 | 68.17 | $69.80 | 102443 |
| 2023-02-10 | 67.95 | $69.27 | 246726 |
| 2023-02-09 | 67.78 | $68.74 | 168816 |
| 2023-02-08 | 67.62 | $68.38 | 180200 |
| 2023-02-07 | 67.45 | $68.95 | 347900 |
| 2023-02-06 | 67.24 | $68.66 | 259200 |
| 2023-02-03 | 67.04 | $68.31 | 925400 |
| 2023-02-02 | 66.82 | $67.82 | 371100 |
| 2023-02-01 | 66.66 | $68.37 | 249107 |
| 2023-01-31 | 66.47 | $68.79 | 343741 |
| 2023-01-30 | 66.24 | $68.56 | 298710 |
| 2023-01-27 | 66.10 | $68.74 | 149500 |
| 2023-01-26 | 65.93 | $68.73 | 249605 |
| 2023-01-25 | 65.78 | $68.61 | 167700 |
| 2023-01-24 | 65.62 | $68.02 | 201100 |
| 2023-01-23 | 65.53 | $67.86 | 301600 |
| 2023-01-20 | 65.45 | $67.45 | 800100 |
| 2023-01-19 | 65.37 | $66.01 | 194400 |
| 2023-01-18 | 65.43 | $66.29 | 251200 |
| 2023-01-17 | 65.48 | $66.07 | 1.2M |
| 2023-01-13 | 65.57 | $65.42 | 563000 |
| 2023-01-12 | 65.69 | $65.77 | 255308 |
| 2023-01-11 | 65.82 | $65.64 | 795949 |
| 2023-01-10 | 65.95 | $64.99 | 274058 |
| 2023-01-09 | 66.10 | $64.66 | 330006 |
| 2023-01-06 | 66.24 | $64.73 | 687643 |
| 2023-01-05 | 66.36 | $63.95 | 379508 |
| 2023-01-04 | 66.51 | $64.59 | 438000 |
| 2023-01-03 | 66.61 | $64.47 | 1.2M |
| 2022-12-30 | 66.74 | $64.29 | 219026 |
| 2022-12-29 | 66.92 | $65.66 | 174111 |
| 2022-12-28 | 67.09 | $65.42 | 103400 |
| 2022-12-27 | 67.24 | $65.62 | 65600 |
| 2022-12-23 | 67.40 | $65.54 | 129641 |
| 2022-12-22 | 67.59 | $66.10 | 215441 |
| 2022-12-21 | 67.74 | $66.29 | 312100 |
| 2022-12-20 | 67.87 | $65.92 | 998900 |
| 2022-12-19 | 67.96 | $67.19 | 352400 |
| 2022-12-16 | 67.97 | $67.35 | 316200 |
| 2022-12-15 | 67.96 | $67.77 | 679000 |
| 2022-12-14 | 67.92 | $67.90 | 258600 |
| 2022-12-13 | 67.87 | $68.38 | 267600 |
| 2022-12-12 | 67.78 | $68.23 | 286847 |
| 2022-12-09 | 67.72 | $67.87 | 180300 |
| 2022-12-08 | 67.68 | $67.61 | 171621 |
| 2022-12-07 | 67.60 | $66.97 | 246726 |
| 2022-12-06 | 67.57 | $66.97 | 771613 |
| 2022-12-05 | 67.52 | $66.67 | 504634 |
| 2022-12-02 | 67.48 | $67.03 | 1.6M |
| 2022-12-01 | 67.38 | $67.86 | 1.1M |
| 2022-11-30 | 67.23 | $69.02 | 407072 |
| 2022-11-29 | 67.03 | $68.50 | 200100 |
| 2022-11-28 | 66.85 | $68.80 | 171311 |
| 2022-11-25 | 66.63 | $69.44 | 48708 |
| 2022-11-23 | 66.33 | $68.93 | 166029 |
| 2022-11-22 | 66.10 | $69.00 | 340924 |
| 2022-11-21 | 65.90 | $67.78 | 218702 |
| 2022-11-18 | 65.71 | $67.39 | 96300 |
| 2022-11-17 | 65.53 | $67.12 | 204049 |
| 2022-11-16 | 65.35 | $66.91 | 104200 |
| 2022-11-15 | 65.18 | $66.87 | 125122 |
| 2022-11-14 | 65.02 | $66.63 | 365600 |
| 2022-11-11 | 64.89 | $66.93 | 400839 |
| 2022-11-10 | 64.70 | $67.10 | 725140 |
| 2022-11-09 | 64.53 | $66.07 | 129327 |
| 2022-11-08 | 64.35 | $66.41 | 183615 |
| 2022-11-07 | 64.17 | $66.00 | 176639 |
| 2022-11-04 | 64.03 | $65.85 | 618800 |
| 2022-11-03 | 63.90 | $64.94 | 201600 |
| 2022-11-02 | 63.84 | $64.88 | 295135 |
| 2022-11-01 | 63.80 | $65.10 | 655214 |
| 2022-10-31 | 63.78 | $64.76 | 402400 |
| 2022-10-28 | 63.69 | $64.45 | 303244 |
| 2022-10-27 | 63.55 | $63.53 | 447900 |
| 2022-10-26 | 63.49 | $64.37 | 342809 |
| 2022-10-25 | 63.40 | $64.87 | 591134 |
| 2022-10-24 | 63.26 | $64.07 | 173100 |
| 2022-10-21 | 63.17 | $63.68 | 419100 |
| 2022-10-20 | 63.15 | $63.56 | 496800 |
| 2022-10-19 | 63.17 | $63.58 | 997600 |
| 2022-10-18 | 63.19 | $63.65 | 1.9M |
| 2022-10-17 | 63.24 | $63.93 | 502800 |
| 2022-10-14 | 63.28 | $63.19 | 312100 |
| 2022-10-13 | 63.34 | $63.64 | 473600 |
| 2022-10-12 | 63.40 | $62.61 | 435821 |
| 2022-10-11 | 63.53 | $62.76 | 356000 |
| 2022-10-10 | 63.63 | $63.19 | 319743 |
| 2022-10-07 | 63.77 | $63.27 | 575243 |
| 2022-10-06 | 63.90 | $63.69 | 530611 |
| 2022-10-05 | 63.99 | $64.12 | 751010 |
| 2022-10-04 | 64.01 | $64.68 | 473200 |
| 2022-10-03 | 64.00 | $62.93 | 429200 |
| 2022-09-30 | 64.06 | $61.68 | 300829 |
| 2022-09-29 | 64.21 | $62.37 | 359100 |
| 2022-09-28 | 64.34 | $62.58 | 308400 |
| 2022-09-27 | 64.48 | $61.99 | 284100 |
| 2022-09-26 | 64.65 | $62.26 | 300512 |
| 2022-09-23 | 64.80 | $63.31 | 888309 |
| 2022-09-22 | 64.94 | $63.90 | 793200 |
| 2022-09-21 | 65.03 | $64.07 | 565324 |
| 2022-09-20 | 65.10 | $64.54 | 1.2M |
| 2022-09-19 | 65.15 | $64.77 | 243118 |
| 2022-09-16 | 65.21 | $64.47 | 560500 |
| 2022-09-15 | 65.30 | $64.87 | 170500 |
| 2022-09-14 | 65.36 | $65.13 | 519518 |
| 2022-09-13 | 65.39 | $64.73 | 356948 |
| 2022-09-12 | 65.44 | $65.94 | 344036 |
| 2022-09-09 | 65.43 | $66.00 | 322800 |
| 2022-09-08 | 65.38 | $65.48 | 982900 |
| 2022-09-07 | 65.33 | $64.53 | 589804 |
| 2022-09-06 | 65.30 | $64.38 | 283439 |
| 2022-09-02 | 65.31 | $64.12 | 401925 |
| 2022-09-01 | 65.31 | $64.73 | 313903 |
| 2022-08-31 | 65.26 | $64.97 | 246700 |
| 2022-08-30 | 65.23 | $65.35 | 195600 |
| 2022-08-29 | 65.16 | $65.43 | 437800 |
| 2022-08-26 | 65.13 | $65.26 | 465506 |
| 2022-08-25 | 65.11 | $66.14 | 599800 |
| 2022-08-24 | 65.03 | $65.72 | 921500 |
| 2022-08-23 | 65.01 | $65.49 | 384200 |
| 2022-08-22 | 64.94 | $65.55 | 589127 |
| 2022-08-19 | 64.90 | $65.84 | 513127 |
| 2022-08-18 | 64.82 | $66.33 | 431900 |
| 2022-08-17 | 64.75 | $66.14 | 307724 |
| 2022-08-16 | 64.66 | $65.73 | 399845 |
| 2022-08-15 | 64.59 | $65.70 | 601106 |
| 2022-08-12 | 64.47 | $65.73 | 631569 |
| 2022-08-11 | 64.36 | $64.88 | 512504 |
| 2022-08-10 | 64.26 | $64.64 | 522000 |
| 2022-08-09 | 64.17 | $63.91 | 448500 |
| 2022-08-08 | 64.11 | $64.45 | 499910 |
| 2022-08-05 | 64.05 | $64.30 | 828000 |
| 2022-08-04 | 64.01 | $63.60 | 448700 |
| 2022-08-03 | 63.97 | $64.34 | 386100 |
| 2022-08-02 | 63.86 | $64.08 | 887400 |
| 2022-08-01 | 63.77 | $64.77 | 1.2M |
| 2022-07-29 | 63.66 | $64.82 | 558900 |
| 2022-07-28 | 63.54 | $64.56 | 900200 |
| 2022-07-27 | 63.46 | $65.28 | 326211 |
| 2022-07-26 | 63.37 | $64.20 | 580200 |
| 2022-07-25 | 63.30 | $64.79 | 484912 |
| 2022-07-22 | 63.23 | $64.24 | 523618 |
| 2022-07-21 | 63.16 | $64.81 | 566000 |
| 2022-07-20 | 63.09 | $64.44 | 230000 |
| 2022-07-19 | 63.07 | $64.33 | 580547 |
| 2022-07-18 | 62.99 | $63.30 | 354600 |
| 2022-07-15 | 62.94 | $63.44 | 709400 |
| 2022-07-14 | 62.95 | $62.84 | 486400 |
| 2022-07-13 | 63.00 | $62.80 | 452137 |
| 2022-07-12 | 63.04 | $62.89 | 524500 |
| 2022-07-11 | 63.14 | $63.20 | 609003 |
| 2022-07-08 | 63.29 | $63.46 | 510509 |
| 2022-07-07 | 63.44 | $62.90 | 670800 |
| 2022-07-06 | 63.63 | $62.01 | 948439 |
| 2022-07-05 | 63.83 | $62.34 | 622716 |
| 2022-07-01 | 63.97 | $62.59 | 594316 |
| 2022-06-30 | 64.13 | $62.43 | 1.0M |
| 2022-06-29 | 64.28 | $63.00 | 607044 |
| 2022-06-28 | 64.36 | $63.33 | 659400 |
| 2022-06-27 | 64.42 | $62.93 | 553000 |
| 2022-06-24 | 64.48 | $63.35 | 424438 |
| 2022-06-23 | 64.50 | $62.82 | 832000 |
| 2022-06-22 | 64.54 | $63.38 | 1.4M |
| 2022-06-21 | 64.58 | $64.01 | 1.9M |
| 2022-06-17 | 64.54 | $62.76 | 491601 |
| 2022-06-16 | 64.53 | $62.26 | 669700 |
| 2022-06-15 | 64.54 | $63.68 | 950204 |
| 2022-06-14 | 64.52 | $63.79 | 938900 |
| 2022-06-13 | 64.46 | $63.71 | 513067 |
| 2022-06-10 | 64.43 | $64.93 | 471347 |
| 2022-06-09 | 64.28 | $66.12 | 1.3M |
| 2022-06-08 | 64.06 | $66.52 | 537397 |
| 2022-06-07 | 63.86 | $66.72 | 610330 |
| 2022-06-06 | 63.67 | $65.93 | 813412 |
| 2022-06-03 | 63.59 | $65.12 | 592500 |
| 2022-06-02 | 63.52 | $65.89 | 305700 |
| 2022-06-01 | 63.48 | $65.41 | 578925 |
| 2022-05-31 | 63.42 | $64.47 | 482827 |
| 2022-05-27 | 63.39 | $64.58 | 403600 |
| 2022-05-26 | 63.33 | $64.18 | 704615 |
| 2022-05-25 | 63.35 | $63.74 | 191546 |
| 2022-05-24 | 63.28 | $63.63 | 237500 |
| 2022-05-23 | 63.17 | $64.10 | 570909 |
| 2022-05-20 | 63.13 | $63.35 | 874103 |
| 2022-05-19 | 63.12 | $62.45 | 2.3M |
| 2022-05-18 | 63.19 | $62.38 | 412709 |
| 2022-05-17 | 63.28 | $63.29 | 608000 |
| 2022-05-16 | 63.32 | $62.73 | 366600 |
| 2022-05-13 | 63.34 | $63.12 | 290618 |
| 2022-05-12 | 63.33 | $61.87 | 446800 |
| 2022-05-11 | 63.38 | $61.71 | 306300 |
| 2022-05-10 | 63.39 | $62.56 | 204100 |
| 2022-05-09 | 63.40 | $62.79 | 367300 |
| 2022-05-06 | 63.39 | $64.45 | 363911 |
| 2022-05-05 | 63.31 | $63.75 | 524922 |
| 2022-05-04 | 63.27 | $64.95 | 394900 |
| 2022-05-03 | 63.22 | $64.36 | 527631 |
| 2022-05-02 | 63.25 | $63.84 | 572941 |
| 2022-04-29 | 63.29 | $63.31 | 209941 |
| 2022-04-28 | 63.33 | $64.62 | 1.6M |
| 2022-04-27 | 63.33 | $62.24 | 361900 |
| 2022-04-26 | 63.51 | $61.61 | 493144 |
| 2022-04-25 | 63.70 | $63.25 | 790347 |
| 2022-04-22 | 63.81 | $63.15 | 287309 |
| 2022-04-21 | 63.91 | $63.89 | 1.7M |
| 2022-04-20 | 63.93 | $64.19 | 294223 |
| 2022-04-19 | 63.95 | $64.10 | 324841 |
| 2022-04-18 | 63.92 | $63.02 | 359500 |
| 2022-04-14 | 63.94 | $62.95 | 442243 |
| 2022-04-13 | 63.91 | $62.94 | 472800 |
| 2022-04-12 | 63.87 | $61.90 | 432139 |
| 2022-04-11 | 63.82 | $62.62 | 494731 |
| 2022-04-08 | 63.69 | $62.73 | 133472 |
| 2022-04-07 | 63.51 | $62.86 | 182500 |
| 2022-04-06 | 63.32 | $62.95 | 280209 |
| 2022-04-05 | 63.12 | $63.86 | 568000 |
| 2022-04-04 | 62.80 | $65.06 | 338525 |
| 2022-04-01 | 62.47 | $64.57 | 1.4M |
| 2022-03-31 | 62.25 | $64.02 | 309849 |
| 2022-03-30 | 62.11 | $64.66 | 908100 |
| 2022-03-29 | 61.95 | $65.89 | 271400 |
| 2022-03-28 | 61.68 | $65.32 | 382500 |
| 2022-03-25 | 61.51 | $65.45 | 175123 |
| 2022-03-24 | 61.37 | $65.26 | 277121 |
| 2022-03-23 | 61.16 | $64.17 | 600605 |
| 2022-03-22 | 61.04 | $64.69 | 149000 |
| 2022-03-21 | 60.92 | $63.57 | 410800 |
| 2022-03-18 | 60.89 | $63.35 | 164447 |
| 2022-03-17 | 60.88 | $62.42 | 136733 |
| 2022-03-16 | 60.96 | $62.14 | 215115 |
| 2022-03-15 | 61.05 | $60.80 | 233101 |
| 2022-03-14 | 61.18 | $59.95 | 294718 |
| 2022-03-11 | 61.35 | $59.17 | 146500 |
| 2022-03-10 | 61.59 | $59.12 | 307000 |
| 2022-03-09 | 61.86 | $59.00 | 739207 |
| 2022-03-08 | 62.11 | $57.34 | 425000 |
| 2022-03-07 | 62.41 | $58.43 | 2.6M |
| 2022-03-04 | 62.64 | $60.26 | 282600 |
| 2022-03-03 | 62.75 | $61.26 | 292705 |
| 2022-03-02 | 62.84 | $61.32 | 187404 |
| 2022-03-01 | 62.89 | $60.62 | 313541 |
| 2022-02-28 | 62.97 | $61.86 | 335738 |
| 2022-02-25 | 62.95 | $62.67 | 358900 |
| 2022-02-24 | 62.88 | $61.09 | 399120 |
| 2022-02-23 | 62.91 | $61.67 | 227020 |
| 2022-02-22 | 62.92 | $62.28 | 460033 |
| 2022-02-18 | 62.92 | $63.06 | 124606 |
| 2022-02-17 | 62.86 | $63.14 | 220518 |
| 2022-02-16 | 62.83 | $63.99 | 501831 |
| 2022-02-15 | 62.77 | $63.96 | 310400 |
| 2022-02-14 | 62.77 | $63.47 | 912800 |
| 2022-02-11 | 62.84 | $63.31 | 892000 |
| 2022-02-10 | 62.91 | $63.93 | 751428 |
| 2022-02-09 | 62.96 | $64.54 | 183045 |
| 2022-02-08 | 62.96 | $63.96 | 234433 |
| 2022-02-07 | 62.95 | $63.34 | 156923 |
| 2022-02-04 | 62.99 | $63.05 | 204032 |
| 2022-02-03 | 63.05 | $62.44 | 354100 |
| 2022-02-02 | 63.14 | $63.07 | 197600 |
| 2022-02-01 | 63.21 | $62.26 | 368202 |
| 2022-01-31 | 63.24 | $62.33 | 531100 |
| 2022-01-28 | 63.25 | $61.36 | 3.3M |
| 2022-01-27 | 63.30 | $61.32 | 466402 |
| 2022-01-26 | 63.37 | $61.63 | 425111 |
| 2022-01-25 | 63.42 | $62.03 | 482800 |
| 2022-01-24 | 63.46 | $62.19 | 787901 |
| 2022-01-21 | 63.53 | $61.90 | 337038 |
| 2022-01-20 | 63.59 | $62.44 | 1.5M |
| 2022-01-19 | 63.62 | $62.87 | 332400 |
| 2022-01-18 | 63.60 | $63.94 | 417800 |
| 2022-01-14 | 63.55 | $64.84 | 200540 |
| 2022-01-13 | 63.49 | $64.70 | 612600 |
| 2022-01-12 | 63.44 | $65.00 | 416104 |
| 2022-01-11 | 63.31 | $64.54 | 301721 |
| 2022-01-10 | 63.20 | $63.83 | 317000 |
| 2022-01-07 | 63.15 | $63.96 | 260100 |
| 2022-01-06 | 63.09 | $64.30 | 442000 |
| 2022-01-05 | 63.04 | $64.37 | 612140 |
| 2022-01-04 | 63.00 | $64.37 | 653100 |
| 2022-01-03 | 62.87 | $62.79 | 105116 |
| 2021-12-31 | 62.80 | $62.54 | 150300 |
| 2021-12-30 | 62.73 | $62.46 | 170108 |
| 2021-12-29 | 62.59 | $62.61 | 220029 |
| 2021-12-28 | 62.46 | $62.74 | 236011 |
| 2021-12-27 | 62.37 | $62.80 | 89900 |
| 2021-12-23 | 62.26 | $63.56 | 183028 |
| 2021-12-22 | 62.26 | $63.09 | 215500 |
| 2021-12-21 | 62.31 | $63.10 | 194843 |
| 2021-12-20 | 62.34 | $62.48 | 131325 |
| 2021-12-17 | 62.38 | $62.96 | 321847 |
| 2021-12-16 | 62.40 | $63.67 | 278500 |
| 2021-12-15 | 62.38 | $63.61 | 314900 |
| 2021-12-14 | 62.40 | $62.49 | 209942 |
| 2021-12-13 | 62.47 | $62.20 | 145900 |
| 2021-12-10 | 62.56 | $62.88 | 83000 |
| 2021-12-09 | 62.57 | $62.76 | 2.4M |
| 2021-12-08 | 62.58 | $63.37 | 525712 |
| 2021-12-07 | 62.57 | $63.50 | 352907 |
| 2021-12-06 | 62.58 | $61.87 | 194023 |
| 2021-12-03 | 62.69 | $61.35 | 262100 |
| 2021-12-02 | 62.83 | $61.09 | 285636 |
| 2021-12-01 | 62.97 | $59.71 | 270723 |
| 2021-11-30 | 63.17 | $59.94 | 874445 |
| 2021-11-29 | 63.36 | $60.96 | 364814 |
| 2021-11-26 | 63.45 | $60.59 | 852700 |
| 2021-11-24 | 63.56 | $63.53 | 270111 |
| 2021-11-23 | 63.51 | $64.05 | 147626 |
| 2021-11-22 | 63.45 | $63.70 | 133349 |
| 2021-11-19 | 63.41 | $63.36 | 203235 |
| 2021-11-18 | 63.39 | $63.33 | 419929 |
| 2021-11-17 | 63.35 | $63.38 | 97316 |
| 2021-11-16 | 63.38 | $64.00 | 400154 |
| 2021-11-15 | 63.39 | $63.90 | 448833 |
| 2021-11-12 | 63.38 | $63.84 | 198800 |
| 2021-11-11 | 63.38 | $63.21 | 133300 |
| 2021-11-10 | 63.37 | $62.82 | 366300 |
| 2021-11-09 | 63.34 | $63.20 | 490045 |
| 2021-11-08 | 63.32 | $63.80 | 355900 |
| 2021-11-05 | 63.27 | $63.97 | 191339 |
| 2021-11-04 | 63.16 | $64.17 | 228649 |
| 2021-11-03 | 63.05 | $63.97 | 164925 |
| 2021-11-02 | 62.92 | $63.61 | 310600 |
| 2021-11-01 | 62.83 | $63.88 | 195000 |
| 2021-10-29 | 62.68 | $62.77 | 287415 |
| 2021-10-28 | 62.68 | $62.72 | 214500 |
| 2021-10-27 | 62.70 | $62.42 | 211900 |
| 2021-10-26 | 62.80 | $62.95 | 316939 |
| 2021-10-25 | 62.86 | $62.89 | 144114 |
| 2021-10-22 | 62.97 | $62.89 | 217221 |
| 2021-10-21 | 63.05 | $62.66 | 548200 |
| 2021-10-20 | 63.15 | $63.94 | 1.0M |
| 2021-10-19 | 63.15 | $64.10 | 326224 |
| 2021-10-18 | 63.15 | $63.83 | 336000 |
| 2021-10-15 | 63.14 | $63.89 | 107200 |
| 2021-10-14 | 63.18 | $62.94 | 147247 |
| 2021-10-13 | 63.29 | $62.29 | 329104 |
| 2021-10-12 | 63.43 | $62.78 | 258700 |
| 2021-10-11 | 63.52 | $62.69 | 473529 |
| 2021-10-08 | 63.64 | $61.89 | 184800 |
| 2021-10-07 | 63.76 | $61.79 | 361700 |
| 2021-10-06 | 63.87 | $61.40 | 515933 |
| 2021-10-05 | 64.00 | $61.86 | 207800 |
| 2021-10-04 | 64.11 | $60.96 | 1.0M |
| 2021-10-01 | 64.23 | $62.76 | 1.7M |
| 2021-09-30 | 64.18 | $63.16 | 546549 |
| 2021-09-29 | 64.10 | $64.40 | 267400 |
| 2021-09-28 | 63.90 | $64.11 | 354400 |
| 2021-09-27 | 63.70 | $64.98 | 237000 |
| 2021-09-24 | 63.46 | $64.66 | 327000 |
| 2021-09-23 | 63.22 | $64.52 | 154944 |
| 2021-09-22 | 63.01 | $63.92 | 561000 |
| 2021-09-21 | 62.82 | $64.07 | 190500 |
| 2021-09-20 | 62.60 | $63.69 | 409400 |
| 2021-09-17 | 62.37 | $64.80 | 310400 |
| 2021-09-16 | 62.10 | $65.13 | 999739 |
| 2021-09-15 | 61.85 | $65.00 | 173021 |
| 2021-09-14 | 61.61 | $64.60 | 255125 |
| 2021-09-13 | 61.41 | $65.19 | 280035 |
| 2021-09-10 | 61.21 | $64.16 | 397200 |
| 2021-09-09 | 61.07 | $64.04 | 693500 |
| 2021-09-08 | 60.95 | $63.99 | 892500 |
| 2021-09-07 | 60.80 | $64.07 | 606805 |
| 2021-09-03 | 60.64 | $63.36 | 429666 |
| 2021-09-02 | 60.50 | $61.72 | 529644 |
| 2021-09-01 | 60.44 | $61.54 | 903129 |
| 2021-08-31 | 60.37 | $60.53 | 318900 |
| 2021-08-30 | 60.38 | $60.11 | 142244 |
| 2021-08-27 | 60.39 | $60.10 | 90249 |
| 2021-08-26 | 60.37 | $59.87 | 83716 |
| 2021-08-25 | 60.40 | $60.22 | 158240 |
| 2021-08-24 | 60.41 | $60.14 | 206100 |
| 2021-08-23 | 60.41 | $59.73 | 107400 |
| 2021-08-20 | 60.46 | $59.04 | 356042 |
| 2021-08-19 | 60.55 | $59.38 | 261111 |
| 2021-08-18 | 60.59 | $60.14 | 293421 |
| 2021-08-17 | 60.61 | $60.34 | 228048 |
| 2021-08-16 | 60.58 | $60.52 | 1.6M |
| 2021-08-13 | 60.50 | $61.14 | 286600 |
| 2021-08-12 | 60.44 | $61.47 | 314300 |
| 2021-08-11 | 60.40 | $61.63 | 364200 |
| 2021-08-10 | 60.37 | $60.87 | 292101 |
| 2021-08-09 | 60.39 | $60.87 | 192805 |
| 2021-08-06 | 60.41 | $60.72 | 232700 |
| 2021-08-05 | 60.43 | $60.47 | 78947 |
| 2021-08-04 | 60.36 | $60.14 | 126900 |
| 2021-08-03 | 60.38 | $60.68 | 330222 |
| 2021-08-02 | 60.38 | $60.35 | 1.1M |
| 2021-07-30 | 60.43 | $59.76 | 248100 |
| 2021-07-29 | 60.50 | $60.43 | 244017 |
| 2021-07-28 | 60.53 | $60.46 | 247307 |
| 2021-07-27 | 60.58 | $60.02 | 226400 |
| 2021-07-26 | 60.65 | $60.76 | 407117 |
| 2021-07-23 | 60.70 | $60.79 | 421300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
174.38
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
60.24
Average
96.68
Maximum
174.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 174.38 | $172.05 | 165693 |
| 2026-07-17 | 174.62 | $171.85 | 854841 |
| 2026-07-16 | 174.92 | $175.35 | 211100 |
| 2026-07-15 | 174.87 | $176.71 | 246110 |
| 2026-07-14 | 174.68 | $176.97 | 609420 |
| 2026-07-13 | 174.44 | $175.04 | 115100 |
| 2026-07-10 | 174.37 | $176.78 | 194375 |
| 2026-07-09 | 174.12 | $174.67 | 327510 |
| 2026-07-08 | 174.06 | $174.09 | 181505 |
| 2026-07-07 | 174.06 | $175.58 | 223858 |
| 2026-07-06 | 173.90 | $179.75 | 338500 |
| 2026-07-02 | 173.28 | $174.73 | 196842 |
| 2026-07-01 | 173.13 | $175.74 | 313600 |
| 2026-06-30 | 172.85 | $173.52 | 977107 |
| 2026-06-29 | 172.78 | $173.51 | 148100 |
| 2026-06-26 | 172.71 | $173.42 | 392813 |
| 2026-06-25 | 172.63 | $172.82 | 318031 |
| 2026-06-24 | 172.61 | $173.57 | 562349 |
| 2026-06-23 | 172.51 | $173.33 | 296300 |
| 2026-06-22 | 172.42 | $179.75 | 235618 |
| 2026-06-18 | 171.65 | $178.51 | 383431 |
| 2026-06-17 | 170.93 | $175.88 | 308284 |
| 2026-06-16 | 170.41 | $174.38 | 820765 |
| 2026-06-15 | 169.99 | $173.97 | 197145 |
| 2026-06-12 | 169.57 | $171.17 | 158637 |
| 2026-06-11 | 169.40 | $169.92 | 189454 |
| 2026-06-10 | 169.35 | $166.70 | 452442 |
| 2026-06-09 | 169.63 | $169.55 | 401624 |
| 2026-06-08 | 169.63 | $169.91 | 291249 |
| 2026-06-05 | 169.61 | $169.25 | 305334 |
| 2026-06-04 | 169.64 | $173.49 | 442300 |
| 2026-06-03 | 169.24 | $172.47 | 569922 |
| 2026-06-02 | 168.90 | $171.20 | 364671 |
| 2026-06-01 | 168.66 | $169.27 | 331228 |
| 2026-05-29 | 168.59 | $171.52 | 208509 |
| 2026-05-28 | 168.28 | $171.21 | 155516 |
| 2026-05-27 | 167.98 | $171.01 | 158057 |
| 2026-05-26 | 167.66 | $171.31 | 529919 |
| 2026-05-22 | 167.27 | $169.59 | 205871 |
| 2026-05-21 | 167.03 | $169.14 | 126758 |
| 2026-05-20 | 166.80 | $169.65 | 183769 |
| 2026-05-19 | 166.50 | $168.49 | 215813 |
| 2026-05-18 | 166.30 | $169.95 | 251500 |
| 2026-05-15 | 165.91 | $170.58 | 283727 |
| 2026-05-14 | 165.42 | $171.81 | 261700 |
| 2026-05-13 | 164.75 | $171.52 | 330100 |
| 2026-05-12 | 164.03 | $169.09 | 689863 |
| 2026-05-11 | 163.50 | $168.26 | 160842 |
| 2026-05-08 | 163.00 | $166.58 | 206081 |
| 2026-05-07 | 162.62 | $165.53 | 394392 |
| 2026-05-06 | 162.32 | $165.38 | 270164 |
| 2026-05-05 | 162.00 | $163.00 | 343579 |
| 2026-05-04 | 161.89 | $160.82 | 295500 |
| 2026-05-01 | 162.00 | $161.41 | 185446 |
| 2026-04-30 | 162.07 | $162.07 | 203300 |
| 2026-04-29 | 162.07 | $161.22 | 302866 |
| 2026-04-28 | 162.15 | $162.03 | 1.4M |
| 2026-04-27 | 162.17 | $160.80 | 312000 |
| 2026-04-24 | 162.31 | $160.20 | 145324 |
| 2026-04-23 | 162.53 | $160.54 | 368211 |
| 2026-04-22 | 162.74 | $161.59 | 268491 |
| 2026-04-21 | 162.87 | $161.75 | 324800 |
| 2026-04-20 | 162.98 | $164.98 | 334520 |
| 2026-04-17 | 162.77 | $166.58 | 201606 |
| 2026-04-16 | 162.37 | $165.73 | 175838 |
| 2026-04-15 | 162.02 | $165.01 | 276009 |
| 2026-04-14 | 161.70 | $166.20 | 353044 |
| 2026-04-13 | 161.23 | $165.77 | 499800 |
| 2026-04-10 | 160.75 | $165.72 | 167436 |
| 2026-04-09 | 160.23 | $165.38 | 148100 |
| 2026-04-08 | 159.69 | $167.31 | 278870 |
| 2026-04-07 | 158.88 | $160.97 | 187200 |
| 2026-04-06 | 158.66 | $161.71 | 247004 |
| 2026-04-02 | 158.34 | $161.23 | 303100 |
| 2026-04-01 | 158.04 | $162.16 | 748694 |
| 2026-03-31 | 157.61 | $158.58 | 326014 |
| 2026-03-30 | 157.50 | $154.58 | 458062 |
| 2026-03-27 | 157.81 | $154.68 | 241512 |
| 2026-03-26 | 158.14 | $156.38 | 216613 |
| 2026-03-25 | 158.33 | $159.32 | 208577 |
| 2026-03-24 | 158.22 | $156.15 | 315813 |
| 2026-03-23 | 158.44 | $154.74 | 311825 |
| 2026-03-20 | 158.83 | $151.46 | 358911 |
| 2026-03-19 | 159.61 | $155.04 | 450643 |
| 2026-03-18 | 160.09 | $157.80 | 220220 |
| 2026-03-17 | 160.33 | $158.30 | 189900 |
| 2026-03-16 | 160.54 | $158.23 | 287000 |
| 2026-03-13 | 160.79 | $155.64 | 549693 |
| 2026-03-12 | 161.33 | $156.77 | 382049 |
| 2026-03-11 | 161.81 | $159.29 | 302204 |
| 2026-03-10 | 162.07 | $159.90 | 562978 |
| 2026-03-09 | 162.30 | $157.60 | 582945 |
| 2026-03-06 | 162.80 | $156.73 | 1.1M |
| 2026-03-05 | 163.43 | $158.65 | 636100 |
| 2026-03-04 | 163.94 | $162.37 | 424814 |
| 2026-03-03 | 164.10 | $160.81 | 827300 |
| 2026-03-02 | 164.45 | $166.87 | 1.1M |
| 2026-02-27 | 164.19 | $169.58 | 370466 |
| 2026-02-26 | 163.63 | $169.79 | 435293 |
| 2026-02-25 | 162.98 | $170.14 | 539734 |
| 2026-02-24 | 162.22 | $167.74 | 937477 |
| 2026-02-23 | 161.64 | $166.58 | 352622 |
| 2026-02-20 | 161.12 | $166.63 | 439797 |
| 2026-02-19 | 160.54 | $166.30 | 161700 |
| 2026-02-18 | 159.94 | $165.83 | 582844 |
| 2026-02-17 | 159.32 | $164.89 | 490206 |
| 2026-02-13 | 158.73 | $166.85 | 1.6M |
| 2026-02-12 | 157.88 | $166.25 | 738003 |
| 2026-02-11 | 157.00 | $166.65 | 997000 |
| 2026-02-10 | 155.98 | $166.56 | 732700 |
| 2026-02-09 | 154.87 | $165.06 | 870127 |
| 2026-02-06 | 153.79 | $163.63 | 759659 |
| 2026-02-05 | 152.76 | $157.91 | 531029 |
| 2026-02-04 | 152.21 | $160.04 | 998205 |
| 2026-02-03 | 151.39 | $156.38 | 1.7M |
| 2026-02-02 | 150.87 | $153.69 | 701601 |
| 2026-01-30 | 150.57 | $152.73 | 947018 |
| 2026-01-29 | 150.34 | $151.52 | 1.1M |
| 2026-01-28 | 150.22 | $149.51 | 797851 |
| 2026-01-27 | 150.29 | $150.58 | 396859 |
| 2026-01-26 | 150.26 | $150.00 | 1.3M |
| 2026-01-23 | 150.29 | $151.67 | 939400 |
| 2026-01-22 | 150.14 | $154.69 | 334091 |
| 2026-01-21 | 149.66 | $154.07 | 520260 |
| 2026-01-20 | 149.20 | $152.26 | 503900 |
| 2026-01-16 | 148.88 | $155.63 | 521330 |
| 2026-01-15 | 148.17 | $155.45 | 506097 |
| 2026-01-14 | 147.40 | $154.37 | 984336 |
| 2026-01-13 | 146.67 | $153.40 | 907755 |
| 2026-01-12 | 145.96 | $153.43 | 557920 |
| 2026-01-09 | 145.17 | $152.23 | 861959 |
| 2026-01-08 | 144.43 | $148.31 | 516819 |
| 2026-01-07 | 144.02 | $147.62 | 328141 |
| 2026-01-06 | 143.64 | $147.40 | 1.5M |
| 2026-01-05 | 143.25 | $147.56 | 1.7M |
| 2026-01-02 | 142.79 | $144.99 | 350315 |
| 2025-12-31 | 142.56 | $144.16 | 173699 |
| 2025-12-30 | 142.39 | $144.26 | 241751 |
| 2025-12-29 | 142.20 | $143.90 | 218400 |
| 2025-12-26 | 142.02 | $143.63 | 171440 |
| 2025-12-24 | 141.85 | $143.78 | 78203 |
| 2025-12-23 | 141.65 | $144.61 | 206167 |
| 2025-12-22 | 141.33 | $144.09 | 370300 |
| 2025-12-19 | 141.04 | $144.58 | 366099 |
| 2025-12-18 | 140.67 | $141.56 | 324457 |
| 2025-12-17 | 140.58 | $141.56 | 330001 |
| 2025-12-16 | 140.48 | $142.27 | 632248 |
| 2025-12-15 | 140.29 | $144.76 | 374273 |
| 2025-12-12 | 139.82 | $143.21 | 518575 |
| 2025-12-11 | 139.46 | $143.00 | 352645 |
| 2025-12-10 | 139.09 | $142.64 | 491382 |
| 2025-12-09 | 138.71 | $142.08 | 570400 |
| 2025-12-08 | 138.36 | $140.79 | 384833 |
| 2025-12-05 | 138.10 | $140.77 | 407800 |
| 2025-12-04 | 137.82 | $140.51 | 1.3M |
| 2025-12-03 | 137.54 | $139.06 | 333728 |
| 2025-12-02 | 137.38 | $139.53 | 351047 |
| 2025-12-01 | 137.15 | $139.43 | 1.1M |
| 2025-11-28 | 136.91 | $140.38 | 558645 |
| 2025-11-26 | 136.54 | $140.58 | 309319 |
| 2025-11-25 | 136.12 | $138.27 | 579642 |
| 2025-11-24 | 135.89 | $137.92 | 302956 |
| 2025-11-21 | 135.68 | $136.84 | 914139 |
| 2025-11-20 | 135.56 | $134.93 | 758741 |
| 2025-11-19 | 135.62 | $135.94 | 424694 |
| 2025-11-18 | 135.59 | $135.29 | 523800 |
| 2025-11-17 | 135.62 | $137.44 | 423815 |
| 2025-11-14 | 135.43 | $139.12 | 498540 |
| 2025-11-13 | 135.04 | $137.27 | 318940 |
| 2025-11-12 | 134.81 | $138.79 | 560723 |
| 2025-11-11 | 134.39 | $137.05 | 217206 |
| 2025-11-10 | 134.11 | $136.96 | 392433 |
| 2025-11-07 | 133.81 | $135.91 | 398394 |
| 2025-11-06 | 133.59 | $134.94 | 390200 |
| 2025-11-05 | 133.44 | $135.36 | 687200 |
| 2025-11-04 | 133.24 | $134.84 | 633486 |
| 2025-11-03 | 133.07 | $135.60 | 214433 |
| 2025-10-31 | 132.81 | $135.34 | 846300 |
| 2025-10-30 | 132.54 | $135.55 | 355416 |
| 2025-10-29 | 132.22 | $133.99 | 1.5M |
| 2025-10-28 | 132.04 | $134.88 | 281918 |
| 2025-10-27 | 131.74 | $135.83 | 393305 |
| 2025-10-24 | 131.31 | $134.18 | 445400 |
| 2025-10-23 | 131.00 | $133.69 | 725600 |
| 2025-10-22 | 130.72 | $133.15 | 523900 |
| 2025-10-21 | 130.47 | $132.88 | 799415 |
| 2025-10-20 | 130.21 | $133.29 | 284736 |
| 2025-10-17 | 129.89 | $131.14 | 201200 |
| 2025-10-16 | 129.76 | $130.26 | 370837 |
| 2025-10-15 | 129.70 | $131.02 | 565785 |
| 2025-10-14 | 129.56 | $129.74 | 436100 |
| 2025-10-13 | 129.55 | $128.97 | 715555 |
| 2025-10-10 | 129.61 | $127.19 | 1.3M |
| 2025-10-09 | 129.86 | $132.95 | 1.6M |
| 2025-10-08 | 129.54 | $133.32 | 447510 |
| 2025-10-07 | 129.14 | $132.80 | 1.3M |
| 2025-10-06 | 128.75 | $133.17 | 368309 |
| 2025-10-03 | 128.29 | $129.61 | 158441 |
| 2025-10-02 | 128.15 | $127.17 | 292054 |
| 2025-10-01 | 128.25 | $126.92 | 1.2M |
| 2025-09-30 | 128.39 | $128.03 | 282768 |
| 2025-09-29 | 128.43 | $128.98 | 243303 |
| 2025-09-26 | 128.37 | $129.82 | 184844 |
| 2025-09-25 | 128.22 | $129.79 | 294726 |
| 2025-09-24 | 128.05 | $129.86 | 299143 |
| 2025-09-23 | 127.86 | $129.48 | 245400 |
| 2025-09-22 | 127.69 | $129.70 | 118102 |
| 2025-09-19 | 127.48 | $129.05 | 224840 |
| 2025-09-18 | 127.32 | $129.99 | 229250 |
| 2025-09-17 | 127.04 | $128.61 | 182001 |
| 2025-09-16 | 126.87 | $128.95 | 390131 |
| 2025-09-15 | 126.65 | $129.46 | 259600 |
| 2025-09-12 | 126.35 | $128.66 | 141200 |
| 2025-09-11 | 126.11 | $129.37 | 411700 |
| 2025-09-10 | 125.77 | $128.31 | 135167 |
| 2025-09-09 | 125.50 | $128.44 | 474117 |
| 2025-09-08 | 125.19 | $129.86 | 664000 |
| 2025-09-05 | 124.70 | $127.21 | 666655 |
| 2025-09-04 | 124.44 | $126.89 | 161932 |
| 2025-09-03 | 124.18 | $125.35 | 190048 |
| 2025-09-02 | 124.06 | $125.80 | 216700 |
| 2025-08-29 | 123.87 | $124.43 | 275177 |
| 2025-08-28 | 123.81 | $125.65 | 419700 |
| 2025-08-27 | 123.62 | $125.05 | 161906 |
| 2025-08-26 | 123.47 | $125.50 | 158579 |
| 2025-08-25 | 123.26 | $125.85 | 178165 |
| 2025-08-22 | 122.98 | $126.41 | 297900 |
| 2025-08-21 | 122.62 | $125.55 | 158644 |
| 2025-08-20 | 122.31 | $125.79 | 167548 |
| 2025-08-19 | 121.95 | $126.26 | 167828 |
| 2025-08-18 | 121.49 | $126.47 | 321483 |
| 2025-08-15 | 120.97 | $125.86 | 856376 |
| 2025-08-14 | 120.45 | $124.37 | 180415 |
| 2025-08-13 | 120.04 | $124.84 | 1.4M |
| 2025-08-12 | 119.54 | $125.21 | 528900 |
| 2025-08-11 | 118.94 | $123.57 | 193244 |
| 2025-08-08 | 118.45 | $123.48 | 211740 |
| 2025-08-07 | 117.92 | $121.13 | 196300 |
| 2025-08-06 | 117.59 | $120.69 | 299349 |
| 2025-08-05 | 117.26 | $119.23 | 152959 |
| 2025-08-04 | 117.05 | $118.93 | 425331 |
| 2025-08-01 | 116.85 | $117.54 | 367601 |
| 2025-07-31 | 116.78 | $119.36 | 322950 |
| 2025-07-30 | 116.51 | $118.84 | 294600 |
| 2025-07-29 | 116.26 | $117.96 | 159200 |
| 2025-07-28 | 116.09 | $118.83 | 194000 |
| 2025-07-25 | 115.80 | $119.96 | 217300 |
| 2025-07-24 | 115.36 | $120.87 | 834007 |
| 2025-07-23 | 114.78 | $120.37 | 1.3M |
| 2025-07-22 | 114.19 | $114.96 | 292241 |
| 2025-07-21 | 114.11 | $114.76 | 283900 |
| 2025-07-18 | 114.04 | $114.59 | 602516 |
| 2025-07-17 | 113.98 | $115.32 | 274449 |
| 2025-07-16 | 113.84 | $114.20 | 373252 |
| 2025-07-15 | 113.80 | $114.58 | 246416 |
| 2025-07-14 | 113.72 | $114.82 | 335534 |
| 2025-07-11 | 113.60 | $114.25 | 187400 |
| 2025-07-10 | 113.54 | $114.07 | 85589 |
| 2025-07-09 | 113.48 | $114.35 | 139936 |
| 2025-07-08 | 113.39 | $114.03 | 400534 |
| 2025-07-07 | 113.32 | $112.94 | 1.0M |
| 2025-07-03 | 113.36 | $115.12 | 344319 |
| 2025-07-02 | 113.18 | $113.38 | 222600 |
| 2025-07-01 | 113.16 | $113.48 | 212924 |
| 2025-06-30 | 113.12 | $114.27 | 268401 |
| 2025-06-27 | 113.00 | $115.54 | 232700 |
| 2025-06-26 | 112.73 | $113.31 | 395909 |
| 2025-06-25 | 112.67 | $111.60 | 676670 |
| 2025-06-24 | 112.78 | $112.93 | 236700 |
| 2025-06-23 | 112.77 | $112.95 | 465700 |
| 2025-06-20 | 112.75 | $112.70 | 288418 |
| 2025-06-18 | 112.76 | $113.69 | 251600 |
| 2025-06-17 | 112.66 | $112.63 | 224327 |
| 2025-06-16 | 112.66 | $113.57 | 233706 |
| 2025-06-13 | 112.56 | $112.61 | 279301 |
| 2025-06-12 | 112.56 | $113.39 | 239700 |
| 2025-06-11 | 112.47 | $113.40 | 203017 |
| 2025-06-10 | 112.37 | $113.76 | 239500 |
| 2025-06-09 | 112.23 | $113.56 | 252226 |
| 2025-06-06 | 112.09 | $114.03 | 222320 |
| 2025-06-05 | 111.88 | $112.40 | 354432 |
| 2025-06-04 | 111.83 | $112.75 | 471500 |
| 2025-06-03 | 111.73 | $113.82 | 391333 |
| 2025-06-02 | 111.51 | $113.96 | 394100 |
| 2025-05-30 | 111.26 | $113.68 | 555500 |
| 2025-05-29 | 111.00 | $113.27 | 339016 |
| 2025-05-28 | 110.76 | $113.20 | 280944 |
| 2025-05-27 | 110.51 | $114.66 | 509000 |
| 2025-05-23 | 110.07 | $110.61 | 249142 |
| 2025-05-22 | 110.01 | $110.59 | 478709 |
| 2025-05-21 | 109.95 | $110.48 | 312600 |
| 2025-05-20 | 109.90 | $111.78 | 546700 |
| 2025-05-19 | 109.70 | $111.38 | 423100 |
| 2025-05-16 | 109.52 | $112.04 | 319015 |
| 2025-05-15 | 109.25 | $111.31 | 358737 |
| 2025-05-14 | 109.04 | $110.77 | 586121 |
| 2025-05-13 | 108.86 | $112.64 | 543000 |
| 2025-05-12 | 108.46 | $114.12 | 240519 |
| 2025-05-09 | 107.86 | $110.64 | 284100 |
| 2025-05-08 | 107.57 | $110.65 | 564558 |
| 2025-05-07 | 107.25 | $109.42 | 233311 |
| 2025-05-06 | 107.02 | $109.46 | 270585 |
| 2025-05-05 | 106.76 | $110.32 | 316600 |
| 2025-05-02 | 106.38 | $110.45 | 239513 |
| 2025-05-01 | 105.96 | $109.85 | 319300 |
| 2025-04-30 | 105.55 | $108.65 | 385838 |
| 2025-04-29 | 105.22 | $109.00 | 690739 |
| 2025-04-28 | 104.82 | $108.15 | 573902 |
| 2025-04-25 | 104.47 | $107.87 | 1.5M |
| 2025-04-24 | 104.11 | $106.45 | 151746 |
| 2025-04-23 | 103.87 | $105.60 | 544571 |
| 2025-04-22 | 103.69 | $103.85 | 299228 |
| 2025-04-21 | 103.67 | $101.03 | 293519 |
| 2025-04-17 | 103.95 | $102.77 | 461400 |
| 2025-04-16 | 104.07 | $100.34 | 298051 |
| 2025-04-15 | 104.46 | $102.04 | 273623 |
| 2025-04-14 | 104.72 | $101.08 | 734861 |
| 2025-04-11 | 105.10 | $99.87 | 669300 |
| 2025-04-10 | 105.65 | $98.04 | 821063 |
| 2025-04-09 | 106.45 | $104.00 | 1.3M |
| 2025-04-08 | 106.71 | $95.74 | 936200 |
| 2025-04-07 | 107.86 | $96.13 | 2.5M |
| 2025-04-04 | 109.10 | $96.08 | 1.7M |
| 2025-04-03 | 110.47 | $102.26 | 1.2M |
| 2025-04-02 | 111.33 | $109.60 | 237623 |
| 2025-04-01 | 111.52 | $109.25 | 656911 |
| 2025-03-31 | 111.75 | $110.18 | 401106 |
| 2025-03-28 | 111.92 | $110.87 | 411300 |
| 2025-03-27 | 112.03 | $114.01 | 327600 |
| 2025-03-26 | 111.82 | $114.06 | 388189 |
| 2025-03-25 | 111.59 | $114.75 | 184996 |
| 2025-03-24 | 111.25 | $114.46 | 476741 |
| 2025-03-21 | 110.92 | $114.05 | 345400 |
| 2025-03-20 | 110.59 | $113.69 | 268500 |
| 2025-03-19 | 110.26 | $114.33 | 685300 |
| 2025-03-18 | 109.83 | $113.13 | 525144 |
| 2025-03-17 | 109.48 | $113.23 | 557476 |
| 2025-03-14 | 109.09 | $111.22 | 434500 |
| 2025-03-13 | 108.86 | $108.80 | 324955 |
| 2025-03-12 | 108.87 | $109.34 | 421800 |
| 2025-03-11 | 108.82 | $107.08 | 641411 |
| 2025-03-10 | 109.01 | $107.45 | 727214 |
| 2025-03-07 | 109.17 | $110.20 | 411126 |
| 2025-03-06 | 109.06 | $109.11 | 702907 |
| 2025-03-05 | 109.06 | $110.27 | 687300 |
| 2025-03-04 | 108.93 | $107.95 | 773501 |
| 2025-03-03 | 109.03 | $109.10 | 578424 |
| 2025-02-28 | 109.02 | $108.58 | 821019 |
| 2025-02-27 | 109.07 | $108.80 | 515634 |
| 2025-02-26 | 109.10 | $108.29 | 526522 |
| 2025-02-25 | 109.18 | $108.46 | 586005 |
| 2025-02-24 | 109.26 | $107.51 | 525325 |
| 2025-02-21 | 109.44 | $107.50 | 685924 |
| 2025-02-20 | 109.65 | $108.63 | 864651 |
| 2025-02-19 | 109.76 | $109.74 | 596839 |
| 2025-02-18 | 109.76 | $110.88 | 381335 |
| 2025-02-14 | 109.64 | $110.14 | 174000 |
| 2025-02-13 | 109.59 | $110.49 | 223519 |
| 2025-02-12 | 109.49 | $109.78 | 251475 |
| 2025-02-11 | 109.46 | $109.59 | 158232 |
| 2025-02-10 | 109.45 | $108.98 | 230445 |
| 2025-02-07 | 109.50 | $108.19 | 382809 |
| 2025-02-06 | 109.64 | $109.51 | 272703 |
| 2025-02-05 | 109.65 | $109.69 | 302233 |
| 2025-02-04 | 109.64 | $109.53 | 275900 |
| 2025-02-03 | 109.66 | $108.78 | 690812 |
| 2025-01-31 | 109.75 | $110.39 | 182145 |
| 2025-01-30 | 109.68 | $111.09 | 266200 |
| 2025-01-29 | 109.53 | $109.95 | 207859 |
| 2025-01-28 | 109.49 | $110.39 | 484100 |
| 2025-01-27 | 109.39 | $109.11 | 914900 |
| 2025-01-24 | 109.42 | $110.75 | 183123 |
| 2025-01-23 | 109.28 | $109.86 | 244200 |
| 2025-01-22 | 109.22 | $109.56 | 415534 |
| 2025-01-21 | 109.19 | $109.17 | 472100 |
| 2025-01-17 | 109.19 | $107.70 | 268814 |
| 2025-01-16 | 109.35 | $106.46 | 1.2M |
| 2025-01-15 | 109.65 | $108.00 | 407592 |
| 2025-01-14 | 109.82 | $107.95 | 310320 |
| 2025-01-13 | 110.02 | $107.71 | 262400 |
| 2025-01-10 | 110.26 | $107.37 | 529038 |
| 2025-01-08 | 110.57 | $110.69 | 198236 |
| 2025-01-07 | 110.56 | $110.74 | 1.1M |
| 2025-01-06 | 110.54 | $110.80 | 1.2M |
| 2025-01-03 | 110.51 | $110.38 | 169038 |
| 2025-01-02 | 110.52 | $110.31 | 255400 |
| 2024-12-31 | 110.55 | $110.29 | 527300 |
| 2024-12-30 | 110.57 | $110.01 | 356000 |
| 2024-12-27 | 110.63 | $111.10 | 303200 |
| 2024-12-26 | 110.58 | $110.53 | 194758 |
| 2024-12-24 | 110.59 | $111.41 | 97712 |
| 2024-12-23 | 110.50 | $111.19 | 261500 |
| 2024-12-20 | 110.43 | $110.14 | 284147 |
| 2024-12-19 | 110.46 | $110.88 | 759177 |
| 2024-12-18 | 110.41 | $108.79 | 578638 |
| 2024-12-17 | 110.59 | $110.10 | 148200 |
| 2024-12-16 | 110.64 | $111.17 | 579364 |
| 2024-12-13 | 110.58 | $111.48 | 601600 |
| 2024-12-12 | 110.49 | $111.90 | 447900 |
| 2024-12-11 | 110.34 | $112.84 | 427702 |
| 2024-12-10 | 110.07 | $111.10 | 360100 |
| 2024-12-09 | 109.97 | $111.02 | 795222 |
| 2024-12-06 | 109.86 | $110.93 | 216245 |
| 2024-12-05 | 109.74 | $111.14 | 213108 |
| 2024-12-04 | 109.59 | $111.24 | 199500 |
| 2024-12-03 | 109.42 | $111.49 | 622300 |
| 2024-12-02 | 109.20 | $110.05 | 338200 |
| 2024-11-29 | 109.11 | $108.77 | 105100 |
| 2024-11-27 | 109.15 | $107.01 | 278827 |
| 2024-11-26 | 109.38 | $109.18 | 667700 |
| 2024-11-25 | 109.40 | $110.32 | 591027 |
| 2024-11-22 | 109.30 | $110.45 | 430500 |
| 2024-11-21 | 109.18 | $109.14 | 500027 |
| 2024-11-20 | 109.18 | $109.30 | 368820 |
| 2024-11-19 | 109.17 | $109.47 | 559517 |
| 2024-11-18 | 109.14 | $109.71 | 939123 |
| 2024-11-15 | 109.08 | $108.80 | 1.2M |
| 2024-11-14 | 109.11 | $110.65 | 607736 |
| 2024-11-13 | 108.95 | $109.76 | 434600 |
| 2024-11-12 | 108.86 | $109.81 | 281142 |
| 2024-11-11 | 108.76 | $111.02 | 320800 |
| 2024-11-08 | 108.52 | $109.58 | 463044 |
| 2024-11-07 | 108.41 | $111.38 | 551000 |
| 2024-11-06 | 108.10 | $111.54 | 1.2M |
| 2024-11-05 | 107.74 | $108.99 | 176800 |
| 2024-11-04 | 107.60 | $107.70 | 481200 |
| 2024-11-01 | 107.59 | $108.18 | 1.1M |
| 2024-10-31 | 107.53 | $107.57 | 469500 |
| 2024-10-30 | 107.53 | $108.72 | 374291 |
| 2024-10-29 | 107.40 | $108.80 | 262500 |
| 2024-10-28 | 107.26 | $107.82 | 467332 |
| 2024-10-25 | 107.20 | $106.29 | 215800 |
| 2024-10-24 | 107.29 | $106.00 | 189145 |
| 2024-10-23 | 107.43 | $105.79 | 213135 |
| 2024-10-22 | 107.60 | $106.71 | 219827 |
| 2024-10-21 | 107.70 | $107.64 | 249900 |
| 2024-10-18 | 107.70 | $108.82 | 353788 |
| 2024-10-17 | 107.58 | $108.74 | 308436 |
| 2024-10-16 | 107.46 | $108.77 | 266762 |
| 2024-10-15 | 107.32 | $107.75 | 571328 |
| 2024-10-14 | 107.28 | $110.16 | 518183 |
| 2024-10-11 | 106.98 | $109.74 | 376800 |
| 2024-10-10 | 106.69 | $108.82 | 384500 |
| 2024-10-09 | 106.46 | $109.17 | 166600 |
| 2024-10-08 | 106.18 | $109.13 | 378610 |
| 2024-10-07 | 105.86 | $109.03 | 499809 |
| 2024-10-04 | 105.53 | $110.68 | 530772 |
| 2024-10-03 | 104.99 | $107.58 | 271847 |
| 2024-10-02 | 104.72 | $107.79 | 1.2M |
| 2024-10-01 | 104.39 | $106.25 | 409041 |
| 2024-09-30 | 104.20 | $106.00 | 708648 |
| 2024-09-27 | 104.01 | $103.95 | 1.1M |
| 2024-09-26 | 104.01 | $108.57 | 1.2M |
| 2024-09-25 | 103.53 | $105.42 | 737420 |
| 2024-09-24 | 103.34 | $104.74 | 316114 |
| 2024-09-23 | 103.19 | $105.70 | 563236 |
| 2024-09-20 | 102.92 | $105.25 | 706900 |
| 2024-09-19 | 102.68 | $104.03 | 1.1M |
| 2024-09-18 | 102.54 | $101.29 | 575910 |
| 2024-09-17 | 102.67 | $101.34 | 560500 |
| 2024-09-16 | 102.81 | $101.42 | 730007 |
| 2024-09-13 | 102.95 | $100.63 | 536957 |
| 2024-09-12 | 103.20 | $101.80 | 508108 |
| 2024-09-11 | 103.35 | $100.92 | 923800 |
| 2024-09-10 | 103.60 | $100.38 | 2.5M |
| 2024-09-09 | 103.94 | $101.53 | 767600 |
| 2024-09-06 | 104.19 | $99.36 | 1.3M |
| 2024-09-05 | 104.70 | $103.72 | 1.2M |
| 2024-09-04 | 104.81 | $103.38 | 1.0M |
| 2024-09-03 | 104.96 | $105.92 | 1.2M |
| 2024-08-30 | 104.86 | $107.52 | 360600 |
| 2024-08-29 | 104.58 | $105.84 | 592600 |
| 2024-08-28 | 104.44 | $105.24 | 609839 |
| 2024-08-27 | 104.36 | $105.18 | 1.2M |
| 2024-08-26 | 104.27 | $104.56 | 2.4M |
| 2024-08-23 | 104.24 | $106.19 | 810917 |
| 2024-08-22 | 104.04 | $105.28 | 755900 |
| 2024-08-21 | 103.90 | $105.21 | 486500 |
| 2024-08-20 | 103.77 | $104.25 | 677247 |
| 2024-08-19 | 103.72 | $105.91 | 1.1M |
| 2024-08-16 | 103.49 | $105.30 | 599300 |
| 2024-08-15 | 103.29 | $105.75 | 796324 |
| 2024-08-14 | 103.04 | $101.95 | 683224 |
| 2024-08-13 | 103.15 | $101.11 | 728335 |
| 2024-08-12 | 103.37 | $98.48 | 858317 |
| 2024-08-09 | 103.88 | $97.52 | 887360 |
| 2024-08-08 | 104.55 | $97.94 | 1.1M |
| 2024-08-07 | 105.24 | $95.42 | 2.7M |
| 2024-08-06 | 106.28 | $92.01 | 2.4M |
| 2024-08-05 | 107.78 | $91.43 | 6.3M |
| 2024-08-02 | 109.50 | $96.59 | 3.9M |
| 2024-08-01 | 110.86 | $104.39 | 1.9M |
| 2024-07-31 | 111.54 | $109.63 | 1.0M |
| 2024-07-30 | 111.74 | $109.22 | 813200 |
| 2024-07-29 | 112.01 | $109.59 | 655500 |
| 2024-07-26 | 112.26 | $109.04 | 1.6M |
| 2024-07-25 | 112.60 | $107.47 | 1.4M |
| 2024-07-24 | 113.14 | $109.30 | 1.6M |
| 2024-07-23 | 113.55 | $112.60 | 410900 |
| 2024-07-22 | 113.65 | $113.45 | 452838 |
| 2024-07-19 | 113.67 | $113.41 | 800841 |
| 2024-07-18 | 113.70 | $114.01 | 886000 |
| 2024-07-17 | 113.66 | $114.59 | 2.4M |
| 2024-07-16 | 113.57 | $116.71 | 965529 |
| 2024-07-15 | 113.23 | $114.70 | 925000 |
| 2024-07-12 | 113.08 | $115.02 | 644144 |
| 2024-07-11 | 112.88 | $115.33 | 1.7M |
| 2024-07-10 | 112.62 | $117.51 | 925400 |
| 2024-07-09 | 112.10 | $115.20 | 998737 |
| 2024-07-08 | 111.78 | $114.66 | 368149 |
| 2024-07-05 | 111.47 | $115.20 | 752600 |
| 2024-07-03 | 111.08 | $115.57 | 487000 |
| 2024-07-02 | 110.61 | $114.44 | 736722 |
| 2024-07-01 | 110.21 | $112.69 | 1.5M |
| 2024-06-28 | 109.94 | $112.82 | 888112 |
| 2024-06-27 | 109.64 | $111.64 | 358708 |
| 2024-06-26 | 109.43 | $111.02 | 504968 |
| 2024-06-25 | 109.26 | $110.63 | 1.8M |
| 2024-06-24 | 109.12 | $109.27 | 864644 |
| 2024-06-21 | 109.10 | $108.37 | 294101 |
| 2024-06-20 | 109.18 | $108.66 | 838940 |
| 2024-06-18 | 109.24 | $108.09 | 767412 |
| 2024-06-17 | 109.36 | $108.02 | 628000 |
| 2024-06-14 | 109.50 | $108.77 | 474528 |
| 2024-06-13 | 109.57 | $108.33 | 694800 |
| 2024-06-12 | 109.70 | $110.53 | 306388 |
| 2024-06-11 | 109.62 | $109.94 | 314845 |
| 2024-06-10 | 109.58 | $111.07 | 487890 |
| 2024-06-07 | 109.43 | $109.78 | 375945 |
| 2024-06-06 | 109.39 | $109.65 | 572100 |
| 2024-06-05 | 109.36 | $109.80 | 1.5M |
| 2024-06-04 | 109.31 | $109.84 | 514908 |
| 2024-06-03 | 109.26 | $111.08 | 772300 |
| 2024-05-31 | 109.07 | $111.11 | 738319 |
| 2024-05-30 | 108.85 | $109.42 | 277700 |
| 2024-05-29 | 108.79 | $108.81 | 439327 |
| 2024-05-28 | 108.79 | $110.48 | 320294 |
| 2024-05-24 | 108.61 | $109.58 | 385121 |
| 2024-05-23 | 108.51 | $108.22 | 512123 |
| 2024-05-22 | 108.54 | $108.68 | 432000 |
| 2024-05-21 | 108.53 | $109.85 | 318922 |
| 2024-05-20 | 108.39 | $110.36 | 608169 |
| 2024-05-17 | 108.18 | $108.87 | 770132 |
| 2024-05-16 | 108.11 | $108.09 | 869713 |
| 2024-05-15 | 108.11 | $109.23 | 626244 |
| 2024-05-14 | 107.99 | $109.08 | 315049 |
| 2024-05-13 | 107.88 | $108.40 | 390169 |
| 2024-05-10 | 107.82 | $108.67 | 491617 |
| 2024-05-09 | 107.74 | $108.87 | 400222 |
| 2024-05-08 | 107.62 | $108.18 | 483200 |
| 2024-05-07 | 107.56 | $108.65 | 734700 |
| 2024-05-06 | 107.44 | $109.58 | 1.2M |
| 2024-05-03 | 107.22 | $108.13 | 943961 |
| 2024-05-02 | 107.12 | $107.21 | 1.1M |
| 2024-05-01 | 107.11 | $107.94 | 472844 |
| 2024-04-30 | 107.02 | $108.51 | 718428 |
| 2024-04-29 | 106.87 | $107.68 | 934253 |
| 2024-04-26 | 106.78 | $107.96 | 2.0M |
| 2024-04-25 | 106.66 | $105.63 | 1.4M |
| 2024-04-24 | 106.77 | $107.26 | 641351 |
| 2024-04-23 | 106.71 | $106.46 | 676475 |
| 2024-04-22 | 106.74 | $106.33 | 652933 |
| 2024-04-19 | 106.78 | $105.42 | 906742 |
| 2024-04-18 | 106.93 | $105.72 | 416843 |
| 2024-04-17 | 107.05 | $105.65 | 2.1M |
| 2024-04-16 | 107.20 | $106.66 | 1.0M |
| 2024-04-15 | 107.26 | $108.39 | 758300 |
| 2024-04-12 | 107.14 | $107.86 | 1.2M |
| 2024-04-11 | 107.06 | $109.08 | 989930 |
| 2024-04-10 | 106.85 | $107.78 | 769197 |
| 2024-04-09 | 106.75 | $108.46 | 607100 |
| 2024-04-08 | 106.58 | $108.01 | 514400 |
| 2024-04-05 | 106.42 | $107.22 | 743400 |
| 2024-04-04 | 106.34 | $106.59 | 1.3M |
| 2024-04-03 | 106.31 | $107.72 | 1.0M |
| 2024-04-02 | 106.17 | $106.64 | 591838 |
| 2024-04-01 | 106.12 | $107.01 | 861027 |
| 2024-03-28 | 106.02 | $108.50 | 451348 |
| 2024-03-27 | 105.76 | $108.86 | 855200 |
| 2024-03-26 | 105.43 | $108.58 | 1.1M |
| 2024-03-25 | 105.10 | $107.84 | 662769 |
| 2024-03-22 | 104.82 | $108.80 | 941000 |
| 2024-03-21 | 104.40 | $109.21 | 2.8M |
| 2024-03-20 | 103.89 | $108.19 | 1.6M |
| 2024-03-19 | 103.44 | $107.23 | 1.2M |
| 2024-03-18 | 103.04 | $105.57 | 1.3M |
| 2024-03-15 | 102.77 | $104.00 | 1.1M |
| 2024-03-14 | 102.64 | $102.50 | 859400 |
| 2024-03-13 | 102.66 | $102.52 | 888218 |
| 2024-03-12 | 102.67 | $103.22 | 1.4M |
| 2024-03-11 | 102.61 | $102.09 | 3.3M |
| 2024-03-08 | 102.67 | $104.99 | 860442 |
| 2024-03-07 | 102.42 | $105.50 | 1.3M |
| 2024-03-06 | 102.10 | $106.56 | 1.2M |
| 2024-03-05 | 101.63 | $105.16 | 1.8M |
| 2024-03-04 | 101.26 | $104.73 | 816919 |
| 2024-03-01 | 100.89 | $105.07 | 847505 |
| 2024-02-29 | 100.45 | $103.26 | 792058 |
| 2024-02-28 | 100.16 | $103.19 | 580800 |
| 2024-02-27 | 99.84 | $103.82 | 1.0M |
| 2024-02-26 | 99.42 | $103.39 | 857000 |
| 2024-02-23 | 99.00 | $103.34 | 747413 |
| 2024-02-22 | 98.55 | $103.12 | 1.4M |
| 2024-02-21 | 98.07 | $101.50 | 750413 |
| 2024-02-20 | 97.70 | $101.45 | 1.7M |
| 2024-02-16 | 97.31 | $100.79 | 848234 |
| 2024-02-15 | 96.94 | $100.62 | 1.0M |
| 2024-02-14 | 96.56 | $99.76 | 629490 |
| 2024-02-13 | 96.22 | $99.49 | 839773 |
| 2024-02-12 | 95.88 | $98.68 | 1.7M |
| 2024-02-09 | 95.58 | $98.24 | 490838 |
| 2024-02-08 | 95.30 | $97.84 | 497133 |
| 2024-02-07 | 95.03 | $97.67 | 590600 |
| 2024-02-06 | 94.76 | $96.67 | 743000 |
| 2024-02-05 | 94.55 | $96.91 | 639145 |
| 2024-02-02 | 94.31 | $97.07 | 830703 |
| 2024-02-01 | 94.01 | $96.37 | 1.1M |
| 2024-01-31 | 93.77 | $95.89 | 1.0M |
| 2024-01-30 | 93.54 | $95.61 | 436210 |
| 2024-01-29 | 93.33 | $95.73 | 929800 |
| 2024-01-26 | 93.07 | $94.78 | 587142 |
| 2024-01-25 | 92.89 | $95.34 | 563300 |
| 2024-01-24 | 92.64 | $95.25 | 736900 |
| 2024-01-23 | 92.36 | $95.37 | 1.0M |
| 2024-01-22 | 92.04 | $96.03 | 1.4M |
| 2024-01-19 | 91.62 | $94.88 | 643901 |
| 2024-01-18 | 91.28 | $94.82 | 1.0M |
| 2024-01-17 | 90.91 | $93.85 | 1.2M |
| 2024-01-16 | 90.60 | $94.35 | 1.3M |
| 2024-01-12 | 90.20 | $93.54 | 1.4M |
| 2024-01-11 | 89.85 | $93.28 | 3.9M |
| 2024-01-10 | 89.49 | $92.74 | 1.7M |
| 2024-01-09 | 89.15 | $90.57 | 586663 |
| 2024-01-08 | 89.00 | $91.14 | 691842 |
| 2024-01-05 | 88.78 | $90.35 | 792900 |
| 2024-01-04 | 88.61 | $89.47 | 1.6M |
| 2024-01-03 | 88.52 | $88.52 | 1.5M |
| 2024-01-02 | 88.52 | $88.02 | 1.3M |
| 2023-12-29 | 88.57 | $87.98 | 636900 |
| 2023-12-28 | 88.63 | $87.97 | 792020 |
| 2023-12-27 | 88.70 | $87.48 | 496322 |
| 2023-12-26 | 88.83 | $87.58 | 305800 |
| 2023-12-22 | 88.96 | $87.79 | 661405 |
| 2023-12-21 | 89.09 | $88.71 | 703413 |
| 2023-12-20 | 89.13 | $88.15 | 629918 |
| 2023-12-19 | 89.23 | $88.51 | 882233 |
| 2023-12-18 | 89.31 | $87.65 | 565016 |
| 2023-12-15 | 89.48 | $87.13 | 1.0M |
| 2023-12-14 | 89.73 | $87.70 | 2.8M |
| 2023-12-13 | 89.94 | $89.33 | 920297 |
| 2023-12-12 | 90.00 | $89.78 | 732300 |
| 2023-12-11 | 90.03 | $90.37 | 799800 |
| 2023-12-08 | 89.99 | $89.13 | 775200 |
| 2023-12-07 | 90.08 | $89.14 | 1.4M |
| 2023-12-06 | 90.18 | $90.68 | 890100 |
| 2023-12-05 | 90.13 | $89.69 | 646600 |
| 2023-12-04 | 90.18 | $90.15 | 1.4M |
| 2023-12-01 | 90.18 | $91.26 | 576800 |
| 2023-11-30 | 90.07 | $91.12 | 634000 |
| 2023-11-29 | 89.95 | $90.22 | 579429 |
| 2023-11-28 | 89.93 | $90.61 | 1.8M |
| 2023-11-27 | 89.85 | $91.27 | 757607 |
| 2023-11-24 | 89.71 | $91.76 | 307442 |
| 2023-11-22 | 89.49 | $91.35 | 848800 |
| 2023-11-21 | 89.29 | $89.99 | 735500 |
| 2023-11-20 | 89.22 | $90.57 | 891140 |
| 2023-11-17 | 89.08 | $91.54 | 939700 |
| 2023-11-16 | 88.82 | $90.45 | 555623 |
| 2023-11-15 | 88.65 | $90.64 | 700706 |
| 2023-11-14 | 88.44 | $91.15 | 975512 |
| 2023-11-13 | 88.15 | $89.94 | 705559 |
| 2023-11-10 | 87.96 | $89.68 | 1.2M |
| 2023-11-09 | 87.78 | $88.67 | 806729 |
| 2023-11-08 | 87.69 | $87.65 | 1.7M |
| 2023-11-07 | 87.69 | $89.21 | 1.2M |
| 2023-11-06 | 87.53 | $89.70 | 1.6M |
| 2023-11-03 | 87.31 | $90.67 | 1.1M |
| 2023-11-02 | 86.95 | $89.77 | 678515 |
| 2023-11-01 | 86.66 | $88.60 | 638324 |
| 2023-10-31 | 86.45 | $87.73 | 1.2M |
| 2023-10-30 | 86.32 | $85.29 | 777305 |
| 2023-10-27 | 86.42 | $85.18 | 1.0M |
| 2023-10-26 | 86.56 | $84.86 | 985805 |
| 2023-10-25 | 86.73 | $85.74 | 568390 |
| 2023-10-24 | 86.84 | $85.67 | 680125 |
| 2023-10-23 | 86.96 | $84.99 | 1.0M |
| 2023-10-20 | 87.17 | $85.48 | 390741 |
| 2023-10-19 | 87.35 | $86.01 | 1.2M |
| 2023-10-18 | 87.49 | $86.73 | 997634 |
| 2023-10-17 | 87.57 | $87.88 | 779300 |
| 2023-10-16 | 87.53 | $87.72 | 714607 |
| 2023-10-13 | 87.51 | $87.02 | 1.6M |
| 2023-10-12 | 87.57 | $88.31 | 1.2M |
| 2023-10-11 | 87.49 | $87.58 | 296620 |
| 2023-10-10 | 87.48 | $87.71 | 848300 |
| 2023-10-09 | 87.45 | $85.91 | 317935 |
| 2023-10-06 | 87.62 | $86.27 | 490905 |
| 2023-10-05 | 87.76 | $85.27 | 739222 |
| 2023-10-04 | 88.02 | $83.85 | 1.0M |
| 2023-10-03 | 88.46 | $85.46 | 1.2M |
| 2023-10-02 | 88.78 | $87.80 | 651412 |
| 2023-09-29 | 88.88 | $88.25 | 999244 |
| 2023-09-28 | 88.95 | $89.88 | 1.8M |
| 2023-09-27 | 88.85 | $89.64 | 321700 |
| 2023-09-26 | 88.76 | $89.05 | 473740 |
| 2023-09-25 | 88.73 | $90.11 | 551200 |
| 2023-09-22 | 88.59 | $90.12 | 950700 |
| 2023-09-21 | 88.43 | $89.55 | 1.5M |
| 2023-09-20 | 88.31 | $90.81 | 515520 |
| 2023-09-19 | 88.05 | $91.89 | 887034 |
| 2023-09-18 | 87.64 | $90.68 | 417000 |
| 2023-09-15 | 87.32 | $90.49 | 596900 |
| 2023-09-14 | 86.99 | $90.85 | 1.1M |
| 2023-09-13 | 86.58 | $89.17 | 410400 |
| 2023-09-12 | 86.31 | $88.88 | 296100 |
| 2023-09-11 | 86.04 | $88.45 | 1.2M |
| 2023-09-08 | 85.78 | $88.03 | 850331 |
| 2023-09-07 | 85.55 | $88.57 | 719048 |
| 2023-09-06 | 85.23 | $88.81 | 654634 |
| 2023-09-05 | 84.85 | $88.55 | 450996 |
| 2023-09-01 | 84.46 | $87.24 | 1.2M |
| 2023-08-31 | 84.17 | $86.05 | 480800 |
| 2023-08-30 | 83.97 | $85.53 | 211500 |
| 2023-08-29 | 83.81 | $85.36 | 262019 |
| 2023-08-28 | 83.64 | $85.33 | 223411 |
| 2023-08-25 | 83.47 | $84.23 | 553600 |
| 2023-08-24 | 83.38 | $83.38 | 322739 |
| 2023-08-23 | 83.39 | $83.75 | 506800 |
| 2023-08-22 | 83.35 | $83.32 | 268938 |
| 2023-08-21 | 83.35 | $82.97 | 704577 |
| 2023-08-18 | 83.39 | $82.43 | 422009 |
| 2023-08-17 | 83.49 | $82.43 | 682100 |
| 2023-08-16 | 83.60 | $82.96 | 474700 |
| 2023-08-15 | 83.67 | $83.60 | 1.1M |
| 2023-08-14 | 83.68 | $84.40 | 388000 |
| 2023-08-11 | 83.60 | $84.97 | 295200 |
| 2023-08-10 | 83.46 | $84.97 | 399200 |
| 2023-08-09 | 83.30 | $83.90 | 534034 |
| 2023-08-08 | 83.23 | $84.12 | 584412 |
| 2023-08-07 | 83.14 | $84.28 | 288400 |
| 2023-08-04 | 83.02 | $83.35 | 331222 |
| 2023-08-03 | 82.99 | $82.70 | 384649 |
| 2023-08-02 | 83.02 | $83.54 | 2.9M |
| 2023-08-01 | 82.96 | $85.06 | 455600 |
| 2023-07-31 | 82.74 | $85.38 | 2.6M |
| 2023-07-28 | 82.46 | $84.87 | 977651 |
| 2023-07-27 | 82.21 | $82.86 | 813118 |
| 2023-07-26 | 82.14 | $82.83 | 376636 |
| 2023-07-25 | 82.07 | $82.98 | 720011 |
| 2023-07-24 | 81.97 | $83.16 | 330712 |
| 2023-07-21 | 81.85 | $83.07 | 393800 |
| 2023-07-20 | 81.72 | $82.42 | 473047 |
| 2023-07-19 | 81.65 | $82.96 | 1.1M |
| 2023-07-18 | 81.51 | $82.34 | 1.3M |
| 2023-07-17 | 81.42 | $80.65 | 820490 |
| 2023-07-14 | 81.50 | $80.77 | 831139 |
| 2023-07-13 | 81.58 | $81.11 | 2.2M |
| 2023-07-12 | 81.63 | $80.40 | 878500 |
| 2023-07-11 | 81.76 | $81.27 | 655956 |
| 2023-07-10 | 81.81 | $81.45 | 494627 |
| 2023-07-07 | 81.85 | $81.95 | 566900 |
| 2023-07-06 | 81.84 | $82.00 | 531242 |
| 2023-07-05 | 81.82 | $83.47 | 580556 |
| 2023-07-03 | 81.65 | $84.00 | 365500 |
| 2023-06-30 | 81.40 | $83.25 | 499218 |
| 2023-06-29 | 81.20 | $83.06 | 482915 |
| 2023-06-28 | 81.01 | $82.98 | 702308 |
| 2023-06-27 | 80.80 | $82.00 | 416344 |
| 2023-06-26 | 80.67 | $81.45 | 292736 |
| 2023-06-23 | 80.59 | $82.17 | 528500 |
| 2023-06-22 | 80.43 | $83.92 | 1.1M |
| 2023-06-21 | 80.06 | $83.70 | 1.4M |
| 2023-06-20 | 79.67 | $82.28 | 503800 |
| 2023-06-16 | 79.40 | $83.56 | 319326 |
| 2023-06-15 | 78.96 | $83.22 | 619350 |
| 2023-06-14 | 78.51 | $82.98 | 846000 |
| 2023-06-13 | 78.04 | $82.55 | 715300 |
| 2023-06-12 | 77.57 | $80.74 | 563449 |
| 2023-06-09 | 77.24 | $80.35 | 588400 |
| 2023-06-08 | 76.91 | $79.06 | 838700 |
| 2023-06-07 | 76.68 | $79.05 | 882700 |
| 2023-06-06 | 76.43 | $80.55 | 855350 |
| 2023-06-05 | 76.00 | $78.70 | 689399 |
| 2023-06-02 | 75.71 | $79.05 | 478600 |
| 2023-06-01 | 75.36 | $76.93 | 410129 |
| 2023-05-31 | 75.20 | $75.49 | 371301 |
| 2023-05-30 | 75.17 | $76.69 | 1.1M |
| 2023-05-26 | 75.01 | $77.25 | 571200 |
| 2023-05-25 | 74.77 | $76.99 | 608207 |
| 2023-05-24 | 74.54 | $75.95 | 700102 |
| 2023-05-23 | 74.39 | $76.11 | 412848 |
| 2023-05-22 | 74.21 | $76.96 | 337760 |
| 2023-05-19 | 73.92 | $76.20 | 372427 |
| 2023-05-18 | 73.68 | $76.62 | 443445 |
| 2023-05-17 | 73.37 | $76.03 | 642439 |
| 2023-05-16 | 73.09 | $74.78 | 218843 |
| 2023-05-15 | 72.91 | $75.18 | 434409 |
| 2023-05-12 | 72.67 | $74.33 | 136000 |
| 2023-05-11 | 72.49 | $73.57 | 104927 |
| 2023-05-10 | 72.38 | $73.52 | 188200 |
| 2023-05-09 | 72.26 | $74.28 | 185748 |
| 2023-05-08 | 72.05 | $73.38 | 116006 |
| 2023-05-05 | 71.91 | $73.29 | 266323 |
| 2023-05-04 | 71.76 | $71.65 | 91900 |
| 2023-05-03 | 71.78 | $72.09 | 130722 |
| 2023-05-02 | 71.74 | $72.50 | 789100 |
| 2023-05-01 | 71.66 | $73.73 | 108127 |
| 2023-04-28 | 71.44 | $73.24 | 238636 |
| 2023-04-27 | 71.26 | $72.73 | 86300 |
| 2023-04-26 | 71.10 | $71.29 | 229800 |
| 2023-04-25 | 71.08 | $71.30 | 107845 |
| 2023-04-24 | 71.06 | $72.40 | 109500 |
| 2023-04-21 | 70.92 | $72.49 | 193933 |
| 2023-04-20 | 70.75 | $71.97 | 83610 |
| 2023-04-19 | 70.62 | $72.00 | 179825 |
| 2023-04-18 | 70.48 | $72.16 | 173200 |
| 2023-04-17 | 70.30 | $72.01 | 114032 |
| 2023-04-14 | 70.12 | $71.57 | 152400 |
| 2023-04-13 | 69.97 | $71.46 | 160700 |
| 2023-04-12 | 69.81 | $71.04 | 604326 |
| 2023-04-11 | 69.68 | $70.90 | 123600 |
| 2023-04-10 | 69.55 | $70.30 | 50538 |
| 2023-04-06 | 69.47 | $69.24 | 106649 |
| 2023-04-05 | 69.50 | $69.25 | 114429 |
| 2023-04-04 | 69.53 | $70.44 | 162736 |
| 2023-04-03 | 69.43 | $70.94 | 205127 |
| 2023-03-31 | 69.27 | $70.72 | 106707 |
| 2023-03-30 | 69.12 | $70.00 | 69916 |
| 2023-03-29 | 69.02 | $69.77 | 85800 |
| 2023-03-28 | 68.95 | $68.34 | 120328 |
| 2023-03-27 | 69.01 | $68.56 | 439600 |
| 2023-03-24 | 69.06 | $68.17 | 99149 |
| 2023-03-23 | 69.15 | $67.80 | 134912 |
| 2023-03-22 | 69.29 | $67.76 | 281634 |
| 2023-03-21 | 69.45 | $68.80 | 252600 |
| 2023-03-20 | 69.52 | $67.79 | 274400 |
| 2023-03-17 | 69.71 | $66.83 | 402000 |
| 2023-03-16 | 70.01 | $68.58 | 264898 |
| 2023-03-15 | 70.16 | $67.35 | 640700 |
| 2023-03-14 | 70.46 | $69.01 | 247700 |
| 2023-03-13 | 70.61 | $68.99 | 1.5M |
| 2023-03-10 | 70.78 | $70.97 | 353300 |
| 2023-03-09 | 70.76 | $72.49 | 373220 |
| 2023-03-08 | 70.57 | $73.06 | 278417 |
| 2023-03-07 | 70.31 | $72.32 | 1.0M |
| 2023-03-06 | 70.10 | $72.22 | 118347 |
| 2023-03-03 | 69.88 | $72.03 | 123100 |
| 2023-03-02 | 69.65 | $70.78 | 142600 |
| 2023-03-01 | 69.53 | $70.68 | 156910 |
| 2023-02-28 | 69.41 | $70.13 | 221606 |
| 2023-02-27 | 69.34 | $70.63 | 93939 |
| 2023-02-24 | 69.20 | $69.99 | 272400 |
| 2023-02-23 | 69.12 | $70.22 | 90400 |
| 2023-02-22 | 69.00 | $69.82 | 190431 |
| 2023-02-21 | 68.92 | $70.10 | 133348 |
| 2023-02-17 | 68.79 | $70.30 | 166208 |
| 2023-02-16 | 68.63 | $69.88 | 149913 |
| 2023-02-15 | 68.50 | $70.10 | 151000 |
| 2023-02-14 | 68.33 | $69.89 | 68144 |
| 2023-02-13 | 68.17 | $69.80 | 102443 |
| 2023-02-10 | 68.00 | $69.27 | 246726 |
| 2023-02-09 | 67.87 | $68.74 | 168816 |
| 2023-02-08 | 67.77 | $68.38 | 180200 |
| 2023-02-07 | 67.71 | $68.95 | 347900 |
| 2023-02-06 | 67.58 | $68.66 | 259200 |
| 2023-02-03 | 67.47 | $68.31 | 925400 |
| 2023-02-02 | 67.38 | $67.82 | 371100 |
| 2023-02-01 | 67.33 | $68.37 | 249107 |
| 2023-01-31 | 67.22 | $68.79 | 343741 |
| 2023-01-30 | 67.05 | $68.56 | 298710 |
| 2023-01-27 | 66.90 | $68.74 | 149500 |
| 2023-01-26 | 66.70 | $68.73 | 249605 |
| 2023-01-25 | 66.49 | $68.61 | 167700 |
| 2023-01-24 | 66.27 | $68.02 | 201100 |
| 2023-01-23 | 66.08 | $67.86 | 301600 |
| 2023-01-20 | 65.89 | $67.45 | 800100 |
| 2023-01-19 | 65.73 | $66.01 | 194400 |
| 2023-01-18 | 65.70 | $66.29 | 251200 |
| 2023-01-17 | 65.64 | $66.07 | 1.2M |
| 2023-01-13 | 65.59 | $65.42 | 563000 |
| 2023-01-12 | 65.61 | $65.77 | 255308 |
| 2023-01-11 | 65.59 | $65.64 | 795949 |
| 2023-01-10 | 65.59 | $64.99 | 274058 |
| 2023-01-09 | 65.65 | $64.66 | 330006 |
| 2023-01-06 | 65.76 | $64.73 | 687643 |
| 2023-01-05 | 65.86 | $63.95 | 379508 |
| 2023-01-04 | 66.07 | $64.59 | 438000 |
| 2023-01-03 | 66.22 | $64.47 | 1.2M |
| 2022-12-30 | 66.41 | $64.29 | 219026 |
| 2022-12-29 | 66.63 | $65.66 | 174111 |
| 2022-12-28 | 66.73 | $65.42 | 103400 |
| 2022-12-27 | 66.87 | $65.62 | 65600 |
| 2022-12-23 | 67.00 | $65.54 | 129641 |
| 2022-12-22 | 67.15 | $66.10 | 215441 |
| 2022-12-21 | 67.27 | $66.29 | 312100 |
| 2022-12-20 | 67.37 | $65.92 | 998900 |
| 2022-12-19 | 67.52 | $67.19 | 352400 |
| 2022-12-16 | 67.55 | $67.35 | 316200 |
| 2022-12-15 | 67.58 | $67.77 | 679000 |
| 2022-12-14 | 67.56 | $67.90 | 258600 |
| 2022-12-13 | 67.52 | $68.38 | 267600 |
| 2022-12-12 | 67.43 | $68.23 | 286847 |
| 2022-12-09 | 67.34 | $67.87 | 180300 |
| 2022-12-08 | 67.29 | $67.61 | 171621 |
| 2022-12-07 | 67.26 | $66.97 | 246726 |
| 2022-12-06 | 67.29 | $66.97 | 771613 |
| 2022-12-05 | 67.32 | $66.67 | 504634 |
| 2022-12-02 | 67.39 | $67.03 | 1.6M |
| 2022-12-01 | 67.43 | $67.86 | 1.1M |
| 2022-11-30 | 67.38 | $69.02 | 407072 |
| 2022-11-29 | 67.21 | $68.50 | 200100 |
| 2022-11-28 | 67.07 | $68.80 | 171311 |
| 2022-11-25 | 66.89 | $69.44 | 48708 |
| 2022-11-23 | 66.62 | $68.93 | 166029 |
| 2022-11-22 | 66.38 | $69.00 | 340924 |
| 2022-11-21 | 66.10 | $67.78 | 218702 |
| 2022-11-18 | 65.92 | $67.39 | 96300 |
| 2022-11-17 | 65.77 | $67.12 | 204049 |
| 2022-11-16 | 65.63 | $66.91 | 104200 |
| 2022-11-15 | 65.49 | $66.87 | 125122 |
| 2022-11-14 | 65.35 | $66.63 | 365600 |
| 2022-11-11 | 65.21 | $66.93 | 400839 |
| 2022-11-10 | 65.03 | $67.10 | 725140 |
| 2022-11-09 | 64.81 | $66.07 | 129327 |
| 2022-11-08 | 64.68 | $66.41 | 183615 |
| 2022-11-07 | 64.50 | $66.00 | 176639 |
| 2022-11-04 | 64.34 | $65.85 | 618800 |
| 2022-11-03 | 64.18 | $64.94 | 201600 |
| 2022-11-02 | 64.10 | $64.88 | 295135 |
| 2022-11-01 | 64.02 | $65.10 | 655214 |
| 2022-10-31 | 63.91 | $64.76 | 402400 |
| 2022-10-28 | 63.82 | $64.45 | 303244 |
| 2022-10-27 | 63.75 | $63.53 | 447900 |
| 2022-10-26 | 63.78 | $64.37 | 342809 |
| 2022-10-25 | 63.71 | $64.87 | 591134 |
| 2022-10-24 | 63.59 | $64.07 | 173100 |
| 2022-10-21 | 63.54 | $63.68 | 419100 |
| 2022-10-20 | 63.53 | $63.56 | 496800 |
| 2022-10-19 | 63.52 | $63.58 | 997600 |
| 2022-10-18 | 63.52 | $63.65 | 1.9M |
| 2022-10-17 | 63.51 | $63.93 | 502800 |
| 2022-10-14 | 63.46 | $63.19 | 312100 |
| 2022-10-13 | 63.49 | $63.64 | 473600 |
| 2022-10-12 | 63.47 | $62.61 | 435821 |
| 2022-10-11 | 63.56 | $62.76 | 356000 |
| 2022-10-10 | 63.65 | $63.19 | 319743 |
| 2022-10-07 | 63.70 | $63.27 | 575243 |
| 2022-10-06 | 63.74 | $63.69 | 530611 |
| 2022-10-05 | 63.75 | $64.12 | 751010 |
| 2022-10-04 | 63.71 | $64.68 | 473200 |
| 2022-10-03 | 63.61 | $62.93 | 429200 |
| 2022-09-30 | 63.68 | $61.68 | 300829 |
| 2022-09-29 | 63.89 | $62.37 | 359100 |
| 2022-09-28 | 64.05 | $62.58 | 308400 |
| 2022-09-27 | 64.20 | $61.99 | 284100 |
| 2022-09-26 | 64.43 | $62.26 | 300512 |
| 2022-09-23 | 64.66 | $63.31 | 888309 |
| 2022-09-22 | 64.80 | $63.90 | 793200 |
| 2022-09-21 | 64.90 | $64.07 | 565324 |
| 2022-09-20 | 64.99 | $64.54 | 1.2M |
| 2022-09-19 | 65.03 | $64.77 | 243118 |
| 2022-09-16 | 65.06 | $64.47 | 560500 |
| 2022-09-15 | 65.12 | $64.87 | 170500 |
| 2022-09-14 | 65.15 | $65.13 | 519518 |
| 2022-09-13 | 65.15 | $64.73 | 356948 |
| 2022-09-12 | 65.20 | $65.94 | 344036 |
| 2022-09-09 | 65.12 | $66.00 | 322800 |
| 2022-09-08 | 65.03 | $65.48 | 982900 |
| 2022-09-07 | 64.98 | $64.53 | 589804 |
| 2022-09-06 | 65.03 | $64.38 | 283439 |
| 2022-09-02 | 65.09 | $64.12 | 401925 |
| 2022-09-01 | 65.20 | $64.73 | 313903 |
| 2022-08-31 | 65.25 | $64.97 | 246700 |
| 2022-08-30 | 65.27 | $65.35 | 195600 |
| 2022-08-29 | 65.27 | $65.43 | 437800 |
| 2022-08-26 | 65.25 | $65.26 | 465506 |
| 2022-08-25 | 65.25 | $66.14 | 599800 |
| 2022-08-24 | 65.15 | $65.72 | 921500 |
| 2022-08-23 | 65.09 | $65.49 | 384200 |
| 2022-08-22 | 65.05 | $65.55 | 589127 |
| 2022-08-19 | 65.00 | $65.84 | 513127 |
| 2022-08-18 | 64.91 | $66.33 | 431900 |
| 2022-08-17 | 64.76 | $66.14 | 307724 |
| 2022-08-16 | 64.62 | $65.73 | 399845 |
| 2022-08-15 | 64.50 | $65.70 | 601106 |
| 2022-08-12 | 64.38 | $65.73 | 631569 |
| 2022-08-11 | 64.23 | $64.88 | 512504 |
| 2022-08-10 | 64.16 | $64.64 | 522000 |
| 2022-08-09 | 64.11 | $63.91 | 448500 |
| 2022-08-08 | 64.14 | $64.45 | 499910 |
| 2022-08-05 | 64.10 | $64.30 | 828000 |
| 2022-08-04 | 64.08 | $63.60 | 448700 |
| 2022-08-03 | 64.13 | $64.34 | 386100 |
| 2022-08-02 | 64.11 | $64.08 | 887400 |
| 2022-08-01 | 64.11 | $64.77 | 1.2M |
| 2022-07-29 | 64.04 | $64.82 | 558900 |
| 2022-07-28 | 63.96 | $64.56 | 900200 |
| 2022-07-27 | 63.90 | $65.28 | 326211 |
| 2022-07-26 | 63.76 | $64.20 | 580200 |
| 2022-07-25 | 63.71 | $64.79 | 484912 |
| 2022-07-22 | 63.59 | $64.24 | 523618 |
| 2022-07-21 | 63.53 | $64.81 | 566000 |
| 2022-07-20 | 63.39 | $64.44 | 230000 |
| 2022-07-19 | 63.28 | $64.33 | 580547 |
| 2022-07-18 | 63.17 | $63.30 | 354600 |
| 2022-07-15 | 63.16 | $63.44 | 709400 |
| 2022-07-14 | 63.13 | $62.84 | 486400 |
| 2022-07-13 | 63.16 | $62.80 | 452137 |
| 2022-07-12 | 63.20 | $62.89 | 524500 |
| 2022-07-11 | 63.23 | $63.20 | 609003 |
| 2022-07-08 | 63.23 | $63.46 | 510509 |
| 2022-07-07 | 63.21 | $62.90 | 670800 |
| 2022-07-06 | 63.24 | $62.01 | 948439 |
| 2022-07-05 | 63.37 | $62.34 | 622716 |
| 2022-07-01 | 63.48 | $62.59 | 594316 |
| 2022-06-30 | 63.57 | $62.43 | 1.0M |
| 2022-06-29 | 63.69 | $63.00 | 607044 |
| 2022-06-28 | 63.76 | $63.33 | 659400 |
| 2022-06-27 | 63.81 | $62.93 | 553000 |
| 2022-06-24 | 63.90 | $63.35 | 424438 |
| 2022-06-23 | 63.96 | $62.82 | 832000 |
| 2022-06-22 | 64.08 | $63.38 | 1.4M |
| 2022-06-21 | 64.15 | $64.01 | 1.9M |
| 2022-06-17 | 64.16 | $62.76 | 491601 |
| 2022-06-16 | 64.31 | $62.26 | 669700 |
| 2022-06-15 | 64.53 | $63.68 | 950204 |
| 2022-06-14 | 64.62 | $63.79 | 938900 |
| 2022-06-13 | 64.70 | $63.71 | 513067 |
| 2022-06-10 | 64.81 | $64.93 | 471347 |
| 2022-06-09 | 64.80 | $66.12 | 1.3M |
| 2022-06-08 | 64.66 | $66.52 | 537397 |
| 2022-06-07 | 64.46 | $66.72 | 610330 |
| 2022-06-06 | 64.22 | $65.93 | 813412 |
| 2022-06-03 | 64.04 | $65.12 | 592500 |
| 2022-06-02 | 63.93 | $65.89 | 305700 |
| 2022-06-01 | 63.72 | $65.41 | 578925 |
| 2022-05-31 | 63.55 | $64.47 | 482827 |
| 2022-05-27 | 63.45 | $64.58 | 403600 |
| 2022-05-26 | 63.33 | $64.18 | 704615 |
| 2022-05-25 | 63.24 | $63.74 | 191546 |
| 2022-05-24 | 63.19 | $63.63 | 237500 |
| 2022-05-23 | 63.14 | $64.10 | 570909 |
| 2022-05-20 | 63.04 | $63.35 | 874103 |
| 2022-05-19 | 63.01 | $62.45 | 2.3M |
| 2022-05-18 | 63.07 | $62.38 | 412709 |
| 2022-05-17 | 63.14 | $63.29 | 608000 |
| 2022-05-16 | 63.12 | $62.73 | 366600 |
| 2022-05-13 | 63.17 | $63.12 | 290618 |
| 2022-05-12 | 63.17 | $61.87 | 446800 |
| 2022-05-11 | 63.31 | $61.71 | 306300 |
| 2022-05-10 | 63.48 | $62.56 | 204100 |
| 2022-05-09 | 63.57 | $62.79 | 367300 |
| 2022-05-06 | 63.66 | $64.45 | 363911 |
| 2022-05-05 | 63.57 | $63.75 | 524922 |
| 2022-05-04 | 63.55 | $64.95 | 394900 |
| 2022-05-03 | 63.41 | $64.36 | 527631 |
| 2022-05-02 | 63.31 | $63.84 | 572941 |
| 2022-04-29 | 63.25 | $63.31 | 209941 |
| 2022-04-28 | 63.24 | $64.62 | 1.6M |
| 2022-04-27 | 63.10 | $62.24 | 361900 |
| 2022-04-26 | 63.19 | $61.61 | 493144 |
| 2022-04-25 | 63.35 | $63.25 | 790347 |
| 2022-04-22 | 63.37 | $63.15 | 287309 |
| 2022-04-21 | 63.39 | $63.89 | 1.7M |
| 2022-04-20 | 63.34 | $64.19 | 294223 |
| 2022-04-19 | 63.25 | $64.10 | 324841 |
| 2022-04-18 | 63.16 | $63.02 | 359500 |
| 2022-04-14 | 63.17 | $62.95 | 442243 |
| 2022-04-13 | 63.19 | $62.94 | 472800 |
| 2022-04-12 | 63.22 | $61.90 | 432139 |
| 2022-04-11 | 63.36 | $62.62 | 494731 |
| 2022-04-08 | 63.44 | $62.73 | 133472 |
| 2022-04-07 | 63.51 | $62.86 | 182500 |
| 2022-04-06 | 63.58 | $62.95 | 280209 |
| 2022-04-05 | 63.64 | $63.86 | 568000 |
| 2022-04-04 | 63.62 | $65.06 | 338525 |
| 2022-04-01 | 63.47 | $64.57 | 1.4M |
| 2022-03-31 | 63.35 | $64.02 | 309849 |
| 2022-03-30 | 63.28 | $64.66 | 908100 |
| 2022-03-29 | 63.14 | $65.89 | 271400 |
| 2022-03-28 | 62.85 | $65.32 | 382500 |
| 2022-03-25 | 62.59 | $65.45 | 175123 |
| 2022-03-24 | 62.29 | $65.26 | 277121 |
| 2022-03-23 | 61.98 | $64.17 | 600605 |
| 2022-03-22 | 61.75 | $64.69 | 149000 |
| 2022-03-21 | 61.44 | $63.57 | 410800 |
| 2022-03-18 | 61.21 | $63.35 | 164447 |
| 2022-03-17 | 60.99 | $62.42 | 136733 |
| 2022-03-16 | 60.83 | $62.14 | 215115 |
| 2022-03-15 | 60.70 | $60.80 | 233101 |
| 2022-03-14 | 60.69 | $59.95 | 294718 |
| 2022-03-11 | 60.76 | $59.17 | 146500 |
| 2022-03-10 | 60.93 | $59.12 | 307000 |
| 2022-03-09 | 61.12 | $59.00 | 739207 |
| 2022-03-08 | 61.35 | $57.34 | 425000 |
| 2022-03-07 | 61.77 | $58.43 | 2.6M |
| 2022-03-04 | 62.12 | $60.26 | 282600 |
| 2022-03-03 | 62.31 | $61.26 | 292705 |
| 2022-03-02 | 62.42 | $61.32 | 187404 |
| 2022-03-01 | 62.54 | $60.62 | 313541 |
| 2022-02-28 | 62.74 | $61.86 | 335738 |
| 2022-02-25 | 62.84 | $62.67 | 358900 |
| 2022-02-24 | 62.85 | $61.09 | 399120 |
| 2022-02-23 | 63.04 | $61.67 | 227020 |
| 2022-02-22 | 63.18 | $62.28 | 460033 |
| 2022-02-18 | 63.28 | $63.06 | 124606 |
| 2022-02-17 | 63.30 | $63.14 | 220518 |
| 2022-02-16 | 63.32 | $63.99 | 501831 |
| 2022-02-15 | 63.25 | $63.96 | 310400 |
| 2022-02-14 | 63.17 | $63.47 | 912800 |
| 2022-02-11 | 63.14 | $63.31 | 892000 |
| 2022-02-10 | 63.12 | $63.93 | 751428 |
| 2022-02-09 | 63.04 | $64.54 | 183045 |
| 2022-02-08 | 62.88 | $63.96 | 234433 |
| 2022-02-07 | 62.77 | $63.34 | 156923 |
| 2022-02-04 | 62.70 | $63.05 | 204032 |
| 2022-02-03 | 62.67 | $62.44 | 354100 |
| 2022-02-02 | 62.69 | $63.07 | 197600 |
| 2022-02-01 | 62.65 | $62.26 | 368202 |
| 2022-01-31 | 62.69 | $62.33 | 531100 |
| 2022-01-28 | 62.73 | $61.36 | 3.3M |
| 2022-01-27 | 62.88 | $61.32 | 466402 |
| 2022-01-26 | 63.04 | $61.63 | 425111 |
| 2022-01-25 | 63.19 | $62.03 | 482800 |
| 2022-01-24 | 63.31 | $62.19 | 787901 |
| 2022-01-21 | 63.43 | $61.90 | 337038 |
| 2022-01-20 | 63.59 | $62.44 | 1.5M |
| 2022-01-19 | 63.71 | $62.87 | 332400 |
| 2022-01-18 | 63.80 | $63.94 | 417800 |
| 2022-01-14 | 63.78 | $64.84 | 200540 |
| 2022-01-13 | 63.67 | $64.70 | 612600 |
| 2022-01-12 | 63.57 | $65.00 | 416104 |
| 2022-01-11 | 63.41 | $64.54 | 301721 |
| 2022-01-10 | 63.30 | $63.83 | 317000 |
| 2022-01-07 | 63.24 | $63.96 | 260100 |
| 2022-01-06 | 63.16 | $64.30 | 442000 |
| 2022-01-05 | 63.05 | $64.37 | 612140 |
| 2022-01-04 | 62.91 | $64.37 | 653100 |
| 2022-01-03 | 62.75 | $62.79 | 105116 |
| 2021-12-31 | 62.75 | $62.54 | 150300 |
| 2021-12-30 | 62.77 | $62.46 | 170108 |
| 2021-12-29 | 62.80 | $62.61 | 220029 |
| 2021-12-28 | 62.82 | $62.74 | 236011 |
| 2021-12-27 | 62.83 | $62.80 | 89900 |
| 2021-12-23 | 62.83 | $63.56 | 183028 |
| 2021-12-22 | 62.76 | $63.09 | 215500 |
| 2021-12-21 | 62.72 | $63.10 | 194843 |
| 2021-12-20 | 62.68 | $62.48 | 131325 |
| 2021-12-17 | 62.70 | $62.96 | 321847 |
| 2021-12-16 | 62.68 | $63.67 | 278500 |
| 2021-12-15 | 62.57 | $63.61 | 314900 |
| 2021-12-14 | 62.46 | $62.49 | 209942 |
| 2021-12-13 | 62.46 | $62.20 | 145900 |
| 2021-12-10 | 62.49 | $62.88 | 83000 |
| 2021-12-09 | 62.45 | $62.76 | 2.4M |
| 2021-12-08 | 62.41 | $63.37 | 525712 |
| 2021-12-07 | 62.31 | $63.50 | 352907 |
| 2021-12-06 | 62.19 | $61.87 | 194023 |
| 2021-12-03 | 62.22 | $61.35 | 262100 |
| 2021-12-02 | 62.31 | $61.09 | 285636 |
| 2021-12-01 | 62.44 | $59.71 | 270723 |
| 2021-11-30 | 62.73 | $59.94 | 874445 |
| 2021-11-29 | 63.02 | $60.96 | 364814 |
| 2021-11-26 | 63.24 | $60.59 | 852700 |
| 2021-11-24 | 63.52 | $63.53 | 270111 |
| 2021-11-23 | 63.52 | $64.05 | 147626 |
| 2021-11-22 | 63.46 | $63.70 | 133349 |
| 2021-11-19 | 63.44 | $63.36 | 203235 |
| 2021-11-18 | 63.44 | $63.33 | 419929 |
| 2021-11-17 | 63.46 | $63.38 | 97316 |
| 2021-11-16 | 63.46 | $64.00 | 400154 |
| 2021-11-15 | 63.41 | $63.90 | 448833 |
| 2021-11-12 | 63.36 | $63.84 | 198800 |
| 2021-11-11 | 63.31 | $63.21 | 133300 |
| 2021-11-10 | 63.32 | $62.82 | 366300 |
| 2021-11-09 | 63.37 | $63.20 | 490045 |
| 2021-11-08 | 63.39 | $63.80 | 355900 |
| 2021-11-05 | 63.34 | $63.97 | 191339 |
| 2021-11-04 | 63.28 | $64.17 | 228649 |
| 2021-11-03 | 63.18 | $63.97 | 164925 |
| 2021-11-02 | 63.10 | $63.61 | 310600 |
| 2021-11-01 | 63.04 | $63.88 | 195000 |
| 2021-10-29 | 62.96 | $62.77 | 287415 |
| 2021-10-28 | 62.98 | $62.72 | 214500 |
| 2021-10-27 | 63.00 | $62.42 | 211900 |
| 2021-10-26 | 63.06 | $62.95 | 316939 |
| 2021-10-25 | 63.08 | $62.89 | 144114 |
| 2021-10-22 | 63.10 | $62.89 | 217221 |
| 2021-10-21 | 63.12 | $62.66 | 548200 |
| 2021-10-20 | 63.17 | $63.94 | 1.0M |
| 2021-10-19 | 63.08 | $64.10 | 326224 |
| 2021-10-18 | 62.98 | $63.83 | 336000 |
| 2021-10-15 | 62.89 | $63.89 | 107200 |
| 2021-10-14 | 62.78 | $62.94 | 147247 |
| 2021-10-13 | 62.77 | $62.29 | 329104 |
| 2021-10-12 | 62.82 | $62.78 | 258700 |
| 2021-10-11 | 62.82 | $62.69 | 473529 |
| 2021-10-08 | 62.83 | $61.89 | 184800 |
| 2021-10-07 | 62.93 | $61.79 | 361700 |
| 2021-10-06 | 63.05 | $61.40 | 515933 |
| 2021-10-05 | 63.23 | $61.86 | 207800 |
| 2021-10-04 | 63.37 | $60.96 | 1.0M |
| 2021-10-01 | 63.62 | $62.76 | 1.7M |
| 2021-09-30 | 63.72 | $63.16 | 546549 |
| 2021-09-29 | 63.77 | $64.40 | 267400 |
| 2021-09-28 | 63.71 | $64.11 | 354400 |
| 2021-09-27 | 63.67 | $64.98 | 237000 |
| 2021-09-24 | 63.53 | $64.66 | 327000 |
| 2021-09-23 | 63.41 | $64.52 | 154944 |
| 2021-09-22 | 63.29 | $63.92 | 561000 |
| 2021-09-21 | 63.22 | $64.07 | 190500 |
| 2021-09-20 | 63.14 | $63.69 | 409400 |
| 2021-09-17 | 63.08 | $64.80 | 310400 |
| 2021-09-16 | 62.90 | $65.13 | 999739 |
| 2021-09-15 | 62.66 | $65.00 | 173021 |
| 2021-09-14 | 62.41 | $64.60 | 255125 |
| 2021-09-13 | 62.18 | $65.19 | 280035 |
| 2021-09-10 | 61.87 | $64.16 | 397200 |
| 2021-09-09 | 61.63 | $64.04 | 693500 |
| 2021-09-08 | 61.37 | $63.99 | 892500 |
| 2021-09-07 | 61.10 | $64.07 | 606805 |
| 2021-09-03 | 60.78 | $63.36 | 429666 |
| 2021-09-02 | 60.51 | $61.72 | 529644 |
| 2021-09-01 | 60.39 | $61.54 | 903129 |
| 2021-08-31 | 60.27 | $60.53 | 318900 |
| 2021-08-30 | 60.24 | $60.11 | 142244 |
| 2021-08-27 | 60.25 | $60.10 | 90249 |
| 2021-08-26 | 60.27 | $59.87 | 83716 |
| 2021-08-25 | 60.31 | $60.22 | 158240 |
| 2021-08-24 | 60.32 | $60.14 | 206100 |
| 2021-08-23 | 60.34 | $59.73 | 107400 |
| 2021-08-20 | 60.40 | $59.04 | 356042 |
| 2021-08-19 | 60.54 | $59.38 | 261111 |
| 2021-08-18 | 60.67 | $60.14 | 293421 |
| 2021-08-17 | 60.72 | $60.34 | 228048 |
| 2021-08-16 | 60.76 | $60.52 | 1.6M |
| 2021-08-13 | 60.79 | $61.14 | 286600 |
| 2021-08-12 | 60.75 | $61.47 | 314300 |
| 2021-08-11 | 60.67 | $61.63 | 364200 |
| 2021-08-10 | 60.57 | $60.87 | 292101 |
| 2021-08-09 | 60.54 | $60.87 | 192805 |
| 2021-08-06 | 60.51 | $60.72 | 232700 |
| 2021-08-05 | 60.48 | $60.47 | 78947 |
| 2021-08-04 | 60.48 | $60.14 | 126900 |
| 2021-08-03 | 60.52 | $60.68 | 330222 |
| 2021-08-02 | 60.50 | $60.35 | 1.1M |
| 2021-07-30 | 60.52 | $59.76 | 248100 |
| 2021-07-29 | 60.60 | $60.43 | 244017 |
| 2021-07-28 | 60.62 | $60.46 | 247307 |
| 2021-07-27 | 60.64 | $60.02 | 226400 |
| 2021-07-26 | 60.70 | $60.76 | 407117 |
| 2021-07-23 | 60.69 | $60.79 | 421300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
174.89
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
60.20
Average
96.97
Maximum
175.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 174.89 | $172.05 | 165693 |
| 2026-07-17 | 175.20 | $171.85 | 854841 |
| 2026-07-16 | 175.54 | $175.35 | 211100 |
| 2026-07-15 | 175.55 | $176.71 | 246110 |
| 2026-07-14 | 175.42 | $176.97 | 609420 |
| 2026-07-13 | 175.23 | $175.04 | 115100 |
| 2026-07-10 | 175.20 | $176.78 | 194375 |
| 2026-07-09 | 174.96 | $174.67 | 327510 |
| 2026-07-08 | 174.90 | $174.09 | 181505 |
| 2026-07-07 | 174.87 | $175.58 | 223858 |
| 2026-07-06 | 174.67 | $179.75 | 338500 |
| 2026-07-02 | 174.04 | $174.73 | 196842 |
| 2026-07-01 | 173.88 | $175.74 | 313600 |
| 2026-06-30 | 173.60 | $173.52 | 977107 |
| 2026-06-29 | 173.52 | $173.51 | 148100 |
| 2026-06-26 | 173.42 | $173.42 | 392813 |
| 2026-06-25 | 173.32 | $172.82 | 318031 |
| 2026-06-24 | 173.27 | $173.57 | 562349 |
| 2026-06-23 | 173.14 | $173.33 | 296300 |
| 2026-06-22 | 173.01 | $179.75 | 235618 |
| 2026-06-18 | 172.23 | $178.51 | 383431 |
| 2026-06-17 | 171.51 | $175.88 | 308284 |
| 2026-06-16 | 171.02 | $174.38 | 820765 |
| 2026-06-15 | 170.64 | $173.97 | 197145 |
| 2026-06-12 | 170.29 | $171.17 | 158637 |
| 2026-06-11 | 170.21 | $169.92 | 189454 |
| 2026-06-10 | 170.25 | $166.70 | 452442 |
| 2026-06-09 | 170.61 | $169.55 | 401624 |
| 2026-06-08 | 170.70 | $169.91 | 291249 |
| 2026-06-05 | 170.73 | $169.25 | 305334 |
| 2026-06-04 | 170.81 | $173.49 | 442300 |
| 2026-06-03 | 170.45 | $172.47 | 569922 |
| 2026-06-02 | 170.14 | $171.20 | 364671 |
| 2026-06-01 | 169.90 | $169.27 | 331228 |
| 2026-05-29 | 169.80 | $171.52 | 208509 |
| 2026-05-28 | 169.45 | $171.21 | 155516 |
| 2026-05-27 | 169.08 | $171.01 | 158057 |
| 2026-05-26 | 168.69 | $171.31 | 529919 |
| 2026-05-22 | 168.21 | $169.59 | 205871 |
| 2026-05-21 | 167.86 | $169.14 | 126758 |
| 2026-05-20 | 167.51 | $169.65 | 183769 |
| 2026-05-19 | 167.07 | $168.49 | 215813 |
| 2026-05-18 | 166.71 | $169.95 | 251500 |
| 2026-05-15 | 166.19 | $170.58 | 283727 |
| 2026-05-14 | 165.58 | $171.81 | 261700 |
| 2026-05-13 | 164.84 | $171.52 | 330100 |
| 2026-05-12 | 164.08 | $169.09 | 689863 |
| 2026-05-11 | 163.55 | $168.26 | 160842 |
| 2026-05-08 | 163.08 | $166.58 | 206081 |
| 2026-05-07 | 162.77 | $165.53 | 394392 |
| 2026-05-06 | 162.56 | $165.38 | 270164 |
| 2026-05-05 | 162.37 | $163.00 | 343579 |
| 2026-05-04 | 162.40 | $160.82 | 295500 |
| 2026-05-01 | 162.64 | $161.41 | 185446 |
| 2026-04-30 | 162.83 | $162.07 | 203300 |
| 2026-04-29 | 162.95 | $161.22 | 302866 |
| 2026-04-28 | 163.14 | $162.03 | 1.4M |
| 2026-04-27 | 163.21 | $160.80 | 312000 |
| 2026-04-24 | 163.38 | $160.20 | 145324 |
| 2026-04-23 | 163.58 | $160.54 | 368211 |
| 2026-04-22 | 163.75 | $161.59 | 268491 |
| 2026-04-21 | 163.79 | $161.75 | 324800 |
| 2026-04-20 | 163.78 | $164.98 | 334520 |
| 2026-04-17 | 163.40 | $166.58 | 201606 |
| 2026-04-16 | 162.81 | $165.73 | 175838 |
| 2026-04-15 | 162.27 | $165.01 | 276009 |
| 2026-04-14 | 161.76 | $166.20 | 353044 |
| 2026-04-13 | 161.10 | $165.77 | 499800 |
| 2026-04-10 | 160.43 | $165.72 | 167436 |
| 2026-04-09 | 159.73 | $165.38 | 148100 |
| 2026-04-08 | 159.03 | $167.31 | 278870 |
| 2026-04-07 | 158.11 | $160.97 | 187200 |
| 2026-04-06 | 157.77 | $161.71 | 247004 |
| 2026-04-02 | 157.35 | $161.23 | 303100 |
| 2026-04-01 | 156.95 | $162.16 | 748694 |
| 2026-03-31 | 156.47 | $158.58 | 326014 |
| 2026-03-30 | 156.34 | $154.58 | 458062 |
| 2026-03-27 | 156.65 | $154.68 | 241512 |
| 2026-03-26 | 157.03 | $156.38 | 216613 |
| 2026-03-25 | 157.30 | $159.32 | 208577 |
| 2026-03-24 | 157.34 | $156.15 | 315813 |
| 2026-03-23 | 157.75 | $154.74 | 311825 |
| 2026-03-20 | 158.34 | $151.46 | 358911 |
| 2026-03-19 | 159.32 | $155.04 | 450643 |
| 2026-03-18 | 160.01 | $157.80 | 220220 |
| 2026-03-17 | 160.47 | $158.30 | 189900 |
| 2026-03-16 | 160.92 | $158.23 | 287000 |
| 2026-03-13 | 161.42 | $155.64 | 549693 |
| 2026-03-12 | 162.21 | $156.77 | 382049 |
| 2026-03-11 | 162.95 | $159.29 | 302204 |
| 2026-03-10 | 163.47 | $159.90 | 562978 |
| 2026-03-09 | 163.97 | $157.60 | 582945 |
| 2026-03-06 | 164.71 | $156.73 | 1.1M |
| 2026-03-05 | 165.54 | $158.65 | 636100 |
| 2026-03-04 | 166.20 | $162.37 | 424814 |
| 2026-03-03 | 166.47 | $160.81 | 827300 |
| 2026-03-02 | 166.86 | $166.87 | 1.1M |
| 2026-02-27 | 166.60 | $169.58 | 370466 |
| 2026-02-26 | 166.00 | $169.79 | 435293 |
| 2026-02-25 | 165.28 | $170.14 | 539734 |
| 2026-02-24 | 164.43 | $167.74 | 937477 |
| 2026-02-23 | 163.73 | $166.58 | 352622 |
| 2026-02-20 | 163.07 | $166.63 | 439797 |
| 2026-02-19 | 162.35 | $166.30 | 161700 |
| 2026-02-18 | 161.60 | $165.83 | 582844 |
| 2026-02-17 | 160.83 | $164.89 | 490206 |
| 2026-02-13 | 160.10 | $166.85 | 1.6M |
| 2026-02-12 | 159.14 | $166.25 | 738003 |
| 2026-02-11 | 158.17 | $166.65 | 997000 |
| 2026-02-10 | 157.11 | $166.56 | 732700 |
| 2026-02-09 | 155.99 | $165.06 | 870127 |
| 2026-02-06 | 154.95 | $163.63 | 759659 |
| 2026-02-05 | 153.97 | $157.91 | 531029 |
| 2026-02-04 | 153.49 | $160.04 | 998205 |
| 2026-02-03 | 152.75 | $156.38 | 1.7M |
| 2026-02-02 | 152.32 | $153.69 | 701601 |
| 2026-01-30 | 152.10 | $152.73 | 947018 |
| 2026-01-29 | 151.92 | $151.52 | 1.1M |
| 2026-01-28 | 151.84 | $149.51 | 797851 |
| 2026-01-27 | 151.91 | $150.58 | 396859 |
| 2026-01-26 | 151.85 | $150.00 | 1.3M |
| 2026-01-23 | 151.82 | $151.67 | 939400 |
| 2026-01-22 | 151.59 | $154.69 | 334091 |
| 2026-01-21 | 151.02 | $154.07 | 520260 |
| 2026-01-20 | 150.47 | $152.26 | 503900 |
| 2026-01-16 | 150.04 | $155.63 | 521330 |
| 2026-01-15 | 149.23 | $155.45 | 506097 |
| 2026-01-14 | 148.36 | $154.37 | 984336 |
| 2026-01-13 | 147.56 | $153.40 | 907755 |
| 2026-01-12 | 146.79 | $153.43 | 557920 |
| 2026-01-09 | 145.98 | $152.23 | 861959 |
| 2026-01-08 | 145.23 | $148.31 | 516819 |
| 2026-01-07 | 144.83 | $147.62 | 328141 |
| 2026-01-06 | 144.46 | $147.40 | 1.5M |
| 2026-01-05 | 144.08 | $147.56 | 1.7M |
| 2026-01-02 | 143.65 | $144.99 | 350315 |
| 2025-12-31 | 143.44 | $144.16 | 173699 |
| 2025-12-30 | 143.28 | $144.26 | 241751 |
| 2025-12-29 | 143.10 | $143.90 | 218400 |
| 2025-12-26 | 142.93 | $143.63 | 171440 |
| 2025-12-24 | 142.77 | $143.78 | 78203 |
| 2025-12-23 | 142.57 | $144.61 | 206167 |
| 2025-12-22 | 142.26 | $144.09 | 370300 |
| 2025-12-19 | 141.96 | $144.58 | 366099 |
| 2025-12-18 | 141.57 | $141.56 | 324457 |
| 2025-12-17 | 141.45 | $141.56 | 330001 |
| 2025-12-16 | 141.29 | $142.27 | 632248 |
| 2025-12-15 | 141.04 | $144.76 | 374273 |
| 2025-12-12 | 140.53 | $143.21 | 518575 |
| 2025-12-11 | 140.14 | $143.00 | 352645 |
| 2025-12-10 | 139.74 | $142.64 | 491382 |
| 2025-12-09 | 139.36 | $142.08 | 570400 |
| 2025-12-08 | 139.00 | $140.79 | 384833 |
| 2025-12-05 | 138.75 | $140.77 | 407800 |
| 2025-12-04 | 138.47 | $140.51 | 1.3M |
| 2025-12-03 | 138.18 | $139.06 | 333728 |
| 2025-12-02 | 138.02 | $139.53 | 351047 |
| 2025-12-01 | 137.79 | $139.43 | 1.1M |
| 2025-11-28 | 137.56 | $140.38 | 558645 |
| 2025-11-26 | 137.20 | $140.58 | 309319 |
| 2025-11-25 | 136.80 | $138.27 | 579642 |
| 2025-11-24 | 136.61 | $137.92 | 302956 |
| 2025-11-21 | 136.43 | $136.84 | 914139 |
| 2025-11-20 | 136.35 | $134.93 | 758741 |
| 2025-11-19 | 136.44 | $135.94 | 424694 |
| 2025-11-18 | 136.42 | $135.29 | 523800 |
| 2025-11-17 | 136.46 | $137.44 | 423815 |
| 2025-11-14 | 136.27 | $139.12 | 498540 |
| 2025-11-13 | 135.88 | $137.27 | 318940 |
| 2025-11-12 | 135.63 | $138.79 | 560723 |
| 2025-11-11 | 135.20 | $137.05 | 217206 |
| 2025-11-10 | 134.90 | $136.96 | 392433 |
| 2025-11-07 | 134.58 | $135.91 | 398394 |
| 2025-11-06 | 134.31 | $134.94 | 390200 |
| 2025-11-05 | 134.12 | $135.36 | 687200 |
| 2025-11-04 | 133.89 | $134.84 | 633486 |
| 2025-11-03 | 133.69 | $135.60 | 214433 |
| 2025-10-31 | 133.41 | $135.34 | 846300 |
| 2025-10-30 | 133.13 | $135.55 | 355416 |
| 2025-10-29 | 132.79 | $133.99 | 1.5M |
| 2025-10-28 | 132.56 | $134.88 | 281918 |
| 2025-10-27 | 132.22 | $135.83 | 393305 |
| 2025-10-24 | 131.75 | $134.18 | 445400 |
| 2025-10-23 | 131.42 | $133.69 | 725600 |
| 2025-10-22 | 131.12 | $133.15 | 523900 |
| 2025-10-21 | 130.85 | $132.88 | 799415 |
| 2025-10-20 | 130.59 | $133.29 | 284736 |
| 2025-10-17 | 130.28 | $131.14 | 201200 |
| 2025-10-16 | 130.16 | $130.26 | 370837 |
| 2025-10-15 | 130.12 | $131.02 | 565785 |
| 2025-10-14 | 130.00 | $129.74 | 436100 |
| 2025-10-13 | 130.00 | $128.97 | 715555 |
| 2025-10-10 | 130.07 | $127.19 | 1.3M |
| 2025-10-09 | 130.32 | $132.95 | 1.6M |
| 2025-10-08 | 130.01 | $133.32 | 447510 |
| 2025-10-07 | 129.63 | $132.80 | 1.3M |
| 2025-10-06 | 129.29 | $133.17 | 368309 |
| 2025-10-03 | 128.89 | $129.61 | 158441 |
| 2025-10-02 | 128.82 | $127.17 | 292054 |
| 2025-10-01 | 128.98 | $126.92 | 1.2M |
| 2025-09-30 | 129.16 | $128.03 | 282768 |
| 2025-09-29 | 129.22 | $128.98 | 243303 |
| 2025-09-26 | 129.17 | $129.82 | 184844 |
| 2025-09-25 | 129.02 | $129.79 | 294726 |
| 2025-09-24 | 128.85 | $129.86 | 299143 |
| 2025-09-23 | 128.66 | $129.48 | 245400 |
| 2025-09-22 | 128.48 | $129.70 | 118102 |
| 2025-09-19 | 128.26 | $129.05 | 224840 |
| 2025-09-18 | 128.09 | $129.99 | 229250 |
| 2025-09-17 | 127.81 | $128.61 | 182001 |
| 2025-09-16 | 127.66 | $128.95 | 390131 |
| 2025-09-15 | 127.45 | $129.46 | 259600 |
| 2025-09-12 | 127.18 | $128.66 | 141200 |
| 2025-09-11 | 126.97 | $129.37 | 411700 |
| 2025-09-10 | 126.67 | $128.31 | 135167 |
| 2025-09-09 | 126.45 | $128.44 | 474117 |
| 2025-09-08 | 126.20 | $129.86 | 664000 |
| 2025-09-05 | 125.78 | $127.21 | 666655 |
| 2025-09-04 | 125.59 | $126.89 | 161932 |
| 2025-09-03 | 125.39 | $125.35 | 190048 |
| 2025-09-02 | 125.32 | $125.80 | 216700 |
| 2025-08-29 | 125.17 | $124.43 | 275177 |
| 2025-08-28 | 125.11 | $125.65 | 419700 |
| 2025-08-27 | 124.92 | $125.05 | 161906 |
| 2025-08-26 | 124.74 | $125.50 | 158579 |
| 2025-08-25 | 124.49 | $125.85 | 178165 |
| 2025-08-22 | 124.17 | $126.41 | 297900 |
| 2025-08-21 | 123.77 | $125.55 | 158644 |
| 2025-08-20 | 123.43 | $125.79 | 167548 |
| 2025-08-19 | 123.04 | $126.26 | 167828 |
| 2025-08-18 | 122.55 | $126.47 | 321483 |
| 2025-08-15 | 121.99 | $125.86 | 856376 |
| 2025-08-14 | 121.43 | $124.37 | 180415 |
| 2025-08-13 | 120.96 | $124.84 | 1.4M |
| 2025-08-12 | 120.41 | $125.21 | 528900 |
| 2025-08-11 | 119.76 | $123.57 | 193244 |
| 2025-08-08 | 119.24 | $123.48 | 211740 |
| 2025-08-07 | 118.67 | $121.13 | 196300 |
| 2025-08-06 | 118.30 | $120.69 | 299349 |
| 2025-08-05 | 117.94 | $119.23 | 152959 |
| 2025-08-04 | 117.69 | $118.93 | 425331 |
| 2025-08-01 | 117.44 | $117.54 | 367601 |
| 2025-07-31 | 117.31 | $119.36 | 322950 |
| 2025-07-30 | 116.99 | $118.84 | 294600 |
| 2025-07-29 | 116.68 | $117.96 | 159200 |
| 2025-07-28 | 116.44 | $118.83 | 194000 |
| 2025-07-25 | 116.11 | $119.96 | 217300 |
| 2025-07-24 | 115.63 | $120.87 | 834007 |
| 2025-07-23 | 115.02 | $120.37 | 1.3M |
| 2025-07-22 | 114.43 | $114.96 | 292241 |
| 2025-07-21 | 114.34 | $114.76 | 283900 |
| 2025-07-18 | 114.26 | $114.59 | 602516 |
| 2025-07-17 | 114.19 | $115.32 | 274449 |
| 2025-07-16 | 114.04 | $114.20 | 373252 |
| 2025-07-15 | 113.99 | $114.58 | 246416 |
| 2025-07-14 | 113.90 | $114.82 | 335534 |
| 2025-07-11 | 113.78 | $114.25 | 187400 |
| 2025-07-10 | 113.71 | $114.07 | 85589 |
| 2025-07-09 | 113.65 | $114.35 | 139936 |
| 2025-07-08 | 113.57 | $114.03 | 400534 |
| 2025-07-07 | 113.51 | $112.94 | 1.0M |
| 2025-07-03 | 113.56 | $115.12 | 344319 |
| 2025-07-02 | 113.38 | $113.38 | 222600 |
| 2025-07-01 | 113.38 | $113.48 | 212924 |
| 2025-06-30 | 113.36 | $114.27 | 268401 |
| 2025-06-27 | 113.27 | $115.54 | 232700 |
| 2025-06-26 | 113.05 | $113.31 | 395909 |
| 2025-06-25 | 113.04 | $111.60 | 676670 |
| 2025-06-24 | 113.20 | $112.93 | 236700 |
| 2025-06-23 | 113.23 | $112.95 | 465700 |
| 2025-06-20 | 113.25 | $112.70 | 288418 |
| 2025-06-18 | 113.28 | $113.69 | 251600 |
| 2025-06-17 | 113.20 | $112.63 | 224327 |
| 2025-06-16 | 113.22 | $113.57 | 233706 |
| 2025-06-13 | 113.15 | $112.61 | 279301 |
| 2025-06-12 | 113.16 | $113.39 | 239700 |
| 2025-06-11 | 113.08 | $113.40 | 203017 |
| 2025-06-10 | 113.00 | $113.76 | 239500 |
| 2025-06-09 | 112.88 | $113.56 | 252226 |
| 2025-06-06 | 112.77 | $114.03 | 222320 |
| 2025-06-05 | 112.60 | $112.40 | 354432 |
| 2025-06-04 | 112.57 | $112.75 | 471500 |
| 2025-06-03 | 112.49 | $113.82 | 391333 |
| 2025-06-02 | 112.30 | $113.96 | 394100 |
| 2025-05-30 | 112.07 | $113.68 | 555500 |
| 2025-05-29 | 111.85 | $113.27 | 339016 |
| 2025-05-28 | 111.65 | $113.20 | 280944 |
| 2025-05-27 | 111.43 | $114.66 | 509000 |
| 2025-05-23 | 111.05 | $110.61 | 249142 |
| 2025-05-22 | 111.03 | $110.59 | 478709 |
| 2025-05-21 | 111.00 | $110.48 | 312600 |
| 2025-05-20 | 110.96 | $111.78 | 546700 |
| 2025-05-19 | 110.76 | $111.38 | 423100 |
| 2025-05-16 | 110.54 | $112.04 | 319015 |
| 2025-05-15 | 110.22 | $111.31 | 358737 |
| 2025-05-14 | 109.91 | $110.77 | 586121 |
| 2025-05-13 | 109.62 | $112.64 | 543000 |
| 2025-05-12 | 109.09 | $114.12 | 240519 |
| 2025-05-09 | 108.35 | $110.64 | 284100 |
| 2025-05-08 | 107.88 | $110.65 | 564558 |
| 2025-05-07 | 107.38 | $109.42 | 233311 |
| 2025-05-06 | 106.94 | $109.46 | 270585 |
| 2025-05-05 | 106.42 | $110.32 | 316600 |
| 2025-05-02 | 105.76 | $110.45 | 239513 |
| 2025-05-01 | 105.04 | $109.85 | 319300 |
| 2025-04-30 | 104.39 | $108.65 | 385838 |
| 2025-04-29 | 103.84 | $109.00 | 690739 |
| 2025-04-28 | 103.27 | $108.15 | 573902 |
| 2025-04-25 | 102.80 | $107.87 | 1.5M |
| 2025-04-24 | 102.38 | $106.45 | 151746 |
| 2025-04-23 | 102.13 | $105.60 | 544571 |
| 2025-04-22 | 102.00 | $103.85 | 299228 |
| 2025-04-21 | 102.10 | $101.03 | 293519 |
| 2025-04-17 | 102.52 | $102.77 | 461400 |
| 2025-04-16 | 102.83 | $100.34 | 298051 |
| 2025-04-15 | 103.44 | $102.04 | 273623 |
| 2025-04-14 | 103.94 | $101.08 | 734861 |
| 2025-04-11 | 104.59 | $99.87 | 669300 |
| 2025-04-10 | 105.40 | $98.04 | 821063 |
| 2025-04-09 | 106.45 | $104.00 | 1.3M |
| 2025-04-08 | 106.95 | $95.74 | 936200 |
| 2025-04-07 | 108.29 | $96.13 | 2.5M |
| 2025-04-04 | 109.65 | $96.08 | 1.7M |
| 2025-04-03 | 111.08 | $102.26 | 1.2M |
| 2025-04-02 | 111.95 | $109.60 | 237623 |
| 2025-04-01 | 112.13 | $109.25 | 656911 |
| 2025-03-31 | 112.34 | $110.18 | 401106 |
| 2025-03-28 | 112.45 | $110.87 | 411300 |
| 2025-03-27 | 112.48 | $114.01 | 327600 |
| 2025-03-26 | 112.20 | $114.06 | 388189 |
| 2025-03-25 | 111.87 | $114.75 | 184996 |
| 2025-03-24 | 111.46 | $114.46 | 476741 |
| 2025-03-21 | 111.04 | $114.05 | 345400 |
| 2025-03-20 | 110.62 | $113.69 | 268500 |
| 2025-03-19 | 110.22 | $114.33 | 685300 |
| 2025-03-18 | 109.73 | $113.13 | 525144 |
| 2025-03-17 | 109.35 | $113.23 | 557476 |
| 2025-03-14 | 108.94 | $111.22 | 434500 |
| 2025-03-13 | 108.72 | $108.80 | 324955 |
| 2025-03-12 | 108.74 | $109.34 | 421800 |
| 2025-03-11 | 108.70 | $107.08 | 641411 |
| 2025-03-10 | 108.89 | $107.45 | 727214 |
| 2025-03-07 | 109.05 | $110.20 | 411126 |
| 2025-03-06 | 108.94 | $109.11 | 702907 |
| 2025-03-05 | 108.94 | $110.27 | 687300 |
| 2025-03-04 | 108.83 | $107.95 | 773501 |
| 2025-03-03 | 108.94 | $109.10 | 578424 |
| 2025-02-28 | 108.95 | $108.58 | 821019 |
| 2025-02-27 | 109.01 | $108.80 | 515634 |
| 2025-02-26 | 109.07 | $108.29 | 526522 |
| 2025-02-25 | 109.18 | $108.46 | 586005 |
| 2025-02-24 | 109.28 | $107.51 | 525325 |
| 2025-02-21 | 109.48 | $107.50 | 685924 |
| 2025-02-20 | 109.70 | $108.63 | 864651 |
| 2025-02-19 | 109.81 | $109.74 | 596839 |
| 2025-02-18 | 109.82 | $110.88 | 381335 |
| 2025-02-14 | 109.70 | $110.14 | 174000 |
| 2025-02-13 | 109.63 | $110.49 | 223519 |
| 2025-02-12 | 109.52 | $109.78 | 251475 |
| 2025-02-11 | 109.47 | $109.59 | 158232 |
| 2025-02-10 | 109.43 | $108.98 | 230445 |
| 2025-02-07 | 109.43 | $108.19 | 382809 |
| 2025-02-06 | 109.53 | $109.51 | 272703 |
| 2025-02-05 | 109.50 | $109.69 | 302233 |
| 2025-02-04 | 109.46 | $109.53 | 275900 |
| 2025-02-03 | 109.45 | $108.78 | 690812 |
| 2025-01-31 | 109.51 | $110.39 | 182145 |
| 2025-01-30 | 109.41 | $111.09 | 266200 |
| 2025-01-29 | 109.25 | $109.95 | 207859 |
| 2025-01-28 | 109.20 | $110.39 | 484100 |
| 2025-01-27 | 109.11 | $109.11 | 914900 |
| 2025-01-24 | 109.15 | $110.75 | 183123 |
| 2025-01-23 | 109.03 | $109.86 | 244200 |
| 2025-01-22 | 109.01 | $109.56 | 415534 |
| 2025-01-21 | 109.02 | $109.17 | 472100 |
| 2025-01-17 | 109.06 | $107.70 | 268814 |
| 2025-01-16 | 109.25 | $106.46 | 1.2M |
| 2025-01-15 | 109.59 | $108.00 | 407592 |
| 2025-01-14 | 109.79 | $107.95 | 310320 |
| 2025-01-13 | 110.02 | $107.71 | 262400 |
| 2025-01-10 | 110.30 | $107.37 | 529038 |
| 2025-01-08 | 110.62 | $110.69 | 198236 |
| 2025-01-07 | 110.63 | $110.74 | 1.1M |
| 2025-01-06 | 110.64 | $110.80 | 1.2M |
| 2025-01-03 | 110.65 | $110.38 | 169038 |
| 2025-01-02 | 110.69 | $110.31 | 255400 |
| 2024-12-31 | 110.75 | $110.29 | 527300 |
| 2024-12-30 | 110.81 | $110.01 | 356000 |
| 2024-12-27 | 110.89 | $111.10 | 303200 |
| 2024-12-26 | 110.85 | $110.53 | 194758 |
| 2024-12-24 | 110.86 | $111.41 | 97712 |
| 2024-12-23 | 110.78 | $111.19 | 261500 |
| 2024-12-20 | 110.71 | $110.14 | 284147 |
| 2024-12-19 | 110.74 | $110.88 | 759177 |
| 2024-12-18 | 110.69 | $108.79 | 578638 |
| 2024-12-17 | 110.84 | $110.10 | 148200 |
| 2024-12-16 | 110.87 | $111.17 | 579364 |
| 2024-12-13 | 110.79 | $111.48 | 601600 |
| 2024-12-12 | 110.67 | $111.90 | 447900 |
| 2024-12-11 | 110.50 | $112.84 | 427702 |
| 2024-12-10 | 110.22 | $111.10 | 360100 |
| 2024-12-09 | 110.11 | $111.02 | 795222 |
| 2024-12-06 | 110.01 | $110.93 | 216245 |
| 2024-12-05 | 109.91 | $111.14 | 213108 |
| 2024-12-04 | 109.80 | $111.24 | 199500 |
| 2024-12-03 | 109.66 | $111.49 | 622300 |
| 2024-12-02 | 109.48 | $110.05 | 338200 |
| 2024-11-29 | 109.43 | $108.77 | 105100 |
| 2024-11-27 | 109.50 | $107.01 | 278827 |
| 2024-11-26 | 109.75 | $109.18 | 667700 |
| 2024-11-25 | 109.78 | $110.32 | 591027 |
| 2024-11-22 | 109.69 | $110.45 | 430500 |
| 2024-11-21 | 109.58 | $109.14 | 500027 |
| 2024-11-20 | 109.57 | $109.30 | 368820 |
| 2024-11-19 | 109.53 | $109.47 | 559517 |
| 2024-11-18 | 109.46 | $109.71 | 939123 |
| 2024-11-15 | 109.36 | $108.80 | 1.2M |
| 2024-11-14 | 109.34 | $110.65 | 607736 |
| 2024-11-13 | 109.14 | $109.76 | 434600 |
| 2024-11-12 | 109.02 | $109.81 | 281142 |
| 2024-11-11 | 108.88 | $111.02 | 320800 |
| 2024-11-08 | 108.63 | $109.58 | 463044 |
| 2024-11-07 | 108.51 | $111.38 | 551000 |
| 2024-11-06 | 108.21 | $111.54 | 1.2M |
| 2024-11-05 | 107.89 | $108.99 | 176800 |
| 2024-11-04 | 107.80 | $107.70 | 481200 |
| 2024-11-01 | 107.85 | $108.18 | 1.1M |
| 2024-10-31 | 107.86 | $107.57 | 469500 |
| 2024-10-30 | 107.93 | $108.72 | 374291 |
| 2024-10-29 | 107.89 | $108.80 | 262500 |
| 2024-10-28 | 107.82 | $107.82 | 467332 |
| 2024-10-25 | 107.85 | $106.29 | 215800 |
| 2024-10-24 | 108.00 | $106.00 | 189145 |
| 2024-10-23 | 108.20 | $105.79 | 213135 |
| 2024-10-22 | 108.41 | $106.71 | 219827 |
| 2024-10-21 | 108.53 | $107.64 | 249900 |
| 2024-10-18 | 108.55 | $108.82 | 353788 |
| 2024-10-17 | 108.44 | $108.74 | 308436 |
| 2024-10-16 | 108.31 | $108.77 | 266762 |
| 2024-10-15 | 108.15 | $107.75 | 571328 |
| 2024-10-14 | 108.05 | $110.16 | 518183 |
| 2024-10-11 | 107.68 | $109.74 | 376800 |
| 2024-10-10 | 107.31 | $108.82 | 384500 |
| 2024-10-09 | 106.99 | $109.17 | 166600 |
| 2024-10-08 | 106.60 | $109.13 | 378610 |
| 2024-10-07 | 106.18 | $109.03 | 499809 |
| 2024-10-04 | 105.72 | $110.68 | 530772 |
| 2024-10-03 | 105.06 | $107.58 | 271847 |
| 2024-10-02 | 104.67 | $107.79 | 1.2M |
| 2024-10-01 | 104.24 | $106.25 | 409041 |
| 2024-09-30 | 103.96 | $106.00 | 708648 |
| 2024-09-27 | 103.70 | $103.95 | 1.1M |
| 2024-09-26 | 103.65 | $108.57 | 1.2M |
| 2024-09-25 | 103.15 | $105.42 | 737420 |
| 2024-09-24 | 102.94 | $104.74 | 316114 |
| 2024-09-23 | 102.80 | $105.70 | 563236 |
| 2024-09-20 | 102.57 | $105.25 | 706900 |
| 2024-09-19 | 102.38 | $104.03 | 1.1M |
| 2024-09-18 | 102.32 | $101.29 | 575910 |
| 2024-09-17 | 102.53 | $101.34 | 560500 |
| 2024-09-16 | 102.75 | $101.42 | 730007 |
| 2024-09-13 | 102.99 | $100.63 | 536957 |
| 2024-09-12 | 103.33 | $101.80 | 508108 |
| 2024-09-11 | 103.55 | $100.92 | 923800 |
| 2024-09-10 | 103.86 | $100.38 | 2.5M |
| 2024-09-09 | 104.21 | $101.53 | 767600 |
| 2024-09-06 | 104.44 | $99.36 | 1.3M |
| 2024-09-05 | 104.86 | $103.72 | 1.2M |
| 2024-09-04 | 104.83 | $103.38 | 1.0M |
| 2024-09-03 | 104.78 | $105.92 | 1.2M |
| 2024-08-30 | 104.42 | $107.52 | 360600 |
| 2024-08-29 | 103.85 | $105.84 | 592600 |
| 2024-08-28 | 103.43 | $105.24 | 609839 |
| 2024-08-27 | 103.10 | $105.18 | 1.2M |
| 2024-08-26 | 102.78 | $104.56 | 2.4M |
| 2024-08-23 | 102.56 | $106.19 | 810917 |
| 2024-08-22 | 102.19 | $105.28 | 755900 |
| 2024-08-21 | 101.91 | $105.21 | 486500 |
| 2024-08-20 | 101.67 | $104.25 | 677247 |
| 2024-08-19 | 101.55 | $105.91 | 1.1M |
| 2024-08-16 | 101.31 | $105.30 | 599300 |
| 2024-08-15 | 101.17 | $105.75 | 796324 |
| 2024-08-14 | 101.02 | $101.95 | 683224 |
| 2024-08-13 | 101.30 | $101.11 | 728335 |
| 2024-08-12 | 101.73 | $98.48 | 858317 |
| 2024-08-09 | 102.49 | $97.52 | 887360 |
| 2024-08-08 | 103.43 | $97.94 | 1.1M |
| 2024-08-07 | 104.40 | $95.42 | 2.7M |
| 2024-08-06 | 105.73 | $92.01 | 2.4M |
| 2024-08-05 | 107.48 | $91.43 | 6.3M |
| 2024-08-02 | 109.41 | $96.59 | 3.9M |
| 2024-08-01 | 110.93 | $104.39 | 1.9M |
| 2024-07-31 | 111.76 | $109.63 | 1.0M |
| 2024-07-30 | 112.11 | $109.22 | 813200 |
| 2024-07-29 | 112.52 | $109.59 | 655500 |
| 2024-07-26 | 112.91 | $109.04 | 1.6M |
| 2024-07-25 | 113.37 | $107.47 | 1.4M |
| 2024-07-24 | 113.99 | $109.30 | 1.6M |
| 2024-07-23 | 114.44 | $112.60 | 410900 |
| 2024-07-22 | 114.56 | $113.45 | 452838 |
| 2024-07-19 | 114.58 | $113.41 | 800841 |
| 2024-07-18 | 114.58 | $114.01 | 886000 |
| 2024-07-17 | 114.49 | $114.59 | 2.4M |
| 2024-07-16 | 114.32 | $116.71 | 965529 |
| 2024-07-15 | 113.91 | $114.70 | 925000 |
| 2024-07-12 | 113.66 | $115.02 | 644144 |
| 2024-07-11 | 113.35 | $115.33 | 1.7M |
| 2024-07-10 | 113.00 | $117.51 | 925400 |
| 2024-07-09 | 112.40 | $115.20 | 998737 |
| 2024-07-08 | 112.00 | $114.66 | 368149 |
| 2024-07-05 | 111.62 | $115.20 | 752600 |
| 2024-07-03 | 111.17 | $115.57 | 487000 |
| 2024-07-02 | 110.66 | $114.44 | 736722 |
| 2024-07-01 | 110.23 | $112.69 | 1.5M |
| 2024-06-28 | 109.97 | $112.82 | 888112 |
| 2024-06-27 | 109.68 | $111.64 | 358708 |
| 2024-06-26 | 109.48 | $111.02 | 504968 |
| 2024-06-25 | 109.35 | $110.63 | 1.8M |
| 2024-06-24 | 109.24 | $109.27 | 864644 |
| 2024-06-21 | 109.26 | $108.37 | 294101 |
| 2024-06-20 | 109.37 | $108.66 | 838940 |
| 2024-06-18 | 109.45 | $108.09 | 767412 |
| 2024-06-17 | 109.60 | $108.02 | 628000 |
| 2024-06-14 | 109.76 | $108.77 | 474528 |
| 2024-06-13 | 109.85 | $108.33 | 694800 |
| 2024-06-12 | 109.98 | $110.53 | 306388 |
| 2024-06-11 | 109.90 | $109.94 | 314845 |
| 2024-06-10 | 109.86 | $111.07 | 487890 |
| 2024-06-07 | 109.71 | $109.78 | 375945 |
| 2024-06-06 | 109.67 | $109.65 | 572100 |
| 2024-06-05 | 109.64 | $109.80 | 1.5M |
| 2024-06-04 | 109.59 | $109.84 | 514908 |
| 2024-06-03 | 109.54 | $111.08 | 772300 |
| 2024-05-31 | 109.35 | $111.11 | 738319 |
| 2024-05-30 | 109.14 | $109.42 | 277700 |
| 2024-05-29 | 109.09 | $108.81 | 439327 |
| 2024-05-28 | 109.09 | $110.48 | 320294 |
| 2024-05-24 | 108.92 | $109.58 | 385121 |
| 2024-05-23 | 108.83 | $108.22 | 512123 |
| 2024-05-22 | 108.85 | $108.68 | 432000 |
| 2024-05-21 | 108.82 | $109.85 | 318922 |
| 2024-05-20 | 108.67 | $110.36 | 608169 |
| 2024-05-17 | 108.45 | $108.87 | 770132 |
| 2024-05-16 | 108.35 | $108.09 | 869713 |
| 2024-05-15 | 108.32 | $109.23 | 626244 |
| 2024-05-14 | 108.16 | $109.08 | 315049 |
| 2024-05-13 | 108.01 | $108.40 | 390169 |
| 2024-05-10 | 107.92 | $108.67 | 491617 |
| 2024-05-09 | 107.80 | $108.87 | 400222 |
| 2024-05-08 | 107.66 | $108.18 | 483200 |
| 2024-05-07 | 107.58 | $108.65 | 734700 |
| 2024-05-06 | 107.46 | $109.58 | 1.2M |
| 2024-05-03 | 107.25 | $108.13 | 943961 |
| 2024-05-02 | 107.16 | $107.21 | 1.1M |
| 2024-05-01 | 107.16 | $107.94 | 472844 |
| 2024-04-30 | 107.10 | $108.51 | 718428 |
| 2024-04-29 | 106.96 | $107.68 | 934253 |
| 2024-04-26 | 106.91 | $107.96 | 2.0M |
| 2024-04-25 | 106.83 | $105.63 | 1.4M |
| 2024-04-24 | 106.99 | $107.26 | 641351 |
| 2024-04-23 | 106.99 | $106.46 | 676475 |
| 2024-04-22 | 107.08 | $106.33 | 652933 |
| 2024-04-19 | 107.20 | $105.42 | 906742 |
| 2024-04-18 | 107.42 | $105.72 | 416843 |
| 2024-04-17 | 107.62 | $105.65 | 2.1M |
| 2024-04-16 | 107.84 | $106.66 | 1.0M |
| 2024-04-15 | 107.96 | $108.39 | 758300 |
| 2024-04-12 | 107.89 | $107.86 | 1.2M |
| 2024-04-11 | 107.84 | $109.08 | 989930 |
| 2024-04-10 | 107.65 | $107.78 | 769197 |
| 2024-04-09 | 107.56 | $108.46 | 607100 |
| 2024-04-08 | 107.37 | $108.01 | 514400 |
| 2024-04-05 | 107.22 | $107.22 | 743400 |
| 2024-04-04 | 107.13 | $106.59 | 1.3M |
| 2024-04-03 | 107.10 | $107.72 | 1.0M |
| 2024-04-02 | 106.95 | $106.64 | 591838 |
| 2024-04-01 | 106.89 | $107.01 | 861027 |
| 2024-03-28 | 106.79 | $108.50 | 451348 |
| 2024-03-27 | 106.52 | $108.86 | 855200 |
| 2024-03-26 | 106.20 | $108.58 | 1.1M |
| 2024-03-25 | 105.87 | $107.84 | 662769 |
| 2024-03-22 | 105.60 | $108.80 | 941000 |
| 2024-03-21 | 105.20 | $109.21 | 2.8M |
| 2024-03-20 | 104.74 | $108.19 | 1.6M |
| 2024-03-19 | 104.35 | $107.23 | 1.2M |
| 2024-03-18 | 104.02 | $105.57 | 1.3M |
| 2024-03-15 | 103.82 | $104.00 | 1.1M |
| 2024-03-14 | 103.76 | $102.50 | 859400 |
| 2024-03-13 | 103.82 | $102.52 | 888218 |
| 2024-03-12 | 103.87 | $103.22 | 1.4M |
| 2024-03-11 | 103.84 | $102.09 | 3.3M |
| 2024-03-08 | 103.89 | $104.99 | 860442 |
| 2024-03-07 | 103.63 | $105.50 | 1.3M |
| 2024-03-06 | 103.29 | $106.56 | 1.2M |
| 2024-03-05 | 102.79 | $105.16 | 1.8M |
| 2024-03-04 | 102.40 | $104.73 | 816919 |
| 2024-03-01 | 102.00 | $105.07 | 847505 |
| 2024-02-29 | 101.53 | $103.26 | 792058 |
| 2024-02-28 | 101.20 | $103.19 | 580800 |
| 2024-02-27 | 100.84 | $103.82 | 1.0M |
| 2024-02-26 | 100.38 | $103.39 | 857000 |
| 2024-02-23 | 99.93 | $103.34 | 747413 |
| 2024-02-22 | 99.43 | $103.12 | 1.4M |
| 2024-02-21 | 98.93 | $101.50 | 750413 |
| 2024-02-20 | 98.54 | $101.45 | 1.7M |
| 2024-02-16 | 98.14 | $100.79 | 848234 |
| 2024-02-15 | 97.77 | $100.62 | 1.0M |
| 2024-02-14 | 97.39 | $99.76 | 629490 |
| 2024-02-13 | 97.06 | $99.49 | 839773 |
| 2024-02-12 | 96.74 | $98.68 | 1.7M |
| 2024-02-09 | 96.46 | $98.24 | 490838 |
| 2024-02-08 | 96.21 | $97.84 | 497133 |
| 2024-02-07 | 95.97 | $97.67 | 590600 |
| 2024-02-06 | 95.71 | $96.67 | 743000 |
| 2024-02-05 | 95.52 | $96.91 | 639145 |
| 2024-02-02 | 95.27 | $97.07 | 830703 |
| 2024-02-01 | 94.98 | $96.37 | 1.1M |
| 2024-01-31 | 94.71 | $95.89 | 1.0M |
| 2024-01-30 | 94.45 | $95.61 | 436210 |
| 2024-01-29 | 94.19 | $95.73 | 929800 |
| 2024-01-26 | 93.87 | $94.78 | 587142 |
| 2024-01-25 | 93.61 | $95.34 | 563300 |
| 2024-01-24 | 93.26 | $95.25 | 736900 |
| 2024-01-23 | 92.88 | $95.37 | 1.0M |
| 2024-01-22 | 92.46 | $96.03 | 1.4M |
| 2024-01-19 | 91.94 | $94.88 | 643901 |
| 2024-01-18 | 91.50 | $94.82 | 1.0M |
| 2024-01-17 | 91.03 | $93.85 | 1.2M |
| 2024-01-16 | 90.62 | $94.35 | 1.3M |
| 2024-01-12 | 90.13 | $93.54 | 1.4M |
| 2024-01-11 | 89.70 | $93.28 | 3.9M |
| 2024-01-10 | 89.27 | $92.74 | 1.7M |
| 2024-01-09 | 88.89 | $90.57 | 586663 |
| 2024-01-08 | 88.71 | $91.14 | 691842 |
| 2024-01-05 | 88.46 | $90.35 | 792900 |
| 2024-01-04 | 88.29 | $89.47 | 1.6M |
| 2024-01-03 | 88.20 | $88.52 | 1.5M |
| 2024-01-02 | 88.21 | $88.02 | 1.3M |
| 2023-12-29 | 88.29 | $87.98 | 636900 |
| 2023-12-28 | 88.38 | $87.97 | 792020 |
| 2023-12-27 | 88.49 | $87.48 | 496322 |
| 2023-12-26 | 88.65 | $87.58 | 305800 |
| 2023-12-22 | 88.83 | $87.79 | 661405 |
| 2023-12-21 | 89.00 | $88.71 | 703413 |
| 2023-12-20 | 89.10 | $88.15 | 629918 |
| 2023-12-19 | 89.26 | $88.51 | 882233 |
| 2023-12-18 | 89.40 | $87.65 | 565016 |
| 2023-12-15 | 89.64 | $87.13 | 1.0M |
| 2023-12-14 | 89.94 | $87.70 | 2.8M |
| 2023-12-13 | 90.20 | $89.33 | 920297 |
| 2023-12-12 | 90.32 | $89.78 | 732300 |
| 2023-12-11 | 90.39 | $90.37 | 799800 |
| 2023-12-08 | 90.41 | $89.13 | 775200 |
| 2023-12-07 | 90.54 | $89.14 | 1.4M |
| 2023-12-06 | 90.66 | $90.68 | 890100 |
| 2023-12-05 | 90.63 | $89.69 | 646600 |
| 2023-12-04 | 90.69 | $90.15 | 1.4M |
| 2023-12-01 | 90.71 | $91.26 | 576800 |
| 2023-11-30 | 90.62 | $91.12 | 634000 |
| 2023-11-29 | 90.53 | $90.22 | 579429 |
| 2023-11-28 | 90.51 | $90.61 | 1.8M |
| 2023-11-27 | 90.43 | $91.27 | 757607 |
| 2023-11-24 | 90.26 | $91.76 | 307442 |
| 2023-11-22 | 90.01 | $91.35 | 848800 |
| 2023-11-21 | 89.77 | $89.99 | 735500 |
| 2023-11-20 | 89.64 | $90.57 | 891140 |
| 2023-11-17 | 89.43 | $91.54 | 939700 |
| 2023-11-16 | 89.10 | $90.45 | 555623 |
| 2023-11-15 | 88.85 | $90.64 | 700706 |
| 2023-11-14 | 88.57 | $91.15 | 975512 |
| 2023-11-13 | 88.22 | $89.94 | 705559 |
| 2023-11-10 | 87.97 | $89.68 | 1.2M |
| 2023-11-09 | 87.74 | $88.67 | 806729 |
| 2023-11-08 | 87.60 | $87.65 | 1.7M |
| 2023-11-07 | 87.55 | $89.21 | 1.2M |
| 2023-11-06 | 87.36 | $89.70 | 1.6M |
| 2023-11-03 | 87.09 | $90.67 | 1.1M |
| 2023-11-02 | 86.72 | $89.77 | 678515 |
| 2023-11-01 | 86.41 | $88.60 | 638324 |
| 2023-10-31 | 86.18 | $87.73 | 1.2M |
| 2023-10-30 | 86.03 | $85.29 | 777305 |
| 2023-10-27 | 86.13 | $85.18 | 1.0M |
| 2023-10-26 | 86.25 | $84.86 | 985805 |
| 2023-10-25 | 86.42 | $85.74 | 568390 |
| 2023-10-24 | 86.53 | $85.67 | 680125 |
| 2023-10-23 | 86.66 | $84.99 | 1.0M |
| 2023-10-20 | 86.88 | $85.48 | 390741 |
| 2023-10-19 | 87.07 | $86.01 | 1.2M |
| 2023-10-18 | 87.23 | $86.73 | 997634 |
| 2023-10-17 | 87.35 | $87.88 | 779300 |
| 2023-10-16 | 87.37 | $87.72 | 714607 |
| 2023-10-13 | 87.42 | $87.02 | 1.6M |
| 2023-10-12 | 87.55 | $88.31 | 1.2M |
| 2023-10-11 | 87.58 | $87.58 | 296620 |
| 2023-10-10 | 87.68 | $87.71 | 848300 |
| 2023-10-09 | 87.77 | $85.91 | 317935 |
| 2023-10-06 | 88.05 | $86.27 | 490905 |
| 2023-10-05 | 88.30 | $85.27 | 739222 |
| 2023-10-04 | 88.66 | $83.85 | 1.0M |
| 2023-10-03 | 89.18 | $85.46 | 1.2M |
| 2023-10-02 | 89.57 | $87.80 | 651412 |
| 2023-09-29 | 89.72 | $88.25 | 999244 |
| 2023-09-28 | 89.83 | $89.88 | 1.8M |
| 2023-09-27 | 89.76 | $89.64 | 321700 |
| 2023-09-26 | 89.69 | $89.05 | 473740 |
| 2023-09-25 | 89.66 | $90.11 | 551200 |
| 2023-09-22 | 89.50 | $90.12 | 950700 |
| 2023-09-21 | 89.30 | $89.55 | 1.5M |
| 2023-09-20 | 89.14 | $90.81 | 515520 |
| 2023-09-19 | 88.81 | $91.89 | 887034 |
| 2023-09-18 | 88.35 | $90.68 | 417000 |
| 2023-09-15 | 87.95 | $90.49 | 596900 |
| 2023-09-14 | 87.54 | $90.85 | 1.1M |
| 2023-09-13 | 87.06 | $89.17 | 410400 |
| 2023-09-12 | 86.71 | $88.88 | 296100 |
| 2023-09-11 | 86.37 | $88.45 | 1.2M |
| 2023-09-08 | 86.05 | $88.03 | 850331 |
| 2023-09-07 | 85.75 | $88.57 | 719048 |
| 2023-09-06 | 85.38 | $88.81 | 654634 |
| 2023-09-05 | 84.97 | $88.55 | 450996 |
| 2023-09-01 | 84.56 | $87.24 | 1.2M |
| 2023-08-31 | 84.26 | $86.05 | 480800 |
| 2023-08-30 | 84.06 | $85.53 | 211500 |
| 2023-08-29 | 83.89 | $85.36 | 262019 |
| 2023-08-28 | 83.74 | $85.33 | 223411 |
| 2023-08-25 | 83.59 | $84.23 | 553600 |
| 2023-08-24 | 83.55 | $83.38 | 322739 |
| 2023-08-23 | 83.59 | $83.75 | 506800 |
| 2023-08-22 | 83.59 | $83.32 | 268938 |
| 2023-08-21 | 83.63 | $82.97 | 704577 |
| 2023-08-18 | 83.71 | $82.43 | 422009 |
| 2023-08-17 | 83.83 | $82.43 | 682100 |
| 2023-08-16 | 83.96 | $82.96 | 474700 |
| 2023-08-15 | 84.04 | $83.60 | 1.1M |
| 2023-08-14 | 84.05 | $84.40 | 388000 |
| 2023-08-11 | 83.97 | $84.97 | 295200 |
| 2023-08-10 | 83.81 | $84.97 | 399200 |
| 2023-08-09 | 83.63 | $83.90 | 534034 |
| 2023-08-08 | 83.54 | $84.12 | 584412 |
| 2023-08-07 | 83.41 | $84.28 | 288400 |
| 2023-08-04 | 83.26 | $83.35 | 331222 |
| 2023-08-03 | 83.19 | $82.70 | 384649 |
| 2023-08-02 | 83.17 | $83.54 | 2.9M |
| 2023-08-01 | 83.08 | $85.06 | 455600 |
| 2023-07-31 | 82.83 | $85.38 | 2.6M |
| 2023-07-28 | 82.55 | $84.87 | 977651 |
| 2023-07-27 | 82.30 | $82.86 | 813118 |
| 2023-07-26 | 82.25 | $82.83 | 376636 |
| 2023-07-25 | 82.20 | $82.98 | 720011 |
| 2023-07-24 | 82.12 | $83.16 | 330712 |
| 2023-07-21 | 82.03 | $83.07 | 393800 |
| 2023-07-20 | 81.94 | $82.42 | 473047 |
| 2023-07-19 | 81.92 | $82.96 | 1.1M |
| 2023-07-18 | 81.85 | $82.34 | 1.3M |
| 2023-07-17 | 81.85 | $80.65 | 820490 |
| 2023-07-14 | 82.01 | $80.77 | 831139 |
| 2023-07-13 | 82.18 | $81.11 | 2.2M |
| 2023-07-12 | 82.32 | $80.40 | 878500 |
| 2023-07-11 | 82.53 | $81.27 | 655956 |
| 2023-07-10 | 82.65 | $81.45 | 494627 |
| 2023-07-07 | 82.74 | $81.95 | 566900 |
| 2023-07-06 | 82.78 | $82.00 | 531242 |
| 2023-07-05 | 82.80 | $83.47 | 580556 |
| 2023-07-03 | 82.66 | $84.00 | 365500 |
| 2023-06-30 | 82.44 | $83.25 | 499218 |
| 2023-06-29 | 82.26 | $83.06 | 482915 |
| 2023-06-28 | 82.07 | $82.98 | 702308 |
| 2023-06-27 | 81.86 | $82.00 | 416344 |
| 2023-06-26 | 81.71 | $81.45 | 292736 |
| 2023-06-23 | 81.60 | $82.17 | 528500 |
| 2023-06-22 | 81.39 | $83.92 | 1.1M |
| 2023-06-21 | 80.97 | $83.70 | 1.4M |
| 2023-06-20 | 80.55 | $82.28 | 503800 |
| 2023-06-16 | 80.23 | $83.56 | 319326 |
| 2023-06-15 | 79.75 | $83.22 | 619350 |
| 2023-06-14 | 79.27 | $82.98 | 846000 |
| 2023-06-13 | 78.78 | $82.55 | 715300 |
| 2023-06-12 | 78.29 | $80.74 | 563449 |
| 2023-06-09 | 77.95 | $80.35 | 588400 |
| 2023-06-08 | 77.61 | $79.06 | 838700 |
| 2023-06-07 | 77.36 | $79.05 | 882700 |
| 2023-06-06 | 77.10 | $80.55 | 855350 |
| 2023-06-05 | 76.66 | $78.70 | 689399 |
| 2023-06-02 | 76.36 | $79.05 | 478600 |
| 2023-06-01 | 76.00 | $76.93 | 410129 |
| 2023-05-31 | 75.82 | $75.49 | 371301 |
| 2023-05-30 | 75.76 | $76.69 | 1.1M |
| 2023-05-26 | 75.57 | $77.25 | 571200 |
| 2023-05-25 | 75.31 | $76.99 | 608207 |
| 2023-05-24 | 75.06 | $75.95 | 700102 |
| 2023-05-23 | 74.88 | $76.11 | 412848 |
| 2023-05-22 | 74.66 | $76.96 | 337760 |
| 2023-05-19 | 74.34 | $76.20 | 372427 |
| 2023-05-18 | 74.08 | $76.62 | 443445 |
| 2023-05-17 | 73.75 | $76.03 | 642439 |
| 2023-05-16 | 73.46 | $74.78 | 218843 |
| 2023-05-15 | 73.28 | $75.18 | 434409 |
| 2023-05-12 | 73.04 | $74.33 | 136000 |
| 2023-05-11 | 72.87 | $73.57 | 104927 |
| 2023-05-10 | 72.77 | $73.52 | 188200 |
| 2023-05-09 | 72.65 | $74.28 | 185748 |
| 2023-05-08 | 72.45 | $73.38 | 116006 |
| 2023-05-05 | 72.32 | $73.29 | 266323 |
| 2023-05-04 | 72.18 | $71.65 | 91900 |
| 2023-05-03 | 72.18 | $72.09 | 130722 |
| 2023-05-02 | 72.14 | $72.50 | 789100 |
| 2023-05-01 | 72.04 | $73.73 | 108127 |
| 2023-04-28 | 71.82 | $73.24 | 238636 |
| 2023-04-27 | 71.62 | $72.73 | 86300 |
| 2023-04-26 | 71.47 | $71.29 | 229800 |
| 2023-04-25 | 71.43 | $71.30 | 107845 |
| 2023-04-24 | 71.38 | $72.40 | 109500 |
| 2023-04-21 | 71.21 | $72.49 | 193933 |
| 2023-04-20 | 71.00 | $71.97 | 83610 |
| 2023-04-19 | 70.82 | $72.00 | 179825 |
| 2023-04-18 | 70.63 | $72.16 | 173200 |
| 2023-04-17 | 70.40 | $72.01 | 114032 |
| 2023-04-14 | 70.16 | $71.57 | 152400 |
| 2023-04-13 | 69.95 | $71.46 | 160700 |
| 2023-04-12 | 69.72 | $71.04 | 604326 |
| 2023-04-11 | 69.53 | $70.90 | 123600 |
| 2023-04-10 | 69.35 | $70.30 | 50538 |
| 2023-04-06 | 69.22 | $69.24 | 106649 |
| 2023-04-05 | 69.21 | $69.25 | 114429 |
| 2023-04-04 | 69.21 | $70.44 | 162736 |
| 2023-04-03 | 69.12 | $70.94 | 205127 |
| 2023-03-31 | 68.98 | $70.72 | 106707 |
| 2023-03-30 | 68.86 | $70.00 | 69916 |
| 2023-03-29 | 68.82 | $69.77 | 85800 |
| 2023-03-28 | 68.81 | $68.34 | 120328 |
| 2023-03-27 | 68.94 | $68.56 | 439600 |
| 2023-03-24 | 69.06 | $68.17 | 99149 |
| 2023-03-23 | 69.23 | $67.80 | 134912 |
| 2023-03-22 | 69.44 | $67.76 | 281634 |
| 2023-03-21 | 69.67 | $68.80 | 252600 |
| 2023-03-20 | 69.80 | $67.79 | 274400 |
| 2023-03-17 | 70.04 | $66.83 | 402000 |
| 2023-03-16 | 70.39 | $68.58 | 264898 |
| 2023-03-15 | 70.58 | $67.35 | 640700 |
| 2023-03-14 | 70.89 | $69.01 | 247700 |
| 2023-03-13 | 71.06 | $68.99 | 1.5M |
| 2023-03-10 | 71.22 | $70.97 | 353300 |
| 2023-03-09 | 71.19 | $72.49 | 373220 |
| 2023-03-08 | 70.99 | $73.06 | 278417 |
| 2023-03-07 | 70.72 | $72.32 | 1.0M |
| 2023-03-06 | 70.50 | $72.22 | 118347 |
| 2023-03-03 | 70.28 | $72.03 | 123100 |
| 2023-03-02 | 70.05 | $70.78 | 142600 |
| 2023-03-01 | 69.92 | $70.68 | 156910 |
| 2023-02-28 | 69.80 | $70.13 | 221606 |
| 2023-02-27 | 69.73 | $70.63 | 93939 |
| 2023-02-24 | 69.59 | $69.99 | 272400 |
| 2023-02-23 | 69.52 | $70.22 | 90400 |
| 2023-02-22 | 69.41 | $69.82 | 190431 |
| 2023-02-21 | 69.33 | $70.10 | 133348 |
| 2023-02-17 | 69.22 | $70.30 | 166208 |
| 2023-02-16 | 69.07 | $69.88 | 149913 |
| 2023-02-15 | 68.94 | $70.10 | 151000 |
| 2023-02-14 | 68.78 | $69.89 | 68144 |
| 2023-02-13 | 68.61 | $69.80 | 102443 |
| 2023-02-10 | 68.44 | $69.27 | 246726 |
| 2023-02-09 | 68.29 | $68.74 | 168816 |
| 2023-02-08 | 68.19 | $68.38 | 180200 |
| 2023-02-07 | 68.10 | $68.95 | 347900 |
| 2023-02-06 | 67.94 | $68.66 | 259200 |
| 2023-02-03 | 67.78 | $68.31 | 925400 |
| 2023-02-02 | 67.64 | $67.82 | 371100 |
| 2023-02-01 | 67.53 | $68.37 | 249107 |
| 2023-01-31 | 67.35 | $68.79 | 343741 |
| 2023-01-30 | 67.11 | $68.56 | 298710 |
| 2023-01-27 | 66.87 | $68.74 | 149500 |
| 2023-01-26 | 66.60 | $68.73 | 249605 |
| 2023-01-25 | 66.32 | $68.61 | 167700 |
| 2023-01-24 | 66.04 | $68.02 | 201100 |
| 2023-01-23 | 65.80 | $67.86 | 301600 |
| 2023-01-20 | 65.57 | $67.45 | 800100 |
| 2023-01-19 | 65.37 | $66.01 | 194400 |
| 2023-01-18 | 65.32 | $66.29 | 251200 |
| 2023-01-17 | 65.24 | $66.07 | 1.2M |
| 2023-01-13 | 65.19 | $65.42 | 563000 |
| 2023-01-12 | 65.22 | $65.77 | 255308 |
| 2023-01-11 | 65.22 | $65.64 | 795949 |
| 2023-01-10 | 65.25 | $64.99 | 274058 |
| 2023-01-09 | 65.36 | $64.66 | 330006 |
| 2023-01-06 | 65.51 | $64.73 | 687643 |
| 2023-01-05 | 65.67 | $63.95 | 379508 |
| 2023-01-04 | 65.91 | $64.59 | 438000 |
| 2023-01-03 | 66.10 | $64.47 | 1.2M |
| 2022-12-30 | 66.32 | $64.29 | 219026 |
| 2022-12-29 | 66.57 | $65.66 | 174111 |
| 2022-12-28 | 66.70 | $65.42 | 103400 |
| 2022-12-27 | 66.88 | $65.62 | 65600 |
| 2022-12-23 | 67.05 | $65.54 | 129641 |
| 2022-12-22 | 67.24 | $66.10 | 215441 |
| 2022-12-21 | 67.40 | $66.29 | 312100 |
| 2022-12-20 | 67.55 | $65.92 | 998900 |
| 2022-12-19 | 67.74 | $67.19 | 352400 |
| 2022-12-16 | 67.82 | $67.35 | 316200 |
| 2022-12-15 | 67.88 | $67.77 | 679000 |
| 2022-12-14 | 67.89 | $67.90 | 258600 |
| 2022-12-13 | 67.89 | $68.38 | 267600 |
| 2022-12-12 | 67.83 | $68.23 | 286847 |
| 2022-12-09 | 67.78 | $67.87 | 180300 |
| 2022-12-08 | 67.76 | $67.61 | 171621 |
| 2022-12-07 | 67.76 | $66.97 | 246726 |
| 2022-12-06 | 67.82 | $66.97 | 771613 |
| 2022-12-05 | 67.87 | $66.67 | 504634 |
| 2022-12-02 | 67.95 | $67.03 | 1.6M |
| 2022-12-01 | 67.98 | $67.86 | 1.1M |
| 2022-11-30 | 67.92 | $69.02 | 407072 |
| 2022-11-29 | 67.73 | $68.50 | 200100 |
| 2022-11-28 | 67.57 | $68.80 | 171311 |
| 2022-11-25 | 67.37 | $69.44 | 48708 |
| 2022-11-23 | 67.07 | $68.93 | 166029 |
| 2022-11-22 | 66.80 | $69.00 | 340924 |
| 2022-11-21 | 66.51 | $67.78 | 218702 |
| 2022-11-18 | 66.31 | $67.39 | 96300 |
| 2022-11-17 | 66.13 | $67.12 | 204049 |
| 2022-11-16 | 65.96 | $66.91 | 104200 |
| 2022-11-15 | 65.80 | $66.87 | 125122 |
| 2022-11-14 | 65.62 | $66.63 | 365600 |
| 2022-11-11 | 65.46 | $66.93 | 400839 |
| 2022-11-10 | 65.24 | $67.10 | 725140 |
| 2022-11-09 | 65.00 | $66.07 | 129327 |
| 2022-11-08 | 64.84 | $66.41 | 183615 |
| 2022-11-07 | 64.62 | $66.00 | 176639 |
| 2022-11-04 | 64.44 | $65.85 | 618800 |
| 2022-11-03 | 64.25 | $64.94 | 201600 |
| 2022-11-02 | 64.14 | $64.88 | 295135 |
| 2022-11-01 | 64.04 | $65.10 | 655214 |
| 2022-10-31 | 63.92 | $64.76 | 402400 |
| 2022-10-28 | 63.81 | $64.45 | 303244 |
| 2022-10-27 | 63.73 | $63.53 | 447900 |
| 2022-10-26 | 63.73 | $64.37 | 342809 |
| 2022-10-25 | 63.63 | $64.87 | 591134 |
| 2022-10-24 | 63.48 | $64.07 | 173100 |
| 2022-10-21 | 63.39 | $63.68 | 419100 |
| 2022-10-20 | 63.34 | $63.56 | 496800 |
| 2022-10-19 | 63.31 | $63.58 | 997600 |
| 2022-10-18 | 63.27 | $63.65 | 1.9M |
| 2022-10-17 | 63.23 | $63.93 | 502800 |
| 2022-10-14 | 63.17 | $63.19 | 312100 |
| 2022-10-13 | 63.18 | $63.64 | 473600 |
| 2022-10-12 | 63.16 | $62.61 | 435821 |
| 2022-10-11 | 63.25 | $62.76 | 356000 |
| 2022-10-10 | 63.33 | $63.19 | 319743 |
| 2022-10-07 | 63.38 | $63.27 | 575243 |
| 2022-10-06 | 63.44 | $63.69 | 530611 |
| 2022-10-05 | 63.47 | $64.12 | 751010 |
| 2022-10-04 | 63.46 | $64.68 | 473200 |
| 2022-10-03 | 63.40 | $62.93 | 429200 |
| 2022-09-30 | 63.50 | $61.68 | 300829 |
| 2022-09-29 | 63.75 | $62.37 | 359100 |
| 2022-09-28 | 63.93 | $62.58 | 308400 |
| 2022-09-27 | 64.11 | $61.99 | 284100 |
| 2022-09-26 | 64.37 | $62.26 | 300512 |
| 2022-09-23 | 64.61 | $63.31 | 888309 |
| 2022-09-22 | 64.76 | $63.90 | 793200 |
| 2022-09-21 | 64.87 | $64.07 | 565324 |
| 2022-09-20 | 64.97 | $64.54 | 1.2M |
| 2022-09-19 | 65.03 | $64.77 | 243118 |
| 2022-09-16 | 65.07 | $64.47 | 560500 |
| 2022-09-15 | 65.15 | $64.87 | 170500 |
| 2022-09-14 | 65.20 | $65.13 | 519518 |
| 2022-09-13 | 65.22 | $64.73 | 356948 |
| 2022-09-12 | 65.29 | $65.94 | 344036 |
| 2022-09-09 | 65.24 | $66.00 | 322800 |
| 2022-09-08 | 65.18 | $65.48 | 982900 |
| 2022-09-07 | 65.17 | $64.53 | 589804 |
| 2022-09-06 | 65.24 | $64.38 | 283439 |
| 2022-09-02 | 65.33 | $64.12 | 401925 |
| 2022-09-01 | 65.44 | $64.73 | 313903 |
| 2022-08-31 | 65.49 | $64.97 | 246700 |
| 2022-08-30 | 65.52 | $65.35 | 195600 |
| 2022-08-29 | 65.50 | $65.43 | 437800 |
| 2022-08-26 | 65.47 | $65.26 | 465506 |
| 2022-08-25 | 65.46 | $66.14 | 599800 |
| 2022-08-24 | 65.35 | $65.72 | 921500 |
| 2022-08-23 | 65.28 | $65.49 | 384200 |
| 2022-08-22 | 65.23 | $65.55 | 589127 |
| 2022-08-19 | 65.17 | $65.84 | 513127 |
| 2022-08-18 | 65.07 | $66.33 | 431900 |
| 2022-08-17 | 64.92 | $66.14 | 307724 |
| 2022-08-16 | 64.78 | $65.73 | 399845 |
| 2022-08-15 | 64.67 | $65.70 | 601106 |
| 2022-08-12 | 64.56 | $65.73 | 631569 |
| 2022-08-11 | 64.42 | $64.88 | 512504 |
| 2022-08-10 | 64.37 | $64.64 | 522000 |
| 2022-08-09 | 64.32 | $63.91 | 448500 |
| 2022-08-08 | 64.34 | $64.45 | 499910 |
| 2022-08-05 | 64.30 | $64.30 | 828000 |
| 2022-08-04 | 64.27 | $63.60 | 448700 |
| 2022-08-03 | 64.31 | $64.34 | 386100 |
| 2022-08-02 | 64.26 | $64.08 | 887400 |
| 2022-08-01 | 64.23 | $64.77 | 1.2M |
| 2022-07-29 | 64.13 | $64.82 | 558900 |
| 2022-07-28 | 64.01 | $64.56 | 900200 |
| 2022-07-27 | 63.90 | $65.28 | 326211 |
| 2022-07-26 | 63.72 | $64.20 | 580200 |
| 2022-07-25 | 63.64 | $64.79 | 484912 |
| 2022-07-22 | 63.49 | $64.24 | 523618 |
| 2022-07-21 | 63.38 | $64.81 | 566000 |
| 2022-07-20 | 63.22 | $64.44 | 230000 |
| 2022-07-19 | 63.09 | $64.33 | 580547 |
| 2022-07-18 | 62.96 | $63.30 | 354600 |
| 2022-07-15 | 62.93 | $63.44 | 709400 |
| 2022-07-14 | 62.88 | $62.84 | 486400 |
| 2022-07-13 | 62.90 | $62.80 | 452137 |
| 2022-07-12 | 62.92 | $62.89 | 524500 |
| 2022-07-11 | 62.94 | $63.20 | 609003 |
| 2022-07-08 | 62.95 | $63.46 | 510509 |
| 2022-07-07 | 62.95 | $62.90 | 670800 |
| 2022-07-06 | 63.02 | $62.01 | 948439 |
| 2022-07-05 | 63.19 | $62.34 | 622716 |
| 2022-07-01 | 63.35 | $62.59 | 594316 |
| 2022-06-30 | 63.49 | $62.43 | 1.0M |
| 2022-06-29 | 63.67 | $63.00 | 607044 |
| 2022-06-28 | 63.80 | $63.33 | 659400 |
| 2022-06-27 | 63.90 | $62.93 | 553000 |
| 2022-06-24 | 64.05 | $63.35 | 424438 |
| 2022-06-23 | 64.16 | $62.82 | 832000 |
| 2022-06-22 | 64.33 | $63.38 | 1.4M |
| 2022-06-21 | 64.44 | $64.01 | 1.9M |
| 2022-06-17 | 64.49 | $62.76 | 491601 |
| 2022-06-16 | 64.66 | $62.26 | 669700 |
| 2022-06-15 | 64.88 | $63.68 | 950204 |
| 2022-06-14 | 64.96 | $63.79 | 938900 |
| 2022-06-13 | 65.02 | $63.71 | 513067 |
| 2022-06-10 | 65.09 | $64.93 | 471347 |
| 2022-06-09 | 65.03 | $66.12 | 1.3M |
| 2022-06-08 | 64.83 | $66.52 | 537397 |
| 2022-06-07 | 64.58 | $66.72 | 610330 |
| 2022-06-06 | 64.29 | $65.93 | 813412 |
| 2022-06-03 | 64.06 | $65.12 | 592500 |
| 2022-06-02 | 63.91 | $65.89 | 305700 |
| 2022-06-01 | 63.68 | $65.41 | 578925 |
| 2022-05-31 | 63.49 | $64.47 | 482827 |
| 2022-05-27 | 63.39 | $64.58 | 403600 |
| 2022-05-26 | 63.27 | $64.18 | 704615 |
| 2022-05-25 | 63.19 | $63.74 | 191546 |
| 2022-05-24 | 63.15 | $63.63 | 237500 |
| 2022-05-23 | 63.10 | $64.10 | 570909 |
| 2022-05-20 | 63.01 | $63.35 | 874103 |
| 2022-05-19 | 62.99 | $62.45 | 2.3M |
| 2022-05-18 | 63.06 | $62.38 | 412709 |
| 2022-05-17 | 63.15 | $63.29 | 608000 |
| 2022-05-16 | 63.15 | $62.73 | 366600 |
| 2022-05-13 | 63.21 | $63.12 | 290618 |
| 2022-05-12 | 63.23 | $61.87 | 446800 |
| 2022-05-11 | 63.37 | $61.71 | 306300 |
| 2022-05-10 | 63.53 | $62.56 | 204100 |
| 2022-05-09 | 63.61 | $62.79 | 367300 |
| 2022-05-06 | 63.67 | $64.45 | 363911 |
| 2022-05-05 | 63.56 | $63.75 | 524922 |
| 2022-05-04 | 63.52 | $64.95 | 394900 |
| 2022-05-03 | 63.35 | $64.36 | 527631 |
| 2022-05-02 | 63.25 | $63.84 | 572941 |
| 2022-04-29 | 63.19 | $63.31 | 209941 |
| 2022-04-28 | 63.19 | $64.62 | 1.6M |
| 2022-04-27 | 63.07 | $62.24 | 361900 |
| 2022-04-26 | 63.19 | $61.61 | 493144 |
| 2022-04-25 | 63.39 | $63.25 | 790347 |
| 2022-04-22 | 63.44 | $63.15 | 287309 |
| 2022-04-21 | 63.52 | $63.89 | 1.7M |
| 2022-04-20 | 63.52 | $64.19 | 294223 |
| 2022-04-19 | 63.50 | $64.10 | 324841 |
| 2022-04-18 | 63.48 | $63.02 | 359500 |
| 2022-04-14 | 63.57 | $62.95 | 442243 |
| 2022-04-13 | 63.66 | $62.94 | 472800 |
| 2022-04-12 | 63.75 | $61.90 | 432139 |
| 2022-04-11 | 63.93 | $62.62 | 494731 |
| 2022-04-08 | 64.03 | $62.73 | 133472 |
| 2022-04-07 | 64.11 | $62.86 | 182500 |
| 2022-04-06 | 64.15 | $62.95 | 280209 |
| 2022-04-05 | 64.17 | $63.86 | 568000 |
| 2022-04-04 | 64.07 | $65.06 | 338525 |
| 2022-04-01 | 63.82 | $64.57 | 1.4M |
| 2022-03-31 | 63.60 | $64.02 | 309849 |
| 2022-03-30 | 63.42 | $64.66 | 908100 |
| 2022-03-29 | 63.16 | $65.89 | 271400 |
| 2022-03-28 | 62.76 | $65.32 | 382500 |
| 2022-03-25 | 62.40 | $65.45 | 175123 |
| 2022-03-24 | 62.01 | $65.26 | 277121 |
| 2022-03-23 | 61.62 | $64.17 | 600605 |
| 2022-03-22 | 61.32 | $64.69 | 149000 |
| 2022-03-21 | 60.96 | $63.57 | 410800 |
| 2022-03-18 | 60.70 | $63.35 | 164447 |
| 2022-03-17 | 60.47 | $62.42 | 136733 |
| 2022-03-16 | 60.33 | $62.14 | 215115 |
| 2022-03-15 | 60.23 | $60.80 | 233101 |
| 2022-03-14 | 60.26 | $59.95 | 294718 |
| 2022-03-11 | 60.39 | $59.17 | 146500 |
| 2022-03-10 | 60.63 | $59.12 | 307000 |
| 2022-03-09 | 60.89 | $59.00 | 739207 |
| 2022-03-08 | 61.18 | $57.34 | 425000 |
| 2022-03-07 | 61.66 | $58.43 | 2.6M |
| 2022-03-04 | 62.07 | $60.26 | 282600 |
| 2022-03-03 | 62.30 | $61.26 | 292705 |
| 2022-03-02 | 62.45 | $61.32 | 187404 |
| 2022-03-01 | 62.60 | $60.62 | 313541 |
| 2022-02-28 | 62.83 | $61.86 | 335738 |
| 2022-02-25 | 62.93 | $62.67 | 358900 |
| 2022-02-24 | 62.95 | $61.09 | 399120 |
| 2022-02-23 | 63.12 | $61.67 | 227020 |
| 2022-02-22 | 63.24 | $62.28 | 460033 |
| 2022-02-18 | 63.30 | $63.06 | 124606 |
| 2022-02-17 | 63.28 | $63.14 | 220518 |
| 2022-02-16 | 63.25 | $63.99 | 501831 |
| 2022-02-15 | 63.14 | $63.96 | 310400 |
| 2022-02-14 | 63.02 | $63.47 | 912800 |
| 2022-02-11 | 62.96 | $63.31 | 892000 |
| 2022-02-10 | 62.93 | $63.93 | 751428 |
| 2022-02-09 | 62.83 | $64.54 | 183045 |
| 2022-02-08 | 62.68 | $63.96 | 234433 |
| 2022-02-07 | 62.59 | $63.34 | 156923 |
| 2022-02-04 | 62.55 | $63.05 | 204032 |
| 2022-02-03 | 62.55 | $62.44 | 354100 |
| 2022-02-02 | 62.62 | $63.07 | 197600 |
| 2022-02-01 | 62.63 | $62.26 | 368202 |
| 2022-01-31 | 62.73 | $62.33 | 531100 |
| 2022-01-28 | 62.81 | $61.36 | 3.3M |
| 2022-01-27 | 63.00 | $61.32 | 466402 |
| 2022-01-26 | 63.19 | $61.63 | 425111 |
| 2022-01-25 | 63.36 | $62.03 | 482800 |
| 2022-01-24 | 63.50 | $62.19 | 787901 |
| 2022-01-21 | 63.63 | $61.90 | 337038 |
| 2022-01-20 | 63.79 | $62.44 | 1.5M |
| 2022-01-19 | 63.90 | $62.87 | 332400 |
| 2022-01-18 | 63.97 | $63.94 | 417800 |
| 2022-01-14 | 63.93 | $64.84 | 200540 |
| 2022-01-13 | 63.80 | $64.70 | 612600 |
| 2022-01-12 | 63.68 | $65.00 | 416104 |
| 2022-01-11 | 63.52 | $64.54 | 301721 |
| 2022-01-10 | 63.40 | $63.83 | 317000 |
| 2022-01-07 | 63.33 | $63.96 | 260100 |
| 2022-01-06 | 63.25 | $64.30 | 442000 |
| 2022-01-05 | 63.13 | $64.37 | 612140 |
| 2022-01-04 | 63.00 | $64.37 | 653100 |
| 2022-01-03 | 62.86 | $62.79 | 105116 |
| 2021-12-31 | 62.86 | $62.54 | 150300 |
| 2021-12-30 | 62.87 | $62.46 | 170108 |
| 2021-12-29 | 62.89 | $62.61 | 220029 |
| 2021-12-28 | 62.87 | $62.74 | 236011 |
| 2021-12-27 | 62.84 | $62.80 | 89900 |
| 2021-12-23 | 62.79 | $63.56 | 183028 |
| 2021-12-22 | 62.66 | $63.09 | 215500 |
| 2021-12-21 | 62.59 | $63.10 | 194843 |
| 2021-12-20 | 62.51 | $62.48 | 131325 |
| 2021-12-17 | 62.50 | $62.96 | 321847 |
| 2021-12-16 | 62.45 | $63.67 | 278500 |
| 2021-12-15 | 62.33 | $63.61 | 314900 |
| 2021-12-14 | 62.21 | $62.49 | 209942 |
| 2021-12-13 | 62.21 | $62.20 | 145900 |
| 2021-12-10 | 62.25 | $62.88 | 83000 |
| 2021-12-09 | 62.22 | $62.76 | 2.4M |
| 2021-12-08 | 62.20 | $63.37 | 525712 |
| 2021-12-07 | 62.12 | $63.50 | 352907 |
| 2021-12-06 | 62.04 | $61.87 | 194023 |
| 2021-12-03 | 62.11 | $61.35 | 262100 |
| 2021-12-02 | 62.25 | $61.09 | 285636 |
| 2021-12-01 | 62.43 | $59.71 | 270723 |
| 2021-11-30 | 62.76 | $59.94 | 874445 |
| 2021-11-29 | 63.09 | $60.96 | 364814 |
| 2021-11-26 | 63.33 | $60.59 | 852700 |
| 2021-11-24 | 63.61 | $63.53 | 270111 |
| 2021-11-23 | 63.61 | $64.05 | 147626 |
| 2021-11-22 | 63.55 | $63.70 | 133349 |
| 2021-11-19 | 63.52 | $63.36 | 203235 |
| 2021-11-18 | 63.52 | $63.33 | 419929 |
| 2021-11-17 | 63.53 | $63.38 | 97316 |
| 2021-11-16 | 63.53 | $64.00 | 400154 |
| 2021-11-15 | 63.47 | $63.90 | 448833 |
| 2021-11-12 | 63.42 | $63.84 | 198800 |
| 2021-11-11 | 63.37 | $63.21 | 133300 |
| 2021-11-10 | 63.39 | $62.82 | 366300 |
| 2021-11-09 | 63.44 | $63.20 | 490045 |
| 2021-11-08 | 63.45 | $63.80 | 355900 |
| 2021-11-05 | 63.40 | $63.97 | 191339 |
| 2021-11-04 | 63.32 | $64.17 | 228649 |
| 2021-11-03 | 63.22 | $63.97 | 164925 |
| 2021-11-02 | 63.12 | $63.61 | 310600 |
| 2021-11-01 | 63.04 | $63.88 | 195000 |
| 2021-10-29 | 62.93 | $62.77 | 287415 |
| 2021-10-28 | 62.92 | $62.72 | 214500 |
| 2021-10-27 | 62.92 | $62.42 | 211900 |
| 2021-10-26 | 62.96 | $62.95 | 316939 |
| 2021-10-25 | 62.95 | $62.89 | 144114 |
| 2021-10-22 | 62.95 | $62.89 | 217221 |
| 2021-10-21 | 62.97 | $62.66 | 548200 |
| 2021-10-20 | 63.02 | $63.94 | 1.0M |
| 2021-10-19 | 62.94 | $64.10 | 326224 |
| 2021-10-18 | 62.85 | $63.83 | 336000 |
| 2021-10-15 | 62.78 | $63.89 | 107200 |
| 2021-10-14 | 62.72 | $62.94 | 147247 |
| 2021-10-13 | 62.75 | $62.29 | 329104 |
| 2021-10-12 | 62.86 | $62.78 | 258700 |
| 2021-10-11 | 62.93 | $62.69 | 473529 |
| 2021-10-08 | 63.02 | $61.89 | 184800 |
| 2021-10-07 | 63.20 | $61.79 | 361700 |
| 2021-10-06 | 63.40 | $61.40 | 515933 |
| 2021-10-05 | 63.64 | $61.86 | 207800 |
| 2021-10-04 | 63.86 | $60.96 | 1.0M |
| 2021-10-01 | 64.17 | $62.76 | 1.7M |
| 2021-09-30 | 64.30 | $63.16 | 546549 |
| 2021-09-29 | 64.39 | $64.40 | 267400 |
| 2021-09-28 | 64.35 | $64.11 | 354400 |
| 2021-09-27 | 64.31 | $64.98 | 237000 |
| 2021-09-24 | 64.16 | $64.66 | 327000 |
| 2021-09-23 | 64.03 | $64.52 | 154944 |
| 2021-09-22 | 63.88 | $63.92 | 561000 |
| 2021-09-21 | 63.78 | $64.07 | 190500 |
| 2021-09-20 | 63.64 | $63.69 | 409400 |
| 2021-09-17 | 63.51 | $64.80 | 310400 |
| 2021-09-16 | 63.25 | $65.13 | 999739 |
| 2021-09-15 | 62.94 | $65.00 | 173021 |
| 2021-09-14 | 62.62 | $64.60 | 255125 |
| 2021-09-13 | 62.31 | $65.19 | 280035 |
| 2021-09-10 | 61.93 | $64.16 | 397200 |
| 2021-09-09 | 61.64 | $64.04 | 693500 |
| 2021-09-08 | 61.35 | $63.99 | 892500 |
| 2021-09-07 | 61.04 | $64.07 | 606805 |
| 2021-09-03 | 60.72 | $63.36 | 429666 |
| 2021-09-02 | 60.44 | $61.72 | 529644 |
| 2021-09-01 | 60.32 | $61.54 | 903129 |
| 2021-08-31 | 60.21 | $60.53 | 318900 |
| 2021-08-30 | 60.20 | $60.11 | 142244 |
| 2021-08-27 | 60.22 | $60.10 | 90249 |
| 2021-08-26 | 60.25 | $59.87 | 83716 |
| 2021-08-25 | 60.30 | $60.22 | 158240 |
| 2021-08-24 | 60.32 | $60.14 | 206100 |
| 2021-08-23 | 60.34 | $59.73 | 107400 |
| 2021-08-20 | 60.41 | $59.04 | 356042 |
| 2021-08-19 | 60.56 | $59.38 | 261111 |
| 2021-08-18 | 60.67 | $60.14 | 293421 |
| 2021-08-17 | 60.72 | $60.34 | 228048 |
| 2021-08-16 | 60.74 | $60.52 | 1.6M |
| 2021-08-13 | 60.74 | $61.14 | 286600 |
| 2021-08-12 | 60.67 | $61.47 | 314300 |
| 2021-08-11 | 60.57 | $61.63 | 364200 |
| 2021-08-10 | 60.45 | $60.87 | 292101 |
| 2021-08-09 | 60.40 | $60.87 | 192805 |
| 2021-08-06 | 60.36 | $60.72 | 232700 |
| 2021-08-05 | 60.33 | $60.47 | 78947 |
| 2021-08-04 | 60.32 | $60.14 | 126900 |
| 2021-08-03 | 60.34 | $60.68 | 330222 |
| 2021-08-02 | 60.31 | $60.35 | 1.1M |
| 2021-07-30 | 60.32 | $59.76 | 248100 |
| 2021-07-29 | 60.39 | $60.43 | 244017 |
| 2021-07-28 | 60.40 | $60.46 | 247307 |
| 2021-07-27 | 60.41 | $60.02 | 226400 |
| 2021-07-26 | 60.47 | $60.76 | 407117 |
| 2021-07-23 | 60.47 | $60.79 | 421300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
175.35
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
59.37
Average
97.54
Maximum
176.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 175.35 | $172.05 | 165693 |
| 2026-07-17 | 175.94 | $171.85 | 854841 |
| 2026-07-16 | 176.66 | $175.35 | 211100 |
| 2026-07-15 | 176.76 | $176.71 | 246110 |
| 2026-07-14 | 176.57 | $176.97 | 609420 |
| 2026-07-13 | 176.29 | $175.04 | 115100 |
| 2026-07-10 | 176.35 | $176.78 | 194375 |
| 2026-07-09 | 176.05 | $174.67 | 327510 |
| 2026-07-08 | 176.14 | $174.09 | 181505 |
| 2026-07-07 | 176.35 | $175.58 | 223858 |
| 2026-07-06 | 176.28 | $179.75 | 338500 |
| 2026-07-02 | 175.29 | $174.73 | 196842 |
| 2026-07-01 | 175.20 | $175.74 | 313600 |
| 2026-06-30 | 174.87 | $173.52 | 977107 |
| 2026-06-29 | 174.94 | $173.51 | 148100 |
| 2026-06-26 | 175.01 | $173.42 | 392813 |
| 2026-06-25 | 175.11 | $172.82 | 318031 |
| 2026-06-24 | 175.33 | $173.57 | 562349 |
| 2026-06-23 | 175.41 | $173.33 | 296300 |
| 2026-06-22 | 175.54 | $179.75 | 235618 |
| 2026-06-18 | 174.33 | $178.51 | 383431 |
| 2026-06-17 | 173.17 | $175.88 | 308284 |
| 2026-06-16 | 172.36 | $174.38 | 820765 |
| 2026-06-15 | 171.73 | $173.97 | 197145 |
| 2026-06-12 | 171.08 | $171.17 | 158637 |
| 2026-06-11 | 170.90 | $169.92 | 189454 |
| 2026-06-10 | 170.95 | $166.70 | 452442 |
| 2026-06-09 | 171.67 | $169.55 | 401624 |
| 2026-06-08 | 171.90 | $169.91 | 291249 |
| 2026-06-05 | 172.08 | $169.25 | 305334 |
| 2026-06-04 | 172.42 | $173.49 | 442300 |
| 2026-06-03 | 171.90 | $172.47 | 569922 |
| 2026-06-02 | 171.50 | $171.20 | 364671 |
| 2026-06-01 | 171.29 | $169.27 | 331228 |
| 2026-05-29 | 171.44 | $171.52 | 208509 |
| 2026-05-28 | 171.12 | $171.21 | 155516 |
| 2026-05-27 | 170.80 | $171.01 | 158057 |
| 2026-05-26 | 170.46 | $171.31 | 529919 |
| 2026-05-22 | 169.99 | $169.59 | 205871 |
| 2026-05-21 | 169.79 | $169.14 | 126758 |
| 2026-05-20 | 169.63 | $169.65 | 183769 |
| 2026-05-19 | 169.33 | $168.49 | 215813 |
| 2026-05-18 | 169.21 | $169.95 | 251500 |
| 2026-05-15 | 168.75 | $170.58 | 283727 |
| 2026-05-14 | 168.06 | $171.81 | 261700 |
| 2026-05-13 | 167.00 | $171.52 | 330100 |
| 2026-05-12 | 165.81 | $169.09 | 689863 |
| 2026-05-11 | 164.93 | $168.26 | 160842 |
| 2026-05-08 | 164.08 | $166.58 | 206081 |
| 2026-05-07 | 163.44 | $165.53 | 394392 |
| 2026-05-06 | 162.91 | $165.38 | 270164 |
| 2026-05-05 | 162.33 | $163.00 | 343579 |
| 2026-05-04 | 162.15 | $160.82 | 295500 |
| 2026-05-01 | 162.41 | $161.41 | 185446 |
| 2026-04-30 | 162.57 | $162.07 | 203300 |
| 2026-04-29 | 162.63 | $161.22 | 302866 |
| 2026-04-28 | 162.86 | $162.03 | 1.4M |
| 2026-04-27 | 162.96 | $160.80 | 312000 |
| 2026-04-24 | 163.34 | $160.20 | 145324 |
| 2026-04-23 | 163.89 | $160.54 | 368211 |
| 2026-04-22 | 164.45 | $161.59 | 268491 |
| 2026-04-21 | 164.87 | $161.75 | 324800 |
| 2026-04-20 | 165.32 | $164.98 | 334520 |
| 2026-04-17 | 165.15 | $166.58 | 201606 |
| 2026-04-16 | 164.59 | $165.73 | 175838 |
| 2026-04-15 | 164.12 | $165.01 | 276009 |
| 2026-04-14 | 163.71 | $166.20 | 353044 |
| 2026-04-13 | 162.98 | $165.77 | 499800 |
| 2026-04-10 | 162.21 | $165.72 | 167436 |
| 2026-04-09 | 161.31 | $165.38 | 148100 |
| 2026-04-08 | 160.34 | $167.31 | 278870 |
| 2026-04-07 | 158.81 | $160.97 | 187200 |
| 2026-04-06 | 158.36 | $161.71 | 247004 |
| 2026-04-02 | 157.69 | $161.23 | 303100 |
| 2026-04-01 | 157.01 | $162.16 | 748694 |
| 2026-03-31 | 156.03 | $158.58 | 326014 |
| 2026-03-30 | 155.66 | $154.58 | 458062 |
| 2026-03-27 | 156.09 | $154.68 | 241512 |
| 2026-03-26 | 156.56 | $156.38 | 216613 |
| 2026-03-25 | 156.77 | $159.32 | 208577 |
| 2026-03-24 | 156.40 | $156.15 | 315813 |
| 2026-03-23 | 156.64 | $154.74 | 311825 |
| 2026-03-20 | 157.23 | $151.46 | 358911 |
| 2026-03-19 | 158.61 | $155.04 | 450643 |
| 2026-03-18 | 159.47 | $157.80 | 220220 |
| 2026-03-17 | 159.89 | $158.30 | 189900 |
| 2026-03-16 | 160.27 | $158.23 | 287000 |
| 2026-03-13 | 160.72 | $155.64 | 549693 |
| 2026-03-12 | 161.80 | $156.77 | 382049 |
| 2026-03-11 | 162.81 | $159.29 | 302204 |
| 2026-03-10 | 163.45 | $159.90 | 562978 |
| 2026-03-09 | 164.05 | $157.60 | 582945 |
| 2026-03-06 | 165.22 | $156.73 | 1.1M |
| 2026-03-05 | 166.75 | $158.65 | 636100 |
| 2026-03-04 | 168.11 | $162.37 | 424814 |
| 2026-03-03 | 168.88 | $160.81 | 827300 |
| 2026-03-02 | 170.08 | $166.87 | 1.1M |
| 2026-02-27 | 170.16 | $169.58 | 370466 |
| 2026-02-26 | 169.65 | $169.79 | 435293 |
| 2026-02-25 | 168.99 | $170.14 | 539734 |
| 2026-02-24 | 168.11 | $167.74 | 937477 |
| 2026-02-23 | 167.57 | $166.58 | 352622 |
| 2026-02-20 | 167.16 | $166.63 | 439797 |
| 2026-02-19 | 166.63 | $166.30 | 161700 |
| 2026-02-18 | 166.06 | $165.83 | 582844 |
| 2026-02-17 | 165.47 | $164.89 | 490206 |
| 2026-02-13 | 164.94 | $166.85 | 1.6M |
| 2026-02-12 | 163.89 | $166.25 | 738003 |
| 2026-02-11 | 162.76 | $166.65 | 997000 |
| 2026-02-10 | 161.33 | $166.56 | 732700 |
| 2026-02-09 | 159.67 | $165.06 | 870127 |
| 2026-02-06 | 158.02 | $163.63 | 759659 |
| 2026-02-05 | 156.40 | $157.91 | 531029 |
| 2026-02-04 | 155.70 | $160.04 | 998205 |
| 2026-02-03 | 154.42 | $156.38 | 1.7M |
| 2026-02-02 | 153.69 | $153.69 | 701601 |
| 2026-01-30 | 153.39 | $152.73 | 947018 |
| 2026-01-29 | 153.23 | $151.52 | 1.1M |
| 2026-01-28 | 153.29 | $149.51 | 797851 |
| 2026-01-27 | 153.76 | $150.58 | 396859 |
| 2026-01-26 | 154.06 | $150.00 | 1.3M |
| 2026-01-23 | 154.52 | $151.67 | 939400 |
| 2026-01-22 | 154.67 | $154.69 | 334091 |
| 2026-01-21 | 154.19 | $154.07 | 520260 |
| 2026-01-20 | 153.74 | $152.26 | 503900 |
| 2026-01-16 | 153.57 | $155.63 | 521330 |
| 2026-01-15 | 152.64 | $155.45 | 506097 |
| 2026-01-14 | 151.58 | $154.37 | 984336 |
| 2026-01-13 | 150.56 | $153.40 | 907755 |
| 2026-01-12 | 149.55 | $153.43 | 557920 |
| 2026-01-09 | 148.35 | $152.23 | 861959 |
| 2026-01-08 | 147.20 | $148.31 | 516819 |
| 2026-01-07 | 146.68 | $147.62 | 328141 |
| 2026-01-06 | 146.20 | $147.40 | 1.5M |
| 2026-01-05 | 145.68 | $147.56 | 1.7M |
| 2026-01-02 | 145.02 | $144.99 | 350315 |
| 2025-12-31 | 144.80 | $144.16 | 173699 |
| 2025-12-30 | 144.70 | $144.26 | 241751 |
| 2025-12-29 | 144.55 | $143.90 | 218400 |
| 2025-12-26 | 144.43 | $143.63 | 171440 |
| 2025-12-24 | 144.35 | $143.78 | 78203 |
| 2025-12-23 | 144.21 | $144.61 | 206167 |
| 2025-12-22 | 143.85 | $144.09 | 370300 |
| 2025-12-19 | 143.54 | $144.58 | 366099 |
| 2025-12-18 | 143.05 | $141.56 | 324457 |
| 2025-12-17 | 143.12 | $141.56 | 330001 |
| 2025-12-16 | 143.18 | $142.27 | 632248 |
| 2025-12-15 | 143.09 | $144.76 | 374273 |
| 2025-12-12 | 142.44 | $143.21 | 518575 |
| 2025-12-11 | 142.00 | $143.00 | 352645 |
| 2025-12-10 | 141.52 | $142.64 | 491382 |
| 2025-12-09 | 141.03 | $142.08 | 570400 |
| 2025-12-08 | 140.56 | $140.79 | 384833 |
| 2025-12-05 | 140.29 | $140.77 | 407800 |
| 2025-12-04 | 139.95 | $140.51 | 1.3M |
| 2025-12-03 | 139.61 | $139.06 | 333728 |
| 2025-12-02 | 139.51 | $139.53 | 351047 |
| 2025-12-01 | 139.28 | $139.43 | 1.1M |
| 2025-11-28 | 139.02 | $140.38 | 558645 |
| 2025-11-26 | 138.52 | $140.58 | 309319 |
| 2025-11-25 | 137.87 | $138.27 | 579642 |
| 2025-11-24 | 137.61 | $137.92 | 302956 |
| 2025-11-21 | 137.36 | $136.84 | 914139 |
| 2025-11-20 | 137.29 | $134.93 | 758741 |
| 2025-11-19 | 137.61 | $135.94 | 424694 |
| 2025-11-18 | 137.75 | $135.29 | 523800 |
| 2025-11-17 | 138.04 | $137.44 | 423815 |
| 2025-11-14 | 137.91 | $139.12 | 498540 |
| 2025-11-13 | 137.39 | $137.27 | 318940 |
| 2025-11-12 | 137.17 | $138.79 | 560723 |
| 2025-11-11 | 136.58 | $137.05 | 217206 |
| 2025-11-10 | 136.25 | $136.96 | 392433 |
| 2025-11-07 | 135.88 | $135.91 | 398394 |
| 2025-11-06 | 135.65 | $134.94 | 390200 |
| 2025-11-05 | 135.59 | $135.36 | 687200 |
| 2025-11-04 | 135.41 | $134.84 | 633486 |
| 2025-11-03 | 135.30 | $135.60 | 214433 |
| 2025-10-31 | 135.00 | $135.34 | 846300 |
| 2025-10-30 | 134.70 | $135.55 | 355416 |
| 2025-10-29 | 134.29 | $133.99 | 1.5M |
| 2025-10-28 | 134.14 | $134.88 | 281918 |
| 2025-10-27 | 133.76 | $135.83 | 393305 |
| 2025-10-24 | 133.11 | $134.18 | 445400 |
| 2025-10-23 | 132.70 | $133.69 | 725600 |
| 2025-10-22 | 132.31 | $133.15 | 523900 |
| 2025-10-21 | 131.97 | $132.88 | 799415 |
| 2025-10-20 | 131.62 | $133.29 | 284736 |
| 2025-10-17 | 131.12 | $131.14 | 201200 |
| 2025-10-16 | 130.99 | $130.26 | 370837 |
| 2025-10-15 | 131.01 | $131.02 | 565785 |
| 2025-10-14 | 130.87 | $129.74 | 436100 |
| 2025-10-13 | 130.97 | $128.97 | 715555 |
| 2025-10-10 | 131.24 | $127.19 | 1.3M |
| 2025-10-09 | 131.92 | $132.95 | 1.6M |
| 2025-10-08 | 131.49 | $133.32 | 447510 |
| 2025-10-07 | 130.90 | $132.80 | 1.3M |
| 2025-10-06 | 130.31 | $133.17 | 368309 |
| 2025-10-03 | 129.54 | $129.61 | 158441 |
| 2025-10-02 | 129.40 | $127.17 | 292054 |
| 2025-10-01 | 129.74 | $126.92 | 1.2M |
| 2025-09-30 | 130.17 | $128.03 | 282768 |
| 2025-09-29 | 130.44 | $128.98 | 243303 |
| 2025-09-26 | 130.53 | $129.82 | 184844 |
| 2025-09-25 | 130.45 | $129.79 | 294726 |
| 2025-09-24 | 130.36 | $129.86 | 299143 |
| 2025-09-23 | 130.22 | $129.48 | 245400 |
| 2025-09-22 | 130.13 | $129.70 | 118102 |
| 2025-09-19 | 129.96 | $129.05 | 224840 |
| 2025-09-18 | 129.89 | $129.99 | 229250 |
| 2025-09-17 | 129.60 | $128.61 | 182001 |
| 2025-09-16 | 129.54 | $128.95 | 390131 |
| 2025-09-15 | 129.38 | $129.46 | 259600 |
| 2025-09-12 | 129.08 | $128.66 | 141200 |
| 2025-09-11 | 128.88 | $129.37 | 411700 |
| 2025-09-10 | 128.48 | $128.31 | 135167 |
| 2025-09-09 | 128.24 | $128.44 | 474117 |
| 2025-09-08 | 127.90 | $129.86 | 664000 |
| 2025-09-05 | 127.21 | $127.21 | 666655 |
| 2025-09-04 | 126.94 | $126.89 | 161932 |
| 2025-09-03 | 126.69 | $125.35 | 190048 |
| 2025-09-02 | 126.71 | $125.80 | 216700 |
| 2025-08-29 | 126.62 | $124.43 | 275177 |
| 2025-08-28 | 126.79 | $125.65 | 419700 |
| 2025-08-27 | 126.72 | $125.05 | 161906 |
| 2025-08-26 | 126.74 | $125.50 | 158579 |
| 2025-08-25 | 126.66 | $125.85 | 178165 |
| 2025-08-22 | 126.47 | $126.41 | 297900 |
| 2025-08-21 | 126.12 | $125.55 | 158644 |
| 2025-08-20 | 125.87 | $125.79 | 167548 |
| 2025-08-19 | 125.51 | $126.26 | 167828 |
| 2025-08-18 | 124.98 | $126.47 | 321483 |
| 2025-08-15 | 124.30 | $125.86 | 856376 |
| 2025-08-14 | 123.62 | $124.37 | 180415 |
| 2025-08-13 | 123.13 | $124.84 | 1.4M |
| 2025-08-12 | 122.45 | $125.21 | 528900 |
| 2025-08-11 | 121.56 | $123.57 | 193244 |
| 2025-08-08 | 120.86 | $123.48 | 211740 |
| 2025-08-07 | 120.05 | $121.13 | 196300 |
| 2025-08-06 | 119.60 | $120.69 | 299349 |
| 2025-08-05 | 119.16 | $119.23 | 152959 |
| 2025-08-04 | 118.95 | $118.93 | 425331 |
| 2025-08-01 | 118.75 | $117.54 | 367601 |
| 2025-07-31 | 118.81 | $119.36 | 322950 |
| 2025-07-30 | 118.48 | $118.84 | 294600 |
| 2025-07-29 | 118.19 | $117.96 | 159200 |
| 2025-07-28 | 118.04 | $118.83 | 194000 |
| 2025-07-25 | 117.66 | $119.96 | 217300 |
| 2025-07-24 | 116.98 | $120.87 | 834007 |
| 2025-07-23 | 116.00 | $120.37 | 1.3M |
| 2025-07-22 | 114.95 | $114.96 | 292241 |
| 2025-07-21 | 114.86 | $114.76 | 283900 |
| 2025-07-18 | 114.81 | $114.59 | 602516 |
| 2025-07-17 | 114.77 | $115.32 | 274449 |
| 2025-07-16 | 114.57 | $114.20 | 373252 |
| 2025-07-15 | 114.57 | $114.58 | 246416 |
| 2025-07-14 | 114.49 | $114.82 | 335534 |
| 2025-07-11 | 114.34 | $114.25 | 187400 |
| 2025-07-10 | 114.28 | $114.07 | 85589 |
| 2025-07-09 | 114.25 | $114.35 | 139936 |
| 2025-07-08 | 114.15 | $114.03 | 400534 |
| 2025-07-07 | 114.09 | $112.94 | 1.0M |
| 2025-07-03 | 114.25 | $115.12 | 344319 |
| 2025-07-02 | 113.98 | $113.38 | 222600 |
| 2025-07-01 | 114.02 | $113.48 | 212924 |
| 2025-06-30 | 114.04 | $114.27 | 268401 |
| 2025-06-27 | 113.89 | $115.54 | 232700 |
| 2025-06-26 | 113.45 | $113.31 | 395909 |
| 2025-06-25 | 113.41 | $111.60 | 676670 |
| 2025-06-24 | 113.71 | $112.93 | 236700 |
| 2025-06-23 | 113.78 | $112.95 | 465700 |
| 2025-06-20 | 113.85 | $112.70 | 288418 |
| 2025-06-18 | 113.97 | $113.69 | 251600 |
| 2025-06-17 | 113.90 | $112.63 | 224327 |
| 2025-06-16 | 114.04 | $113.57 | 233706 |
| 2025-06-13 | 113.99 | $112.61 | 279301 |
| 2025-06-12 | 114.13 | $113.39 | 239700 |
| 2025-06-11 | 114.13 | $113.40 | 203017 |
| 2025-06-10 | 114.10 | $113.76 | 239500 |
| 2025-06-09 | 113.99 | $113.56 | 252226 |
| 2025-06-06 | 113.90 | $114.03 | 222320 |
| 2025-06-05 | 113.68 | $112.40 | 354432 |
| 2025-06-04 | 113.76 | $112.75 | 471500 |
| 2025-06-03 | 113.77 | $113.82 | 391333 |
| 2025-06-02 | 113.55 | $113.96 | 394100 |
| 2025-05-30 | 113.25 | $113.68 | 555500 |
| 2025-05-29 | 112.95 | $113.27 | 339016 |
| 2025-05-28 | 112.67 | $113.20 | 280944 |
| 2025-05-27 | 112.36 | $114.66 | 509000 |
| 2025-05-23 | 111.68 | $110.61 | 249142 |
| 2025-05-22 | 111.74 | $110.59 | 478709 |
| 2025-05-21 | 111.80 | $110.48 | 312600 |
| 2025-05-20 | 111.88 | $111.78 | 546700 |
| 2025-05-19 | 111.70 | $111.38 | 423100 |
| 2025-05-16 | 111.55 | $112.04 | 319015 |
| 2025-05-15 | 111.24 | $111.31 | 358737 |
| 2025-05-14 | 111.01 | $110.77 | 586121 |
| 2025-05-13 | 110.85 | $112.64 | 543000 |
| 2025-05-12 | 110.27 | $114.12 | 240519 |
| 2025-05-09 | 109.27 | $110.64 | 284100 |
| 2025-05-08 | 108.83 | $110.65 | 564558 |
| 2025-05-07 | 108.31 | $109.42 | 233311 |
| 2025-05-06 | 107.97 | $109.46 | 270585 |
| 2025-05-05 | 107.55 | $110.32 | 316600 |
| 2025-05-02 | 106.89 | $110.45 | 239513 |
| 2025-05-01 | 106.08 | $109.85 | 319300 |
| 2025-04-30 | 105.28 | $108.65 | 385838 |
| 2025-04-29 | 104.60 | $109.00 | 690739 |
| 2025-04-28 | 103.74 | $108.15 | 573902 |
| 2025-04-25 | 102.92 | $107.87 | 1.5M |
| 2025-04-24 | 102.04 | $106.45 | 151746 |
| 2025-04-23 | 101.33 | $105.60 | 544571 |
| 2025-04-22 | 100.70 | $103.85 | 299228 |
| 2025-04-21 | 100.35 | $101.03 | 293519 |
| 2025-04-17 | 100.56 | $102.77 | 461400 |
| 2025-04-16 | 100.45 | $100.34 | 298051 |
| 2025-04-15 | 100.85 | $102.04 | 273623 |
| 2025-04-14 | 100.98 | $101.08 | 734861 |
| 2025-04-11 | 101.35 | $99.87 | 669300 |
| 2025-04-10 | 102.06 | $98.04 | 821063 |
| 2025-04-09 | 103.28 | $104.00 | 1.3M |
| 2025-04-08 | 103.47 | $95.74 | 936200 |
| 2025-04-07 | 105.44 | $96.13 | 2.5M |
| 2025-04-04 | 107.65 | $96.08 | 1.7M |
| 2025-04-03 | 110.24 | $102.26 | 1.2M |
| 2025-04-02 | 111.94 | $109.60 | 237623 |
| 2025-04-01 | 112.37 | $109.25 | 656911 |
| 2025-03-31 | 112.94 | $110.18 | 401106 |
| 2025-03-28 | 113.39 | $110.87 | 411300 |
| 2025-03-27 | 113.77 | $114.01 | 327600 |
| 2025-03-26 | 113.54 | $114.06 | 388189 |
| 2025-03-25 | 113.25 | $114.75 | 184996 |
| 2025-03-24 | 112.75 | $114.46 | 476741 |
| 2025-03-21 | 112.24 | $114.05 | 345400 |
| 2025-03-20 | 111.72 | $113.69 | 268500 |
| 2025-03-19 | 111.18 | $114.33 | 685300 |
| 2025-03-18 | 110.42 | $113.13 | 525144 |
| 2025-03-17 | 109.79 | $113.23 | 557476 |
| 2025-03-14 | 109.03 | $111.22 | 434500 |
| 2025-03-13 | 108.58 | $108.80 | 324955 |
| 2025-03-12 | 108.56 | $109.34 | 421800 |
| 2025-03-11 | 108.43 | $107.08 | 641411 |
| 2025-03-10 | 108.76 | $107.45 | 727214 |
| 2025-03-07 | 109.06 | $110.20 | 411126 |
| 2025-03-06 | 108.83 | $109.11 | 702907 |
| 2025-03-05 | 108.80 | $110.27 | 687300 |
| 2025-03-04 | 108.51 | $107.95 | 773501 |
| 2025-03-03 | 108.68 | $109.10 | 578424 |
| 2025-02-28 | 108.62 | $108.58 | 821019 |
| 2025-02-27 | 108.67 | $108.80 | 515634 |
| 2025-02-26 | 108.69 | $108.29 | 526522 |
| 2025-02-25 | 108.82 | $108.46 | 586005 |
| 2025-02-24 | 108.93 | $107.51 | 525325 |
| 2025-02-21 | 109.26 | $107.50 | 685924 |
| 2025-02-20 | 109.65 | $108.63 | 864651 |
| 2025-02-19 | 109.87 | $109.74 | 596839 |
| 2025-02-18 | 109.89 | $110.88 | 381335 |
| 2025-02-14 | 109.66 | $110.14 | 174000 |
| 2025-02-13 | 109.56 | $110.49 | 223519 |
| 2025-02-12 | 109.37 | $109.78 | 251475 |
| 2025-02-11 | 109.29 | $109.59 | 158232 |
| 2025-02-10 | 109.25 | $108.98 | 230445 |
| 2025-02-07 | 109.33 | $108.19 | 382809 |
| 2025-02-06 | 109.58 | $109.51 | 272703 |
| 2025-02-05 | 109.60 | $109.69 | 302233 |
| 2025-02-04 | 109.59 | $109.53 | 275900 |
| 2025-02-03 | 109.61 | $108.78 | 690812 |
| 2025-01-31 | 109.79 | $110.39 | 182145 |
| 2025-01-30 | 109.66 | $111.09 | 266200 |
| 2025-01-29 | 109.36 | $109.95 | 207859 |
| 2025-01-28 | 109.25 | $110.39 | 484100 |
| 2025-01-27 | 109.04 | $109.11 | 914900 |
| 2025-01-24 | 109.06 | $110.75 | 183123 |
| 2025-01-23 | 108.74 | $109.86 | 244200 |
| 2025-01-22 | 108.56 | $109.56 | 415534 |
| 2025-01-21 | 108.42 | $109.17 | 472100 |
| 2025-01-17 | 108.35 | $107.70 | 268814 |
| 2025-01-16 | 108.57 | $106.46 | 1.2M |
| 2025-01-15 | 109.10 | $108.00 | 407592 |
| 2025-01-14 | 109.39 | $107.95 | 310320 |
| 2025-01-13 | 109.73 | $107.71 | 262400 |
| 2025-01-10 | 110.19 | $107.37 | 529038 |
| 2025-01-08 | 110.79 | $110.69 | 198236 |
| 2025-01-07 | 110.79 | $110.74 | 1.1M |
| 2025-01-06 | 110.78 | $110.80 | 1.2M |
| 2025-01-03 | 110.75 | $110.38 | 169038 |
| 2025-01-02 | 110.80 | $110.31 | 255400 |
| 2024-12-31 | 110.87 | $110.29 | 527300 |
| 2024-12-30 | 110.96 | $110.01 | 356000 |
| 2024-12-27 | 111.12 | $111.10 | 303200 |
| 2024-12-26 | 111.07 | $110.53 | 194758 |
| 2024-12-24 | 111.13 | $111.41 | 97712 |
| 2024-12-23 | 111.02 | $111.19 | 261500 |
| 2024-12-20 | 110.93 | $110.14 | 284147 |
| 2024-12-19 | 111.04 | $110.88 | 759177 |
| 2024-12-18 | 111.01 | $108.79 | 578638 |
| 2024-12-17 | 111.42 | $110.10 | 148200 |
| 2024-12-16 | 111.61 | $111.17 | 579364 |
| 2024-12-13 | 111.60 | $111.48 | 601600 |
| 2024-12-12 | 111.51 | $111.90 | 447900 |
| 2024-12-11 | 111.32 | $112.84 | 427702 |
| 2024-12-10 | 110.90 | $111.10 | 360100 |
| 2024-12-09 | 110.77 | $111.02 | 795222 |
| 2024-12-06 | 110.64 | $110.93 | 216245 |
| 2024-12-05 | 110.49 | $111.14 | 213108 |
| 2024-12-04 | 110.28 | $111.24 | 199500 |
| 2024-12-03 | 110.00 | $111.49 | 622300 |
| 2024-12-02 | 109.63 | $110.05 | 338200 |
| 2024-11-29 | 109.49 | $108.77 | 105100 |
| 2024-11-27 | 109.61 | $107.01 | 278827 |
| 2024-11-26 | 110.11 | $109.18 | 667700 |
| 2024-11-25 | 110.22 | $110.32 | 591027 |
| 2024-11-22 | 110.12 | $110.45 | 430500 |
| 2024-11-21 | 109.96 | $109.14 | 500027 |
| 2024-11-20 | 110.05 | $109.30 | 368820 |
| 2024-11-19 | 110.12 | $109.47 | 559517 |
| 2024-11-18 | 110.15 | $109.71 | 939123 |
| 2024-11-15 | 110.14 | $108.80 | 1.2M |
| 2024-11-14 | 110.31 | $110.65 | 607736 |
| 2024-11-13 | 110.11 | $109.76 | 434600 |
| 2024-11-12 | 110.06 | $109.81 | 281142 |
| 2024-11-11 | 109.99 | $111.02 | 320800 |
| 2024-11-08 | 109.65 | $109.58 | 463044 |
| 2024-11-07 | 109.54 | $111.38 | 551000 |
| 2024-11-06 | 109.03 | $111.54 | 1.2M |
| 2024-11-05 | 108.41 | $108.99 | 176800 |
| 2024-11-04 | 108.22 | $107.70 | 481200 |
| 2024-11-01 | 108.26 | $108.18 | 1.1M |
| 2024-10-31 | 108.21 | $107.57 | 469500 |
| 2024-10-30 | 108.27 | $108.72 | 374291 |
| 2024-10-29 | 108.10 | $108.80 | 262500 |
| 2024-10-28 | 107.88 | $107.82 | 467332 |
| 2024-10-25 | 107.82 | $106.29 | 215800 |
| 2024-10-24 | 108.08 | $106.00 | 189145 |
| 2024-10-23 | 108.43 | $105.79 | 213135 |
| 2024-10-22 | 108.89 | $106.71 | 219827 |
| 2024-10-21 | 109.21 | $107.64 | 249900 |
| 2024-10-18 | 109.38 | $108.82 | 353788 |
| 2024-10-17 | 109.32 | $108.74 | 308436 |
| 2024-10-16 | 109.26 | $108.77 | 266762 |
| 2024-10-15 | 109.17 | $107.75 | 571328 |
| 2024-10-14 | 109.28 | $110.16 | 518183 |
| 2024-10-11 | 108.88 | $109.74 | 376800 |
| 2024-10-10 | 108.50 | $108.82 | 384500 |
| 2024-10-09 | 108.24 | $109.17 | 166600 |
| 2024-10-08 | 107.86 | $109.13 | 378610 |
| 2024-10-07 | 107.42 | $109.03 | 499809 |
| 2024-10-04 | 106.91 | $110.68 | 530772 |
| 2024-10-03 | 105.97 | $107.58 | 271847 |
| 2024-10-02 | 105.53 | $107.79 | 1.2M |
| 2024-10-01 | 104.97 | $106.25 | 409041 |
| 2024-09-30 | 104.64 | $106.00 | 708648 |
| 2024-09-27 | 104.31 | $103.95 | 1.1M |
| 2024-09-26 | 104.35 | $108.57 | 1.2M |
| 2024-09-25 | 103.43 | $105.42 | 737420 |
| 2024-09-24 | 103.02 | $104.74 | 316114 |
| 2024-09-23 | 102.69 | $105.70 | 563236 |
| 2024-09-20 | 102.11 | $105.25 | 706900 |
| 2024-09-19 | 101.54 | $104.03 | 1.1M |
| 2024-09-18 | 101.13 | $101.29 | 575910 |
| 2024-09-17 | 101.25 | $101.34 | 560500 |
| 2024-09-16 | 101.38 | $101.42 | 730007 |
| 2024-09-13 | 101.52 | $100.63 | 536957 |
| 2024-09-12 | 101.86 | $101.80 | 508108 |
| 2024-09-11 | 102.01 | $100.92 | 923800 |
| 2024-09-10 | 102.38 | $100.38 | 2.5M |
| 2024-09-09 | 102.93 | $101.53 | 767600 |
| 2024-09-06 | 103.33 | $99.36 | 1.3M |
| 2024-09-05 | 104.26 | $103.72 | 1.2M |
| 2024-09-04 | 104.41 | $103.38 | 1.0M |
| 2024-09-03 | 104.67 | $105.92 | 1.2M |
| 2024-08-30 | 104.44 | $107.52 | 360600 |
| 2024-08-29 | 103.84 | $105.84 | 592600 |
| 2024-08-28 | 103.49 | $105.24 | 609839 |
| 2024-08-27 | 103.22 | $105.18 | 1.2M |
| 2024-08-26 | 102.93 | $104.56 | 2.4M |
| 2024-08-23 | 102.73 | $106.19 | 810917 |
| 2024-08-22 | 102.16 | $105.28 | 755900 |
| 2024-08-21 | 101.70 | $105.21 | 486500 |
| 2024-08-20 | 101.20 | $104.25 | 677247 |
| 2024-08-19 | 100.82 | $105.91 | 1.1M |
| 2024-08-16 | 100.06 | $105.30 | 599300 |
| 2024-08-15 | 99.31 | $105.75 | 796324 |
| 2024-08-14 | 98.38 | $101.95 | 683224 |
| 2024-08-13 | 98.12 | $101.11 | 728335 |
| 2024-08-12 | 98.02 | $98.48 | 858317 |
| 2024-08-09 | 98.48 | $97.52 | 887360 |
| 2024-08-08 | 99.25 | $97.94 | 1.1M |
| 2024-08-07 | 100.09 | $95.42 | 2.7M |
| 2024-08-06 | 101.61 | $92.01 | 2.4M |
| 2024-08-05 | 104.12 | $91.43 | 6.3M |
| 2024-08-02 | 107.18 | $96.59 | 3.9M |
| 2024-08-01 | 109.66 | $104.39 | 1.9M |
| 2024-07-31 | 110.89 | $109.63 | 1.0M |
| 2024-07-30 | 111.23 | $109.22 | 813200 |
| 2024-07-29 | 111.70 | $109.59 | 655500 |
| 2024-07-26 | 112.18 | $109.04 | 1.6M |
| 2024-07-25 | 112.85 | $107.47 | 1.4M |
| 2024-07-24 | 113.96 | $109.30 | 1.6M |
| 2024-07-23 | 114.85 | $112.60 | 410900 |
| 2024-07-22 | 115.19 | $113.45 | 452838 |
| 2024-07-19 | 115.39 | $113.41 | 800841 |
| 2024-07-18 | 115.63 | $114.01 | 886000 |
| 2024-07-17 | 115.76 | $114.59 | 2.4M |
| 2024-07-16 | 115.79 | $116.71 | 965529 |
| 2024-07-15 | 115.36 | $114.70 | 925000 |
| 2024-07-12 | 115.28 | $115.02 | 644144 |
| 2024-07-11 | 115.10 | $115.33 | 1.7M |
| 2024-07-10 | 114.82 | $117.51 | 925400 |
| 2024-07-09 | 114.02 | $115.20 | 998737 |
| 2024-07-08 | 113.57 | $114.66 | 368149 |
| 2024-07-05 | 113.15 | $115.20 | 752600 |
| 2024-07-03 | 112.54 | $115.57 | 487000 |
| 2024-07-02 | 111.75 | $114.44 | 736722 |
| 2024-07-01 | 111.06 | $112.69 | 1.5M |
| 2024-06-28 | 110.63 | $112.82 | 888112 |
| 2024-06-27 | 110.10 | $111.64 | 358708 |
| 2024-06-26 | 109.72 | $111.02 | 504968 |
| 2024-06-25 | 109.42 | $110.63 | 1.8M |
| 2024-06-24 | 109.15 | $109.27 | 864644 |
| 2024-06-21 | 109.12 | $108.37 | 294101 |
| 2024-06-20 | 109.28 | $108.66 | 838940 |
| 2024-06-18 | 109.40 | $108.09 | 767412 |
| 2024-06-17 | 109.66 | $108.02 | 628000 |
| 2024-06-14 | 109.97 | $108.77 | 474528 |
| 2024-06-13 | 110.17 | $108.33 | 694800 |
| 2024-06-12 | 110.50 | $110.53 | 306388 |
| 2024-06-11 | 110.40 | $109.94 | 314845 |
| 2024-06-10 | 110.42 | $111.07 | 487890 |
| 2024-06-07 | 110.19 | $109.78 | 375945 |
| 2024-06-06 | 110.20 | $109.65 | 572100 |
| 2024-06-05 | 110.23 | $109.80 | 1.5M |
| 2024-06-04 | 110.23 | $109.84 | 514908 |
| 2024-06-03 | 110.22 | $111.08 | 772300 |
| 2024-05-31 | 109.93 | $111.11 | 738319 |
| 2024-05-30 | 109.60 | $109.42 | 277700 |
| 2024-05-29 | 109.55 | $108.81 | 439327 |
| 2024-05-28 | 109.63 | $110.48 | 320294 |
| 2024-05-24 | 109.36 | $109.58 | 385121 |
| 2024-05-23 | 109.24 | $108.22 | 512123 |
| 2024-05-22 | 109.38 | $108.68 | 432000 |
| 2024-05-21 | 109.44 | $109.85 | 318922 |
| 2024-05-20 | 109.25 | $110.36 | 608169 |
| 2024-05-17 | 108.93 | $108.87 | 770132 |
| 2024-05-16 | 108.86 | $108.09 | 869713 |
| 2024-05-15 | 108.95 | $109.23 | 626244 |
| 2024-05-14 | 108.80 | $109.08 | 315049 |
| 2024-05-13 | 108.65 | $108.40 | 390169 |
| 2024-05-10 | 108.63 | $108.67 | 491617 |
| 2024-05-09 | 108.53 | $108.87 | 400222 |
| 2024-05-08 | 108.38 | $108.18 | 483200 |
| 2024-05-07 | 108.34 | $108.65 | 734700 |
| 2024-05-06 | 108.19 | $109.58 | 1.2M |
| 2024-05-03 | 107.82 | $108.13 | 943961 |
| 2024-05-02 | 107.69 | $107.21 | 1.1M |
| 2024-05-01 | 107.73 | $107.94 | 472844 |
| 2024-04-30 | 107.62 | $108.51 | 718428 |
| 2024-04-29 | 107.37 | $107.68 | 934253 |
| 2024-04-26 | 107.26 | $107.96 | 2.0M |
| 2024-04-25 | 107.06 | $105.63 | 1.4M |
| 2024-04-24 | 107.32 | $107.26 | 641351 |
| 2024-04-23 | 107.27 | $106.46 | 676475 |
| 2024-04-22 | 107.38 | $106.33 | 652933 |
| 2024-04-19 | 107.54 | $105.42 | 906742 |
| 2024-04-18 | 107.90 | $105.72 | 416843 |
| 2024-04-17 | 108.26 | $105.65 | 2.1M |
| 2024-04-16 | 108.68 | $106.66 | 1.0M |
| 2024-04-15 | 108.95 | $108.39 | 758300 |
| 2024-04-12 | 108.89 | $107.86 | 1.2M |
| 2024-04-11 | 108.92 | $109.08 | 989930 |
| 2024-04-10 | 108.70 | $107.78 | 769197 |
| 2024-04-09 | 108.70 | $108.46 | 607100 |
| 2024-04-08 | 108.54 | $108.01 | 514400 |
| 2024-04-05 | 108.45 | $107.22 | 743400 |
| 2024-04-04 | 108.49 | $106.59 | 1.3M |
| 2024-04-03 | 108.66 | $107.72 | 1.0M |
| 2024-04-02 | 108.62 | $106.64 | 591838 |
| 2024-04-01 | 108.77 | $107.01 | 861027 |
| 2024-03-28 | 108.87 | $108.50 | 451348 |
| 2024-03-27 | 108.64 | $108.86 | 855200 |
| 2024-03-26 | 108.29 | $108.58 | 1.1M |
| 2024-03-25 | 107.93 | $107.84 | 662769 |
| 2024-03-22 | 107.65 | $108.80 | 941000 |
| 2024-03-21 | 107.11 | $109.21 | 2.8M |
| 2024-03-20 | 106.39 | $108.19 | 1.6M |
| 2024-03-19 | 105.74 | $107.23 | 1.2M |
| 2024-03-18 | 105.19 | $105.57 | 1.3M |
| 2024-03-15 | 104.88 | $104.00 | 1.1M |
| 2024-03-14 | 104.85 | $102.50 | 859400 |
| 2024-03-13 | 105.11 | $102.52 | 888218 |
| 2024-03-12 | 105.39 | $103.22 | 1.4M |
| 2024-03-11 | 105.56 | $102.09 | 3.3M |
| 2024-03-08 | 105.99 | $104.99 | 860442 |
| 2024-03-07 | 105.85 | $105.50 | 1.3M |
| 2024-03-06 | 105.56 | $106.56 | 1.2M |
| 2024-03-05 | 104.98 | $105.16 | 1.8M |
| 2024-03-04 | 104.59 | $104.73 | 816919 |
| 2024-03-01 | 104.21 | $105.07 | 847505 |
| 2024-02-29 | 103.68 | $103.26 | 792058 |
| 2024-02-28 | 103.43 | $103.19 | 580800 |
| 2024-02-27 | 103.14 | $103.82 | 1.0M |
| 2024-02-26 | 102.65 | $103.39 | 857000 |
| 2024-02-23 | 102.16 | $103.34 | 747413 |
| 2024-02-22 | 101.57 | $103.12 | 1.4M |
| 2024-02-21 | 100.93 | $101.50 | 750413 |
| 2024-02-20 | 100.51 | $101.45 | 1.7M |
| 2024-02-16 | 100.01 | $100.79 | 848234 |
| 2024-02-15 | 99.57 | $100.62 | 1.0M |
| 2024-02-14 | 99.07 | $99.76 | 629490 |
| 2024-02-13 | 98.66 | $99.49 | 839773 |
| 2024-02-12 | 98.23 | $98.68 | 1.7M |
| 2024-02-09 | 97.88 | $98.24 | 490838 |
| 2024-02-08 | 97.57 | $97.84 | 497133 |
| 2024-02-07 | 97.27 | $97.67 | 590600 |
| 2024-02-06 | 96.95 | $96.67 | 743000 |
| 2024-02-05 | 96.78 | $96.91 | 639145 |
| 2024-02-02 | 96.52 | $97.07 | 830703 |
| 2024-02-01 | 96.17 | $96.37 | 1.1M |
| 2024-01-31 | 95.90 | $95.89 | 1.0M |
| 2024-01-30 | 95.68 | $95.61 | 436210 |
| 2024-01-29 | 95.47 | $95.73 | 929800 |
| 2024-01-26 | 95.19 | $94.78 | 587142 |
| 2024-01-25 | 95.05 | $95.34 | 563300 |
| 2024-01-24 | 94.76 | $95.25 | 736900 |
| 2024-01-23 | 94.43 | $95.37 | 1.0M |
| 2024-01-22 | 94.02 | $96.03 | 1.4M |
| 2024-01-19 | 93.39 | $94.88 | 643901 |
| 2024-01-18 | 92.89 | $94.82 | 1.0M |
| 2024-01-17 | 92.31 | $93.85 | 1.2M |
| 2024-01-16 | 91.84 | $94.35 | 1.3M |
| 2024-01-12 | 91.18 | $93.54 | 1.4M |
| 2024-01-11 | 90.58 | $93.28 | 3.9M |
| 2024-01-10 | 89.94 | $92.74 | 1.7M |
| 2024-01-09 | 89.30 | $90.57 | 586663 |
| 2024-01-08 | 89.02 | $91.14 | 691842 |
| 2024-01-05 | 88.57 | $90.35 | 792900 |
| 2024-01-04 | 88.21 | $89.47 | 1.6M |
| 2024-01-03 | 87.99 | $88.52 | 1.5M |
| 2024-01-02 | 87.93 | $88.02 | 1.3M |
| 2023-12-29 | 87.98 | $87.98 | 636900 |
| 2023-12-28 | 88.04 | $87.97 | 792020 |
| 2023-12-27 | 88.12 | $87.48 | 496322 |
| 2023-12-26 | 88.31 | $87.58 | 305800 |
| 2023-12-22 | 88.52 | $87.79 | 661405 |
| 2023-12-21 | 88.72 | $88.71 | 703413 |
| 2023-12-20 | 88.76 | $88.15 | 629918 |
| 2023-12-19 | 88.93 | $88.51 | 882233 |
| 2023-12-18 | 89.05 | $87.65 | 565016 |
| 2023-12-15 | 89.37 | $87.13 | 1.0M |
| 2023-12-14 | 89.85 | $87.70 | 2.8M |
| 2023-12-13 | 90.29 | $89.33 | 920297 |
| 2023-12-12 | 90.46 | $89.78 | 732300 |
| 2023-12-11 | 90.55 | $90.37 | 799800 |
| 2023-12-08 | 90.54 | $89.13 | 775200 |
| 2023-12-07 | 90.78 | $89.14 | 1.4M |
| 2023-12-06 | 91.05 | $90.68 | 890100 |
| 2023-12-05 | 91.04 | $89.69 | 646600 |
| 2023-12-04 | 91.22 | $90.15 | 1.4M |
| 2023-12-01 | 91.34 | $91.26 | 576800 |
| 2023-11-30 | 91.23 | $91.12 | 634000 |
| 2023-11-29 | 91.13 | $90.22 | 579429 |
| 2023-11-28 | 91.20 | $90.61 | 1.8M |
| 2023-11-27 | 91.19 | $91.27 | 757607 |
| 2023-11-24 | 91.04 | $91.76 | 307442 |
| 2023-11-22 | 90.74 | $91.35 | 848800 |
| 2023-11-21 | 90.48 | $89.99 | 735500 |
| 2023-11-20 | 90.46 | $90.57 | 891140 |
| 2023-11-17 | 90.31 | $91.54 | 939700 |
| 2023-11-16 | 89.92 | $90.45 | 555623 |
| 2023-11-15 | 89.69 | $90.64 | 700706 |
| 2023-11-14 | 89.38 | $91.15 | 975512 |
| 2023-11-13 | 88.91 | $89.94 | 705559 |
| 2023-11-10 | 88.62 | $89.68 | 1.2M |
| 2023-11-09 | 88.32 | $88.67 | 806729 |
| 2023-11-08 | 88.19 | $87.65 | 1.7M |
| 2023-11-07 | 88.25 | $89.21 | 1.2M |
| 2023-11-06 | 87.99 | $89.70 | 1.6M |
| 2023-11-03 | 87.59 | $90.67 | 1.1M |
| 2023-11-02 | 86.91 | $89.77 | 678515 |
| 2023-11-01 | 86.31 | $88.60 | 638324 |
| 2023-10-31 | 85.87 | $87.73 | 1.2M |
| 2023-10-30 | 85.53 | $85.29 | 777305 |
| 2023-10-27 | 85.67 | $85.18 | 1.0M |
| 2023-10-26 | 85.85 | $84.86 | 985805 |
| 2023-10-25 | 86.13 | $85.74 | 568390 |
| 2023-10-24 | 86.28 | $85.67 | 680125 |
| 2023-10-23 | 86.47 | $84.99 | 1.0M |
| 2023-10-20 | 86.83 | $85.48 | 390741 |
| 2023-10-19 | 87.15 | $86.01 | 1.2M |
| 2023-10-18 | 87.41 | $86.73 | 997634 |
| 2023-10-17 | 87.56 | $87.88 | 779300 |
| 2023-10-16 | 87.49 | $87.72 | 714607 |
| 2023-10-13 | 87.45 | $87.02 | 1.6M |
| 2023-10-12 | 87.55 | $88.31 | 1.2M |
| 2023-10-11 | 87.39 | $87.58 | 296620 |
| 2023-10-10 | 87.36 | $87.71 | 848300 |
| 2023-10-09 | 87.30 | $85.91 | 317935 |
| 2023-10-06 | 87.61 | $86.27 | 490905 |
| 2023-10-05 | 87.89 | $85.27 | 739222 |
| 2023-10-04 | 88.43 | $83.85 | 1.0M |
| 2023-10-03 | 89.35 | $85.46 | 1.2M |
| 2023-10-02 | 90.08 | $87.80 | 651412 |
| 2023-09-29 | 90.42 | $88.25 | 999244 |
| 2023-09-28 | 90.71 | $89.88 | 1.8M |
| 2023-09-27 | 90.70 | $89.64 | 321700 |
| 2023-09-26 | 90.73 | $89.05 | 473740 |
| 2023-09-25 | 90.88 | $90.11 | 551200 |
| 2023-09-22 | 90.81 | $90.12 | 950700 |
| 2023-09-21 | 90.72 | $89.55 | 1.5M |
| 2023-09-20 | 90.73 | $90.81 | 515520 |
| 2023-09-19 | 90.46 | $91.89 | 887034 |
| 2023-09-18 | 89.90 | $90.68 | 417000 |
| 2023-09-15 | 89.50 | $90.49 | 596900 |
| 2023-09-14 | 89.06 | $90.85 | 1.1M |
| 2023-09-13 | 88.47 | $89.17 | 410400 |
| 2023-09-12 | 88.12 | $88.88 | 296100 |
| 2023-09-11 | 87.77 | $88.45 | 1.2M |
| 2023-09-08 | 87.45 | $88.03 | 850331 |
| 2023-09-07 | 87.15 | $88.57 | 719048 |
| 2023-09-06 | 86.68 | $88.81 | 654634 |
| 2023-09-05 | 86.08 | $88.55 | 450996 |
| 2023-09-01 | 85.43 | $87.24 | 1.2M |
| 2023-08-31 | 84.95 | $86.05 | 480800 |
| 2023-08-30 | 84.63 | $85.53 | 211500 |
| 2023-08-29 | 84.37 | $85.36 | 262019 |
| 2023-08-28 | 84.11 | $85.33 | 223411 |
| 2023-08-25 | 83.80 | $84.23 | 553600 |
| 2023-08-24 | 83.67 | $83.38 | 322739 |
| 2023-08-23 | 83.71 | $83.75 | 506800 |
| 2023-08-22 | 83.66 | $83.32 | 268938 |
| 2023-08-21 | 83.70 | $82.97 | 704577 |
| 2023-08-18 | 83.82 | $82.43 | 422009 |
| 2023-08-17 | 84.07 | $82.43 | 682100 |
| 2023-08-16 | 84.35 | $82.96 | 474700 |
| 2023-08-15 | 84.56 | $83.60 | 1.1M |
| 2023-08-14 | 84.67 | $84.40 | 388000 |
| 2023-08-11 | 84.63 | $84.97 | 295200 |
| 2023-08-10 | 84.45 | $84.97 | 399200 |
| 2023-08-09 | 84.23 | $83.90 | 534034 |
| 2023-08-08 | 84.20 | $84.12 | 584412 |
| 2023-08-07 | 84.12 | $84.28 | 288400 |
| 2023-08-04 | 83.98 | $83.35 | 331222 |
| 2023-08-03 | 84.01 | $82.70 | 384649 |
| 2023-08-02 | 84.18 | $83.54 | 2.9M |
| 2023-08-01 | 84.20 | $85.06 | 455600 |
| 2023-07-31 | 83.88 | $85.38 | 2.6M |
| 2023-07-28 | 83.45 | $84.87 | 977651 |
| 2023-07-27 | 83.05 | $82.86 | 813118 |
| 2023-07-26 | 83.00 | $82.83 | 376636 |
| 2023-07-25 | 82.94 | $82.98 | 720011 |
| 2023-07-24 | 82.84 | $83.16 | 330712 |
| 2023-07-21 | 82.68 | $83.07 | 393800 |
| 2023-07-20 | 82.51 | $82.42 | 473047 |
| 2023-07-19 | 82.45 | $82.96 | 1.1M |
| 2023-07-18 | 82.26 | $82.34 | 1.3M |
| 2023-07-17 | 82.16 | $80.65 | 820490 |
| 2023-07-14 | 82.40 | $80.77 | 831139 |
| 2023-07-13 | 82.65 | $81.11 | 2.2M |
| 2023-07-12 | 82.86 | $80.40 | 878500 |
| 2023-07-11 | 83.25 | $81.27 | 655956 |
| 2023-07-10 | 83.51 | $81.45 | 494627 |
| 2023-07-07 | 83.77 | $81.95 | 566900 |
| 2023-07-06 | 83.95 | $82.00 | 531242 |
| 2023-07-05 | 84.14 | $83.47 | 580556 |
| 2023-07-03 | 84.03 | $84.00 | 365500 |
| 2023-06-30 | 83.79 | $83.25 | 499218 |
| 2023-06-29 | 83.65 | $83.06 | 482915 |
| 2023-06-28 | 83.52 | $82.98 | 702308 |
| 2023-06-27 | 83.36 | $82.00 | 416344 |
| 2023-06-26 | 83.38 | $81.45 | 292736 |
| 2023-06-23 | 83.50 | $82.17 | 528500 |
| 2023-06-22 | 83.48 | $83.92 | 1.1M |
| 2023-06-21 | 83.06 | $83.70 | 1.4M |
| 2023-06-20 | 82.61 | $82.28 | 503800 |
| 2023-06-16 | 82.37 | $83.56 | 319326 |
| 2023-06-15 | 81.81 | $83.22 | 619350 |
| 2023-06-14 | 81.21 | $82.98 | 846000 |
| 2023-06-13 | 80.56 | $82.55 | 715300 |
| 2023-06-12 | 79.87 | $80.74 | 563449 |
| 2023-06-09 | 79.45 | $80.35 | 588400 |
| 2023-06-08 | 79.03 | $79.06 | 838700 |
| 2023-06-07 | 78.80 | $79.05 | 882700 |
| 2023-06-06 | 78.52 | $80.55 | 855350 |
| 2023-06-05 | 77.87 | $78.70 | 689399 |
| 2023-06-02 | 77.50 | $79.05 | 478600 |
| 2023-06-01 | 76.99 | $76.93 | 410129 |
| 2023-05-31 | 76.83 | $75.49 | 371301 |
| 2023-05-30 | 76.94 | $76.69 | 1.1M |
| 2023-05-26 | 76.80 | $77.25 | 571200 |
| 2023-05-25 | 76.52 | $76.99 | 608207 |
| 2023-05-24 | 76.24 | $75.95 | 700102 |
| 2023-05-23 | 76.12 | $76.11 | 412848 |
| 2023-05-22 | 75.94 | $76.96 | 337760 |
| 2023-05-19 | 75.54 | $76.20 | 372427 |
| 2023-05-18 | 75.23 | $76.62 | 443445 |
| 2023-05-17 | 74.78 | $76.03 | 642439 |
| 2023-05-16 | 74.36 | $74.78 | 218843 |
| 2023-05-15 | 74.14 | $75.18 | 434409 |
| 2023-05-12 | 73.79 | $74.33 | 136000 |
| 2023-05-11 | 73.56 | $73.57 | 104927 |
| 2023-05-10 | 73.45 | $73.52 | 188200 |
| 2023-05-09 | 73.32 | $74.28 | 185748 |
| 2023-05-08 | 73.01 | $73.38 | 116006 |
| 2023-05-05 | 72.83 | $73.29 | 266323 |
| 2023-05-04 | 72.63 | $71.65 | 91900 |
| 2023-05-03 | 72.75 | $72.09 | 130722 |
| 2023-05-02 | 72.79 | $72.50 | 789100 |
| 2023-05-01 | 72.74 | $73.73 | 108127 |
| 2023-04-28 | 72.42 | $73.24 | 238636 |
| 2023-04-27 | 72.14 | $72.73 | 86300 |
| 2023-04-26 | 71.92 | $71.29 | 229800 |
| 2023-04-25 | 71.97 | $71.30 | 107845 |
| 2023-04-24 | 72.02 | $72.40 | 109500 |
| 2023-04-21 | 71.83 | $72.49 | 193933 |
| 2023-04-20 | 71.60 | $71.97 | 83610 |
| 2023-04-19 | 71.43 | $72.00 | 179825 |
| 2023-04-18 | 71.23 | $72.16 | 173200 |
| 2023-04-17 | 70.95 | $72.01 | 114032 |
| 2023-04-14 | 70.66 | $71.57 | 152400 |
| 2023-04-13 | 70.41 | $71.46 | 160700 |
| 2023-04-12 | 70.15 | $71.04 | 604326 |
| 2023-04-11 | 69.92 | $70.90 | 123600 |
| 2023-04-10 | 69.69 | $70.30 | 50538 |
| 2023-04-06 | 69.55 | $69.24 | 106649 |
| 2023-04-05 | 69.61 | $69.25 | 114429 |
| 2023-04-04 | 69.67 | $70.44 | 162736 |
| 2023-04-03 | 69.49 | $70.94 | 205127 |
| 2023-03-31 | 69.18 | $70.72 | 106707 |
| 2023-03-30 | 68.87 | $70.00 | 69916 |
| 2023-03-29 | 68.65 | $69.77 | 85800 |
| 2023-03-28 | 68.46 | $68.34 | 120328 |
| 2023-03-27 | 68.53 | $68.56 | 439600 |
| 2023-03-24 | 68.58 | $68.17 | 99149 |
| 2023-03-23 | 68.72 | $67.80 | 134912 |
| 2023-03-22 | 68.95 | $67.76 | 281634 |
| 2023-03-21 | 69.24 | $68.80 | 252600 |
| 2023-03-20 | 69.36 | $67.79 | 274400 |
| 2023-03-17 | 69.70 | $66.83 | 402000 |
| 2023-03-16 | 70.31 | $68.58 | 264898 |
| 2023-03-15 | 70.64 | $67.35 | 640700 |
| 2023-03-14 | 71.28 | $69.01 | 247700 |
| 2023-03-13 | 71.67 | $68.99 | 1.5M |
| 2023-03-10 | 72.13 | $70.97 | 353300 |
| 2023-03-09 | 72.23 | $72.49 | 373220 |
| 2023-03-08 | 72.02 | $73.06 | 278417 |
| 2023-03-07 | 71.65 | $72.32 | 1.0M |
| 2023-03-06 | 71.37 | $72.22 | 118347 |
| 2023-03-03 | 71.05 | $72.03 | 123100 |
| 2023-03-02 | 70.72 | $70.78 | 142600 |
| 2023-03-01 | 70.60 | $70.68 | 156910 |
| 2023-02-28 | 70.47 | $70.13 | 221606 |
| 2023-02-27 | 70.43 | $70.63 | 93939 |
| 2023-02-24 | 70.27 | $69.99 | 272400 |
| 2023-02-23 | 70.22 | $70.22 | 90400 |
| 2023-02-22 | 70.10 | $69.82 | 190431 |
| 2023-02-21 | 70.05 | $70.10 | 133348 |
| 2023-02-17 | 69.92 | $70.30 | 166208 |
| 2023-02-16 | 69.72 | $69.88 | 149913 |
| 2023-02-15 | 69.57 | $70.10 | 151000 |
| 2023-02-14 | 69.35 | $69.89 | 68144 |
| 2023-02-13 | 69.13 | $69.80 | 102443 |
| 2023-02-10 | 68.89 | $69.27 | 246726 |
| 2023-02-09 | 68.71 | $68.74 | 168816 |
| 2023-02-08 | 68.62 | $68.38 | 180200 |
| 2023-02-07 | 68.58 | $68.95 | 347900 |
| 2023-02-06 | 68.41 | $68.66 | 259200 |
| 2023-02-03 | 68.27 | $68.31 | 925400 |
| 2023-02-02 | 68.17 | $67.82 | 371100 |
| 2023-02-01 | 68.16 | $68.37 | 249107 |
| 2023-01-31 | 68.03 | $68.79 | 343741 |
| 2023-01-30 | 67.79 | $68.56 | 298710 |
| 2023-01-27 | 67.55 | $68.74 | 149500 |
| 2023-01-26 | 67.23 | $68.73 | 249605 |
| 2023-01-25 | 66.86 | $68.61 | 167700 |
| 2023-01-24 | 66.45 | $68.02 | 201100 |
| 2023-01-23 | 66.10 | $67.86 | 301600 |
| 2023-01-20 | 65.73 | $67.45 | 800100 |
| 2023-01-19 | 65.38 | $66.01 | 194400 |
| 2023-01-18 | 65.28 | $66.29 | 251200 |
| 2023-01-17 | 65.12 | $66.07 | 1.2M |
| 2023-01-13 | 64.97 | $65.42 | 563000 |
| 2023-01-12 | 64.94 | $65.77 | 255308 |
| 2023-01-11 | 64.84 | $65.64 | 795949 |
| 2023-01-10 | 64.75 | $64.99 | 274058 |
| 2023-01-09 | 64.79 | $64.66 | 330006 |
| 2023-01-06 | 64.90 | $64.73 | 687643 |
| 2023-01-05 | 65.03 | $63.95 | 379508 |
| 2023-01-04 | 65.35 | $64.59 | 438000 |
| 2023-01-03 | 65.58 | $64.47 | 1.2M |
| 2022-12-30 | 65.88 | $64.29 | 219026 |
| 2022-12-29 | 66.27 | $65.66 | 174111 |
| 2022-12-28 | 66.44 | $65.42 | 103400 |
| 2022-12-27 | 66.68 | $65.62 | 65600 |
| 2022-12-23 | 66.93 | $65.54 | 129641 |
| 2022-12-22 | 67.23 | $66.10 | 215441 |
| 2022-12-21 | 67.46 | $66.29 | 312100 |
| 2022-12-20 | 67.68 | $65.92 | 998900 |
| 2022-12-19 | 68.02 | $67.19 | 352400 |
| 2022-12-16 | 68.14 | $67.35 | 316200 |
| 2022-12-15 | 68.25 | $67.77 | 679000 |
| 2022-12-14 | 68.28 | $67.90 | 258600 |
| 2022-12-13 | 68.28 | $68.38 | 267600 |
| 2022-12-12 | 68.18 | $68.23 | 286847 |
| 2022-12-09 | 68.09 | $67.87 | 180300 |
| 2022-12-08 | 68.06 | $67.61 | 171621 |
| 2022-12-07 | 68.07 | $66.97 | 246726 |
| 2022-12-06 | 68.22 | $66.97 | 771613 |
| 2022-12-05 | 68.38 | $66.67 | 504634 |
| 2022-12-02 | 68.63 | $67.03 | 1.6M |
| 2022-12-01 | 68.83 | $67.86 | 1.1M |
| 2022-11-30 | 68.89 | $69.02 | 407072 |
| 2022-11-29 | 68.70 | $68.50 | 200100 |
| 2022-11-28 | 68.59 | $68.80 | 171311 |
| 2022-11-25 | 68.39 | $69.44 | 48708 |
| 2022-11-23 | 68.01 | $68.93 | 166029 |
| 2022-11-22 | 67.67 | $69.00 | 340924 |
| 2022-11-21 | 67.25 | $67.78 | 218702 |
| 2022-11-18 | 67.02 | $67.39 | 96300 |
| 2022-11-17 | 66.82 | $67.12 | 204049 |
| 2022-11-16 | 66.65 | $66.91 | 104200 |
| 2022-11-15 | 66.49 | $66.87 | 125122 |
| 2022-11-14 | 66.30 | $66.63 | 365600 |
| 2022-11-11 | 66.13 | $66.93 | 400839 |
| 2022-11-10 | 65.87 | $67.10 | 725140 |
| 2022-11-09 | 65.52 | $66.07 | 129327 |
| 2022-11-08 | 65.33 | $66.41 | 183615 |
| 2022-11-07 | 65.03 | $66.00 | 176639 |
| 2022-11-04 | 64.77 | $65.85 | 618800 |
| 2022-11-03 | 64.50 | $64.94 | 201600 |
| 2022-11-02 | 64.38 | $64.88 | 295135 |
| 2022-11-01 | 64.24 | $65.10 | 655214 |
| 2022-10-31 | 64.04 | $64.76 | 402400 |
| 2022-10-28 | 63.87 | $64.45 | 303244 |
| 2022-10-27 | 63.75 | $63.53 | 447900 |
| 2022-10-26 | 63.79 | $64.37 | 342809 |
| 2022-10-25 | 63.67 | $64.87 | 591134 |
| 2022-10-24 | 63.42 | $64.07 | 173100 |
| 2022-10-21 | 63.30 | $63.68 | 419100 |
| 2022-10-20 | 63.25 | $63.56 | 496800 |
| 2022-10-19 | 63.21 | $63.58 | 997600 |
| 2022-10-18 | 63.17 | $63.65 | 1.9M |
| 2022-10-17 | 63.10 | $63.93 | 502800 |
| 2022-10-14 | 62.97 | $63.19 | 312100 |
| 2022-10-13 | 62.97 | $63.64 | 473600 |
| 2022-10-12 | 62.89 | $62.61 | 435821 |
| 2022-10-11 | 63.01 | $62.76 | 356000 |
| 2022-10-10 | 63.12 | $63.19 | 319743 |
| 2022-10-07 | 63.16 | $63.27 | 575243 |
| 2022-10-06 | 63.19 | $63.69 | 530611 |
| 2022-10-05 | 63.15 | $64.12 | 751010 |
| 2022-10-04 | 63.00 | $64.68 | 473200 |
| 2022-10-03 | 62.72 | $62.93 | 429200 |
| 2022-09-30 | 62.77 | $61.68 | 300829 |
| 2022-09-29 | 63.10 | $62.37 | 359100 |
| 2022-09-28 | 63.34 | $62.58 | 308400 |
| 2022-09-27 | 63.57 | $61.99 | 284100 |
| 2022-09-26 | 63.97 | $62.26 | 300512 |
| 2022-09-23 | 64.38 | $63.31 | 888309 |
| 2022-09-22 | 64.63 | $63.90 | 793200 |
| 2022-09-21 | 64.80 | $64.07 | 565324 |
| 2022-09-20 | 64.97 | $64.54 | 1.2M |
| 2022-09-19 | 65.06 | $64.77 | 243118 |
| 2022-09-16 | 65.12 | $64.47 | 560500 |
| 2022-09-15 | 65.25 | $64.87 | 170500 |
| 2022-09-14 | 65.32 | $65.13 | 519518 |
| 2022-09-13 | 65.34 | $64.73 | 356948 |
| 2022-09-12 | 65.45 | $65.94 | 344036 |
| 2022-09-09 | 65.32 | $66.00 | 322800 |
| 2022-09-08 | 65.15 | $65.48 | 982900 |
| 2022-09-07 | 65.07 | $64.53 | 589804 |
| 2022-09-06 | 65.17 | $64.38 | 283439 |
| 2022-09-02 | 65.33 | $64.12 | 401925 |
| 2022-09-01 | 65.55 | $64.73 | 313903 |
| 2022-08-31 | 65.69 | $64.97 | 246700 |
| 2022-08-30 | 65.80 | $65.35 | 195600 |
| 2022-08-29 | 65.83 | $65.43 | 437800 |
| 2022-08-26 | 65.86 | $65.26 | 465506 |
| 2022-08-25 | 65.92 | $66.14 | 599800 |
| 2022-08-24 | 65.80 | $65.72 | 921500 |
| 2022-08-23 | 65.75 | $65.49 | 384200 |
| 2022-08-22 | 65.74 | $65.55 | 589127 |
| 2022-08-19 | 65.71 | $65.84 | 513127 |
| 2022-08-18 | 65.61 | $66.33 | 431900 |
| 2022-08-17 | 65.38 | $66.14 | 307724 |
| 2022-08-16 | 65.16 | $65.73 | 399845 |
| 2022-08-15 | 64.98 | $65.70 | 601106 |
| 2022-08-12 | 64.78 | $65.73 | 631569 |
| 2022-08-11 | 64.53 | $64.88 | 512504 |
| 2022-08-10 | 64.43 | $64.64 | 522000 |
| 2022-08-09 | 64.36 | $63.91 | 448500 |
| 2022-08-08 | 64.42 | $64.45 | 499910 |
| 2022-08-05 | 64.39 | $64.30 | 828000 |
| 2022-08-04 | 64.38 | $63.60 | 448700 |
| 2022-08-03 | 64.51 | $64.34 | 386100 |
| 2022-08-02 | 64.50 | $64.08 | 887400 |
| 2022-08-01 | 64.55 | $64.77 | 1.2M |
| 2022-07-29 | 64.46 | $64.82 | 558900 |
| 2022-07-28 | 64.34 | $64.56 | 900200 |
| 2022-07-27 | 64.26 | $65.28 | 326211 |
| 2022-07-26 | 64.00 | $64.20 | 580200 |
| 2022-07-25 | 63.94 | $64.79 | 484912 |
| 2022-07-22 | 63.73 | $64.24 | 523618 |
| 2022-07-21 | 63.61 | $64.81 | 566000 |
| 2022-07-20 | 63.35 | $64.44 | 230000 |
| 2022-07-19 | 63.12 | $64.33 | 580547 |
| 2022-07-18 | 62.89 | $63.30 | 354600 |
| 2022-07-15 | 62.83 | $63.44 | 709400 |
| 2022-07-14 | 62.73 | $62.84 | 486400 |
| 2022-07-13 | 62.75 | $62.80 | 452137 |
| 2022-07-12 | 62.79 | $62.89 | 524500 |
| 2022-07-11 | 62.81 | $63.20 | 609003 |
| 2022-07-08 | 62.77 | $63.46 | 510509 |
| 2022-07-07 | 62.67 | $62.90 | 670800 |
| 2022-07-06 | 62.68 | $62.01 | 948439 |
| 2022-07-05 | 62.88 | $62.34 | 622716 |
| 2022-07-01 | 63.04 | $62.59 | 594316 |
| 2022-06-30 | 63.19 | $62.43 | 1.0M |
| 2022-06-29 | 63.38 | $63.00 | 607044 |
| 2022-06-28 | 63.50 | $63.33 | 659400 |
| 2022-06-27 | 63.56 | $62.93 | 553000 |
| 2022-06-24 | 63.72 | $63.35 | 424438 |
| 2022-06-23 | 63.82 | $62.82 | 832000 |
| 2022-06-22 | 64.04 | $63.38 | 1.4M |
| 2022-06-21 | 64.18 | $64.01 | 1.9M |
| 2022-06-17 | 64.22 | $62.76 | 491601 |
| 2022-06-16 | 64.52 | $62.26 | 669700 |
| 2022-06-15 | 64.97 | $63.68 | 950204 |
| 2022-06-14 | 65.20 | $63.79 | 938900 |
| 2022-06-13 | 65.43 | $63.71 | 513067 |
| 2022-06-10 | 65.72 | $64.93 | 471347 |
| 2022-06-09 | 65.79 | $66.12 | 1.3M |
| 2022-06-08 | 65.61 | $66.52 | 537397 |
| 2022-06-07 | 65.32 | $66.72 | 610330 |
| 2022-06-06 | 64.94 | $65.93 | 813412 |
| 2022-06-03 | 64.65 | $65.12 | 592500 |
| 2022-06-02 | 64.49 | $65.89 | 305700 |
| 2022-06-01 | 64.14 | $65.41 | 578925 |
| 2022-05-31 | 63.82 | $64.47 | 482827 |
| 2022-05-27 | 63.66 | $64.58 | 403600 |
| 2022-05-26 | 63.44 | $64.18 | 704615 |
| 2022-05-25 | 63.28 | $63.74 | 191546 |
| 2022-05-24 | 63.17 | $63.63 | 237500 |
| 2022-05-23 | 63.08 | $64.10 | 570909 |
| 2022-05-20 | 62.87 | $63.35 | 874103 |
| 2022-05-19 | 62.79 | $62.45 | 2.3M |
| 2022-05-18 | 62.88 | $62.38 | 412709 |
| 2022-05-17 | 63.01 | $63.29 | 608000 |
| 2022-05-16 | 62.96 | $62.73 | 366600 |
| 2022-05-13 | 63.03 | $63.12 | 290618 |
| 2022-05-12 | 63.03 | $61.87 | 446800 |
| 2022-05-11 | 63.28 | $61.71 | 306300 |
| 2022-05-10 | 63.62 | $62.56 | 204100 |
| 2022-05-09 | 63.83 | $62.79 | 367300 |
| 2022-05-06 | 64.02 | $64.45 | 363911 |
| 2022-05-05 | 63.89 | $63.75 | 524922 |
| 2022-05-04 | 63.88 | $64.95 | 394900 |
| 2022-05-03 | 63.62 | $64.36 | 527631 |
| 2022-05-02 | 63.45 | $63.84 | 572941 |
| 2022-04-29 | 63.35 | $63.31 | 209941 |
| 2022-04-28 | 63.35 | $64.62 | 1.6M |
| 2022-04-27 | 63.07 | $62.24 | 361900 |
| 2022-04-26 | 63.24 | $61.61 | 493144 |
| 2022-04-25 | 63.58 | $63.25 | 790347 |
| 2022-04-22 | 63.63 | $63.15 | 287309 |
| 2022-04-21 | 63.70 | $63.89 | 1.7M |
| 2022-04-20 | 63.63 | $64.19 | 294223 |
| 2022-04-19 | 63.48 | $64.10 | 324841 |
| 2022-04-18 | 63.32 | $63.02 | 359500 |
| 2022-04-14 | 63.37 | $62.95 | 442243 |
| 2022-04-13 | 63.44 | $62.94 | 472800 |
| 2022-04-12 | 63.52 | $61.90 | 432139 |
| 2022-04-11 | 63.83 | $62.62 | 494731 |
| 2022-04-08 | 64.03 | $62.73 | 133472 |
| 2022-04-07 | 64.24 | $62.86 | 182500 |
| 2022-04-06 | 64.46 | $62.95 | 280209 |
| 2022-04-05 | 64.68 | $63.86 | 568000 |
| 2022-04-04 | 64.74 | $65.06 | 338525 |
| 2022-04-01 | 64.56 | $64.57 | 1.4M |
| 2022-03-31 | 64.44 | $64.02 | 309849 |
| 2022-03-30 | 64.42 | $64.66 | 908100 |
| 2022-03-29 | 64.25 | $65.89 | 271400 |
| 2022-03-28 | 63.78 | $65.32 | 382500 |
| 2022-03-25 | 63.36 | $65.45 | 175123 |
| 2022-03-24 | 62.84 | $65.26 | 277121 |
| 2022-03-23 | 62.27 | $64.17 | 600605 |
| 2022-03-22 | 61.84 | $64.69 | 149000 |
| 2022-03-21 | 61.23 | $63.57 | 410800 |
| 2022-03-18 | 60.76 | $63.35 | 164447 |
| 2022-03-17 | 60.27 | $62.42 | 136733 |
| 2022-03-16 | 59.89 | $62.14 | 215115 |
| 2022-03-15 | 59.51 | $60.80 | 233101 |
| 2022-03-14 | 59.37 | $59.95 | 294718 |
| 2022-03-11 | 59.38 | $59.17 | 146500 |
| 2022-03-10 | 59.57 | $59.12 | 307000 |
| 2022-03-09 | 59.81 | $59.00 | 739207 |
| 2022-03-08 | 60.12 | $57.34 | 425000 |
| 2022-03-07 | 60.83 | $58.43 | 2.6M |
| 2022-03-04 | 61.44 | $60.26 | 282600 |
| 2022-03-03 | 61.76 | $61.26 | 292705 |
| 2022-03-02 | 61.92 | $61.32 | 187404 |
| 2022-03-01 | 62.10 | $60.62 | 313541 |
| 2022-02-28 | 62.46 | $61.86 | 335738 |
| 2022-02-25 | 62.62 | $62.67 | 358900 |
| 2022-02-24 | 62.63 | $61.09 | 399120 |
| 2022-02-23 | 62.97 | $61.67 | 227020 |
| 2022-02-22 | 63.26 | $62.28 | 460033 |
| 2022-02-18 | 63.45 | $63.06 | 124606 |
| 2022-02-17 | 63.52 | $63.14 | 220518 |
| 2022-02-16 | 63.57 | $63.99 | 501831 |
| 2022-02-15 | 63.46 | $63.96 | 310400 |
| 2022-02-14 | 63.33 | $63.47 | 912800 |
| 2022-02-11 | 63.29 | $63.31 | 892000 |
| 2022-02-10 | 63.27 | $63.93 | 751428 |
| 2022-02-09 | 63.11 | $64.54 | 183045 |
| 2022-02-08 | 62.80 | $63.96 | 234433 |
| 2022-02-07 | 62.57 | $63.34 | 156923 |
| 2022-02-04 | 62.42 | $63.05 | 204032 |
| 2022-02-03 | 62.32 | $62.44 | 354100 |
| 2022-02-02 | 62.33 | $63.07 | 197600 |
| 2022-02-01 | 62.22 | $62.26 | 368202 |
| 2022-01-31 | 62.25 | $62.33 | 531100 |
| 2022-01-28 | 62.28 | $61.36 | 3.3M |
| 2022-01-27 | 62.53 | $61.32 | 466402 |
| 2022-01-26 | 62.82 | $61.63 | 425111 |
| 2022-01-25 | 63.09 | $62.03 | 482800 |
| 2022-01-24 | 63.32 | $62.19 | 787901 |
| 2022-01-21 | 63.56 | $61.90 | 337038 |
| 2022-01-20 | 63.90 | $62.44 | 1.5M |
| 2022-01-19 | 64.17 | $62.87 | 332400 |
| 2022-01-18 | 64.40 | $63.94 | 417800 |
| 2022-01-14 | 64.43 | $64.84 | 200540 |
| 2022-01-13 | 64.27 | $64.70 | 612600 |
| 2022-01-12 | 64.12 | $65.00 | 416104 |
| 2022-01-11 | 63.88 | $64.54 | 301721 |
| 2022-01-10 | 63.69 | $63.83 | 317000 |
| 2022-01-07 | 63.62 | $63.96 | 260100 |
| 2022-01-06 | 63.51 | $64.30 | 442000 |
| 2022-01-05 | 63.30 | $64.37 | 612140 |
| 2022-01-04 | 63.05 | $64.37 | 653100 |
| 2022-01-03 | 62.76 | $62.79 | 105116 |
| 2021-12-31 | 62.75 | $62.54 | 150300 |
| 2021-12-30 | 62.80 | $62.46 | 170108 |
| 2021-12-29 | 62.86 | $62.61 | 220029 |
| 2021-12-28 | 62.91 | $62.74 | 236011 |
| 2021-12-27 | 62.94 | $62.80 | 89900 |
| 2021-12-23 | 62.95 | $63.56 | 183028 |
| 2021-12-22 | 62.81 | $63.09 | 215500 |
| 2021-12-21 | 62.75 | $63.10 | 194843 |
| 2021-12-20 | 62.67 | $62.48 | 131325 |
| 2021-12-17 | 62.71 | $62.96 | 321847 |
| 2021-12-16 | 62.66 | $63.67 | 278500 |
| 2021-12-15 | 62.45 | $63.61 | 314900 |
| 2021-12-14 | 62.22 | $62.49 | 209942 |
| 2021-12-13 | 62.19 | $62.20 | 145900 |
| 2021-12-10 | 62.21 | $62.88 | 83000 |
| 2021-12-09 | 62.10 | $62.76 | 2.4M |
| 2021-12-08 | 62.00 | $63.37 | 525712 |
| 2021-12-07 | 61.76 | $63.50 | 352907 |
| 2021-12-06 | 61.45 | $61.87 | 194023 |
| 2021-12-03 | 61.44 | $61.35 | 262100 |
| 2021-12-02 | 61.54 | $61.09 | 285636 |
| 2021-12-01 | 61.71 | $59.71 | 270723 |
| 2021-11-30 | 62.21 | $59.94 | 874445 |
| 2021-11-29 | 62.75 | $60.96 | 364814 |
| 2021-11-26 | 63.15 | $60.59 | 852700 |
| 2021-11-24 | 63.70 | $63.53 | 270111 |
| 2021-11-23 | 63.72 | $64.05 | 147626 |
| 2021-11-22 | 63.62 | $63.70 | 133349 |
| 2021-11-19 | 63.59 | $63.36 | 203235 |
| 2021-11-18 | 63.62 | $63.33 | 419929 |
| 2021-11-17 | 63.67 | $63.38 | 97316 |
| 2021-11-16 | 63.70 | $64.00 | 400154 |
| 2021-11-15 | 63.62 | $63.90 | 448833 |
| 2021-11-12 | 63.54 | $63.84 | 198800 |
| 2021-11-11 | 63.45 | $63.21 | 133300 |
| 2021-11-10 | 63.49 | $62.82 | 366300 |
| 2021-11-09 | 63.61 | $63.20 | 490045 |
| 2021-11-08 | 63.67 | $63.80 | 355900 |
| 2021-11-05 | 63.61 | $63.97 | 191339 |
| 2021-11-04 | 63.51 | $64.17 | 228649 |
| 2021-11-03 | 63.35 | $63.97 | 164925 |
| 2021-11-02 | 63.20 | $63.61 | 310600 |
| 2021-11-01 | 63.10 | $63.88 | 195000 |
| 2021-10-29 | 62.93 | $62.77 | 287415 |
| 2021-10-28 | 62.97 | $62.72 | 214500 |
| 2021-10-27 | 63.02 | $62.42 | 211900 |
| 2021-10-26 | 63.15 | $62.95 | 316939 |
| 2021-10-25 | 63.18 | $62.89 | 144114 |
| 2021-10-22 | 63.23 | $62.89 | 217221 |
| 2021-10-21 | 63.29 | $62.66 | 548200 |
| 2021-10-20 | 63.40 | $63.94 | 1.0M |
| 2021-10-19 | 63.26 | $64.10 | 326224 |
| 2021-10-18 | 63.07 | $63.83 | 336000 |
| 2021-10-15 | 62.90 | $63.89 | 107200 |
| 2021-10-14 | 62.69 | $62.94 | 147247 |
| 2021-10-13 | 62.64 | $62.29 | 329104 |
| 2021-10-12 | 62.73 | $62.78 | 258700 |
| 2021-10-11 | 62.73 | $62.69 | 473529 |
| 2021-10-08 | 62.75 | $61.89 | 184800 |
| 2021-10-07 | 62.94 | $61.79 | 361700 |
| 2021-10-06 | 63.18 | $61.40 | 515933 |
| 2021-10-05 | 63.54 | $61.86 | 207800 |
| 2021-10-04 | 63.86 | $60.96 | 1.0M |
| 2021-10-01 | 64.42 | $62.76 | 1.7M |
| 2021-09-30 | 64.69 | $63.16 | 546549 |
| 2021-09-29 | 64.90 | $64.40 | 267400 |
| 2021-09-28 | 64.89 | $64.11 | 354400 |
| 2021-09-27 | 64.93 | $64.98 | 237000 |
| 2021-09-24 | 64.79 | $64.66 | 327000 |
| 2021-09-23 | 64.68 | $64.52 | 154944 |
| 2021-09-22 | 64.58 | $63.92 | 561000 |
| 2021-09-21 | 64.59 | $64.07 | 190500 |
| 2021-09-20 | 64.55 | $63.69 | 409400 |
| 2021-09-17 | 64.58 | $64.80 | 310400 |
| 2021-09-16 | 64.38 | $65.13 | 999739 |
| 2021-09-15 | 64.07 | $65.00 | 173021 |
| 2021-09-14 | 63.72 | $64.60 | 255125 |
| 2021-09-13 | 63.40 | $65.19 | 280035 |
| 2021-09-10 | 62.89 | $64.16 | 397200 |
| 2021-09-09 | 62.52 | $64.04 | 693500 |
| 2021-09-08 | 62.11 | $63.99 | 892500 |
| 2021-09-07 | 61.63 | $64.07 | 606805 |
| 2021-09-03 | 61.06 | $63.36 | 429666 |
| 2021-09-02 | 60.55 | $61.72 | 529644 |
| 2021-09-01 | 60.30 | $61.54 | 903129 |
| 2021-08-31 | 60.05 | $60.53 | 318900 |
| 2021-08-30 | 59.97 | $60.11 | 142244 |
| 2021-08-27 | 59.97 | $60.10 | 90249 |
| 2021-08-26 | 59.97 | $59.87 | 83716 |
| 2021-08-25 | 60.02 | $60.22 | 158240 |
| 2021-08-24 | 60.01 | $60.14 | 206100 |
| 2021-08-23 | 60.02 | $59.73 | 107400 |
| 2021-08-20 | 60.11 | $59.04 | 356042 |
| 2021-08-19 | 60.36 | $59.38 | 261111 |
| 2021-08-18 | 60.59 | $60.14 | 293421 |
| 2021-08-17 | 60.69 | $60.34 | 228048 |
| 2021-08-16 | 60.77 | $60.52 | 1.6M |
| 2021-08-13 | 60.82 | $61.14 | 286600 |
| 2021-08-12 | 60.75 | $61.47 | 314300 |
| 2021-08-11 | 60.60 | $61.63 | 364200 |
| 2021-08-10 | 60.39 | $60.87 | 292101 |
| 2021-08-09 | 60.31 | $60.87 | 192805 |
| 2021-08-06 | 60.22 | $60.72 | 232700 |
| 2021-08-05 | 60.14 | $60.47 | 78947 |
| 2021-08-04 | 60.11 | $60.14 | 126900 |
| 2021-08-03 | 60.14 | $60.68 | 330222 |
| 2021-08-02 | 60.07 | $60.35 | 1.1M |
| 2021-07-30 | 60.05 | $59.76 | 248100 |
| 2021-07-29 | 60.16 | $60.43 | 244017 |
| 2021-07-28 | 60.15 | $60.46 | 247307 |
| 2021-07-27 | 60.14 | $60.02 | 226400 |
| 2021-07-26 | 60.21 | $60.76 | 407117 |
| 2021-07-23 | 60.15 | $60.79 | 421300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
174.41
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
58.62
Average
97.55
Maximum
176.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 174.41 | $172.05 | 165693 |
| 2026-07-17 | 175.25 | $171.85 | 854841 |
| 2026-07-16 | 176.33 | $175.35 | 211100 |
| 2026-07-15 | 176.53 | $176.71 | 246110 |
| 2026-07-14 | 176.32 | $176.97 | 609420 |
| 2026-07-13 | 175.97 | $175.04 | 115100 |
| 2026-07-10 | 176.13 | $176.78 | 194375 |
| 2026-07-09 | 175.77 | $174.67 | 327510 |
| 2026-07-08 | 175.97 | $174.09 | 181505 |
| 2026-07-07 | 176.38 | $175.58 | 223858 |
| 2026-07-06 | 176.39 | $179.75 | 338500 |
| 2026-07-02 | 175.05 | $174.73 | 196842 |
| 2026-07-01 | 174.99 | $175.74 | 313600 |
| 2026-06-30 | 174.58 | $173.52 | 977107 |
| 2026-06-29 | 174.76 | $173.51 | 148100 |
| 2026-06-26 | 174.97 | $173.42 | 392813 |
| 2026-06-25 | 175.22 | $172.82 | 318031 |
| 2026-06-24 | 175.70 | $173.57 | 562349 |
| 2026-06-23 | 176.00 | $173.33 | 296300 |
| 2026-06-22 | 176.42 | $179.75 | 235618 |
| 2026-06-18 | 174.85 | $178.51 | 383431 |
| 2026-06-17 | 173.31 | $175.88 | 308284 |
| 2026-06-16 | 172.23 | $174.38 | 820765 |
| 2026-06-15 | 171.37 | $173.97 | 197145 |
| 2026-06-12 | 170.44 | $171.17 | 158637 |
| 2026-06-11 | 170.19 | $169.92 | 189454 |
| 2026-06-10 | 170.27 | $166.70 | 452442 |
| 2026-06-09 | 171.37 | $169.55 | 401624 |
| 2026-06-08 | 171.79 | $169.91 | 291249 |
| 2026-06-05 | 172.17 | $169.25 | 305334 |
| 2026-06-04 | 172.81 | $173.49 | 442300 |
| 2026-06-03 | 172.22 | $172.47 | 569922 |
| 2026-06-02 | 171.79 | $171.20 | 364671 |
| 2026-06-01 | 171.65 | $169.27 | 331228 |
| 2026-05-29 | 172.04 | $171.52 | 208509 |
| 2026-05-28 | 171.78 | $171.21 | 155516 |
| 2026-05-27 | 171.53 | $171.01 | 158057 |
| 2026-05-26 | 171.24 | $171.31 | 529919 |
| 2026-05-22 | 170.76 | $169.59 | 205871 |
| 2026-05-21 | 170.68 | $169.14 | 126758 |
| 2026-05-20 | 170.69 | $169.65 | 183769 |
| 2026-05-19 | 170.49 | $168.49 | 215813 |
| 2026-05-18 | 170.58 | $169.95 | 251500 |
| 2026-05-15 | 170.19 | $170.58 | 283727 |
| 2026-05-14 | 169.46 | $171.81 | 261700 |
| 2026-05-13 | 168.15 | $171.52 | 330100 |
| 2026-05-12 | 166.60 | $169.09 | 689863 |
| 2026-05-11 | 165.46 | $168.26 | 160842 |
| 2026-05-08 | 164.32 | $166.58 | 206081 |
| 2026-05-07 | 163.44 | $165.53 | 394392 |
| 2026-05-06 | 162.69 | $165.38 | 270164 |
| 2026-05-05 | 161.83 | $163.00 | 343579 |
| 2026-05-04 | 161.53 | $160.82 | 295500 |
| 2026-05-01 | 161.86 | $161.41 | 185446 |
| 2026-04-30 | 162.07 | $162.07 | 203300 |
| 2026-04-29 | 162.13 | $161.22 | 302866 |
| 2026-04-28 | 162.46 | $162.03 | 1.4M |
| 2026-04-27 | 162.60 | $160.80 | 312000 |
| 2026-04-24 | 163.17 | $160.20 | 145324 |
| 2026-04-23 | 164.03 | $160.54 | 368211 |
| 2026-04-22 | 164.96 | $161.59 | 268491 |
| 2026-04-21 | 165.74 | $161.75 | 324800 |
| 2026-04-20 | 166.60 | $164.98 | 334520 |
| 2026-04-17 | 166.60 | $166.58 | 201606 |
| 2026-04-16 | 166.05 | $165.73 | 175838 |
| 2026-04-15 | 165.61 | $165.01 | 276009 |
| 2026-04-14 | 165.27 | $166.20 | 353044 |
| 2026-04-13 | 164.43 | $165.77 | 499800 |
| 2026-04-10 | 163.52 | $165.72 | 167436 |
| 2026-04-09 | 162.40 | $165.38 | 148100 |
| 2026-04-08 | 161.11 | $167.31 | 278870 |
| 2026-04-07 | 158.92 | $160.97 | 187200 |
| 2026-04-06 | 158.26 | $161.71 | 247004 |
| 2026-04-02 | 157.22 | $161.23 | 303100 |
| 2026-04-01 | 156.13 | $162.16 | 748694 |
| 2026-03-31 | 154.51 | $158.58 | 326014 |
| 2026-03-30 | 153.72 | $154.58 | 458062 |
| 2026-03-27 | 154.05 | $154.68 | 241512 |
| 2026-03-26 | 154.46 | $156.38 | 216613 |
| 2026-03-25 | 154.46 | $159.32 | 208577 |
| 2026-03-24 | 153.58 | $156.15 | 315813 |
| 2026-03-23 | 153.55 | $154.74 | 311825 |
| 2026-03-20 | 154.01 | $151.46 | 358911 |
| 2026-03-19 | 155.67 | $155.04 | 450643 |
| 2026-03-18 | 156.59 | $157.80 | 220220 |
| 2026-03-17 | 156.88 | $158.30 | 189900 |
| 2026-03-16 | 157.11 | $158.23 | 287000 |
| 2026-03-13 | 157.45 | $155.64 | 549693 |
| 2026-03-12 | 158.72 | $156.77 | 382049 |
| 2026-03-11 | 159.93 | $159.29 | 302204 |
| 2026-03-10 | 160.63 | $159.90 | 562978 |
| 2026-03-09 | 161.31 | $157.60 | 582945 |
| 2026-03-06 | 162.88 | $156.73 | 1.1M |
| 2026-03-05 | 165.06 | $158.65 | 636100 |
| 2026-03-04 | 167.09 | $162.37 | 424814 |
| 2026-03-03 | 168.35 | $160.81 | 827300 |
| 2026-03-02 | 170.34 | $166.87 | 1.1M |
| 2026-02-27 | 170.79 | $169.58 | 370466 |
| 2026-02-26 | 170.41 | $169.79 | 435293 |
| 2026-02-25 | 169.82 | $170.14 | 539734 |
| 2026-02-24 | 168.91 | $167.74 | 937477 |
| 2026-02-23 | 168.49 | $166.58 | 352622 |
| 2026-02-20 | 168.27 | $166.63 | 439797 |
| 2026-02-19 | 167.92 | $166.30 | 161700 |
| 2026-02-18 | 167.52 | $165.83 | 582844 |
| 2026-02-17 | 167.11 | $164.89 | 490206 |
| 2026-02-13 | 166.81 | $166.85 | 1.6M |
| 2026-02-12 | 165.75 | $166.25 | 738003 |
| 2026-02-11 | 164.57 | $166.65 | 997000 |
| 2026-02-10 | 162.93 | $166.56 | 732700 |
| 2026-02-09 | 160.88 | $165.06 | 870127 |
| 2026-02-06 | 158.80 | $163.63 | 759659 |
| 2026-02-05 | 156.66 | $157.91 | 531029 |
| 2026-02-04 | 155.83 | $160.04 | 998205 |
| 2026-02-03 | 154.11 | $156.38 | 1.7M |
| 2026-02-02 | 153.14 | $153.69 | 701601 |
| 2026-01-30 | 152.78 | $152.73 | 947018 |
| 2026-01-29 | 152.63 | $151.52 | 1.1M |
| 2026-01-28 | 152.80 | $149.51 | 797851 |
| 2026-01-27 | 153.62 | $150.58 | 396859 |
| 2026-01-26 | 154.24 | $150.00 | 1.3M |
| 2026-01-23 | 155.14 | $151.67 | 939400 |
| 2026-01-22 | 155.66 | $154.69 | 334091 |
| 2026-01-21 | 155.29 | $154.07 | 520260 |
| 2026-01-20 | 154.96 | $152.26 | 503900 |
| 2026-01-16 | 155.08 | $155.63 | 521330 |
| 2026-01-15 | 154.09 | $155.45 | 506097 |
| 2026-01-14 | 152.89 | $154.37 | 984336 |
| 2026-01-13 | 151.71 | $153.40 | 907755 |
| 2026-01-12 | 150.52 | $153.43 | 557920 |
| 2026-01-09 | 149.02 | $152.23 | 861959 |
| 2026-01-08 | 147.53 | $148.31 | 516819 |
| 2026-01-07 | 146.92 | $147.62 | 328141 |
| 2026-01-06 | 146.37 | $147.40 | 1.5M |
| 2026-01-05 | 145.74 | $147.56 | 1.7M |
| 2026-01-02 | 144.90 | $144.99 | 350315 |
| 2025-12-31 | 144.66 | $144.16 | 173699 |
| 2025-12-30 | 144.61 | $144.26 | 241751 |
| 2025-12-29 | 144.50 | $143.90 | 218400 |
| 2025-12-26 | 144.45 | $143.63 | 171440 |
| 2025-12-24 | 144.45 | $143.78 | 78203 |
| 2025-12-23 | 144.38 | $144.61 | 206167 |
| 2025-12-22 | 144.00 | $144.09 | 370300 |
| 2025-12-19 | 143.68 | $144.58 | 366099 |
| 2025-12-18 | 143.10 | $141.56 | 324457 |
| 2025-12-17 | 143.33 | $141.56 | 330001 |
| 2025-12-16 | 143.58 | $142.27 | 632248 |
| 2025-12-15 | 143.62 | $144.76 | 374273 |
| 2025-12-12 | 142.85 | $143.21 | 518575 |
| 2025-12-11 | 142.38 | $143.00 | 352645 |
| 2025-12-10 | 141.83 | $142.64 | 491382 |
| 2025-12-09 | 141.26 | $142.08 | 570400 |
| 2025-12-08 | 140.71 | $140.79 | 384833 |
| 2025-12-05 | 140.42 | $140.77 | 407800 |
| 2025-12-04 | 140.05 | $140.51 | 1.3M |
| 2025-12-03 | 139.66 | $139.06 | 333728 |
| 2025-12-02 | 139.62 | $139.53 | 351047 |
| 2025-12-01 | 139.40 | $139.43 | 1.1M |
| 2025-11-28 | 139.14 | $140.38 | 558645 |
| 2025-11-26 | 138.50 | $140.58 | 309319 |
| 2025-11-25 | 137.64 | $138.27 | 579642 |
| 2025-11-24 | 137.30 | $137.92 | 302956 |
| 2025-11-21 | 136.99 | $136.84 | 914139 |
| 2025-11-20 | 136.94 | $134.93 | 758741 |
| 2025-11-19 | 137.47 | $135.94 | 424694 |
| 2025-11-18 | 137.77 | $135.29 | 523800 |
| 2025-11-17 | 138.32 | $137.44 | 423815 |
| 2025-11-14 | 138.29 | $139.12 | 498540 |
| 2025-11-13 | 137.68 | $137.27 | 318940 |
| 2025-11-12 | 137.50 | $138.79 | 560723 |
| 2025-11-11 | 136.78 | $137.05 | 217206 |
| 2025-11-10 | 136.42 | $136.96 | 392433 |
| 2025-11-07 | 135.99 | $135.91 | 398394 |
| 2025-11-06 | 135.77 | $134.94 | 390200 |
| 2025-11-05 | 135.79 | $135.36 | 687200 |
| 2025-11-04 | 135.66 | $134.84 | 633486 |
| 2025-11-03 | 135.64 | $135.60 | 214433 |
| 2025-10-31 | 135.35 | $135.34 | 846300 |
| 2025-10-30 | 135.04 | $135.55 | 355416 |
| 2025-10-29 | 134.58 | $133.99 | 1.5M |
| 2025-10-28 | 134.49 | $134.88 | 281918 |
| 2025-10-27 | 134.07 | $135.83 | 393305 |
| 2025-10-24 | 133.24 | $134.18 | 445400 |
| 2025-10-23 | 132.73 | $133.69 | 725600 |
| 2025-10-22 | 132.24 | $133.15 | 523900 |
| 2025-10-21 | 131.80 | $132.88 | 799415 |
| 2025-10-20 | 131.34 | $133.29 | 284736 |
| 2025-10-17 | 130.63 | $131.14 | 201200 |
| 2025-10-16 | 130.44 | $130.26 | 370837 |
| 2025-10-15 | 130.49 | $131.02 | 565785 |
| 2025-10-14 | 130.29 | $129.74 | 436100 |
| 2025-10-13 | 130.45 | $128.97 | 715555 |
| 2025-10-10 | 130.87 | $127.19 | 1.3M |
| 2025-10-09 | 131.94 | $132.95 | 1.6M |
| 2025-10-08 | 131.40 | $133.32 | 447510 |
| 2025-10-07 | 130.61 | $132.80 | 1.3M |
| 2025-10-06 | 129.79 | $133.17 | 368309 |
| 2025-10-03 | 128.67 | $129.61 | 158441 |
| 2025-10-02 | 128.43 | $127.17 | 292054 |
| 2025-10-01 | 128.90 | $126.92 | 1.2M |
| 2025-09-30 | 129.54 | $128.03 | 282768 |
| 2025-09-29 | 129.96 | $128.98 | 243303 |
| 2025-09-26 | 130.16 | $129.82 | 184844 |
| 2025-09-25 | 130.12 | $129.79 | 294726 |
| 2025-09-24 | 130.06 | $129.86 | 299143 |
| 2025-09-23 | 129.94 | $129.48 | 245400 |
| 2025-09-22 | 129.90 | $129.70 | 118102 |
| 2025-09-19 | 129.75 | $129.05 | 224840 |
| 2025-09-18 | 129.76 | $129.99 | 229250 |
| 2025-09-17 | 129.44 | $128.61 | 182001 |
| 2025-09-16 | 129.47 | $128.95 | 390131 |
| 2025-09-15 | 129.37 | $129.46 | 259600 |
| 2025-09-12 | 129.05 | $128.66 | 141200 |
| 2025-09-11 | 128.90 | $129.37 | 411700 |
| 2025-09-10 | 128.45 | $128.31 | 135167 |
| 2025-09-09 | 128.22 | $128.44 | 474117 |
| 2025-09-08 | 127.86 | $129.86 | 664000 |
| 2025-09-05 | 126.96 | $127.21 | 666655 |
| 2025-09-04 | 126.67 | $126.89 | 161932 |
| 2025-09-03 | 126.39 | $125.35 | 190048 |
| 2025-09-02 | 126.52 | $125.80 | 216700 |
| 2025-08-29 | 126.50 | $124.43 | 275177 |
| 2025-08-28 | 126.89 | $125.65 | 419700 |
| 2025-08-27 | 126.95 | $125.05 | 161906 |
| 2025-08-26 | 127.18 | $125.50 | 158579 |
| 2025-08-25 | 127.27 | $125.85 | 178165 |
| 2025-08-22 | 127.23 | $126.41 | 297900 |
| 2025-08-21 | 126.97 | $125.55 | 158644 |
| 2025-08-20 | 126.87 | $125.79 | 167548 |
| 2025-08-19 | 126.62 | $126.26 | 167828 |
| 2025-08-18 | 126.13 | $126.47 | 321483 |
| 2025-08-15 | 125.41 | $125.86 | 856376 |
| 2025-08-14 | 124.69 | $124.37 | 180415 |
| 2025-08-13 | 124.23 | $124.84 | 1.4M |
| 2025-08-12 | 123.48 | $125.21 | 528900 |
| 2025-08-11 | 122.41 | $123.57 | 193244 |
| 2025-08-08 | 121.59 | $123.48 | 211740 |
| 2025-08-07 | 120.58 | $121.13 | 196300 |
| 2025-08-06 | 120.07 | $120.69 | 299349 |
| 2025-08-05 | 119.57 | $119.23 | 152959 |
| 2025-08-04 | 119.39 | $118.93 | 425331 |
| 2025-08-01 | 119.24 | $117.54 | 367601 |
| 2025-07-31 | 119.47 | $119.36 | 322950 |
| 2025-07-30 | 119.16 | $118.84 | 294600 |
| 2025-07-29 | 118.91 | $117.96 | 159200 |
| 2025-07-28 | 118.85 | $118.83 | 194000 |
| 2025-07-25 | 118.48 | $119.96 | 217300 |
| 2025-07-24 | 117.64 | $120.87 | 834007 |
| 2025-07-23 | 116.32 | $120.37 | 1.3M |
| 2025-07-22 | 114.84 | $114.96 | 292241 |
| 2025-07-21 | 114.74 | $114.76 | 283900 |
| 2025-07-18 | 114.69 | $114.59 | 602516 |
| 2025-07-17 | 114.66 | $115.32 | 274449 |
| 2025-07-16 | 114.39 | $114.20 | 373252 |
| 2025-07-15 | 114.41 | $114.58 | 246416 |
| 2025-07-14 | 114.31 | $114.82 | 335534 |
| 2025-07-11 | 114.11 | $114.25 | 187400 |
| 2025-07-10 | 114.04 | $114.07 | 85589 |
| 2025-07-09 | 114.00 | $114.35 | 139936 |
| 2025-07-08 | 113.86 | $114.03 | 400534 |
| 2025-07-07 | 113.79 | $112.94 | 1.0M |
| 2025-07-03 | 114.04 | $115.12 | 344319 |
| 2025-07-02 | 113.65 | $113.38 | 222600 |
| 2025-07-01 | 113.72 | $113.48 | 212924 |
| 2025-06-30 | 113.76 | $114.27 | 268401 |
| 2025-06-27 | 113.57 | $115.54 | 232700 |
| 2025-06-26 | 112.92 | $113.31 | 395909 |
| 2025-06-25 | 112.83 | $111.60 | 676670 |
| 2025-06-24 | 113.26 | $112.93 | 236700 |
| 2025-06-23 | 113.36 | $112.95 | 465700 |
| 2025-06-20 | 113.48 | $112.70 | 288418 |
| 2025-06-18 | 113.68 | $113.69 | 251600 |
| 2025-06-17 | 113.61 | $112.63 | 224327 |
| 2025-06-16 | 113.85 | $113.57 | 233706 |
| 2025-06-13 | 113.84 | $112.61 | 279301 |
| 2025-06-12 | 114.11 | $113.39 | 239700 |
| 2025-06-11 | 114.18 | $113.40 | 203017 |
| 2025-06-10 | 114.24 | $113.76 | 239500 |
| 2025-06-09 | 114.18 | $113.56 | 252226 |
| 2025-06-06 | 114.15 | $114.03 | 222320 |
| 2025-06-05 | 113.94 | $112.40 | 354432 |
| 2025-06-04 | 114.18 | $112.75 | 471500 |
| 2025-06-03 | 114.35 | $113.82 | 391333 |
| 2025-06-02 | 114.18 | $113.96 | 394100 |
| 2025-05-30 | 113.90 | $113.68 | 555500 |
| 2025-05-29 | 113.62 | $113.27 | 339016 |
| 2025-05-28 | 113.38 | $113.20 | 280944 |
| 2025-05-27 | 113.09 | $114.66 | 509000 |
| 2025-05-23 | 112.25 | $110.61 | 249142 |
| 2025-05-22 | 112.48 | $110.59 | 478709 |
| 2025-05-21 | 112.73 | $110.48 | 312600 |
| 2025-05-20 | 113.06 | $111.78 | 546700 |
| 2025-05-19 | 113.00 | $111.38 | 423100 |
| 2025-05-16 | 113.03 | $112.04 | 319015 |
| 2025-05-15 | 112.82 | $111.31 | 358737 |
| 2025-05-14 | 112.75 | $110.77 | 586121 |
| 2025-05-13 | 112.80 | $112.64 | 543000 |
| 2025-05-12 | 112.23 | $114.12 | 240519 |
| 2025-05-09 | 111.03 | $110.64 | 284100 |
| 2025-05-08 | 110.64 | $110.65 | 564558 |
| 2025-05-07 | 110.12 | $109.42 | 233311 |
| 2025-05-06 | 109.85 | $109.46 | 270585 |
| 2025-05-05 | 109.47 | $110.32 | 316600 |
| 2025-05-02 | 108.72 | $110.45 | 239513 |
| 2025-05-01 | 107.73 | $109.85 | 319300 |
| 2025-04-30 | 106.71 | $108.65 | 385838 |
| 2025-04-29 | 105.82 | $109.00 | 690739 |
| 2025-04-28 | 104.62 | $108.15 | 573902 |
| 2025-04-25 | 103.44 | $107.87 | 1.5M |
| 2025-04-24 | 102.09 | $106.45 | 151746 |
| 2025-04-23 | 100.92 | $105.60 | 544571 |
| 2025-04-22 | 99.80 | $103.85 | 299228 |
| 2025-04-21 | 99.02 | $101.03 | 293519 |
| 2025-04-17 | 99.02 | $102.77 | 461400 |
| 2025-04-16 | 98.51 | $100.34 | 298051 |
| 2025-04-15 | 98.72 | $102.04 | 273623 |
| 2025-04-14 | 98.51 | $101.08 | 734861 |
| 2025-04-11 | 98.61 | $99.87 | 669300 |
| 2025-04-10 | 99.18 | $98.04 | 821063 |
| 2025-04-09 | 100.52 | $104.00 | 1.3M |
| 2025-04-08 | 100.34 | $95.74 | 936200 |
| 2025-04-07 | 102.79 | $96.13 | 2.5M |
| 2025-04-04 | 105.71 | $96.08 | 1.7M |
| 2025-04-03 | 109.31 | $102.26 | 1.2M |
| 2025-04-02 | 111.76 | $109.60 | 237623 |
| 2025-04-01 | 112.41 | $109.25 | 656911 |
| 2025-03-31 | 113.31 | $110.18 | 401106 |
| 2025-03-28 | 114.10 | $110.87 | 411300 |
| 2025-03-27 | 114.82 | $114.01 | 327600 |
| 2025-03-26 | 114.67 | $114.06 | 388189 |
| 2025-03-25 | 114.44 | $114.75 | 184996 |
| 2025-03-24 | 113.92 | $114.46 | 476741 |
| 2025-03-21 | 113.34 | $114.05 | 345400 |
| 2025-03-20 | 112.75 | $113.69 | 268500 |
| 2025-03-19 | 112.11 | $114.33 | 685300 |
| 2025-03-18 | 111.12 | $113.13 | 525144 |
| 2025-03-17 | 110.28 | $113.23 | 557476 |
| 2025-03-14 | 109.21 | $111.22 | 434500 |
| 2025-03-13 | 108.54 | $108.80 | 324955 |
| 2025-03-12 | 108.50 | $109.34 | 421800 |
| 2025-03-11 | 108.28 | $107.08 | 641411 |
| 2025-03-10 | 108.73 | $107.45 | 727214 |
| 2025-03-07 | 109.17 | $110.20 | 411126 |
| 2025-03-06 | 108.83 | $109.11 | 702907 |
| 2025-03-05 | 108.77 | $110.27 | 687300 |
| 2025-03-04 | 108.33 | $107.95 | 773501 |
| 2025-03-03 | 108.53 | $109.10 | 578424 |
| 2025-02-28 | 108.42 | $108.58 | 821019 |
| 2025-02-27 | 108.45 | $108.80 | 515634 |
| 2025-02-26 | 108.43 | $108.29 | 526522 |
| 2025-02-25 | 108.57 | $108.46 | 586005 |
| 2025-02-24 | 108.70 | $107.51 | 525325 |
| 2025-02-21 | 109.16 | $107.50 | 685924 |
| 2025-02-20 | 109.72 | $108.63 | 864651 |
| 2025-02-19 | 110.05 | $109.74 | 596839 |
| 2025-02-18 | 110.10 | $110.88 | 381335 |
| 2025-02-14 | 109.80 | $110.14 | 174000 |
| 2025-02-13 | 109.66 | $110.49 | 223519 |
| 2025-02-12 | 109.38 | $109.78 | 251475 |
| 2025-02-11 | 109.26 | $109.59 | 158232 |
| 2025-02-10 | 109.18 | $108.98 | 230445 |
| 2025-02-07 | 109.28 | $108.19 | 382809 |
| 2025-02-06 | 109.65 | $109.51 | 272703 |
| 2025-02-05 | 109.69 | $109.69 | 302233 |
| 2025-02-04 | 109.68 | $109.53 | 275900 |
| 2025-02-03 | 109.71 | $108.78 | 690812 |
| 2025-01-31 | 109.99 | $110.39 | 182145 |
| 2025-01-30 | 109.81 | $111.09 | 266200 |
| 2025-01-29 | 109.38 | $109.95 | 207859 |
| 2025-01-28 | 109.21 | $110.39 | 484100 |
| 2025-01-27 | 108.87 | $109.11 | 914900 |
| 2025-01-24 | 108.87 | $110.75 | 183123 |
| 2025-01-23 | 108.36 | $109.86 | 244200 |
| 2025-01-22 | 108.02 | $109.56 | 415534 |
| 2025-01-21 | 107.72 | $109.17 | 472100 |
| 2025-01-17 | 107.49 | $107.70 | 268814 |
| 2025-01-16 | 107.69 | $106.46 | 1.2M |
| 2025-01-15 | 108.34 | $108.00 | 407592 |
| 2025-01-14 | 108.67 | $107.95 | 310320 |
| 2025-01-13 | 109.09 | $107.71 | 262400 |
| 2025-01-10 | 109.70 | $107.37 | 529038 |
| 2025-01-08 | 110.54 | $110.69 | 198236 |
| 2025-01-07 | 110.52 | $110.74 | 1.1M |
| 2025-01-06 | 110.49 | $110.80 | 1.2M |
| 2025-01-03 | 110.42 | $110.38 | 169038 |
| 2025-01-02 | 110.48 | $110.31 | 255400 |
| 2024-12-31 | 110.57 | $110.29 | 527300 |
| 2024-12-30 | 110.69 | $110.01 | 356000 |
| 2024-12-27 | 110.92 | $111.10 | 303200 |
| 2024-12-26 | 110.85 | $110.53 | 194758 |
| 2024-12-24 | 110.95 | $111.41 | 97712 |
| 2024-12-23 | 110.79 | $111.19 | 261500 |
| 2024-12-20 | 110.65 | $110.14 | 284147 |
| 2024-12-19 | 110.82 | $110.88 | 759177 |
| 2024-12-18 | 110.79 | $108.79 | 578638 |
| 2024-12-17 | 111.40 | $110.10 | 148200 |
| 2024-12-16 | 111.73 | $111.17 | 579364 |
| 2024-12-13 | 111.78 | $111.48 | 601600 |
| 2024-12-12 | 111.73 | $111.90 | 447900 |
| 2024-12-11 | 111.52 | $112.84 | 427702 |
| 2024-12-10 | 110.96 | $111.10 | 360100 |
| 2024-12-09 | 110.81 | $111.02 | 795222 |
| 2024-12-06 | 110.65 | $110.93 | 216245 |
| 2024-12-05 | 110.48 | $111.14 | 213108 |
| 2024-12-04 | 110.19 | $111.24 | 199500 |
| 2024-12-03 | 109.81 | $111.49 | 622300 |
| 2024-12-02 | 109.26 | $110.05 | 338200 |
| 2024-11-29 | 109.04 | $108.77 | 105100 |
| 2024-11-27 | 109.18 | $107.01 | 278827 |
| 2024-11-26 | 109.91 | $109.18 | 667700 |
| 2024-11-25 | 110.11 | $110.32 | 591027 |
| 2024-11-22 | 109.98 | $110.45 | 430500 |
| 2024-11-21 | 109.77 | $109.14 | 500027 |
| 2024-11-20 | 109.93 | $109.30 | 368820 |
| 2024-11-19 | 110.06 | $109.47 | 559517 |
| 2024-11-18 | 110.16 | $109.71 | 939123 |
| 2024-11-15 | 110.19 | $108.80 | 1.2M |
| 2024-11-14 | 110.51 | $110.65 | 607736 |
| 2024-11-13 | 110.29 | $109.76 | 434600 |
| 2024-11-12 | 110.30 | $109.81 | 281142 |
| 2024-11-11 | 110.28 | $111.02 | 320800 |
| 2024-11-08 | 109.86 | $109.58 | 463044 |
| 2024-11-07 | 109.78 | $111.38 | 551000 |
| 2024-11-06 | 109.11 | $111.54 | 1.2M |
| 2024-11-05 | 108.23 | $108.99 | 176800 |
| 2024-11-04 | 107.95 | $107.70 | 481200 |
| 2024-11-01 | 108.02 | $108.18 | 1.1M |
| 2024-10-31 | 107.95 | $107.57 | 469500 |
| 2024-10-30 | 108.06 | $108.72 | 374291 |
| 2024-10-29 | 107.81 | $108.80 | 262500 |
| 2024-10-28 | 107.49 | $107.82 | 467332 |
| 2024-10-25 | 107.40 | $106.29 | 215800 |
| 2024-10-24 | 107.77 | $106.00 | 189145 |
| 2024-10-23 | 108.32 | $105.79 | 213135 |
| 2024-10-22 | 109.03 | $106.71 | 219827 |
| 2024-10-21 | 109.60 | $107.64 | 249900 |
| 2024-10-18 | 109.98 | $108.82 | 353788 |
| 2024-10-17 | 110.04 | $108.74 | 308436 |
| 2024-10-16 | 110.12 | $108.77 | 266762 |
| 2024-10-15 | 110.17 | $107.75 | 571328 |
| 2024-10-14 | 110.53 | $110.16 | 518183 |
| 2024-10-11 | 110.18 | $109.74 | 376800 |
| 2024-10-10 | 109.84 | $108.82 | 384500 |
| 2024-10-09 | 109.69 | $109.17 | 166600 |
| 2024-10-08 | 109.36 | $109.13 | 378610 |
| 2024-10-07 | 108.94 | $109.03 | 499809 |
| 2024-10-04 | 108.43 | $110.68 | 530772 |
| 2024-10-03 | 107.25 | $107.58 | 271847 |
| 2024-10-02 | 106.78 | $107.79 | 1.2M |
| 2024-10-01 | 106.11 | $106.25 | 409041 |
| 2024-09-30 | 105.77 | $106.00 | 708648 |
| 2024-09-27 | 105.41 | $103.95 | 1.1M |
| 2024-09-26 | 105.61 | $108.57 | 1.2M |
| 2024-09-25 | 104.37 | $105.42 | 737420 |
| 2024-09-24 | 103.85 | $104.74 | 316114 |
| 2024-09-23 | 103.43 | $105.70 | 563236 |
| 2024-09-20 | 102.61 | $105.25 | 706900 |
| 2024-09-19 | 101.76 | $104.03 | 1.1M |
| 2024-09-18 | 101.11 | $101.29 | 575910 |
| 2024-09-17 | 101.21 | $101.34 | 560500 |
| 2024-09-16 | 101.32 | $101.42 | 730007 |
| 2024-09-13 | 101.46 | $100.63 | 536957 |
| 2024-09-12 | 101.88 | $101.80 | 508108 |
| 2024-09-11 | 102.04 | $100.92 | 923800 |
| 2024-09-10 | 102.53 | $100.38 | 2.5M |
| 2024-09-09 | 103.31 | $101.53 | 767600 |
| 2024-09-06 | 103.89 | $99.36 | 1.3M |
| 2024-09-05 | 105.30 | $103.72 | 1.2M |
| 2024-09-04 | 105.62 | $103.38 | 1.0M |
| 2024-09-03 | 106.12 | $105.92 | 1.2M |
| 2024-08-30 | 105.91 | $107.52 | 360600 |
| 2024-08-29 | 105.13 | $105.84 | 592600 |
| 2024-08-28 | 104.71 | $105.24 | 609839 |
| 2024-08-27 | 104.39 | $105.18 | 1.2M |
| 2024-08-26 | 104.01 | $104.56 | 2.4M |
| 2024-08-23 | 103.76 | $106.19 | 810917 |
| 2024-08-22 | 102.93 | $105.28 | 755900 |
| 2024-08-21 | 102.22 | $105.21 | 486500 |
| 2024-08-20 | 101.40 | $104.25 | 677247 |
| 2024-08-19 | 100.73 | $105.91 | 1.1M |
| 2024-08-16 | 99.42 | $105.30 | 599300 |
| 2024-08-15 | 98.06 | $105.75 | 796324 |
| 2024-08-14 | 96.31 | $101.95 | 683224 |
| 2024-08-13 | 95.46 | $101.11 | 728335 |
| 2024-08-12 | 94.76 | $98.48 | 858317 |
| 2024-08-09 | 94.83 | $97.52 | 887360 |
| 2024-08-08 | 95.32 | $97.94 | 1.1M |
| 2024-08-07 | 95.88 | $95.42 | 2.7M |
| 2024-08-06 | 97.45 | $92.01 | 2.4M |
| 2024-08-05 | 100.54 | $91.43 | 6.3M |
| 2024-08-02 | 104.56 | $96.59 | 3.9M |
| 2024-08-01 | 107.87 | $104.39 | 1.9M |
| 2024-07-31 | 109.47 | $109.63 | 1.0M |
| 2024-07-30 | 109.79 | $109.22 | 813200 |
| 2024-07-29 | 110.33 | $109.59 | 655500 |
| 2024-07-26 | 110.88 | $109.04 | 1.6M |
| 2024-07-25 | 111.74 | $107.47 | 1.4M |
| 2024-07-24 | 113.30 | $109.30 | 1.6M |
| 2024-07-23 | 114.62 | $112.60 | 410900 |
| 2024-07-22 | 115.16 | $113.45 | 452838 |
| 2024-07-19 | 115.55 | $113.41 | 800841 |
| 2024-07-18 | 116.01 | $114.01 | 886000 |
| 2024-07-17 | 116.36 | $114.59 | 2.4M |
| 2024-07-16 | 116.57 | $116.71 | 965529 |
| 2024-07-15 | 116.13 | $114.70 | 925000 |
| 2024-07-12 | 116.19 | $115.02 | 644144 |
| 2024-07-11 | 116.14 | $115.33 | 1.7M |
| 2024-07-10 | 115.94 | $117.51 | 925400 |
| 2024-07-09 | 114.98 | $115.20 | 998737 |
| 2024-07-08 | 114.50 | $114.66 | 368149 |
| 2024-07-05 | 114.07 | $115.20 | 752600 |
| 2024-07-03 | 113.34 | $115.57 | 487000 |
| 2024-07-02 | 112.31 | $114.44 | 736722 |
| 2024-07-01 | 111.40 | $112.69 | 1.5M |
| 2024-06-28 | 110.83 | $112.82 | 888112 |
| 2024-06-27 | 110.09 | $111.64 | 358708 |
| 2024-06-26 | 109.56 | $111.02 | 504968 |
| 2024-06-25 | 109.10 | $110.63 | 1.8M |
| 2024-06-24 | 108.67 | $109.27 | 864644 |
| 2024-06-21 | 108.57 | $108.37 | 294101 |
| 2024-06-20 | 108.75 | $108.66 | 838940 |
| 2024-06-18 | 108.88 | $108.09 | 767412 |
| 2024-06-17 | 109.22 | $108.02 | 628000 |
| 2024-06-14 | 109.66 | $108.77 | 474528 |
| 2024-06-13 | 109.96 | $108.33 | 694800 |
| 2024-06-12 | 110.46 | $110.53 | 306388 |
| 2024-06-11 | 110.36 | $109.94 | 314845 |
| 2024-06-10 | 110.42 | $111.07 | 487890 |
| 2024-06-07 | 110.12 | $109.78 | 375945 |
| 2024-06-06 | 110.16 | $109.65 | 572100 |
| 2024-06-05 | 110.25 | $109.80 | 1.5M |
| 2024-06-04 | 110.29 | $109.84 | 514908 |
| 2024-06-03 | 110.33 | $111.08 | 772300 |
| 2024-05-31 | 109.97 | $111.11 | 738319 |
| 2024-05-30 | 109.51 | $109.42 | 277700 |
| 2024-05-29 | 109.48 | $108.81 | 439327 |
| 2024-05-28 | 109.62 | $110.48 | 320294 |
| 2024-05-24 | 109.27 | $109.58 | 385121 |
| 2024-05-23 | 109.11 | $108.22 | 512123 |
| 2024-05-22 | 109.34 | $108.68 | 432000 |
| 2024-05-21 | 109.47 | $109.85 | 318922 |
| 2024-05-20 | 109.24 | $110.36 | 608169 |
| 2024-05-17 | 108.80 | $108.87 | 770132 |
| 2024-05-16 | 108.73 | $108.09 | 869713 |
| 2024-05-15 | 108.88 | $109.23 | 626244 |
| 2024-05-14 | 108.70 | $109.08 | 315049 |
| 2024-05-13 | 108.51 | $108.40 | 390169 |
| 2024-05-10 | 108.49 | $108.67 | 491617 |
| 2024-05-09 | 108.38 | $108.87 | 400222 |
| 2024-05-08 | 108.18 | $108.18 | 483200 |
| 2024-05-07 | 108.14 | $108.65 | 734700 |
| 2024-05-06 | 107.94 | $109.58 | 1.2M |
| 2024-05-03 | 107.39 | $108.13 | 943961 |
| 2024-05-02 | 107.18 | $107.21 | 1.1M |
| 2024-05-01 | 107.22 | $107.94 | 472844 |
| 2024-04-30 | 107.04 | $108.51 | 718428 |
| 2024-04-29 | 106.63 | $107.68 | 934253 |
| 2024-04-26 | 106.41 | $107.96 | 2.0M |
| 2024-04-25 | 106.05 | $105.63 | 1.4M |
| 2024-04-24 | 106.35 | $107.26 | 641351 |
| 2024-04-23 | 106.20 | $106.46 | 676475 |
| 2024-04-22 | 106.29 | $106.33 | 652933 |
| 2024-04-19 | 106.44 | $105.42 | 906742 |
| 2024-04-18 | 106.91 | $105.72 | 416843 |
| 2024-04-17 | 107.40 | $105.65 | 2.1M |
| 2024-04-16 | 108.00 | $106.66 | 1.0M |
| 2024-04-15 | 108.41 | $108.39 | 758300 |
| 2024-04-12 | 108.36 | $107.86 | 1.2M |
| 2024-04-11 | 108.44 | $109.08 | 989930 |
| 2024-04-10 | 108.15 | $107.78 | 769197 |
| 2024-04-09 | 108.18 | $108.46 | 607100 |
| 2024-04-08 | 108.00 | $108.01 | 514400 |
| 2024-04-05 | 107.90 | $107.22 | 743400 |
| 2024-04-04 | 108.02 | $106.59 | 1.3M |
| 2024-04-03 | 108.34 | $107.72 | 1.0M |
| 2024-04-02 | 108.36 | $106.64 | 591838 |
| 2024-04-01 | 108.70 | $107.01 | 861027 |
| 2024-03-28 | 108.97 | $108.50 | 451348 |
| 2024-03-27 | 108.80 | $108.86 | 855200 |
| 2024-03-26 | 108.44 | $108.58 | 1.1M |
| 2024-03-25 | 108.06 | $107.84 | 662769 |
| 2024-03-22 | 107.81 | $108.80 | 941000 |
| 2024-03-21 | 107.17 | $109.21 | 2.8M |
| 2024-03-20 | 106.22 | $108.19 | 1.6M |
| 2024-03-19 | 105.37 | $107.23 | 1.2M |
| 2024-03-18 | 104.62 | $105.57 | 1.3M |
| 2024-03-15 | 104.22 | $104.00 | 1.1M |
| 2024-03-14 | 104.20 | $102.50 | 859400 |
| 2024-03-13 | 104.64 | $102.52 | 888218 |
| 2024-03-12 | 105.15 | $103.22 | 1.4M |
| 2024-03-11 | 105.53 | $102.09 | 3.3M |
| 2024-03-08 | 106.31 | $104.99 | 860442 |
| 2024-03-07 | 106.31 | $105.50 | 1.3M |
| 2024-03-06 | 106.11 | $106.56 | 1.2M |
| 2024-03-05 | 105.49 | $105.16 | 1.8M |
| 2024-03-04 | 105.13 | $104.73 | 816919 |
| 2024-03-01 | 104.79 | $105.07 | 847505 |
| 2024-02-29 | 104.23 | $103.26 | 792058 |
| 2024-02-28 | 104.09 | $103.19 | 580800 |
| 2024-02-27 | 103.89 | $103.82 | 1.0M |
| 2024-02-26 | 103.40 | $103.39 | 857000 |
| 2024-02-23 | 102.91 | $103.34 | 747413 |
| 2024-02-22 | 102.28 | $103.12 | 1.4M |
| 2024-02-21 | 101.55 | $101.50 | 750413 |
| 2024-02-20 | 101.13 | $101.45 | 1.7M |
| 2024-02-16 | 100.61 | $100.79 | 848234 |
| 2024-02-15 | 100.14 | $100.62 | 1.0M |
| 2024-02-14 | 99.59 | $99.76 | 629490 |
| 2024-02-13 | 99.16 | $99.49 | 839773 |
| 2024-02-12 | 98.70 | $98.68 | 1.7M |
| 2024-02-09 | 98.36 | $98.24 | 490838 |
| 2024-02-08 | 98.05 | $97.84 | 497133 |
| 2024-02-07 | 97.78 | $97.67 | 590600 |
| 2024-02-06 | 97.47 | $96.67 | 743000 |
| 2024-02-05 | 97.38 | $96.91 | 639145 |
| 2024-02-02 | 97.17 | $97.07 | 830703 |
| 2024-02-01 | 96.83 | $96.37 | 1.1M |
| 2024-01-31 | 96.61 | $95.89 | 1.0M |
| 2024-01-30 | 96.46 | $95.61 | 436210 |
| 2024-01-29 | 96.34 | $95.73 | 929800 |
| 2024-01-26 | 96.13 | $94.78 | 587142 |
| 2024-01-25 | 96.13 | $95.34 | 563300 |
| 2024-01-24 | 95.92 | $95.25 | 736900 |
| 2024-01-23 | 95.67 | $95.37 | 1.0M |
| 2024-01-22 | 95.29 | $96.03 | 1.4M |
| 2024-01-19 | 94.58 | $94.88 | 643901 |
| 2024-01-18 | 94.04 | $94.82 | 1.0M |
| 2024-01-17 | 93.39 | $93.85 | 1.2M |
| 2024-01-16 | 92.87 | $94.35 | 1.3M |
| 2024-01-12 | 92.05 | $93.54 | 1.4M |
| 2024-01-11 | 91.29 | $93.28 | 3.9M |
| 2024-01-10 | 90.44 | $92.74 | 1.7M |
| 2024-01-09 | 89.56 | $90.57 | 586663 |
| 2024-01-08 | 89.17 | $91.14 | 691842 |
| 2024-01-05 | 88.51 | $90.35 | 792900 |
| 2024-01-04 | 87.97 | $89.47 | 1.6M |
| 2024-01-03 | 87.59 | $88.52 | 1.5M |
| 2024-01-02 | 87.43 | $88.02 | 1.3M |
| 2023-12-29 | 87.41 | $87.98 | 636900 |
| 2023-12-28 | 87.42 | $87.97 | 792020 |
| 2023-12-27 | 87.43 | $87.48 | 496322 |
| 2023-12-26 | 87.62 | $87.58 | 305800 |
| 2023-12-22 | 87.84 | $87.79 | 661405 |
| 2023-12-21 | 88.04 | $88.71 | 703413 |
| 2023-12-20 | 88.01 | $88.15 | 629918 |
| 2023-12-19 | 88.17 | $88.51 | 882233 |
| 2023-12-18 | 88.25 | $87.65 | 565016 |
| 2023-12-15 | 88.64 | $87.13 | 1.0M |
| 2023-12-14 | 89.28 | $87.70 | 2.8M |
| 2023-12-13 | 89.88 | $89.33 | 920297 |
| 2023-12-12 | 90.11 | $89.78 | 732300 |
| 2023-12-11 | 90.24 | $90.37 | 799800 |
| 2023-12-08 | 90.21 | $89.13 | 775200 |
| 2023-12-07 | 90.56 | $89.14 | 1.4M |
| 2023-12-06 | 90.98 | $90.68 | 890100 |
| 2023-12-05 | 91.00 | $89.69 | 646600 |
| 2023-12-04 | 91.33 | $90.15 | 1.4M |
| 2023-12-01 | 91.56 | $91.26 | 576800 |
| 2023-11-30 | 91.49 | $91.12 | 634000 |
| 2023-11-29 | 91.43 | $90.22 | 579429 |
| 2023-11-28 | 91.63 | $90.61 | 1.8M |
| 2023-11-27 | 91.72 | $91.27 | 757607 |
| 2023-11-24 | 91.62 | $91.76 | 307442 |
| 2023-11-22 | 91.31 | $91.35 | 848800 |
| 2023-11-21 | 91.04 | $89.99 | 735500 |
| 2023-11-20 | 91.13 | $90.57 | 891140 |
| 2023-11-17 | 91.04 | $91.54 | 939700 |
| 2023-11-16 | 90.60 | $90.45 | 555623 |
| 2023-11-15 | 90.39 | $90.64 | 700706 |
| 2023-11-14 | 90.05 | $91.15 | 975512 |
| 2023-11-13 | 89.46 | $89.94 | 705559 |
| 2023-11-10 | 89.12 | $89.68 | 1.2M |
| 2023-11-09 | 88.76 | $88.67 | 806729 |
| 2023-11-08 | 88.64 | $87.65 | 1.7M |
| 2023-11-07 | 88.81 | $89.21 | 1.2M |
| 2023-11-06 | 88.51 | $89.70 | 1.6M |
| 2023-11-03 | 87.97 | $90.67 | 1.1M |
| 2023-11-02 | 87.01 | $89.77 | 678515 |
| 2023-11-01 | 86.12 | $88.60 | 638324 |
| 2023-10-31 | 85.42 | $87.73 | 1.2M |
| 2023-10-30 | 84.84 | $85.29 | 777305 |
| 2023-10-27 | 84.93 | $85.18 | 1.0M |
| 2023-10-26 | 85.08 | $84.86 | 985805 |
| 2023-10-25 | 85.39 | $85.74 | 568390 |
| 2023-10-24 | 85.50 | $85.67 | 680125 |
| 2023-10-23 | 85.67 | $84.99 | 1.0M |
| 2023-10-20 | 86.10 | $85.48 | 390741 |
| 2023-10-19 | 86.49 | $86.01 | 1.2M |
| 2023-10-18 | 86.80 | $86.73 | 997634 |
| 2023-10-17 | 86.96 | $87.88 | 779300 |
| 2023-10-16 | 86.80 | $87.72 | 714607 |
| 2023-10-13 | 86.66 | $87.02 | 1.6M |
| 2023-10-12 | 86.71 | $88.31 | 1.2M |
| 2023-10-11 | 86.39 | $87.58 | 296620 |
| 2023-10-10 | 86.23 | $87.71 | 848300 |
| 2023-10-09 | 86.02 | $85.91 | 317935 |
| 2023-10-06 | 86.34 | $86.27 | 490905 |
| 2023-10-05 | 86.63 | $85.27 | 739222 |
| 2023-10-04 | 87.31 | $83.85 | 1.0M |
| 2023-10-03 | 88.59 | $85.46 | 1.2M |
| 2023-10-02 | 89.65 | $87.80 | 651412 |
| 2023-09-29 | 90.19 | $88.25 | 999244 |
| 2023-09-28 | 90.68 | $89.88 | 1.8M |
| 2023-09-27 | 90.76 | $89.64 | 321700 |
| 2023-09-26 | 90.90 | $89.05 | 473740 |
| 2023-09-25 | 91.25 | $90.11 | 551200 |
| 2023-09-22 | 91.30 | $90.12 | 950700 |
| 2023-09-21 | 91.34 | $89.55 | 1.5M |
| 2023-09-20 | 91.53 | $90.81 | 515520 |
| 2023-09-19 | 91.33 | $91.89 | 887034 |
| 2023-09-18 | 90.72 | $90.68 | 417000 |
| 2023-09-15 | 90.32 | $90.49 | 596900 |
| 2023-09-14 | 89.87 | $90.85 | 1.1M |
| 2023-09-13 | 89.17 | $89.17 | 410400 |
| 2023-09-12 | 88.82 | $88.88 | 296100 |
| 2023-09-11 | 88.47 | $88.45 | 1.2M |
| 2023-09-08 | 88.14 | $88.03 | 850331 |
| 2023-09-07 | 87.86 | $88.57 | 719048 |
| 2023-09-06 | 87.31 | $88.81 | 654634 |
| 2023-09-05 | 86.55 | $88.55 | 450996 |
| 2023-09-01 | 85.69 | $87.24 | 1.2M |
| 2023-08-31 | 85.05 | $86.05 | 480800 |
| 2023-08-30 | 84.63 | $85.53 | 211500 |
| 2023-08-29 | 84.28 | $85.36 | 262019 |
| 2023-08-28 | 83.89 | $85.33 | 223411 |
| 2023-08-25 | 83.44 | $84.23 | 553600 |
| 2023-08-24 | 83.23 | $83.38 | 322739 |
| 2023-08-23 | 83.24 | $83.75 | 506800 |
| 2023-08-22 | 83.15 | $83.32 | 268938 |
| 2023-08-21 | 83.17 | $82.97 | 704577 |
| 2023-08-18 | 83.30 | $82.43 | 422009 |
| 2023-08-17 | 83.64 | $82.43 | 682100 |
| 2023-08-16 | 84.06 | $82.96 | 474700 |
| 2023-08-15 | 84.39 | $83.60 | 1.1M |
| 2023-08-14 | 84.58 | $84.40 | 388000 |
| 2023-08-11 | 84.55 | $84.97 | 295200 |
| 2023-08-10 | 84.32 | $84.97 | 399200 |
| 2023-08-09 | 84.04 | $83.90 | 534034 |
| 2023-08-08 | 84.03 | $84.12 | 584412 |
| 2023-08-07 | 83.93 | $84.28 | 288400 |
| 2023-08-04 | 83.76 | $83.35 | 331222 |
| 2023-08-03 | 83.84 | $82.70 | 384649 |
| 2023-08-02 | 84.12 | $83.54 | 2.9M |
| 2023-08-01 | 84.20 | $85.06 | 455600 |
| 2023-07-31 | 83.79 | $85.38 | 2.6M |
| 2023-07-28 | 83.19 | $84.87 | 977651 |
| 2023-07-27 | 82.61 | $82.86 | 813118 |
| 2023-07-26 | 82.54 | $82.83 | 376636 |
| 2023-07-25 | 82.45 | $82.98 | 720011 |
| 2023-07-24 | 82.30 | $83.16 | 330712 |
| 2023-07-21 | 82.05 | $83.07 | 393800 |
| 2023-07-20 | 81.77 | $82.42 | 473047 |
| 2023-07-19 | 81.64 | $82.96 | 1.1M |
| 2023-07-18 | 81.31 | $82.34 | 1.3M |
| 2023-07-17 | 81.10 | $80.65 | 820490 |
| 2023-07-14 | 81.39 | $80.77 | 831139 |
| 2023-07-13 | 81.71 | $81.11 | 2.2M |
| 2023-07-12 | 81.98 | $80.40 | 878500 |
| 2023-07-11 | 82.54 | $81.27 | 655956 |
| 2023-07-10 | 82.93 | $81.45 | 494627 |
| 2023-07-07 | 83.34 | $81.95 | 566900 |
| 2023-07-06 | 83.67 | $82.00 | 531242 |
| 2023-07-05 | 84.03 | $83.47 | 580556 |
| 2023-07-03 | 83.99 | $84.00 | 365500 |
| 2023-06-30 | 83.74 | $83.25 | 499218 |
| 2023-06-29 | 83.65 | $83.06 | 482915 |
| 2023-06-28 | 83.58 | $82.98 | 702308 |
| 2023-06-27 | 83.49 | $82.00 | 416344 |
| 2023-06-26 | 83.67 | $81.45 | 292736 |
| 2023-06-23 | 84.02 | $82.17 | 528500 |
| 2023-06-22 | 84.19 | $83.92 | 1.1M |
| 2023-06-21 | 83.81 | $83.70 | 1.4M |
| 2023-06-20 | 83.37 | $82.28 | 503800 |
| 2023-06-16 | 83.24 | $83.56 | 319326 |
| 2023-06-15 | 82.65 | $83.22 | 619350 |
| 2023-06-14 | 81.99 | $82.98 | 846000 |
| 2023-06-13 | 81.23 | $82.55 | 715300 |
| 2023-06-12 | 80.41 | $80.74 | 563449 |
| 2023-06-09 | 79.95 | $80.35 | 588400 |
| 2023-06-08 | 79.48 | $79.06 | 838700 |
| 2023-06-07 | 79.29 | $79.05 | 882700 |
| 2023-06-06 | 79.04 | $80.55 | 855350 |
| 2023-06-05 | 78.24 | $78.70 | 689399 |
| 2023-06-02 | 77.82 | $79.05 | 478600 |
| 2023-06-01 | 77.17 | $76.93 | 410129 |
| 2023-05-31 | 77.04 | $75.49 | 371301 |
| 2023-05-30 | 77.32 | $76.69 | 1.1M |
| 2023-05-26 | 77.25 | $77.25 | 571200 |
| 2023-05-25 | 76.96 | $76.99 | 608207 |
| 2023-05-24 | 76.68 | $75.95 | 700102 |
| 2023-05-23 | 76.64 | $76.11 | 412848 |
| 2023-05-22 | 76.51 | $76.96 | 337760 |
| 2023-05-19 | 76.07 | $76.20 | 372427 |
| 2023-05-18 | 75.74 | $76.62 | 443445 |
| 2023-05-17 | 75.19 | $76.03 | 642439 |
| 2023-05-16 | 74.69 | $74.78 | 218843 |
| 2023-05-15 | 74.46 | $75.18 | 434409 |
| 2023-05-12 | 74.04 | $74.33 | 136000 |
| 2023-05-11 | 73.78 | $73.57 | 104927 |
| 2023-05-10 | 73.69 | $73.52 | 188200 |
| 2023-05-09 | 73.58 | $74.28 | 185748 |
| 2023-05-08 | 73.19 | $73.38 | 116006 |
| 2023-05-05 | 72.99 | $73.29 | 266323 |
| 2023-05-04 | 72.76 | $71.65 | 91900 |
| 2023-05-03 | 73.00 | $72.09 | 130722 |
| 2023-05-02 | 73.13 | $72.50 | 789100 |
| 2023-05-01 | 73.14 | $73.73 | 108127 |
| 2023-04-28 | 72.76 | $73.24 | 238636 |
| 2023-04-27 | 72.43 | $72.73 | 86300 |
| 2023-04-26 | 72.19 | $71.29 | 229800 |
| 2023-04-25 | 72.33 | $71.30 | 107845 |
| 2023-04-24 | 72.48 | $72.40 | 109500 |
| 2023-04-21 | 72.31 | $72.49 | 193933 |
| 2023-04-20 | 72.06 | $71.97 | 83610 |
| 2023-04-19 | 71.90 | $72.00 | 179825 |
| 2023-04-18 | 71.68 | $72.16 | 173200 |
| 2023-04-17 | 71.36 | $72.01 | 114032 |
| 2023-04-14 | 71.00 | $71.57 | 152400 |
| 2023-04-13 | 70.69 | $71.46 | 160700 |
| 2023-04-12 | 70.34 | $71.04 | 604326 |
| 2023-04-11 | 70.04 | $70.90 | 123600 |
| 2023-04-10 | 69.72 | $70.30 | 50538 |
| 2023-04-06 | 69.52 | $69.24 | 106649 |
| 2023-04-05 | 69.60 | $69.25 | 114429 |
| 2023-04-04 | 69.70 | $70.44 | 162736 |
| 2023-04-03 | 69.45 | $70.94 | 205127 |
| 2023-03-31 | 68.98 | $70.72 | 106707 |
| 2023-03-30 | 68.48 | $70.00 | 69916 |
| 2023-03-29 | 68.11 | $69.77 | 85800 |
| 2023-03-28 | 67.74 | $68.34 | 120328 |
| 2023-03-27 | 67.75 | $68.56 | 439600 |
| 2023-03-24 | 67.71 | $68.17 | 99149 |
| 2023-03-23 | 67.80 | $67.80 | 134912 |
| 2023-03-22 | 68.04 | $67.76 | 281634 |
| 2023-03-21 | 68.35 | $68.80 | 252600 |
| 2023-03-20 | 68.42 | $67.79 | 274400 |
| 2023-03-17 | 68.83 | $66.83 | 402000 |
| 2023-03-16 | 69.65 | $68.58 | 264898 |
| 2023-03-15 | 70.10 | $67.35 | 640700 |
| 2023-03-14 | 71.03 | $69.01 | 247700 |
| 2023-03-13 | 71.63 | $68.99 | 1.5M |
| 2023-03-10 | 72.36 | $70.97 | 353300 |
| 2023-03-09 | 72.61 | $72.49 | 373220 |
| 2023-03-08 | 72.41 | $73.06 | 278417 |
| 2023-03-07 | 71.97 | $72.32 | 1.0M |
| 2023-03-06 | 71.65 | $72.22 | 118347 |
| 2023-03-03 | 71.28 | $72.03 | 123100 |
| 2023-03-02 | 70.87 | $70.78 | 142600 |
| 2023-03-01 | 70.76 | $70.68 | 156910 |
| 2023-02-28 | 70.64 | $70.13 | 221606 |
| 2023-02-27 | 70.65 | $70.63 | 93939 |
| 2023-02-24 | 70.50 | $69.99 | 272400 |
| 2023-02-23 | 70.50 | $70.22 | 90400 |
| 2023-02-22 | 70.41 | $69.82 | 190431 |
| 2023-02-21 | 70.42 | $70.10 | 133348 |
| 2023-02-17 | 70.32 | $70.30 | 166208 |
| 2023-02-16 | 70.12 | $69.88 | 149913 |
| 2023-02-15 | 70.00 | $70.10 | 151000 |
| 2023-02-14 | 69.77 | $69.89 | 68144 |
| 2023-02-13 | 69.53 | $69.80 | 102443 |
| 2023-02-10 | 69.26 | $69.27 | 246726 |
| 2023-02-09 | 69.09 | $68.74 | 168816 |
| 2023-02-08 | 69.03 | $68.38 | 180200 |
| 2023-02-07 | 69.06 | $68.95 | 347900 |
| 2023-02-06 | 68.90 | $68.66 | 259200 |
| 2023-02-03 | 68.79 | $68.31 | 925400 |
| 2023-02-02 | 68.74 | $67.82 | 371100 |
| 2023-02-01 | 68.83 | $68.37 | 249107 |
| 2023-01-31 | 68.75 | $68.79 | 343741 |
| 2023-01-30 | 68.50 | $68.56 | 298710 |
| 2023-01-27 | 68.25 | $68.74 | 149500 |
| 2023-01-26 | 67.88 | $68.73 | 249605 |
| 2023-01-25 | 67.42 | $68.61 | 167700 |
| 2023-01-24 | 66.89 | $68.02 | 201100 |
| 2023-01-23 | 66.42 | $67.86 | 301600 |
| 2023-01-20 | 65.90 | $67.45 | 800100 |
| 2023-01-19 | 65.39 | $66.01 | 194400 |
| 2023-01-18 | 65.22 | $66.29 | 251200 |
| 2023-01-17 | 64.94 | $66.07 | 1.2M |
| 2023-01-13 | 64.68 | $65.42 | 563000 |
| 2023-01-12 | 64.57 | $65.77 | 255308 |
| 2023-01-11 | 64.34 | $65.64 | 795949 |
| 2023-01-10 | 64.12 | $64.99 | 274058 |
| 2023-01-09 | 64.06 | $64.66 | 330006 |
| 2023-01-06 | 64.12 | $64.73 | 687643 |
| 2023-01-05 | 64.18 | $63.95 | 379508 |
| 2023-01-04 | 64.52 | $64.59 | 438000 |
| 2023-01-03 | 64.75 | $64.47 | 1.2M |
| 2022-12-30 | 65.08 | $64.29 | 219026 |
| 2022-12-29 | 65.55 | $65.66 | 174111 |
| 2022-12-28 | 65.71 | $65.42 | 103400 |
| 2022-12-27 | 65.98 | $65.62 | 65600 |
| 2022-12-23 | 66.26 | $65.54 | 129641 |
| 2022-12-22 | 66.64 | $66.10 | 215441 |
| 2022-12-21 | 66.92 | $66.29 | 312100 |
| 2022-12-20 | 67.22 | $65.92 | 998900 |
| 2022-12-19 | 67.69 | $67.19 | 352400 |
| 2022-12-16 | 67.86 | $67.35 | 316200 |
| 2022-12-15 | 68.02 | $67.77 | 679000 |
| 2022-12-14 | 68.08 | $67.90 | 258600 |
| 2022-12-13 | 68.10 | $68.38 | 267600 |
| 2022-12-12 | 67.97 | $68.23 | 286847 |
| 2022-12-09 | 67.86 | $67.87 | 180300 |
| 2022-12-08 | 67.82 | $67.61 | 171621 |
| 2022-12-07 | 67.86 | $66.97 | 246726 |
| 2022-12-06 | 68.10 | $66.97 | 771613 |
| 2022-12-05 | 68.38 | $66.67 | 504634 |
| 2022-12-02 | 68.81 | $67.03 | 1.6M |
| 2022-12-01 | 69.20 | $67.86 | 1.1M |
| 2022-11-30 | 69.40 | $69.02 | 407072 |
| 2022-11-29 | 69.25 | $68.50 | 200100 |
| 2022-11-28 | 69.22 | $68.80 | 171311 |
| 2022-11-25 | 69.06 | $69.44 | 48708 |
| 2022-11-23 | 68.64 | $68.93 | 166029 |
| 2022-11-22 | 68.27 | $69.00 | 340924 |
| 2022-11-21 | 67.77 | $67.78 | 218702 |
| 2022-11-18 | 67.54 | $67.39 | 96300 |
| 2022-11-17 | 67.36 | $67.12 | 204049 |
| 2022-11-16 | 67.21 | $66.91 | 104200 |
| 2022-11-15 | 67.08 | $66.87 | 125122 |
| 2022-11-14 | 66.92 | $66.63 | 365600 |
| 2022-11-11 | 66.78 | $66.93 | 400839 |
| 2022-11-10 | 66.50 | $67.10 | 725140 |
| 2022-11-09 | 66.09 | $66.07 | 129327 |
| 2022-11-08 | 65.90 | $66.41 | 183615 |
| 2022-11-07 | 65.55 | $66.00 | 176639 |
| 2022-11-04 | 65.24 | $65.85 | 618800 |
| 2022-11-03 | 64.90 | $64.94 | 201600 |
| 2022-11-02 | 64.78 | $64.88 | 295135 |
| 2022-11-01 | 64.63 | $65.10 | 655214 |
| 2022-10-31 | 64.38 | $64.76 | 402400 |
| 2022-10-28 | 64.17 | $64.45 | 303244 |
| 2022-10-27 | 64.01 | $63.53 | 447900 |
| 2022-10-26 | 64.11 | $64.37 | 342809 |
| 2022-10-25 | 63.96 | $64.87 | 591134 |
| 2022-10-24 | 63.62 | $64.07 | 173100 |
| 2022-10-21 | 63.45 | $63.68 | 419100 |
| 2022-10-20 | 63.37 | $63.56 | 496800 |
| 2022-10-19 | 63.31 | $63.58 | 997600 |
| 2022-10-18 | 63.24 | $63.65 | 1.9M |
| 2022-10-17 | 63.13 | $63.93 | 502800 |
| 2022-10-14 | 62.92 | $63.19 | 312100 |
| 2022-10-13 | 62.89 | $63.64 | 473600 |
| 2022-10-12 | 62.73 | $62.61 | 435821 |
| 2022-10-11 | 62.86 | $62.76 | 356000 |
| 2022-10-10 | 62.98 | $63.19 | 319743 |
| 2022-10-07 | 63.00 | $63.27 | 575243 |
| 2022-10-06 | 63.01 | $63.69 | 530611 |
| 2022-10-05 | 62.89 | $64.12 | 751010 |
| 2022-10-04 | 62.62 | $64.68 | 473200 |
| 2022-10-03 | 62.12 | $62.93 | 429200 |
| 2022-09-30 | 62.08 | $61.68 | 300829 |
| 2022-09-29 | 62.45 | $62.37 | 359100 |
| 2022-09-28 | 62.70 | $62.58 | 308400 |
| 2022-09-27 | 62.94 | $61.99 | 284100 |
| 2022-09-26 | 63.44 | $62.26 | 300512 |
| 2022-09-23 | 63.98 | $63.31 | 888309 |
| 2022-09-22 | 64.30 | $63.90 | 793200 |
| 2022-09-21 | 64.52 | $64.07 | 565324 |
| 2022-09-20 | 64.73 | $64.54 | 1.2M |
| 2022-09-19 | 64.84 | $64.77 | 243118 |
| 2022-09-16 | 64.91 | $64.47 | 560500 |
| 2022-09-15 | 65.08 | $64.87 | 170500 |
| 2022-09-14 | 65.17 | $65.13 | 519518 |
| 2022-09-13 | 65.20 | $64.73 | 356948 |
| 2022-09-12 | 65.35 | $65.94 | 344036 |
| 2022-09-09 | 65.16 | $66.00 | 322800 |
| 2022-09-08 | 64.91 | $65.48 | 982900 |
| 2022-09-07 | 64.77 | $64.53 | 589804 |
| 2022-09-06 | 64.90 | $64.38 | 283439 |
| 2022-09-02 | 65.10 | $64.12 | 401925 |
| 2022-09-01 | 65.44 | $64.73 | 313903 |
| 2022-08-31 | 65.65 | $64.97 | 246700 |
| 2022-08-30 | 65.82 | $65.35 | 195600 |
| 2022-08-29 | 65.91 | $65.43 | 437800 |
| 2022-08-26 | 65.99 | $65.26 | 465506 |
| 2022-08-25 | 66.12 | $66.14 | 599800 |
| 2022-08-24 | 66.01 | $65.72 | 921500 |
| 2022-08-23 | 65.98 | $65.49 | 384200 |
| 2022-08-22 | 66.02 | $65.55 | 589127 |
| 2022-08-19 | 66.04 | $65.84 | 513127 |
| 2022-08-18 | 65.96 | $66.33 | 431900 |
| 2022-08-17 | 65.70 | $66.14 | 307724 |
| 2022-08-16 | 65.42 | $65.73 | 399845 |
| 2022-08-15 | 65.21 | $65.70 | 601106 |
| 2022-08-12 | 64.96 | $65.73 | 631569 |
| 2022-08-11 | 64.64 | $64.88 | 512504 |
| 2022-08-10 | 64.51 | $64.64 | 522000 |
| 2022-08-09 | 64.42 | $63.91 | 448500 |
| 2022-08-08 | 64.54 | $64.45 | 499910 |
| 2022-08-05 | 64.52 | $64.30 | 828000 |
| 2022-08-04 | 64.53 | $63.60 | 448700 |
| 2022-08-03 | 64.76 | $64.34 | 386100 |
| 2022-08-02 | 64.80 | $64.08 | 887400 |
| 2022-08-01 | 64.92 | $64.77 | 1.2M |
| 2022-07-29 | 64.84 | $64.82 | 558900 |
| 2022-07-28 | 64.73 | $64.56 | 900200 |
| 2022-07-27 | 64.66 | $65.28 | 326211 |
| 2022-07-26 | 64.34 | $64.20 | 580200 |
| 2022-07-25 | 64.29 | $64.79 | 484912 |
| 2022-07-22 | 64.03 | $64.24 | 523618 |
| 2022-07-21 | 63.89 | $64.81 | 566000 |
| 2022-07-20 | 63.53 | $64.44 | 230000 |
| 2022-07-19 | 63.20 | $64.33 | 580547 |
| 2022-07-18 | 62.85 | $63.30 | 354600 |
| 2022-07-15 | 62.74 | $63.44 | 709400 |
| 2022-07-14 | 62.58 | $62.84 | 486400 |
| 2022-07-13 | 62.57 | $62.80 | 452137 |
| 2022-07-12 | 62.58 | $62.89 | 524500 |
| 2022-07-11 | 62.56 | $63.20 | 609003 |
| 2022-07-08 | 62.46 | $63.46 | 510509 |
| 2022-07-07 | 62.26 | $62.90 | 670800 |
| 2022-07-06 | 62.20 | $62.01 | 948439 |
| 2022-07-05 | 62.42 | $62.34 | 622716 |
| 2022-07-01 | 62.59 | $62.59 | 594316 |
| 2022-06-30 | 62.73 | $62.43 | 1.0M |
| 2022-06-29 | 62.96 | $63.00 | 607044 |
| 2022-06-28 | 63.07 | $63.33 | 659400 |
| 2022-06-27 | 63.11 | $62.93 | 553000 |
| 2022-06-24 | 63.28 | $63.35 | 424438 |
| 2022-06-23 | 63.37 | $62.82 | 832000 |
| 2022-06-22 | 63.66 | $63.38 | 1.4M |
| 2022-06-21 | 63.83 | $64.01 | 1.9M |
| 2022-06-17 | 63.84 | $62.76 | 491601 |
| 2022-06-16 | 64.26 | $62.26 | 669700 |
| 2022-06-15 | 64.92 | $63.68 | 950204 |
| 2022-06-14 | 65.28 | $63.79 | 938900 |
| 2022-06-13 | 65.67 | $63.71 | 513067 |
| 2022-06-10 | 66.16 | $64.93 | 471347 |
| 2022-06-09 | 66.36 | $66.12 | 1.3M |
| 2022-06-08 | 66.21 | $66.52 | 537397 |
| 2022-06-07 | 65.88 | $66.72 | 610330 |
| 2022-06-06 | 65.41 | $65.93 | 813412 |
| 2022-06-03 | 65.07 | $65.12 | 592500 |
| 2022-06-02 | 64.91 | $65.89 | 305700 |
| 2022-06-01 | 64.45 | $65.41 | 578925 |
| 2022-05-31 | 64.04 | $64.47 | 482827 |
| 2022-05-27 | 63.82 | $64.58 | 403600 |
| 2022-05-26 | 63.53 | $64.18 | 704615 |
| 2022-05-25 | 63.29 | $63.74 | 191546 |
| 2022-05-24 | 63.14 | $63.63 | 237500 |
| 2022-05-23 | 63.00 | $64.10 | 570909 |
| 2022-05-20 | 62.68 | $63.35 | 874103 |
| 2022-05-19 | 62.52 | $62.45 | 2.3M |
| 2022-05-18 | 62.62 | $62.38 | 412709 |
| 2022-05-17 | 62.77 | $63.29 | 608000 |
| 2022-05-16 | 62.67 | $62.73 | 366600 |
| 2022-05-13 | 62.73 | $63.12 | 290618 |
| 2022-05-12 | 62.69 | $61.87 | 446800 |
| 2022-05-11 | 63.03 | $61.71 | 306300 |
| 2022-05-10 | 63.51 | $62.56 | 204100 |
| 2022-05-09 | 63.82 | $62.79 | 367300 |
| 2022-05-06 | 64.11 | $64.45 | 363911 |
| 2022-05-05 | 63.95 | $63.75 | 524922 |
| 2022-05-04 | 63.97 | $64.95 | 394900 |
| 2022-05-03 | 63.60 | $64.36 | 527631 |
| 2022-05-02 | 63.35 | $63.84 | 572941 |
| 2022-04-29 | 63.20 | $63.31 | 209941 |
| 2022-04-28 | 63.18 | $64.62 | 1.6M |
| 2022-04-27 | 62.75 | $62.24 | 361900 |
| 2022-04-26 | 62.98 | $61.61 | 493144 |
| 2022-04-25 | 63.47 | $63.25 | 790347 |
| 2022-04-22 | 63.54 | $63.15 | 287309 |
| 2022-04-21 | 63.65 | $63.89 | 1.7M |
| 2022-04-20 | 63.55 | $64.19 | 294223 |
| 2022-04-19 | 63.34 | $64.10 | 324841 |
| 2022-04-18 | 63.10 | $63.02 | 359500 |
| 2022-04-14 | 63.15 | $62.95 | 442243 |
| 2022-04-13 | 63.24 | $62.94 | 472800 |
| 2022-04-12 | 63.35 | $61.90 | 432139 |
| 2022-04-11 | 63.82 | $62.62 | 494731 |
| 2022-04-08 | 64.15 | $62.73 | 133472 |
| 2022-04-07 | 64.51 | $62.86 | 182500 |
| 2022-04-06 | 64.89 | $62.95 | 280209 |
| 2022-04-05 | 65.32 | $63.86 | 568000 |
| 2022-04-04 | 65.54 | $65.06 | 338525 |
| 2022-04-01 | 65.41 | $64.57 | 1.4M |
| 2022-03-31 | 65.38 | $64.02 | 309849 |
| 2022-03-30 | 65.49 | $64.66 | 908100 |
| 2022-03-29 | 65.41 | $65.89 | 271400 |
| 2022-03-28 | 64.90 | $65.32 | 382500 |
| 2022-03-25 | 64.43 | $65.45 | 175123 |
| 2022-03-24 | 63.81 | $65.26 | 277121 |
| 2022-03-23 | 63.09 | $64.17 | 600605 |
| 2022-03-22 | 62.54 | $64.69 | 149000 |
| 2022-03-21 | 61.70 | $63.57 | 410800 |
| 2022-03-18 | 61.04 | $63.35 | 164447 |
| 2022-03-17 | 60.30 | $62.42 | 136733 |
| 2022-03-16 | 59.70 | $62.14 | 215115 |
| 2022-03-15 | 59.06 | $60.80 | 233101 |
| 2022-03-14 | 58.73 | $59.95 | 294718 |
| 2022-03-11 | 58.62 | $59.17 | 146500 |
| 2022-03-10 | 58.75 | $59.12 | 307000 |
| 2022-03-09 | 58.95 | $59.00 | 739207 |
| 2022-03-08 | 59.26 | $57.34 | 425000 |
| 2022-03-07 | 60.18 | $58.43 | 2.6M |
| 2022-03-04 | 60.96 | $60.26 | 282600 |
| 2022-03-03 | 61.36 | $61.26 | 292705 |
| 2022-03-02 | 61.53 | $61.32 | 187404 |
| 2022-03-01 | 61.73 | $60.62 | 313541 |
| 2022-02-28 | 62.21 | $61.86 | 335738 |
| 2022-02-25 | 62.40 | $62.67 | 358900 |
| 2022-02-24 | 62.38 | $61.09 | 399120 |
| 2022-02-23 | 62.87 | $61.67 | 227020 |
| 2022-02-22 | 63.27 | $62.28 | 460033 |
| 2022-02-18 | 63.58 | $63.06 | 124606 |
| 2022-02-17 | 63.69 | $63.14 | 220518 |
| 2022-02-16 | 63.81 | $63.99 | 501831 |
| 2022-02-15 | 63.68 | $63.96 | 310400 |
| 2022-02-14 | 63.52 | $63.47 | 912800 |
| 2022-02-11 | 63.48 | $63.31 | 892000 |
| 2022-02-10 | 63.47 | $63.93 | 751428 |
| 2022-02-09 | 63.27 | $64.54 | 183045 |
| 2022-02-08 | 62.83 | $63.96 | 234433 |
| 2022-02-07 | 62.47 | $63.34 | 156923 |
| 2022-02-04 | 62.24 | $63.05 | 204032 |
| 2022-02-03 | 62.05 | $62.44 | 354100 |
| 2022-02-02 | 62.02 | $63.07 | 197600 |
| 2022-02-01 | 61.80 | $62.26 | 368202 |
| 2022-01-31 | 61.79 | $62.33 | 531100 |
| 2022-01-28 | 61.76 | $61.36 | 3.3M |
| 2022-01-27 | 62.04 | $61.32 | 466402 |
| 2022-01-26 | 62.41 | $61.63 | 425111 |
| 2022-01-25 | 62.76 | $62.03 | 482800 |
| 2022-01-24 | 63.07 | $62.19 | 787901 |
| 2022-01-21 | 63.40 | $61.90 | 337038 |
| 2022-01-20 | 63.90 | $62.44 | 1.5M |
| 2022-01-19 | 64.33 | $62.87 | 332400 |
| 2022-01-18 | 64.70 | $63.94 | 417800 |
| 2022-01-14 | 64.82 | $64.84 | 200540 |
| 2022-01-13 | 64.66 | $64.70 | 612600 |
| 2022-01-12 | 64.50 | $65.00 | 416104 |
| 2022-01-11 | 64.21 | $64.54 | 301721 |
| 2022-01-10 | 63.99 | $63.83 | 317000 |
| 2022-01-07 | 63.93 | $63.96 | 260100 |
| 2022-01-06 | 63.82 | $64.30 | 442000 |
| 2022-01-05 | 63.56 | $64.37 | 612140 |
| 2022-01-04 | 63.23 | $64.37 | 653100 |
| 2022-01-03 | 62.81 | $62.79 | 105116 |
| 2021-12-31 | 62.81 | $62.54 | 150300 |
| 2021-12-30 | 62.88 | $62.46 | 170108 |
| 2021-12-29 | 62.99 | $62.61 | 220029 |
| 2021-12-28 | 63.08 | $62.74 | 236011 |
| 2021-12-27 | 63.14 | $62.80 | 89900 |
| 2021-12-23 | 63.19 | $63.56 | 183028 |
| 2021-12-22 | 63.02 | $63.09 | 215500 |
| 2021-12-21 | 62.94 | $63.10 | 194843 |
| 2021-12-20 | 62.85 | $62.48 | 131325 |
| 2021-12-17 | 62.93 | $62.96 | 321847 |
| 2021-12-16 | 62.88 | $63.67 | 278500 |
| 2021-12-15 | 62.58 | $63.61 | 314900 |
| 2021-12-14 | 62.24 | $62.49 | 209942 |
| 2021-12-13 | 62.19 | $62.20 | 145900 |
| 2021-12-10 | 62.21 | $62.88 | 83000 |
| 2021-12-09 | 62.03 | $62.76 | 2.4M |
| 2021-12-08 | 61.85 | $63.37 | 525712 |
| 2021-12-07 | 61.44 | $63.50 | 352907 |
| 2021-12-06 | 60.92 | $61.87 | 194023 |
| 2021-12-03 | 60.81 | $61.35 | 262100 |
| 2021-12-02 | 60.85 | $61.09 | 285636 |
| 2021-12-01 | 61.00 | $59.71 | 270723 |
| 2021-11-30 | 61.64 | $59.94 | 874445 |
| 2021-11-29 | 62.35 | $60.96 | 364814 |
| 2021-11-26 | 62.90 | $60.59 | 852700 |
| 2021-11-24 | 63.69 | $63.53 | 270111 |
| 2021-11-23 | 63.72 | $64.05 | 147626 |
| 2021-11-22 | 63.60 | $63.70 | 133349 |
| 2021-11-19 | 63.56 | $63.36 | 203235 |
| 2021-11-18 | 63.61 | $63.33 | 419929 |
| 2021-11-17 | 63.68 | $63.38 | 97316 |
| 2021-11-16 | 63.75 | $64.00 | 400154 |
| 2021-11-15 | 63.64 | $63.90 | 448833 |
| 2021-11-12 | 63.53 | $63.84 | 198800 |
| 2021-11-11 | 63.41 | $63.21 | 133300 |
| 2021-11-10 | 63.47 | $62.82 | 366300 |
| 2021-11-09 | 63.66 | $63.20 | 490045 |
| 2021-11-08 | 63.77 | $63.80 | 355900 |
| 2021-11-05 | 63.71 | $63.97 | 191339 |
| 2021-11-04 | 63.58 | $64.17 | 228649 |
| 2021-11-03 | 63.35 | $63.97 | 164925 |
| 2021-11-02 | 63.14 | $63.61 | 310600 |
| 2021-11-01 | 62.99 | $63.88 | 195000 |
| 2021-10-29 | 62.73 | $62.77 | 287415 |
| 2021-10-28 | 62.76 | $62.72 | 214500 |
| 2021-10-27 | 62.81 | $62.42 | 211900 |
| 2021-10-26 | 62.98 | $62.95 | 316939 |
| 2021-10-25 | 63.02 | $62.89 | 144114 |
| 2021-10-22 | 63.08 | $62.89 | 217221 |
| 2021-10-21 | 63.16 | $62.66 | 548200 |
| 2021-10-20 | 63.32 | $63.94 | 1.0M |
| 2021-10-19 | 63.12 | $64.10 | 326224 |
| 2021-10-18 | 62.82 | $63.83 | 336000 |
| 2021-10-15 | 62.55 | $63.89 | 107200 |
| 2021-10-14 | 62.20 | $62.94 | 147247 |
| 2021-10-13 | 62.07 | $62.29 | 329104 |
| 2021-10-12 | 62.14 | $62.78 | 258700 |
| 2021-10-11 | 62.07 | $62.69 | 473529 |
| 2021-10-08 | 62.02 | $61.89 | 184800 |
| 2021-10-07 | 62.23 | $61.79 | 361700 |
| 2021-10-06 | 62.51 | $61.40 | 515933 |
| 2021-10-05 | 62.99 | $61.86 | 207800 |
| 2021-10-04 | 63.43 | $60.96 | 1.0M |
| 2021-10-01 | 64.25 | $62.76 | 1.7M |
| 2021-09-30 | 64.67 | $63.16 | 546549 |
| 2021-09-29 | 65.05 | $64.40 | 267400 |
| 2021-09-28 | 65.11 | $64.11 | 354400 |
| 2021-09-27 | 65.25 | $64.98 | 237000 |
| 2021-09-24 | 65.14 | $64.66 | 327000 |
| 2021-09-23 | 65.08 | $64.52 | 154944 |
| 2021-09-22 | 65.04 | $63.92 | 561000 |
| 2021-09-21 | 65.17 | $64.07 | 190500 |
| 2021-09-20 | 65.25 | $63.69 | 409400 |
| 2021-09-17 | 65.44 | $64.80 | 310400 |
| 2021-09-16 | 65.31 | $65.13 | 999739 |
| 2021-09-15 | 65.01 | $65.00 | 173021 |
| 2021-09-14 | 64.67 | $64.60 | 255125 |
| 2021-09-13 | 64.35 | $65.19 | 280035 |
| 2021-09-10 | 63.76 | $64.16 | 397200 |
| 2021-09-09 | 63.34 | $64.04 | 693500 |
| 2021-09-08 | 62.86 | $63.99 | 892500 |
| 2021-09-07 | 62.26 | $64.07 | 606805 |
| 2021-09-03 | 61.50 | $63.36 | 429666 |
| 2021-09-02 | 60.80 | $61.72 | 529644 |
| 2021-09-01 | 60.45 | $61.54 | 903129 |
| 2021-08-31 | 60.08 | $60.53 | 318900 |
| 2021-08-30 | 59.95 | $60.11 | 142244 |
| 2021-08-27 | 59.94 | $60.10 | 90249 |
| 2021-08-26 | 59.92 | $59.87 | 83716 |
| 2021-08-25 | 59.98 | $60.22 | 158240 |
| 2021-08-24 | 59.94 | $60.14 | 206100 |
| 2021-08-23 | 59.93 | $59.73 | 107400 |
| 2021-08-20 | 60.04 | $59.04 | 356042 |
| 2021-08-19 | 60.40 | $59.38 | 261111 |
| 2021-08-18 | 60.74 | $60.14 | 293421 |
| 2021-08-17 | 60.90 | $60.34 | 228048 |
| 2021-08-16 | 61.04 | $60.52 | 1.6M |
| 2021-08-13 | 61.14 | $61.14 | 286600 |
| 2021-08-12 | 61.07 | $61.47 | 314300 |
| 2021-08-11 | 60.88 | $61.63 | 364200 |
| 2021-08-10 | 60.59 | $60.87 | 292101 |
| 2021-08-09 | 60.48 | $60.87 | 192805 |
| 2021-08-06 | 60.35 | $60.72 | 232700 |
| 2021-08-05 | 60.23 | $60.47 | 78947 |
| 2021-08-04 | 60.17 | $60.14 | 126900 |
| 2021-08-03 | 60.21 | $60.68 | 330222 |
| 2021-08-02 | 60.09 | $60.35 | 1.1M |
| 2021-07-30 | 60.04 | $59.76 | 248100 |
| 2021-07-29 | 60.18 | $60.43 | 244017 |
| 2021-07-28 | 60.15 | $60.46 | 247307 |
| 2021-07-27 | 60.10 | $60.02 | 226400 |
| 2021-07-26 | 60.19 | $60.76 | 407117 |
| 2021-07-23 | 60.06 | $60.79 | 421300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.64
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.42
Average
55.50
Maximum
82.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.64 | $172.05 | 165693 |
| 2026-07-17 | 48.33 | $171.85 | 854841 |
| 2026-07-16 | 53.81 | $175.35 | 211100 |
| 2026-07-15 | 56.16 | $176.71 | 246110 |
| 2026-07-14 | 56.61 | $176.97 | 609420 |
| 2026-07-13 | 54.02 | $175.04 | 115100 |
| 2026-07-10 | 56.94 | $176.78 | 194375 |
| 2026-07-09 | 54.08 | $174.67 | 327510 |
| 2026-07-08 | 53.27 | $174.09 | 181505 |
| 2026-07-07 | 55.66 | $175.58 | 223858 |
| 2026-07-06 | 63.22 | $179.75 | 338500 |
| 2026-07-02 | 56.46 | $174.73 | 196842 |
| 2026-07-01 | 58.52 | $175.74 | 313600 |
| 2026-06-30 | 55.10 | $173.52 | 977107 |
| 2026-06-29 | 55.09 | $173.51 | 148100 |
| 2026-06-26 | 54.95 | $173.42 | 392813 |
| 2026-06-25 | 54.07 | $172.82 | 318031 |
| 2026-06-24 | 55.36 | $173.57 | 562349 |
| 2026-06-23 | 55.03 | $173.33 | 296300 |
| 2026-06-22 | 67.48 | $179.75 | 235618 |
| 2026-06-18 | 66.07 | $178.51 | 383431 |
| 2026-06-17 | 62.83 | $175.88 | 308284 |
| 2026-06-16 | 60.80 | $174.38 | 820765 |
| 2026-06-15 | 60.23 | $173.97 | 197145 |
| 2026-06-12 | 56.14 | $171.17 | 158637 |
| 2026-06-11 | 54.14 | $169.92 | 189454 |
| 2026-06-10 | 48.37 | $166.70 | 452442 |
| 2026-06-09 | 54.09 | $169.55 | 401624 |
| 2026-06-08 | 54.87 | $169.91 | 291249 |
| 2026-06-05 | 53.71 | $169.25 | 305334 |
| 2026-06-04 | 63.70 | $173.49 | 442300 |
| 2026-06-03 | 62.09 | $172.47 | 569922 |
| 2026-06-02 | 59.99 | $171.20 | 364671 |
| 2026-06-01 | 56.51 | $169.27 | 331228 |
| 2026-05-29 | 62.53 | $171.52 | 208509 |
| 2026-05-28 | 62.00 | $171.21 | 155516 |
| 2026-05-27 | 61.67 | $171.01 | 158057 |
| 2026-05-26 | 62.45 | $171.31 | 529919 |
| 2026-05-22 | 59.67 | $169.59 | 205871 |
| 2026-05-21 | 58.92 | $169.14 | 126758 |
| 2026-05-20 | 60.13 | $169.65 | 183769 |
| 2026-05-19 | 58.28 | $168.49 | 215813 |
| 2026-05-18 | 61.71 | $169.95 | 251500 |
| 2026-05-15 | 63.23 | $170.58 | 283727 |
| 2026-05-14 | 66.27 | $171.81 | 261700 |
| 2026-05-13 | 65.91 | $171.52 | 330100 |
| 2026-05-12 | 62.67 | $169.09 | 689863 |
| 2026-05-11 | 61.49 | $168.26 | 160842 |
| 2026-05-08 | 58.98 | $166.58 | 206081 |
| 2026-05-07 | 57.34 | $165.53 | 394392 |
| 2026-05-06 | 57.10 | $165.38 | 270164 |
| 2026-05-05 | 53.24 | $163.00 | 343579 |
| 2026-05-04 | 49.27 | $160.82 | 295500 |
| 2026-05-01 | 50.37 | $161.41 | 185446 |
| 2026-04-30 | 51.59 | $162.07 | 203300 |
| 2026-04-29 | 50.11 | $161.22 | 302866 |
| 2026-04-28 | 51.54 | $162.03 | 1.4M |
| 2026-04-27 | 49.46 | $160.80 | 312000 |
| 2026-04-24 | 48.43 | $160.20 | 145324 |
| 2026-04-23 | 48.96 | $160.54 | 368211 |
| 2026-04-22 | 50.61 | $161.59 | 268491 |
| 2026-04-21 | 50.85 | $161.75 | 324800 |
| 2026-04-20 | 56.10 | $164.98 | 334520 |
| 2026-04-17 | 58.96 | $166.58 | 201606 |
| 2026-04-16 | 57.88 | $165.73 | 175838 |
| 2026-04-15 | 56.96 | $165.01 | 276009 |
| 2026-04-14 | 58.98 | $166.20 | 353044 |
| 2026-04-13 | 58.47 | $165.77 | 499800 |
| 2026-04-10 | 58.42 | $165.72 | 167436 |
| 2026-04-09 | 58.05 | $165.38 | 148100 |
| 2026-04-08 | 60.96 | $167.31 | 278870 |
| 2026-04-07 | 53.72 | $160.97 | 187200 |
| 2026-04-06 | 54.84 | $161.71 | 247004 |
| 2026-04-02 | 54.25 | $161.23 | 303100 |
| 2026-04-01 | 55.59 | $162.16 | 748694 |
| 2026-03-31 | 51.18 | $158.58 | 326014 |
| 2026-03-30 | 45.42 | $154.58 | 458062 |
| 2026-03-27 | 45.55 | $154.68 | 241512 |
| 2026-03-26 | 47.71 | $156.38 | 216613 |
| 2026-03-25 | 51.76 | $159.32 | 208577 |
| 2026-03-24 | 47.17 | $156.15 | 315813 |
| 2026-03-23 | 44.96 | $154.74 | 311825 |
| 2026-03-20 | 39.36 | $151.46 | 358911 |
| 2026-03-19 | 44.00 | $155.04 | 450643 |
| 2026-03-18 | 48.17 | $157.80 | 220220 |
| 2026-03-17 | 48.97 | $158.30 | 189900 |
| 2026-03-16 | 48.85 | $158.23 | 287000 |
| 2026-03-13 | 44.55 | $155.64 | 549693 |
| 2026-03-12 | 46.16 | $156.77 | 382049 |
| 2026-03-11 | 49.99 | $159.29 | 302204 |
| 2026-03-10 | 50.96 | $159.90 | 562978 |
| 2026-03-09 | 47.29 | $157.60 | 582945 |
| 2026-03-06 | 45.83 | $156.73 | 1.1M |
| 2026-03-05 | 48.65 | $158.65 | 636100 |
| 2026-03-04 | 54.86 | $162.37 | 424814 |
| 2026-03-03 | 52.44 | $160.81 | 827300 |
| 2026-03-02 | 65.35 | $166.87 | 1.1M |
| 2026-02-27 | 72.99 | $169.58 | 370466 |
| 2026-02-26 | 73.62 | $169.79 | 435293 |
| 2026-02-25 | 74.65 | $170.14 | 539734 |
| 2026-02-24 | 72.12 | $167.74 | 937477 |
| 2026-02-23 | 70.78 | $166.58 | 352622 |
| 2026-02-20 | 70.92 | $166.63 | 439797 |
| 2026-02-19 | 70.55 | $166.30 | 161700 |
| 2026-02-18 | 70.05 | $165.83 | 582844 |
| 2026-02-17 | 69.03 | $164.89 | 490206 |
| 2026-02-13 | 73.99 | $166.85 | 1.6M |
| 2026-02-12 | 73.43 | $166.25 | 738003 |
| 2026-02-11 | 74.44 | $166.65 | 997000 |
| 2026-02-10 | 74.36 | $166.56 | 732700 |
| 2026-02-09 | 73.11 | $165.06 | 870127 |
| 2026-02-06 | 71.87 | $163.63 | 759659 |
| 2026-02-05 | 65.89 | $157.91 | 531029 |
| 2026-02-04 | 71.25 | $160.04 | 998205 |
| 2026-02-03 | 66.85 | $156.38 | 1.7M |
| 2026-02-02 | 62.88 | $153.69 | 701601 |
| 2026-01-30 | 61.31 | $152.73 | 947018 |
| 2026-01-29 | 59.24 | $151.52 | 1.1M |
| 2026-01-28 | 55.49 | $149.51 | 797851 |
| 2026-01-27 | 58.20 | $150.58 | 396859 |
| 2026-01-26 | 57.12 | $150.00 | 1.3M |
| 2026-01-23 | 61.45 | $151.67 | 939400 |
| 2026-01-22 | 70.66 | $154.69 | 334091 |
| 2026-01-21 | 69.78 | $154.07 | 520260 |
| 2026-01-20 | 67.03 | $152.26 | 503900 |
| 2026-01-16 | 79.90 | $155.63 | 521330 |
| 2026-01-15 | 79.70 | $155.45 | 506097 |
| 2026-01-14 | 78.49 | $154.37 | 984336 |
| 2026-01-13 | 77.34 | $153.40 | 907755 |
| 2026-01-12 | 77.47 | $153.43 | 557920 |
| 2026-01-09 | 76.04 | $152.23 | 861959 |
| 2026-01-08 | 70.15 | $148.31 | 516819 |
| 2026-01-07 | 68.87 | $147.62 | 328141 |
| 2026-01-06 | 68.46 | $147.40 | 1.5M |
| 2026-01-05 | 69.09 | $147.56 | 1.7M |
| 2026-01-02 | 64.07 | $144.99 | 350315 |
| 2025-12-31 | 62.18 | $144.16 | 173699 |
| 2025-12-30 | 62.56 | $144.26 | 241751 |
| 2025-12-29 | 61.77 | $143.90 | 218400 |
| 2025-12-26 | 61.19 | $143.63 | 171440 |
| 2025-12-24 | 61.68 | $143.78 | 78203 |
| 2025-12-23 | 64.43 | $144.61 | 206167 |
| 2025-12-22 | 63.46 | $144.09 | 370300 |
| 2025-12-19 | 65.05 | $144.58 | 366099 |
| 2025-12-18 | 59.05 | $141.56 | 324457 |
| 2025-12-17 | 59.05 | $141.56 | 330001 |
| 2025-12-16 | 61.29 | $142.27 | 632248 |
| 2025-12-15 | 70.11 | $144.76 | 374273 |
| 2025-12-12 | 67.33 | $143.21 | 518575 |
| 2025-12-11 | 66.93 | $143.00 | 352645 |
| 2025-12-10 | 66.27 | $142.64 | 491382 |
| 2025-12-09 | 65.23 | $142.08 | 570400 |
| 2025-12-08 | 62.73 | $140.79 | 384833 |
| 2025-12-05 | 62.69 | $140.77 | 407800 |
| 2025-12-04 | 62.19 | $140.51 | 1.3M |
| 2025-12-03 | 59.33 | $139.06 | 333728 |
| 2025-12-02 | 60.75 | $139.53 | 351047 |
| 2025-12-01 | 60.56 | $139.43 | 1.1M |
| 2025-11-28 | 63.33 | $140.38 | 558645 |
| 2025-11-26 | 63.91 | $140.58 | 309319 |
| 2025-11-25 | 59.84 | $138.27 | 579642 |
| 2025-11-24 | 59.18 | $137.92 | 302956 |
| 2025-11-21 | 57.10 | $136.84 | 914139 |
| 2025-11-20 | 53.10 | $134.93 | 758741 |
| 2025-11-19 | 55.71 | $135.94 | 424694 |
| 2025-11-18 | 54.34 | $135.29 | 523800 |
| 2025-11-17 | 60.21 | $137.44 | 423815 |
| 2025-11-14 | 65.46 | $139.12 | 498540 |
| 2025-11-13 | 61.99 | $137.27 | 318940 |
| 2025-11-12 | 67.26 | $138.79 | 560723 |
| 2025-11-11 | 63.93 | $137.05 | 217206 |
| 2025-11-10 | 63.74 | $136.96 | 392433 |
| 2025-11-07 | 61.60 | $135.91 | 398394 |
| 2025-11-06 | 59.51 | $134.94 | 390200 |
| 2025-11-05 | 60.87 | $135.36 | 687200 |
| 2025-11-04 | 59.79 | $134.84 | 633486 |
| 2025-11-03 | 62.19 | $135.60 | 214433 |
| 2025-10-31 | 61.69 | $135.34 | 846300 |
| 2025-10-30 | 62.32 | $135.55 | 355416 |
| 2025-10-29 | 59.38 | $133.99 | 1.5M |
| 2025-10-28 | 62.00 | $134.88 | 281918 |
| 2025-10-27 | 64.90 | $135.83 | 393305 |
| 2025-10-24 | 61.96 | $134.18 | 445400 |
| 2025-10-23 | 61.04 | $133.69 | 725600 |
| 2025-10-22 | 60.03 | $133.15 | 523900 |
| 2025-10-21 | 59.53 | $132.88 | 799415 |
| 2025-10-20 | 60.63 | $133.29 | 284736 |
| 2025-10-17 | 56.66 | $131.14 | 201200 |
| 2025-10-16 | 54.90 | $130.26 | 370837 |
| 2025-10-15 | 56.79 | $131.02 | 565785 |
| 2025-10-14 | 54.26 | $129.74 | 436100 |
| 2025-10-13 | 52.68 | $128.97 | 715555 |
| 2025-10-10 | 48.78 | $127.19 | 1.3M |
| 2025-10-09 | 65.31 | $132.95 | 1.6M |
| 2025-10-08 | 66.69 | $133.32 | 447510 |
| 2025-10-07 | 65.73 | $132.80 | 1.3M |
| 2025-10-06 | 67.04 | $133.17 | 368309 |
| 2025-10-03 | 59.67 | $129.61 | 158441 |
| 2025-10-02 | 52.79 | $127.17 | 292054 |
| 2025-10-01 | 51.99 | $126.92 | 1.2M |
| 2025-09-30 | 55.98 | $128.03 | 282768 |
| 2025-09-29 | 59.70 | $128.98 | 243303 |
| 2025-09-26 | 63.23 | $129.82 | 184844 |
| 2025-09-25 | 63.15 | $129.79 | 294726 |
| 2025-09-24 | 63.44 | $129.86 | 299143 |
| 2025-09-23 | 62.57 | $129.48 | 245400 |
| 2025-09-22 | 63.40 | $129.70 | 118102 |
| 2025-09-19 | 61.99 | $129.05 | 224840 |
| 2025-09-18 | 65.44 | $129.99 | 229250 |
| 2025-09-17 | 62.53 | $128.61 | 182001 |
| 2025-09-16 | 63.79 | $128.95 | 390131 |
| 2025-09-15 | 65.67 | $129.46 | 259600 |
| 2025-09-12 | 64.09 | $128.66 | 141200 |
| 2025-09-11 | 66.67 | $129.37 | 411700 |
| 2025-09-10 | 64.65 | $128.31 | 135167 |
| 2025-09-09 | 65.11 | $128.44 | 474117 |
| 2025-09-08 | 70.30 | $129.86 | 664000 |
| 2025-09-05 | 65.42 | $127.21 | 666655 |
| 2025-09-04 | 64.75 | $126.89 | 161932 |
| 2025-09-03 | 61.35 | $125.35 | 190048 |
| 2025-09-02 | 63.04 | $125.80 | 216700 |
| 2025-08-29 | 59.85 | $124.43 | 275177 |
| 2025-08-28 | 64.57 | $125.65 | 419700 |
| 2025-08-27 | 63.21 | $125.05 | 161906 |
| 2025-08-26 | 64.98 | $125.50 | 158579 |
| 2025-08-25 | 66.36 | $125.85 | 178165 |
| 2025-08-22 | 68.56 | $126.41 | 297900 |
| 2025-08-21 | 66.96 | $125.55 | 158644 |
| 2025-08-20 | 67.88 | $125.79 | 167548 |
| 2025-08-19 | 69.65 | $126.26 | 167828 |
| 2025-08-18 | 70.43 | $126.47 | 321483 |
| 2025-08-15 | 69.49 | $125.86 | 856376 |
| 2025-08-14 | 67.04 | $124.37 | 180415 |
| 2025-08-13 | 68.69 | $124.84 | 1.4M |
| 2025-08-12 | 69.98 | $125.21 | 528900 |
| 2025-08-11 | 67.41 | $123.57 | 193244 |
| 2025-08-08 | 67.26 | $123.48 | 211740 |
| 2025-08-07 | 63.17 | $121.13 | 196300 |
| 2025-08-06 | 62.33 | $120.69 | 299349 |
| 2025-08-05 | 59.43 | $119.23 | 152959 |
| 2025-08-04 | 58.81 | $118.93 | 425331 |
| 2025-08-01 | 55.83 | $117.54 | 367601 |
| 2025-07-31 | 61.34 | $119.36 | 322950 |
| 2025-07-30 | 60.28 | $118.84 | 294600 |
| 2025-07-29 | 58.44 | $117.96 | 159200 |
| 2025-07-28 | 61.09 | $118.83 | 194000 |
| 2025-07-25 | 64.72 | $119.96 | 217300 |
| 2025-07-24 | 67.81 | $120.87 | 834007 |
| 2025-07-23 | 66.99 | $120.37 | 1.3M |
| 2025-07-22 | 55.26 | $114.96 | 292241 |
| 2025-07-21 | 54.70 | $114.76 | 283900 |
| 2025-07-18 | 54.23 | $114.59 | 602516 |
| 2025-07-17 | 56.61 | $115.32 | 274449 |
| 2025-07-16 | 53.65 | $114.20 | 373252 |
| 2025-07-15 | 54.85 | $114.58 | 246416 |
| 2025-07-14 | 55.60 | $114.82 | 335534 |
| 2025-07-11 | 54.19 | $114.25 | 187400 |
| 2025-07-10 | 53.75 | $114.07 | 85589 |
| 2025-07-09 | 54.52 | $114.35 | 139936 |
| 2025-07-08 | 53.80 | $114.03 | 400534 |
| 2025-07-07 | 51.28 | $112.94 | 1.0M |
| 2025-07-03 | 57.20 | $115.12 | 344319 |
| 2025-07-02 | 53.10 | $113.38 | 222600 |
| 2025-07-01 | 53.38 | $113.48 | 212924 |
| 2025-06-30 | 55.57 | $114.27 | 268401 |
| 2025-06-27 | 59.30 | $115.54 | 232700 |
| 2025-06-26 | 54.17 | $113.31 | 395909 |
| 2025-06-25 | 49.54 | $111.60 | 676670 |
| 2025-06-24 | 53.54 | $112.93 | 236700 |
| 2025-06-23 | 53.60 | $112.95 | 465700 |
| 2025-06-20 | 52.96 | $112.70 | 288418 |
| 2025-06-18 | 55.88 | $113.69 | 251600 |
| 2025-06-17 | 53.25 | $112.63 | 224327 |
| 2025-06-16 | 56.06 | $113.57 | 233706 |
| 2025-06-13 | 53.69 | $112.61 | 279301 |
| 2025-06-12 | 56.02 | $113.39 | 239700 |
| 2025-06-11 | 56.05 | $113.40 | 203017 |
| 2025-06-10 | 57.09 | $113.76 | 239500 |
| 2025-06-09 | 56.67 | $113.56 | 252226 |
| 2025-06-06 | 57.94 | $114.03 | 222320 |
| 2025-06-05 | 54.58 | $112.40 | 354432 |
| 2025-06-04 | 55.48 | $112.75 | 471500 |
| 2025-06-03 | 58.28 | $113.82 | 391333 |
| 2025-06-02 | 58.65 | $113.96 | 394100 |
| 2025-05-30 | 58.15 | $113.68 | 555500 |
| 2025-05-29 | 57.43 | $113.27 | 339016 |
| 2025-05-28 | 57.31 | $113.20 | 280944 |
| 2025-05-27 | 60.67 | $114.66 | 509000 |
| 2025-05-23 | 53.49 | $110.61 | 249142 |
| 2025-05-22 | 53.45 | $110.59 | 478709 |
| 2025-05-21 | 53.24 | $110.48 | 312600 |
| 2025-05-20 | 56.07 | $111.78 | 546700 |
| 2025-05-19 | 55.38 | $111.38 | 423100 |
| 2025-05-16 | 56.78 | $112.04 | 319015 |
| 2025-05-15 | 55.60 | $111.31 | 358737 |
| 2025-05-14 | 54.73 | $110.77 | 586121 |
| 2025-05-13 | 58.51 | $112.64 | 543000 |
| 2025-05-12 | 61.72 | $114.12 | 240519 |
| 2025-05-09 | 56.37 | $110.64 | 284100 |
| 2025-05-08 | 56.40 | $110.65 | 564558 |
| 2025-05-07 | 54.36 | $109.42 | 233311 |
| 2025-05-06 | 54.44 | $109.46 | 270585 |
| 2025-05-05 | 56.09 | $110.32 | 316600 |
| 2025-05-02 | 56.34 | $110.45 | 239513 |
| 2025-05-01 | 55.49 | $109.85 | 319300 |
| 2025-04-30 | 53.77 | $108.65 | 385838 |
| 2025-04-29 | 54.35 | $109.00 | 690739 |
| 2025-04-28 | 53.18 | $108.15 | 573902 |
| 2025-04-25 | 52.80 | $107.87 | 1.5M |
| 2025-04-24 | 50.89 | $106.45 | 151746 |
| 2025-04-23 | 49.74 | $105.60 | 544571 |
| 2025-04-22 | 47.31 | $103.85 | 299228 |
| 2025-04-21 | 43.10 | $101.03 | 293519 |
| 2025-04-17 | 45.22 | $102.77 | 461400 |
| 2025-04-16 | 41.41 | $100.34 | 298051 |
| 2025-04-15 | 43.41 | $102.04 | 273623 |
| 2025-04-14 | 41.90 | $101.08 | 734861 |
| 2025-04-11 | 39.98 | $99.87 | 669300 |
| 2025-04-10 | 36.99 | $98.04 | 821063 |
| 2025-04-09 | 43.74 | $104.00 | 1.3M |
| 2025-04-08 | 25.94 | $95.74 | 936200 |
| 2025-04-07 | 26.32 | $96.13 | 2.5M |
| 2025-04-04 | 26.19 | $96.08 | 1.7M |
| 2025-04-03 | 32.99 | $102.26 | 1.2M |
| 2025-04-02 | 46.66 | $109.60 | 237623 |
| 2025-04-01 | 45.64 | $109.25 | 656911 |
| 2025-03-31 | 47.96 | $110.18 | 401106 |
| 2025-03-28 | 49.74 | $110.87 | 411300 |
| 2025-03-27 | 59.24 | $114.01 | 327600 |
| 2025-03-26 | 59.41 | $114.06 | 388189 |
| 2025-03-25 | 61.76 | $114.75 | 184996 |
| 2025-03-24 | 61.14 | $114.46 | 476741 |
| 2025-03-21 | 60.29 | $114.05 | 345400 |
| 2025-03-20 | 59.55 | $113.69 | 268500 |
| 2025-03-19 | 61.49 | $114.33 | 685300 |
| 2025-03-18 | 59.11 | $113.13 | 525144 |
| 2025-03-17 | 59.40 | $113.23 | 557476 |
| 2025-03-14 | 55.21 | $111.22 | 434500 |
| 2025-03-13 | 49.21 | $108.80 | 324955 |
| 2025-03-12 | 50.65 | $109.34 | 421800 |
| 2025-03-11 | 44.15 | $107.08 | 641411 |
| 2025-03-10 | 45.08 | $107.45 | 727214 |
| 2025-03-07 | 52.87 | $110.20 | 411126 |
| 2025-03-06 | 49.59 | $109.11 | 702907 |
| 2025-03-05 | 53.35 | $110.27 | 687300 |
| 2025-03-04 | 45.50 | $107.95 | 773501 |
| 2025-03-03 | 49.41 | $109.10 | 578424 |
| 2025-02-28 | 47.47 | $108.58 | 821019 |
| 2025-02-27 | 48.22 | $108.80 | 515634 |
| 2025-02-26 | 46.37 | $108.29 | 526522 |
| 2025-02-25 | 46.90 | $108.46 | 586005 |
| 2025-02-24 | 43.47 | $107.51 | 525325 |
| 2025-02-21 | 43.43 | $107.50 | 685924 |
| 2025-02-20 | 46.67 | $108.63 | 864651 |
| 2025-02-19 | 50.16 | $109.74 | 596839 |
| 2025-02-18 | 54.12 | $110.88 | 381335 |
| 2025-02-14 | 51.77 | $110.14 | 174000 |
| 2025-02-13 | 52.99 | $110.49 | 223519 |
| 2025-02-12 | 50.76 | $109.78 | 251475 |
| 2025-02-11 | 50.16 | $109.59 | 158232 |
| 2025-02-10 | 48.23 | $108.98 | 230445 |
| 2025-02-07 | 45.65 | $108.19 | 382809 |
| 2025-02-06 | 49.58 | $109.51 | 272703 |
| 2025-02-05 | 50.14 | $109.69 | 302233 |
| 2025-02-04 | 49.66 | $109.53 | 275900 |
| 2025-02-03 | 47.41 | $108.78 | 690812 |
| 2025-01-31 | 52.16 | $110.39 | 182145 |
| 2025-01-30 | 54.42 | $111.09 | 266200 |
| 2025-01-29 | 51.15 | $109.95 | 207859 |
| 2025-01-28 | 52.53 | $110.39 | 484100 |
| 2025-01-27 | 48.71 | $109.11 | 914900 |
| 2025-01-24 | 54.01 | $110.75 | 183123 |
| 2025-01-23 | 51.27 | $109.86 | 244200 |
| 2025-01-22 | 50.33 | $109.56 | 415534 |
| 2025-01-21 | 49.11 | $109.17 | 472100 |
| 2025-01-17 | 44.20 | $107.70 | 268814 |
| 2025-01-16 | 39.53 | $106.46 | 1.2M |
| 2025-01-15 | 43.86 | $108.00 | 407592 |
| 2025-01-14 | 43.67 | $107.95 | 310320 |
| 2025-01-13 | 42.79 | $107.71 | 262400 |
| 2025-01-10 | 41.55 | $107.37 | 529038 |
| 2025-01-08 | 51.96 | $110.69 | 198236 |
| 2025-01-07 | 52.15 | $110.74 | 1.1M |
| 2025-01-06 | 52.36 | $110.80 | 1.2M |
| 2025-01-03 | 51.02 | $110.38 | 169038 |
| 2025-01-02 | 50.80 | $110.31 | 255400 |
| 2024-12-31 | 50.74 | $110.29 | 527300 |
| 2024-12-30 | 49.93 | $110.01 | 356000 |
| 2024-12-27 | 53.17 | $111.10 | 303200 |
| 2024-12-26 | 51.61 | $110.53 | 194758 |
| 2024-12-24 | 54.26 | $111.41 | 97712 |
| 2024-12-23 | 53.69 | $111.19 | 261500 |
| 2024-12-20 | 50.95 | $110.14 | 284147 |
| 2024-12-19 | 53.05 | $110.88 | 759177 |
| 2024-12-18 | 47.21 | $108.79 | 578638 |
| 2024-12-17 | 50.99 | $110.10 | 148200 |
| 2024-12-16 | 54.37 | $111.17 | 579364 |
| 2024-12-13 | 55.38 | $111.48 | 601600 |
| 2024-12-12 | 56.73 | $111.90 | 447900 |
| 2024-12-11 | 59.85 | $112.84 | 427702 |
| 2024-12-10 | 55.56 | $111.10 | 360100 |
| 2024-12-09 | 55.35 | $111.02 | 795222 |
| 2024-12-06 | 55.12 | $110.93 | 216245 |
| 2024-12-05 | 55.75 | $111.14 | 213108 |
| 2024-12-04 | 56.03 | $111.24 | 199500 |
| 2024-12-03 | 56.72 | $111.49 | 622300 |
| 2024-12-02 | 53.59 | $110.05 | 338200 |
| 2024-11-29 | 50.56 | $108.77 | 105100 |
| 2024-11-27 | 45.95 | $107.01 | 278827 |
| 2024-11-26 | 51.58 | $109.18 | 667700 |
| 2024-11-25 | 54.94 | $110.32 | 591027 |
| 2024-11-22 | 55.33 | $110.45 | 430500 |
| 2024-11-21 | 52.07 | $109.14 | 500027 |
| 2024-11-20 | 52.51 | $109.30 | 368820 |
| 2024-11-19 | 52.97 | $109.47 | 559517 |
| 2024-11-18 | 53.60 | $109.71 | 939123 |
| 2024-11-15 | 51.54 | $108.80 | 1.2M |
| 2024-11-14 | 56.37 | $110.65 | 607736 |
| 2024-11-13 | 54.41 | $109.76 | 434600 |
| 2024-11-12 | 54.54 | $109.81 | 281142 |
| 2024-11-11 | 57.72 | $111.02 | 320800 |
| 2024-11-08 | 54.74 | $109.58 | 463044 |
| 2024-11-07 | 59.74 | $111.38 | 551000 |
| 2024-11-06 | 60.21 | $111.54 | 1.2M |
| 2024-11-05 | 54.90 | $108.99 | 176800 |
| 2024-11-04 | 51.81 | $107.70 | 481200 |
| 2024-11-01 | 53.09 | $108.18 | 1.1M |
| 2024-10-31 | 51.64 | $107.57 | 469500 |
| 2024-10-30 | 54.67 | $108.72 | 374291 |
| 2024-10-29 | 54.88 | $108.80 | 262500 |
| 2024-10-28 | 52.74 | $107.82 | 467332 |
| 2024-10-25 | 49.17 | $106.29 | 215800 |
| 2024-10-24 | 48.47 | $106.00 | 189145 |
| 2024-10-23 | 47.98 | $105.79 | 213135 |
| 2024-10-22 | 49.97 | $106.71 | 219827 |
| 2024-10-21 | 52.05 | $107.64 | 249900 |
| 2024-10-18 | 54.79 | $108.82 | 353788 |
| 2024-10-17 | 54.64 | $108.74 | 308436 |
| 2024-10-16 | 54.70 | $108.77 | 266762 |
| 2024-10-15 | 52.85 | $107.75 | 571328 |
| 2024-10-14 | 58.19 | $110.16 | 518183 |
| 2024-10-11 | 57.48 | $109.74 | 376800 |
| 2024-10-10 | 55.92 | $108.82 | 384500 |
| 2024-10-09 | 56.67 | $109.17 | 166600 |
| 2024-10-08 | 56.61 | $109.13 | 378610 |
| 2024-10-07 | 56.45 | $109.03 | 499809 |
| 2024-10-04 | 59.71 | $110.68 | 530772 |
| 2024-10-03 | 55.09 | $107.58 | 271847 |
| 2024-10-02 | 55.50 | $107.79 | 1.2M |
| 2024-10-01 | 53.06 | $106.25 | 409041 |
| 2024-09-30 | 52.66 | $106.00 | 708648 |
| 2024-09-27 | 49.30 | $103.95 | 1.1M |
| 2024-09-26 | 58.14 | $108.57 | 1.2M |
| 2024-09-25 | 52.64 | $105.42 | 737420 |
| 2024-09-24 | 51.33 | $104.74 | 316114 |
| 2024-09-23 | 53.31 | $105.70 | 563236 |
| 2024-09-20 | 52.49 | $105.25 | 706900 |
| 2024-09-19 | 50.26 | $104.03 | 1.1M |
| 2024-09-18 | 44.70 | $101.29 | 575910 |
| 2024-09-17 | 44.79 | $101.34 | 560500 |
| 2024-09-16 | 44.92 | $101.42 | 730007 |
| 2024-09-13 | 43.35 | $100.63 | 536957 |
| 2024-09-12 | 45.16 | $101.80 | 508108 |
| 2024-09-11 | 43.47 | $100.92 | 923800 |
| 2024-09-10 | 42.44 | $100.38 | 2.5M |
| 2024-09-09 | 44.07 | $101.53 | 767600 |
| 2024-09-06 | 39.93 | $99.36 | 1.3M |
| 2024-09-05 | 46.50 | $103.72 | 1.2M |
| 2024-09-04 | 45.84 | $103.38 | 1.0M |
| 2024-09-03 | 50.23 | $105.92 | 1.2M |
| 2024-08-30 | 53.29 | $107.52 | 360600 |
| 2024-08-29 | 50.27 | $105.84 | 592600 |
| 2024-08-28 | 49.15 | $105.24 | 609839 |
| 2024-08-27 | 49.05 | $105.18 | 1.2M |
| 2024-08-26 | 47.96 | $104.56 | 2.4M |
| 2024-08-23 | 50.66 | $106.19 | 810917 |
| 2024-08-22 | 49.14 | $105.28 | 755900 |
| 2024-08-21 | 49.03 | $105.21 | 486500 |
| 2024-08-20 | 47.48 | $104.25 | 677247 |
| 2024-08-19 | 49.97 | $105.91 | 1.1M |
| 2024-08-16 | 49.04 | $105.30 | 599300 |
| 2024-08-15 | 49.69 | $105.75 | 796324 |
| 2024-08-14 | 43.70 | $101.95 | 683224 |
| 2024-08-13 | 42.26 | $101.11 | 728335 |
| 2024-08-12 | 37.49 | $98.48 | 858317 |
| 2024-08-09 | 35.65 | $97.52 | 887360 |
| 2024-08-08 | 36.09 | $97.94 | 1.1M |
| 2024-08-07 | 31.23 | $95.42 | 2.7M |
| 2024-08-06 | 23.78 | $92.01 | 2.4M |
| 2024-08-05 | 22.42 | $91.43 | 6.3M |
| 2024-08-02 | 26.40 | $96.59 | 3.9M |
| 2024-08-01 | 35.41 | $104.39 | 1.9M |
| 2024-07-31 | 45.28 | $109.63 | 1.0M |
| 2024-07-30 | 44.13 | $109.22 | 813200 |
| 2024-07-29 | 44.94 | $109.59 | 655500 |
| 2024-07-26 | 43.47 | $109.04 | 1.6M |
| 2024-07-25 | 39.04 | $107.47 | 1.4M |
| 2024-07-24 | 42.74 | $109.30 | 1.6M |
| 2024-07-23 | 51.05 | $112.60 | 410900 |
| 2024-07-22 | 53.60 | $113.45 | 452838 |
| 2024-07-19 | 53.50 | $113.41 | 800841 |
| 2024-07-18 | 55.26 | $114.01 | 886000 |
| 2024-07-17 | 56.98 | $114.59 | 2.4M |
| 2024-07-16 | 63.90 | $116.71 | 965529 |
| 2024-07-15 | 59.47 | $114.70 | 925000 |
| 2024-07-12 | 60.60 | $115.02 | 644144 |
| 2024-07-11 | 61.67 | $115.33 | 1.7M |
| 2024-07-10 | 69.95 | $117.51 | 925400 |
| 2024-07-09 | 65.26 | $115.20 | 998737 |
| 2024-07-08 | 64.01 | $114.66 | 368149 |
| 2024-07-05 | 66.27 | $115.20 | 752600 |
| 2024-07-03 | 67.83 | $115.57 | 487000 |
| 2024-07-02 | 65.47 | $114.44 | 736722 |
| 2024-07-01 | 61.29 | $112.69 | 1.5M |
| 2024-06-28 | 61.82 | $112.82 | 888112 |
| 2024-06-27 | 58.75 | $111.64 | 358708 |
| 2024-06-26 | 57.03 | $111.02 | 504968 |
| 2024-06-25 | 55.93 | $110.63 | 1.8M |
| 2024-06-24 | 51.84 | $109.27 | 864644 |
| 2024-06-21 | 48.87 | $108.37 | 294101 |
| 2024-06-20 | 49.81 | $108.66 | 838940 |
| 2024-06-18 | 47.93 | $108.09 | 767412 |
| 2024-06-17 | 47.71 | $108.02 | 628000 |
| 2024-06-14 | 49.93 | $108.77 | 474528 |
| 2024-06-13 | 48.59 | $108.33 | 694800 |
| 2024-06-12 | 55.65 | $110.53 | 306388 |
| 2024-06-11 | 53.95 | $109.94 | 314845 |
| 2024-06-10 | 58.00 | $111.07 | 487890 |
| 2024-06-07 | 54.28 | $109.78 | 375945 |
| 2024-06-06 | 53.88 | $109.65 | 572100 |
| 2024-06-05 | 54.40 | $109.80 | 1.5M |
| 2024-06-04 | 54.53 | $109.84 | 514908 |
| 2024-06-03 | 58.69 | $111.08 | 772300 |
| 2024-05-31 | 58.79 | $111.11 | 738319 |
| 2024-05-30 | 54.51 | $109.42 | 277700 |
| 2024-05-29 | 52.83 | $108.81 | 439327 |
| 2024-05-28 | 58.45 | $110.48 | 320294 |
| 2024-05-24 | 56.06 | $109.58 | 385121 |
| 2024-05-23 | 52.10 | $108.22 | 512123 |
| 2024-05-22 | 53.65 | $108.68 | 432000 |
| 2024-05-21 | 57.81 | $109.85 | 318922 |
| 2024-05-20 | 59.73 | $110.36 | 608169 |
| 2024-05-17 | 55.65 | $108.87 | 770132 |
| 2024-05-16 | 53.29 | $108.09 | 869713 |
| 2024-05-15 | 57.54 | $109.23 | 626244 |
| 2024-05-14 | 57.11 | $109.08 | 315049 |
| 2024-05-13 | 55.17 | $108.40 | 390169 |
| 2024-05-10 | 56.13 | $108.67 | 491617 |
| 2024-05-09 | 56.82 | $108.87 | 400222 |
| 2024-05-08 | 55.00 | $108.18 | 483200 |
| 2024-05-07 | 56.54 | $108.65 | 734700 |
| 2024-05-06 | 59.70 | $109.58 | 1.2M |
| 2024-05-03 | 56.07 | $108.13 | 943961 |
| 2024-05-02 | 53.54 | $107.21 | 1.1M |
| 2024-05-01 | 55.96 | $107.94 | 472844 |
| 2024-04-30 | 57.91 | $108.51 | 718428 |
| 2024-04-29 | 55.78 | $107.68 | 934253 |
| 2024-04-26 | 56.70 | $107.96 | 2.0M |
| 2024-04-25 | 50.24 | $105.63 | 1.4M |
| 2024-04-24 | 55.77 | $107.26 | 641351 |
| 2024-04-23 | 53.37 | $106.46 | 676475 |
| 2024-04-22 | 52.98 | $106.33 | 652933 |
| 2024-04-19 | 50.19 | $105.42 | 906742 |
| 2024-04-18 | 51.14 | $105.72 | 416843 |
| 2024-04-17 | 50.93 | $105.65 | 2.1M |
| 2024-04-16 | 54.06 | $106.66 | 1.0M |
| 2024-04-15 | 60.06 | $108.39 | 758300 |
| 2024-04-12 | 58.73 | $107.86 | 1.2M |
| 2024-04-11 | 63.35 | $109.08 | 989930 |
| 2024-04-10 | 60.18 | $107.78 | 769197 |
| 2024-04-09 | 62.88 | $108.46 | 607100 |
| 2024-04-08 | 61.80 | $108.01 | 514400 |
| 2024-04-05 | 59.86 | $107.22 | 743400 |
| 2024-04-04 | 58.24 | $106.59 | 1.3M |
| 2024-04-03 | 62.52 | $107.72 | 1.0M |
| 2024-04-02 | 59.84 | $106.64 | 591838 |
| 2024-04-01 | 61.27 | $107.01 | 861027 |
| 2024-03-28 | 67.42 | $108.50 | 451348 |
| 2024-03-27 | 69.00 | $108.86 | 855200 |
| 2024-03-26 | 68.45 | $108.58 | 1.1M |
| 2024-03-25 | 66.99 | $107.84 | 662769 |
| 2024-03-22 | 71.06 | $108.80 | 941000 |
| 2024-03-21 | 72.86 | $109.21 | 2.8M |
| 2024-03-20 | 71.14 | $108.19 | 1.6M |
| 2024-03-19 | 69.39 | $107.23 | 1.2M |
| 2024-03-18 | 66.02 | $105.57 | 1.3M |
| 2024-03-15 | 62.29 | $104.00 | 1.1M |
| 2024-03-14 | 58.12 | $102.50 | 859400 |
| 2024-03-13 | 58.20 | $102.52 | 888218 |
| 2024-03-12 | 61.05 | $103.22 | 1.4M |
| 2024-03-11 | 57.89 | $102.09 | 3.3M |
| 2024-03-08 | 72.18 | $104.99 | 860442 |
| 2024-03-07 | 75.28 | $105.50 | 1.3M |
| 2024-03-06 | 82.26 | $106.56 | 1.2M |
| 2024-03-05 | 79.93 | $105.16 | 1.8M |
| 2024-03-04 | 79.12 | $104.73 | 816919 |
| 2024-03-01 | 81.57 | $105.07 | 847505 |
| 2024-02-29 | 78.15 | $103.26 | 792058 |
| 2024-02-28 | 78.00 | $103.19 | 580800 |
| 2024-02-27 | 82.87 | $103.82 | 1.0M |
| 2024-02-26 | 82.15 | $103.39 | 857000 |
| 2024-02-23 | 82.06 | $103.34 | 747413 |
| 2024-02-22 | 81.70 | $103.12 | 1.4M |
| 2024-02-21 | 78.74 | $101.50 | 750413 |
| 2024-02-20 | 78.64 | $101.45 | 1.7M |
| 2024-02-16 | 77.28 | $100.79 | 848234 |
| 2024-02-15 | 76.92 | $100.62 | 1.0M |
| 2024-02-14 | 75.01 | $99.76 | 629490 |
| 2024-02-13 | 74.38 | $99.49 | 839773 |
| 2024-02-12 | 72.40 | $98.68 | 1.7M |
| 2024-02-09 | 71.26 | $98.24 | 490838 |
| 2024-02-08 | 70.19 | $97.84 | 497133 |
| 2024-02-07 | 69.73 | $97.67 | 590600 |
| 2024-02-06 | 66.91 | $96.67 | 743000 |
| 2024-02-05 | 68.36 | $96.91 | 639145 |
| 2024-02-02 | 69.32 | $97.07 | 830703 |
| 2024-02-01 | 67.43 | $96.37 | 1.1M |
| 2024-01-31 | 66.07 | $95.89 | 1.0M |
| 2024-01-30 | 65.26 | $95.61 | 436210 |
| 2024-01-29 | 65.90 | $95.73 | 929800 |
| 2024-01-26 | 63.20 | $94.78 | 587142 |
| 2024-01-25 | 66.13 | $95.34 | 563300 |
| 2024-01-24 | 65.89 | $95.25 | 736900 |
| 2024-01-23 | 66.49 | $95.37 | 1.0M |
| 2024-01-22 | 69.81 | $96.03 | 1.4M |
| 2024-01-19 | 67.09 | $94.88 | 643901 |
| 2024-01-18 | 66.94 | $94.82 | 1.0M |
| 2024-01-17 | 64.49 | $93.85 | 1.2M |
| 2024-01-16 | 66.92 | $94.35 | 1.3M |
| 2024-01-12 | 64.89 | $93.54 | 1.4M |
| 2024-01-11 | 64.22 | $93.28 | 3.9M |
| 2024-01-10 | 62.82 | $92.74 | 1.7M |
| 2024-01-09 | 56.28 | $90.57 | 586663 |
| 2024-01-08 | 58.86 | $91.14 | 691842 |
| 2024-01-05 | 56.22 | $90.35 | 792900 |
| 2024-01-04 | 53.03 | $89.47 | 1.6M |
| 2024-01-03 | 49.23 | $88.52 | 1.5M |
| 2024-01-02 | 47.09 | $88.02 | 1.3M |
| 2023-12-29 | 46.92 | $87.98 | 636900 |
| 2023-12-28 | 46.88 | $87.97 | 792020 |
| 2023-12-27 | 44.92 | $87.48 | 496322 |
| 2023-12-26 | 45.25 | $87.58 | 305800 |
| 2023-12-22 | 45.90 | $87.79 | 661405 |
| 2023-12-21 | 48.87 | $88.71 | 703413 |
| 2023-12-20 | 46.88 | $88.15 | 629918 |
| 2023-12-19 | 48.02 | $88.51 | 882233 |
| 2023-12-18 | 44.99 | $87.65 | 565016 |
| 2023-12-15 | 43.09 | $87.13 | 1.0M |
| 2023-12-14 | 44.70 | $87.70 | 2.8M |
| 2023-12-13 | 49.76 | $89.33 | 920297 |
| 2023-12-12 | 51.28 | $89.78 | 732300 |
| 2023-12-11 | 53.31 | $90.37 | 799800 |
| 2023-12-08 | 49.30 | $89.13 | 775200 |
| 2023-12-07 | 49.33 | $89.14 | 1.4M |
| 2023-12-06 | 54.58 | $90.68 | 890100 |
| 2023-12-05 | 51.43 | $89.69 | 646600 |
| 2023-12-04 | 53.05 | $90.15 | 1.4M |
| 2023-12-01 | 57.21 | $91.26 | 576800 |
| 2023-11-30 | 56.80 | $91.12 | 634000 |
| 2023-11-29 | 54.15 | $90.22 | 579429 |
| 2023-11-28 | 55.55 | $90.61 | 1.8M |
| 2023-11-27 | 57.97 | $91.27 | 757607 |
| 2023-11-24 | 59.80 | $91.76 | 307442 |
| 2023-11-22 | 58.77 | $91.35 | 848800 |
| 2023-11-21 | 55.12 | $89.99 | 735500 |
| 2023-11-20 | 57.17 | $90.57 | 891140 |
| 2023-11-17 | 60.76 | $91.54 | 939700 |
| 2023-11-16 | 57.94 | $90.45 | 555623 |
| 2023-11-15 | 58.63 | $90.64 | 700706 |
| 2023-11-14 | 60.49 | $91.15 | 975512 |
| 2023-11-13 | 57.45 | $89.94 | 705559 |
| 2023-11-10 | 56.78 | $89.68 | 1.2M |
| 2023-11-09 | 54.08 | $88.67 | 806729 |
| 2023-11-08 | 51.15 | $87.65 | 1.7M |
| 2023-11-07 | 56.37 | $89.21 | 1.2M |
| 2023-11-06 | 58.14 | $89.70 | 1.6M |
| 2023-11-03 | 61.80 | $90.67 | 1.1M |
| 2023-11-02 | 59.56 | $89.77 | 678515 |
| 2023-11-01 | 56.40 | $88.60 | 638324 |
| 2023-10-31 | 53.85 | $87.73 | 1.2M |
| 2023-10-30 | 45.36 | $85.29 | 777305 |
| 2023-10-27 | 44.92 | $85.18 | 1.0M |
| 2023-10-26 | 43.68 | $84.86 | 985805 |
| 2023-10-25 | 46.41 | $85.74 | 568390 |
| 2023-10-24 | 46.15 | $85.67 | 680125 |
| 2023-10-23 | 43.69 | $84.99 | 1.0M |
| 2023-10-20 | 45.10 | $85.48 | 390741 |
| 2023-10-19 | 46.65 | $86.01 | 1.2M |
| 2023-10-18 | 48.81 | $86.73 | 997634 |
| 2023-10-17 | 52.50 | $87.88 | 779300 |
| 2023-10-16 | 52.02 | $87.72 | 714607 |
| 2023-10-13 | 49.92 | $87.02 | 1.6M |
| 2023-10-12 | 54.07 | $88.31 | 1.2M |
| 2023-10-11 | 51.92 | $87.58 | 296620 |
| 2023-10-10 | 52.34 | $87.71 | 848300 |
| 2023-10-09 | 46.76 | $85.91 | 317935 |
| 2023-10-06 | 47.82 | $86.27 | 490905 |
| 2023-10-05 | 44.49 | $85.27 | 739222 |
| 2023-10-04 | 39.25 | $83.85 | 1.0M |
| 2023-10-03 | 43.69 | $85.46 | 1.2M |
| 2023-10-02 | 51.77 | $87.80 | 651412 |
| 2023-09-29 | 53.58 | $88.25 | 999244 |
| 2023-09-28 | 60.91 | $89.88 | 1.8M |
| 2023-09-27 | 60.14 | $89.64 | 321700 |
| 2023-09-26 | 58.24 | $89.05 | 473740 |
| 2023-09-25 | 63.41 | $90.11 | 551200 |
| 2023-09-22 | 63.46 | $90.12 | 950700 |
| 2023-09-21 | 61.81 | $89.55 | 1.5M |
| 2023-09-20 | 68.26 | $90.81 | 515520 |
| 2023-09-19 | 74.60 | $91.89 | 887034 |
| 2023-09-18 | 71.82 | $90.68 | 417000 |
| 2023-09-15 | 71.35 | $90.49 | 596900 |
| 2023-09-14 | 73.55 | $90.85 | 1.1M |
| 2023-09-13 | 69.36 | $89.17 | 410400 |
| 2023-09-12 | 68.54 | $88.88 | 296100 |
| 2023-09-11 | 67.31 | $88.45 | 1.2M |
| 2023-09-08 | 66.08 | $88.03 | 850331 |
| 2023-09-07 | 69.26 | $88.57 | 719048 |
| 2023-09-06 | 70.70 | $88.81 | 654634 |
| 2023-09-05 | 70.06 | $88.55 | 450996 |
| 2023-09-01 | 66.57 | $87.24 | 1.2M |
| 2023-08-31 | 62.82 | $86.05 | 480800 |
| 2023-08-30 | 61.01 | $85.53 | 211500 |
| 2023-08-29 | 60.41 | $85.36 | 262019 |
| 2023-08-28 | 60.31 | $85.33 | 223411 |
| 2023-08-25 | 56.38 | $84.23 | 553600 |
| 2023-08-24 | 52.97 | $83.38 | 322739 |
| 2023-08-23 | 54.74 | $83.75 | 506800 |
| 2023-08-22 | 53.00 | $83.32 | 268938 |
| 2023-08-21 | 51.57 | $82.97 | 704577 |
| 2023-08-18 | 49.29 | $82.43 | 422009 |
| 2023-08-17 | 49.29 | $82.43 | 682100 |
| 2023-08-16 | 51.43 | $82.96 | 474700 |
| 2023-08-15 | 54.12 | $83.60 | 1.1M |
| 2023-08-14 | 57.71 | $84.40 | 388000 |
| 2023-08-11 | 60.42 | $84.97 | 295200 |
| 2023-08-10 | 60.42 | $84.97 | 399200 |
| 2023-08-09 | 57.00 | $83.90 | 534034 |
| 2023-08-08 | 57.98 | $84.12 | 584412 |
| 2023-08-07 | 58.67 | $84.28 | 288400 |
| 2023-08-04 | 55.74 | $83.35 | 331222 |
| 2023-08-03 | 53.55 | $82.70 | 384649 |
| 2023-08-02 | 57.01 | $83.54 | 2.9M |
| 2023-08-01 | 64.15 | $85.06 | 455600 |
| 2023-07-31 | 65.79 | $85.38 | 2.6M |
| 2023-07-28 | 64.41 | $84.87 | 977651 |
| 2023-07-27 | 58.06 | $82.86 | 813118 |
| 2023-07-26 | 57.95 | $82.83 | 376636 |
| 2023-07-25 | 58.66 | $82.98 | 720011 |
| 2023-07-24 | 59.49 | $83.16 | 330712 |
| 2023-07-21 | 59.21 | $83.07 | 393800 |
| 2023-07-20 | 57.24 | $82.42 | 473047 |
| 2023-07-19 | 59.51 | $82.96 | 1.1M |
| 2023-07-18 | 57.68 | $82.34 | 1.3M |
| 2023-07-17 | 52.04 | $80.65 | 820490 |
| 2023-07-14 | 52.51 | $80.77 | 831139 |
| 2023-07-13 | 53.83 | $81.11 | 2.2M |
| 2023-07-12 | 51.42 | $80.40 | 878500 |
| 2023-07-11 | 54.74 | $81.27 | 655956 |
| 2023-07-10 | 55.45 | $81.45 | 494627 |
| 2023-07-07 | 57.40 | $81.95 | 566900 |
| 2023-07-06 | 57.59 | $82.00 | 531242 |
| 2023-07-05 | 63.54 | $83.47 | 580556 |
| 2023-07-03 | 65.87 | $84.00 | 365500 |
| 2023-06-30 | 64.10 | $83.25 | 499218 |
| 2023-06-29 | 63.65 | $83.06 | 482915 |
| 2023-06-28 | 63.46 | $82.98 | 702308 |
| 2023-06-27 | 61.17 | $82.00 | 416344 |
| 2023-06-26 | 59.82 | $81.45 | 292736 |
| 2023-06-23 | 62.51 | $82.17 | 528500 |
| 2023-06-22 | 69.78 | $83.92 | 1.1M |
| 2023-06-21 | 69.35 | $83.70 | 1.4M |
| 2023-06-20 | 66.46 | $82.28 | 503800 |
| 2023-06-16 | 72.30 | $83.56 | 319326 |
| 2023-06-15 | 71.68 | $83.22 | 619350 |
| 2023-06-14 | 71.24 | $82.98 | 846000 |
| 2023-06-13 | 70.46 | $82.55 | 715300 |
| 2023-06-12 | 66.88 | $80.74 | 563449 |
| 2023-06-09 | 66.04 | $80.35 | 588400 |
| 2023-06-08 | 63.09 | $79.06 | 838700 |
| 2023-06-07 | 63.07 | $79.05 | 882700 |
| 2023-06-06 | 69.39 | $80.55 | 855350 |
| 2023-06-05 | 65.32 | $78.70 | 689399 |
| 2023-06-02 | 66.92 | $79.05 | 478600 |
| 2023-06-01 | 61.48 | $76.93 | 410129 |
| 2023-05-31 | 56.91 | $75.49 | 371301 |
| 2023-05-30 | 62.81 | $76.69 | 1.1M |
| 2023-05-26 | 65.84 | $77.25 | 571200 |
| 2023-05-25 | 65.10 | $76.99 | 608207 |
| 2023-05-24 | 61.96 | $75.95 | 700102 |
| 2023-05-23 | 62.78 | $76.11 | 412848 |
| 2023-05-22 | 67.31 | $76.96 | 337760 |
| 2023-05-19 | 65.18 | $76.20 | 372427 |
| 2023-05-18 | 67.49 | $76.62 | 443445 |
| 2023-05-17 | 65.87 | $76.03 | 642439 |
| 2023-05-16 | 62.08 | $74.78 | 218843 |
| 2023-05-15 | 64.25 | $75.18 | 434409 |
| 2023-05-12 | 61.54 | $74.33 | 136000 |
| 2023-05-11 | 58.89 | $73.57 | 104927 |
| 2023-05-10 | 58.71 | $73.52 | 188200 |
| 2023-05-09 | 62.62 | $74.28 | 185748 |
| 2023-05-08 | 59.60 | $73.38 | 116006 |
| 2023-05-05 | 59.28 | $73.29 | 266323 |
| 2023-05-04 | 52.97 | $71.65 | 91900 |
| 2023-05-03 | 55.15 | $72.09 | 130722 |
| 2023-05-02 | 57.24 | $72.50 | 789100 |
| 2023-05-01 | 64.14 | $73.73 | 108127 |
| 2023-04-28 | 62.42 | $73.24 | 238636 |
| 2023-04-27 | 60.56 | $72.73 | 86300 |
| 2023-04-26 | 54.50 | $71.29 | 229800 |
| 2023-04-25 | 54.55 | $71.30 | 107845 |
| 2023-04-24 | 61.02 | $72.40 | 109500 |
| 2023-04-21 | 61.59 | $72.49 | 193933 |
| 2023-04-20 | 59.53 | $71.97 | 83610 |
| 2023-04-19 | 59.70 | $72.00 | 179825 |
| 2023-04-18 | 60.61 | $72.16 | 173200 |
| 2023-04-17 | 60.07 | $72.01 | 114032 |
| 2023-04-14 | 58.48 | $71.57 | 152400 |
| 2023-04-13 | 58.08 | $71.46 | 160700 |
| 2023-04-12 | 56.58 | $71.04 | 604326 |
| 2023-04-11 | 56.08 | $70.90 | 123600 |
| 2023-04-10 | 53.92 | $70.30 | 50538 |
| 2023-04-06 | 49.79 | $69.24 | 106649 |
| 2023-04-05 | 49.83 | $69.25 | 114429 |
| 2023-04-04 | 54.82 | $70.44 | 162736 |
| 2023-04-03 | 57.10 | $70.94 | 205127 |
| 2023-03-31 | 56.34 | $70.72 | 106707 |
| 2023-03-30 | 53.80 | $70.00 | 69916 |
| 2023-03-29 | 52.96 | $69.77 | 85800 |
| 2023-03-28 | 47.37 | $68.34 | 120328 |
| 2023-03-27 | 48.21 | $68.56 | 439600 |
| 2023-03-24 | 46.62 | $68.17 | 99149 |
| 2023-03-23 | 45.09 | $67.80 | 134912 |
| 2023-03-22 | 44.93 | $67.76 | 281634 |
| 2023-03-21 | 48.44 | $68.80 | 252600 |
| 2023-03-20 | 44.44 | $67.79 | 274400 |
| 2023-03-17 | 40.25 | $66.83 | 402000 |
| 2023-03-16 | 46.30 | $68.58 | 264898 |
| 2023-03-15 | 40.31 | $67.35 | 640700 |
| 2023-03-14 | 47.03 | $69.01 | 247700 |
| 2023-03-13 | 46.93 | $68.99 | 1.5M |
| 2023-03-10 | 57.22 | $70.97 | 353300 |
| 2023-03-09 | 68.12 | $72.49 | 373220 |
| 2023-03-08 | 73.07 | $73.06 | 278417 |
| 2023-03-07 | 70.42 | $72.32 | 1.0M |
| 2023-03-06 | 70.04 | $72.22 | 118347 |
| 2023-03-03 | 69.33 | $72.03 | 123100 |
| 2023-03-02 | 64.00 | $70.78 | 142600 |
| 2023-03-01 | 63.52 | $70.68 | 156910 |
| 2023-02-28 | 60.78 | $70.13 | 221606 |
| 2023-02-27 | 65.00 | $70.63 | 93939 |
| 2023-02-24 | 61.77 | $69.99 | 272400 |
| 2023-02-23 | 63.77 | $70.22 | 90400 |
| 2023-02-22 | 61.72 | $69.82 | 190431 |
| 2023-02-21 | 64.14 | $70.10 | 133348 |
| 2023-02-17 | 65.89 | $70.30 | 166208 |
| 2023-02-16 | 63.93 | $69.88 | 149913 |
| 2023-02-15 | 65.82 | $70.10 | 151000 |
| 2023-02-14 | 64.87 | $69.89 | 68144 |
| 2023-02-13 | 64.48 | $69.80 | 102443 |
| 2023-02-10 | 62.07 | $69.27 | 246726 |
| 2023-02-09 | 59.46 | $68.74 | 168816 |
| 2023-02-08 | 57.58 | $68.38 | 180200 |
| 2023-02-07 | 61.90 | $68.95 | 347900 |
| 2023-02-06 | 60.47 | $68.66 | 259200 |
| 2023-02-03 | 58.68 | $68.31 | 925400 |
| 2023-02-02 | 56.04 | $67.82 | 371100 |
| 2023-02-01 | 60.14 | $68.37 | 249107 |
| 2023-01-31 | 63.51 | $68.79 | 343741 |
| 2023-01-30 | 62.41 | $68.56 | 298710 |
| 2023-01-27 | 63.83 | $68.74 | 149500 |
| 2023-01-26 | 63.79 | $68.73 | 249605 |
| 2023-01-25 | 63.29 | $68.61 | 167700 |
| 2023-01-24 | 60.73 | $68.02 | 201100 |
| 2023-01-23 | 60.01 | $67.86 | 301600 |
| 2023-01-20 | 58.15 | $67.45 | 800100 |
| 2023-01-19 | 50.46 | $66.01 | 194400 |
| 2023-01-18 | 52.23 | $66.29 | 251200 |
| 2023-01-17 | 50.95 | $66.07 | 1.2M |
| 2023-01-13 | 46.93 | $65.42 | 563000 |
| 2023-01-12 | 48.98 | $65.77 | 255308 |
| 2023-01-11 | 48.18 | $65.64 | 795949 |
| 2023-01-10 | 44.02 | $64.99 | 274058 |
| 2023-01-09 | 41.77 | $64.66 | 330006 |
| 2023-01-06 | 42.11 | $64.73 | 687643 |
| 2023-01-05 | 36.61 | $63.95 | 379508 |
| 2023-01-04 | 39.54 | $64.59 | 438000 |
| 2023-01-03 | 38.67 | $64.47 | 1.2M |
| 2022-12-30 | 37.38 | $64.29 | 219026 |
| 2022-12-29 | 44.07 | $65.66 | 174111 |
| 2022-12-28 | 42.35 | $65.42 | 103400 |
| 2022-12-27 | 43.41 | $65.62 | 65600 |
| 2022-12-23 | 42.87 | $65.54 | 129641 |
| 2022-12-22 | 45.78 | $66.10 | 215441 |
| 2022-12-21 | 46.80 | $66.29 | 312100 |
| 2022-12-20 | 44.50 | $65.92 | 998900 |
| 2022-12-19 | 51.80 | $67.19 | 352400 |
| 2022-12-16 | 52.83 | $67.35 | 316200 |
| 2022-12-15 | 55.61 | $67.77 | 679000 |
| 2022-12-14 | 56.48 | $67.90 | 258600 |
| 2022-12-13 | 59.76 | $68.38 | 267600 |
| 2022-12-12 | 59.06 | $68.23 | 286847 |
| 2022-12-09 | 57.35 | $67.87 | 180300 |
| 2022-12-08 | 56.09 | $67.61 | 171621 |
| 2022-12-07 | 52.84 | $66.97 | 246726 |
| 2022-12-06 | 52.84 | $66.97 | 771613 |
| 2022-12-05 | 51.31 | $66.67 | 504634 |
| 2022-12-02 | 53.27 | $67.03 | 1.6M |
| 2022-12-01 | 58.15 | $67.86 | 1.1M |
| 2022-11-30 | 66.20 | $69.02 | 407072 |
| 2022-11-29 | 64.09 | $68.50 | 200100 |
| 2022-11-28 | 66.36 | $68.80 | 171311 |
| 2022-11-25 | 71.52 | $69.44 | 48708 |
| 2022-11-23 | 69.74 | $68.93 | 166029 |
| 2022-11-22 | 70.31 | $69.00 | 340924 |
| 2022-11-21 | 65.64 | $67.78 | 218702 |
| 2022-11-18 | 63.92 | $67.39 | 96300 |
| 2022-11-17 | 62.68 | $67.12 | 204049 |
| 2022-11-16 | 61.72 | $66.91 | 104200 |
| 2022-11-15 | 61.54 | $66.87 | 125122 |
| 2022-11-14 | 60.48 | $66.63 | 365600 |
| 2022-11-11 | 62.52 | $66.93 | 400839 |
| 2022-11-10 | 63.68 | $67.10 | 725140 |
| 2022-11-09 | 59.35 | $66.07 | 129327 |
| 2022-11-08 | 61.66 | $66.41 | 183615 |
| 2022-11-07 | 59.87 | $66.00 | 176639 |
| 2022-11-04 | 59.20 | $65.85 | 618800 |
| 2022-11-03 | 54.92 | $64.94 | 201600 |
| 2022-11-02 | 54.62 | $64.88 | 295135 |
| 2022-11-01 | 55.91 | $65.10 | 655214 |
| 2022-10-31 | 54.33 | $64.76 | 402400 |
| 2022-10-28 | 52.86 | $64.45 | 303244 |
| 2022-10-27 | 48.18 | $63.53 | 447900 |
| 2022-10-26 | 52.72 | $64.37 | 342809 |
| 2022-10-25 | 55.70 | $64.87 | 591134 |
| 2022-10-24 | 51.54 | $64.07 | 173100 |
| 2022-10-21 | 49.34 | $63.68 | 419100 |
| 2022-10-20 | 48.66 | $63.56 | 496800 |
| 2022-10-19 | 48.77 | $63.58 | 997600 |
| 2022-10-18 | 49.11 | $63.65 | 1.9M |
| 2022-10-17 | 50.49 | $63.93 | 502800 |
| 2022-10-14 | 46.75 | $63.19 | 312100 |
| 2022-10-13 | 48.88 | $63.64 | 473600 |
| 2022-10-12 | 43.27 | $62.61 | 435821 |
| 2022-10-11 | 43.93 | $62.76 | 356000 |
| 2022-10-10 | 45.86 | $63.19 | 319743 |
| 2022-10-07 | 46.22 | $63.27 | 575243 |
| 2022-10-06 | 48.10 | $63.69 | 530611 |
| 2022-10-05 | 50.07 | $64.12 | 751010 |
| 2022-10-04 | 52.75 | $64.68 | 473200 |
| 2022-10-03 | 43.82 | $62.93 | 429200 |
| 2022-09-30 | 35.56 | $61.68 | 300829 |
| 2022-09-29 | 38.53 | $62.37 | 359100 |
| 2022-09-28 | 39.48 | $62.58 | 308400 |
| 2022-09-27 | 35.20 | $61.99 | 284100 |
| 2022-09-26 | 36.32 | $62.26 | 300512 |
| 2022-09-23 | 41.14 | $63.31 | 888309 |
| 2022-09-22 | 44.29 | $63.90 | 793200 |
| 2022-09-21 | 45.23 | $64.07 | 565324 |
| 2022-09-20 | 47.92 | $64.54 | 1.2M |
| 2022-09-19 | 49.28 | $64.77 | 243118 |
| 2022-09-16 | 47.43 | $64.47 | 560500 |
| 2022-09-15 | 49.73 | $64.87 | 170500 |
| 2022-09-14 | 51.26 | $65.13 | 519518 |
| 2022-09-13 | 48.96 | $64.73 | 356948 |
| 2022-09-12 | 56.64 | $65.94 | 344036 |
| 2022-09-09 | 57.06 | $66.00 | 322800 |
| 2022-09-08 | 54.26 | $65.48 | 982900 |
| 2022-09-07 | 48.41 | $64.53 | 589804 |
| 2022-09-06 | 47.40 | $64.38 | 283439 |
| 2022-09-02 | 45.65 | $64.12 | 401925 |
| 2022-09-01 | 49.31 | $64.73 | 313903 |
| 2022-08-31 | 50.83 | $64.97 | 246700 |
| 2022-08-30 | 53.30 | $65.35 | 195600 |
| 2022-08-29 | 53.83 | $65.43 | 437800 |
| 2022-08-26 | 52.89 | $65.26 | 465506 |
| 2022-08-25 | 58.74 | $66.14 | 599800 |
| 2022-08-24 | 56.56 | $65.72 | 921500 |
| 2022-08-23 | 55.33 | $65.49 | 384200 |
| 2022-08-22 | 55.72 | $65.55 | 589127 |
| 2022-08-19 | 57.59 | $65.84 | 513127 |
| 2022-08-18 | 60.85 | $66.33 | 431900 |
| 2022-08-17 | 60.02 | $66.14 | 307724 |
| 2022-08-16 | 58.19 | $65.73 | 399845 |
| 2022-08-15 | 58.05 | $65.70 | 601106 |
| 2022-08-12 | 58.23 | $65.73 | 631569 |
| 2022-08-11 | 54.51 | $64.88 | 512504 |
| 2022-08-10 | 53.40 | $64.64 | 522000 |
| 2022-08-09 | 49.85 | $63.91 | 448500 |
| 2022-08-08 | 52.67 | $64.45 | 499910 |
| 2022-08-05 | 51.95 | $64.30 | 828000 |
| 2022-08-04 | 48.50 | $63.60 | 448700 |
| 2022-08-03 | 52.27 | $64.34 | 386100 |
| 2022-08-02 | 51.00 | $64.08 | 887400 |
| 2022-08-01 | 54.68 | $64.77 | 1.2M |
| 2022-07-29 | 54.95 | $64.82 | 558900 |
| 2022-07-28 | 53.81 | $64.56 | 900200 |
| 2022-07-27 | 57.64 | $65.28 | 326211 |
| 2022-07-26 | 52.86 | $64.20 | 580200 |
| 2022-07-25 | 56.15 | $64.79 | 484912 |
| 2022-07-22 | 53.59 | $64.24 | 523618 |
| 2022-07-21 | 56.86 | $64.81 | 566000 |
| 2022-07-20 | 55.17 | $64.44 | 230000 |
| 2022-07-19 | 54.67 | $64.33 | 580547 |
| 2022-07-18 | 49.68 | $63.30 | 354600 |
| 2022-07-15 | 50.40 | $63.44 | 709400 |
| 2022-07-14 | 47.30 | $62.84 | 486400 |
| 2022-07-13 | 47.09 | $62.80 | 452137 |
| 2022-07-12 | 47.50 | $62.89 | 524500 |
| 2022-07-11 | 48.86 | $63.20 | 609003 |
| 2022-07-08 | 50.01 | $63.46 | 510509 |
| 2022-07-07 | 47.49 | $62.90 | 670800 |
| 2022-07-06 | 43.16 | $62.01 | 948439 |
| 2022-07-05 | 44.45 | $62.34 | 622716 |
| 2022-07-01 | 45.42 | $62.59 | 594316 |
| 2022-06-30 | 44.68 | $62.43 | 1.0M |
| 2022-06-29 | 46.83 | $63.00 | 607044 |
| 2022-06-28 | 48.11 | $63.33 | 659400 |
| 2022-06-27 | 46.43 | $62.93 | 553000 |
| 2022-06-24 | 47.98 | $63.35 | 424438 |
| 2022-06-23 | 45.81 | $62.82 | 832000 |
| 2022-06-22 | 47.81 | $63.38 | 1.4M |
| 2022-06-21 | 50.14 | $64.01 | 1.9M |
| 2022-06-17 | 45.09 | $62.76 | 491601 |
| 2022-06-16 | 42.89 | $62.26 | 669700 |
| 2022-06-15 | 48.09 | $63.68 | 950204 |
| 2022-06-14 | 48.52 | $63.79 | 938900 |
| 2022-06-13 | 48.20 | $63.71 | 513067 |
| 2022-06-10 | 53.00 | $64.93 | 471347 |
| 2022-06-09 | 58.40 | $66.12 | 1.3M |
| 2022-06-08 | 60.36 | $66.52 | 537397 |
| 2022-06-07 | 61.34 | $66.72 | 610330 |
| 2022-06-06 | 58.84 | $65.93 | 813412 |
| 2022-06-03 | 56.06 | $65.12 | 592500 |
| 2022-06-02 | 59.69 | $65.89 | 305700 |
| 2022-06-01 | 58.09 | $65.41 | 578925 |
| 2022-05-31 | 54.73 | $64.47 | 482827 |
| 2022-05-27 | 55.22 | $64.58 | 403600 |
| 2022-05-26 | 53.78 | $64.18 | 704615 |
| 2022-05-25 | 52.18 | $63.74 | 191546 |
| 2022-05-24 | 51.78 | $63.63 | 237500 |
| 2022-05-23 | 53.59 | $64.10 | 570909 |
| 2022-05-20 | 51.00 | $63.35 | 874103 |
| 2022-05-19 | 47.67 | $62.45 | 2.3M |
| 2022-05-18 | 47.41 | $62.38 | 412709 |
| 2022-05-17 | 50.56 | $63.29 | 608000 |
| 2022-05-16 | 48.56 | $62.73 | 366600 |
| 2022-05-13 | 49.89 | $63.12 | 290618 |
| 2022-05-12 | 45.32 | $61.87 | 446800 |
| 2022-05-11 | 44.70 | $61.71 | 306300 |
| 2022-05-10 | 47.39 | $62.56 | 204100 |
| 2022-05-09 | 48.13 | $62.79 | 367300 |
| 2022-05-06 | 53.93 | $64.45 | 363911 |
| 2022-05-05 | 51.59 | $63.75 | 524922 |
| 2022-05-04 | 56.24 | $64.95 | 394900 |
| 2022-05-03 | 54.32 | $64.36 | 527631 |
| 2022-05-02 | 52.57 | $63.84 | 572941 |
| 2022-04-29 | 50.76 | $63.31 | 209941 |
| 2022-04-28 | 55.78 | $64.62 | 1.6M |
| 2022-04-27 | 46.67 | $62.24 | 361900 |
| 2022-04-26 | 43.75 | $61.61 | 493144 |
| 2022-04-25 | 50.59 | $63.25 | 790347 |
| 2022-04-22 | 50.14 | $63.15 | 287309 |
| 2022-04-21 | 53.58 | $63.89 | 1.7M |
| 2022-04-20 | 55.03 | $64.19 | 294223 |
| 2022-04-19 | 54.68 | $64.10 | 324841 |
| 2022-04-18 | 50.26 | $63.02 | 359500 |
| 2022-04-14 | 49.96 | $62.95 | 442243 |
| 2022-04-13 | 49.92 | $62.94 | 472800 |
| 2022-04-12 | 45.50 | $61.90 | 432139 |
| 2022-04-11 | 48.30 | $62.62 | 494731 |
| 2022-04-08 | 48.74 | $62.73 | 133472 |
| 2022-04-07 | 49.24 | $62.86 | 182500 |
| 2022-04-06 | 49.57 | $62.95 | 280209 |
| 2022-04-05 | 53.03 | $63.86 | 568000 |
| 2022-04-04 | 58.09 | $65.06 | 338525 |
| 2022-04-01 | 56.48 | $64.57 | 1.4M |
| 2022-03-31 | 54.62 | $64.02 | 309849 |
| 2022-03-30 | 57.33 | $64.66 | 908100 |
| 2022-03-29 | 63.05 | $65.89 | 271400 |
| 2022-03-28 | 61.35 | $65.32 | 382500 |
| 2022-03-25 | 61.97 | $65.45 | 175123 |
| 2022-03-24 | 61.43 | $65.26 | 277121 |
| 2022-03-23 | 58.21 | $64.17 | 600605 |
| 2022-03-22 | 60.50 | $64.69 | 149000 |
| 2022-03-21 | 57.04 | $63.57 | 410800 |
| 2022-03-18 | 56.32 | $63.35 | 164447 |
| 2022-03-17 | 53.20 | $62.42 | 136733 |
| 2022-03-16 | 52.22 | $62.14 | 215115 |
| 2022-03-15 | 47.21 | $60.80 | 233101 |
| 2022-03-14 | 43.64 | $59.95 | 294718 |
| 2022-03-11 | 40.12 | $59.17 | 146500 |
| 2022-03-10 | 39.89 | $59.12 | 307000 |
| 2022-03-09 | 39.36 | $59.00 | 739207 |
| 2022-03-08 | 31.44 | $57.34 | 425000 |
| 2022-03-07 | 34.23 | $58.43 | 2.6M |
| 2022-03-04 | 39.87 | $60.26 | 282600 |
| 2022-03-03 | 43.60 | $61.26 | 292705 |
| 2022-03-02 | 43.83 | $61.32 | 187404 |
| 2022-03-01 | 40.28 | $60.62 | 313541 |
| 2022-02-28 | 45.08 | $61.86 | 335738 |
| 2022-02-25 | 48.67 | $62.67 | 358900 |
| 2022-02-24 | 39.77 | $61.09 | 399120 |
| 2022-02-23 | 42.33 | $61.67 | 227020 |
| 2022-02-22 | 45.24 | $62.28 | 460033 |
| 2022-02-18 | 49.36 | $63.06 | 124606 |
| 2022-02-17 | 49.80 | $63.14 | 220518 |
| 2022-02-16 | 54.75 | $63.99 | 501831 |
| 2022-02-15 | 54.60 | $63.96 | 310400 |
| 2022-02-14 | 52.12 | $63.47 | 912800 |
| 2022-02-11 | 51.29 | $63.31 | 892000 |
| 2022-02-10 | 54.77 | $63.93 | 751428 |
| 2022-02-09 | 58.48 | $64.54 | 183045 |
| 2022-02-08 | 55.77 | $63.96 | 234433 |
| 2022-02-07 | 52.64 | $63.34 | 156923 |
| 2022-02-04 | 51.10 | $63.05 | 204032 |
| 2022-02-03 | 47.70 | $62.44 | 354100 |
| 2022-02-02 | 51.19 | $63.07 | 197600 |
| 2022-02-01 | 46.40 | $62.26 | 368202 |
| 2022-01-31 | 46.78 | $62.33 | 531100 |
| 2022-01-28 | 40.41 | $61.36 | 3.3M |
| 2022-01-27 | 40.13 | $61.32 | 466402 |
| 2022-01-26 | 41.57 | $61.63 | 425111 |
| 2022-01-25 | 43.49 | $62.03 | 482800 |
| 2022-01-24 | 44.26 | $62.19 | 787901 |
| 2022-01-21 | 42.50 | $61.90 | 337038 |
| 2022-01-20 | 45.02 | $62.44 | 1.5M |
| 2022-01-19 | 47.14 | $62.87 | 332400 |
| 2022-01-18 | 53.02 | $63.94 | 417800 |
| 2022-01-14 | 58.90 | $64.84 | 200540 |
| 2022-01-13 | 58.22 | $64.70 | 612600 |
| 2022-01-12 | 60.26 | $65.00 | 416104 |
| 2022-01-11 | 58.12 | $64.54 | 301721 |
| 2022-01-10 | 54.53 | $63.83 | 317000 |
| 2022-01-07 | 55.35 | $63.96 | 260100 |
| 2022-01-06 | 57.52 | $64.30 | 442000 |
| 2022-01-05 | 57.96 | $64.37 | 612140 |
| 2022-01-04 | 57.96 | $64.37 | 653100 |
| 2022-01-03 | 50.13 | $62.79 | 105116 |
| 2021-12-31 | 48.69 | $62.54 | 150300 |
| 2021-12-30 | 48.24 | $62.46 | 170108 |
| 2021-12-29 | 49.01 | $62.61 | 220029 |
| 2021-12-28 | 49.66 | $62.74 | 236011 |
| 2021-12-27 | 49.96 | $62.80 | 89900 |
| 2021-12-23 | 53.77 | $63.56 | 183028 |
| 2021-12-22 | 51.60 | $63.09 | 215500 |
| 2021-12-21 | 51.65 | $63.10 | 194843 |
| 2021-12-20 | 48.79 | $62.48 | 131325 |
| 2021-12-17 | 51.01 | $62.96 | 321847 |
| 2021-12-16 | 54.49 | $63.67 | 278500 |
| 2021-12-15 | 54.24 | $63.61 | 314900 |
| 2021-12-14 | 49.28 | $62.49 | 209942 |
| 2021-12-13 | 47.89 | $62.20 | 145900 |
| 2021-12-10 | 51.00 | $62.88 | 83000 |
| 2021-12-09 | 50.46 | $62.76 | 2.4M |
| 2021-12-08 | 53.30 | $63.37 | 525712 |
| 2021-12-07 | 53.91 | $63.50 | 352907 |
| 2021-12-06 | 46.59 | $61.87 | 194023 |
| 2021-12-03 | 43.89 | $61.35 | 262100 |
| 2021-12-02 | 42.51 | $61.09 | 285636 |
| 2021-12-01 | 34.37 | $59.71 | 270723 |
| 2021-11-30 | 35.16 | $59.94 | 874445 |
| 2021-11-29 | 38.92 | $60.96 | 364814 |
| 2021-11-26 | 36.58 | $60.59 | 852700 |
| 2021-11-24 | 51.44 | $63.53 | 270111 |
| 2021-11-23 | 55.21 | $64.05 | 147626 |
| 2021-11-22 | 53.01 | $63.70 | 133349 |
| 2021-11-19 | 50.78 | $63.36 | 203235 |
| 2021-11-18 | 50.58 | $63.33 | 419929 |
| 2021-11-17 | 50.90 | $63.38 | 97316 |
| 2021-11-16 | 55.04 | $64.00 | 400154 |
| 2021-11-15 | 54.47 | $63.90 | 448833 |
| 2021-11-12 | 54.14 | $63.84 | 198800 |
| 2021-11-11 | 50.58 | $63.21 | 133300 |
| 2021-11-10 | 48.21 | $62.82 | 366300 |
| 2021-11-09 | 50.44 | $63.20 | 490045 |
| 2021-11-08 | 54.22 | $63.80 | 355900 |
| 2021-11-05 | 55.33 | $63.97 | 191339 |
| 2021-11-04 | 56.63 | $64.17 | 228649 |
| 2021-11-03 | 55.64 | $63.97 | 164925 |
| 2021-11-02 | 53.84 | $63.61 | 310600 |
| 2021-11-01 | 55.45 | $63.88 | 195000 |
| 2021-10-29 | 49.57 | $62.77 | 287415 |
| 2021-10-28 | 49.29 | $62.72 | 214500 |
| 2021-10-27 | 47.59 | $62.42 | 211900 |
| 2021-10-26 | 50.42 | $62.95 | 316939 |
| 2021-10-25 | 50.10 | $62.89 | 144114 |
| 2021-10-22 | 50.10 | $62.89 | 217221 |
| 2021-10-21 | 48.96 | $62.66 | 548200 |
| 2021-10-20 | 55.66 | $63.94 | 1.0M |
| 2021-10-19 | 56.58 | $64.10 | 326224 |
| 2021-10-18 | 55.40 | $63.83 | 336000 |
| 2021-10-15 | 55.72 | $63.89 | 107200 |
| 2021-10-14 | 51.51 | $62.94 | 147247 |
| 2021-10-13 | 48.31 | $62.29 | 329104 |
| 2021-10-12 | 50.71 | $62.78 | 258700 |
| 2021-10-11 | 50.28 | $62.69 | 473529 |
| 2021-10-08 | 46.33 | $61.89 | 184800 |
| 2021-10-07 | 45.82 | $61.79 | 361700 |
| 2021-10-06 | 43.83 | $61.40 | 515933 |
| 2021-10-05 | 45.71 | $61.86 | 207800 |
| 2021-10-04 | 41.02 | $60.96 | 1.0M |
| 2021-10-01 | 49.07 | $62.76 | 1.7M |
| 2021-09-30 | 51.19 | $63.16 | 546549 |
| 2021-09-29 | 58.64 | $64.40 | 267400 |
| 2021-09-28 | 57.26 | $64.11 | 354400 |
| 2021-09-27 | 63.29 | $64.98 | 237000 |
| 2021-09-24 | 61.89 | $64.66 | 327000 |
| 2021-09-23 | 61.28 | $64.52 | 154944 |
| 2021-09-22 | 58.55 | $63.92 | 561000 |
| 2021-09-21 | 59.55 | $64.07 | 190500 |
| 2021-09-20 | 57.82 | $63.69 | 409400 |
| 2021-09-17 | 65.58 | $64.80 | 310400 |
| 2021-09-16 | 68.17 | $65.13 | 999739 |
| 2021-09-15 | 67.69 | $65.00 | 173021 |
| 2021-09-14 | 66.21 | $64.60 | 255125 |
| 2021-09-13 | 70.75 | $65.19 | 280035 |
| 2021-09-10 | 67.00 | $64.16 | 397200 |
| 2021-09-09 | 66.52 | $64.04 | 693500 |
| 2021-09-08 | 66.33 | $63.99 | 892500 |
| 2021-09-07 | 66.92 | $64.07 | 606805 |
| 2021-09-03 | 64.27 | $63.36 | 429666 |
| 2021-09-02 | 56.66 | $61.72 | 529644 |
| 2021-09-01 | 55.67 | $61.54 | 903129 |
| 2021-08-31 | 49.57 | $60.53 | 318900 |
| 2021-08-30 | 46.67 | $60.11 | 142244 |
| 2021-08-27 | 46.60 | $60.10 | 90249 |
| 2021-08-26 | 45.03 | $59.87 | 83716 |
| 2021-08-25 | 47.03 | $60.22 | 158240 |
| 2021-08-24 | 46.51 | $60.14 | 206100 |
| 2021-08-23 | 43.86 | $59.73 | 107400 |
| 2021-08-20 | 39.03 | $59.04 | 356042 |
| 2021-08-19 | 40.67 | $59.38 | 261111 |
| 2021-08-18 | 44.65 | $60.14 | 293421 |
| 2021-08-17 | 45.77 | $60.34 | 228048 |
| 2021-08-16 | 46.77 | $60.52 | 1.6M |
| 2021-08-13 | 50.38 | $61.14 | 286600 |
| 2021-08-12 | 52.43 | $61.47 | 314300 |
| 2021-08-11 | 53.43 | $61.63 | 364200 |
| 2021-08-10 | 49.04 | $60.87 | 292101 |
| 2021-08-09 | 49.04 | $60.87 | 192805 |
| 2021-08-06 | 48.17 | $60.72 | 232700 |
| 2021-08-05 | 46.73 | $60.47 | 78947 |
| 2021-08-04 | 44.81 | $60.14 | 126900 |
| 2021-08-03 | 47.48 | $60.68 | 330222 |
| 2021-08-02 | 45.60 | $60.35 | 1.1M |
| 2021-07-30 | 42.08 | $59.76 | 248100 |
| 2021-07-29 | 45.24 | $60.43 | 244017 |
| 2021-07-28 | 45.38 | $60.46 | 247307 |
| 2021-07-27 | 42.83 | $60.02 | 226400 |
| 2021-07-26 | 46.28 | $60.76 | 407117 |
| 2021-07-23 | 46.43 | $60.79 | 421300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.82
2026-07-20
Close Price
$172.05
Vol: 165693
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -80.82 | $172.05 | 165693 |
| 2026-07-17 | -82.74 | $171.85 | 854841 |
| 2026-07-16 | -58.63 | $175.35 | 211100 |
| 2026-07-15 | -43.09 | $176.71 | 246110 |
| 2026-07-14 | -40.11 | $176.97 | 609420 |
| 2026-07-13 | -52.31 | $175.04 | 115100 |
| 2026-07-10 | -27.35 | $176.78 | 194375 |
| 2026-07-09 | -40.83 | $174.67 | 327510 |
| 2026-07-08 | -44.91 | $174.09 | 181505 |
| 2026-07-07 | -34.43 | $175.58 | 223858 |
| 2026-07-06 | -5.13 | $179.75 | 338500 |
| 2026-07-02 | -40.41 | $174.73 | 196842 |
| 2026-07-01 | -33.31 | $175.74 | 313600 |
| 2026-06-30 | -48.91 | $173.52 | 977107 |
| 2026-06-29 | -48.98 | $173.51 | 148100 |
| 2026-06-26 | -49.61 | $173.42 | 392813 |
| 2026-06-25 | -53.83 | $172.82 | 318031 |
| 2026-06-24 | -48.56 | $173.57 | 562349 |
| 2026-06-23 | -50.25 | $173.33 | 296300 |
| 2026-06-22 | -5.13 | $179.75 | 235618 |
| 2026-06-18 | -2.78 | $178.51 | 383431 |
| 2026-06-17 | -13.86 | $175.88 | 308284 |
| 2026-06-16 | -13.05 | $174.38 | 820765 |
| 2026-06-15 | -8.31 | $173.97 | 197145 |
| 2026-06-12 | -36.52 | $171.17 | 158637 |
| 2026-06-11 | -52.65 | $169.92 | 189454 |
| 2026-06-10 | -94.19 | $166.70 | 452442 |
| 2026-06-09 | -65.54 | $169.55 | 401624 |
| 2026-06-08 | -60.24 | $169.91 | 291249 |
| 2026-06-05 | -58.71 | $169.25 | 305334 |
| 2026-06-04 | -5.70 | $173.49 | 442300 |
| 2026-06-03 | -8.69 | $172.47 | 569922 |
| 2026-06-02 | -10.40 | $171.20 | 364671 |
| 2026-06-01 | -25.10 | $169.27 | 331228 |
| 2026-05-29 | -6.40 | $171.52 | 208509 |
| 2026-05-28 | -8.87 | $171.21 | 155516 |
| 2026-05-27 | -10.52 | $171.01 | 158057 |
| 2026-05-26 | -8.05 | $171.31 | 529919 |
| 2026-05-22 | -22.19 | $169.59 | 205871 |
| 2026-05-21 | -24.42 | $169.14 | 126758 |
| 2026-05-20 | -20.08 | $169.65 | 183769 |
| 2026-05-19 | -28.90 | $168.49 | 215813 |
| 2026-05-18 | -17.79 | $169.95 | 251500 |
| 2026-05-15 | -13.00 | $170.58 | 283727 |
| 2026-05-14 | -3.65 | $171.81 | 261700 |
| 2026-05-13 | -1.35 | $171.52 | 330100 |
| 2026-05-12 | -3.12 | $169.09 | 689863 |
| 2026-05-11 | -4.20 | $168.26 | 160842 |
| 2026-05-08 | -8.26 | $166.58 | 206081 |
| 2026-05-07 | -21.21 | $165.53 | 394392 |
| 2026-05-06 | -23.06 | $165.38 | 270164 |
| 2026-05-05 | -55.84 | $163.00 | 343579 |
| 2026-05-04 | -77.33 | $160.82 | 295500 |
| 2026-05-01 | -70.87 | $161.41 | 185446 |
| 2026-04-30 | -60.97 | $162.07 | 203300 |
| 2026-04-29 | -69.88 | $161.22 | 302866 |
| 2026-04-28 | -45.92 | $162.03 | 1.4M |
| 2026-04-27 | -52.44 | $160.80 | 312000 |
| 2026-04-24 | -56.72 | $160.20 | 145324 |
| 2026-04-23 | -54.21 | $160.54 | 368211 |
| 2026-04-22 | -46.45 | $161.59 | 268491 |
| 2026-04-21 | -45.27 | $161.75 | 324800 |
| 2026-04-20 | -20.47 | $164.98 | 334520 |
| 2026-04-17 | -7.75 | $166.58 | 201606 |
| 2026-04-16 | -12.81 | $165.73 | 175838 |
| 2026-04-15 | -17.10 | $165.01 | 276009 |
| 2026-04-14 | -10.01 | $166.20 | 353044 |
| 2026-04-13 | -12.57 | $165.77 | 499800 |
| 2026-04-10 | -12.87 | $165.72 | 167436 |
| 2026-04-09 | -14.90 | $165.38 | 148100 |
| 2026-04-08 | -3.40 | $167.31 | 278870 |
| 2026-04-07 | -22.28 | $160.97 | 187200 |
| 2026-04-06 | -16.46 | $161.71 | 247004 |
| 2026-04-02 | -20.24 | $161.23 | 303100 |
| 2026-04-01 | -12.91 | $162.16 | 748694 |
| 2026-03-31 | -34.44 | $158.58 | 326014 |
| 2026-03-30 | -69.50 | $154.58 | 458062 |
| 2026-03-27 | -77.89 | $154.68 | 241512 |
| 2026-03-26 | -72.85 | $156.38 | 216613 |
| 2026-03-25 | -57.74 | $159.32 | 208577 |
| 2026-03-24 | -74.04 | $156.15 | 315813 |
| 2026-03-23 | -81.29 | $154.74 | 311825 |
| 2026-03-20 | -98.15 | $151.46 | 358911 |
| 2026-03-19 | -88.38 | $155.04 | 450643 |
| 2026-03-18 | -74.39 | $157.80 | 220220 |
| 2026-03-17 | -71.47 | $158.30 | 189900 |
| 2026-03-16 | -71.88 | $158.23 | 287000 |
| 2026-03-13 | -86.99 | $155.64 | 549693 |
| 2026-03-12 | -80.40 | $156.77 | 382049 |
| 2026-03-11 | -65.69 | $159.29 | 302204 |
| 2026-03-10 | -62.14 | $159.90 | 562978 |
| 2026-03-09 | -75.55 | $157.60 | 582945 |
| 2026-03-06 | -90.86 | $156.73 | 1.1M |
| 2026-03-05 | -81.84 | $158.65 | 636100 |
| 2026-03-04 | -56.26 | $162.37 | 424814 |
| 2026-03-03 | -61.72 | $160.81 | 827300 |
| 2026-03-02 | -19.92 | $166.87 | 1.1M |
| 2026-02-27 | -5.14 | $169.58 | 370466 |
| 2026-02-26 | -2.22 | $169.79 | 435293 |
| 2026-02-25 | -0.55 | $170.14 | 539734 |
| 2026-02-24 | -1.33 | $167.74 | 937477 |
| 2026-02-23 | -7.28 | $166.58 | 352622 |
| 2026-02-20 | -7.03 | $166.63 | 439797 |
| 2026-02-19 | -8.72 | $166.30 | 161700 |
| 2026-02-18 | -11.13 | $165.83 | 582844 |
| 2026-02-17 | -15.95 | $164.89 | 490206 |
| 2026-02-13 | -5.90 | $166.85 | 1.6M |
| 2026-02-12 | -8.27 | $166.25 | 738003 |
| 2026-02-11 | -5.86 | $166.65 | 997000 |
| 2026-02-10 | -6.33 | $166.56 | 732700 |
| 2026-02-09 | -0.96 | $165.06 | 870127 |
| 2026-02-06 | -0.59 | $163.63 | 759659 |
| 2026-02-05 | -22.69 | $157.91 | 531029 |
| 2026-02-04 | -6.72 | $160.04 | 998205 |
| 2026-02-03 | -2.36 | $156.38 | 1.7M |
| 2026-02-02 | -28.17 | $153.69 | 701601 |
| 2026-01-30 | -31.39 | $152.73 | 947018 |
| 2026-01-29 | -39.20 | $151.52 | 1.1M |
| 2026-01-28 | -54.71 | $149.51 | 797851 |
| 2026-01-27 | -46.45 | $150.58 | 396859 |
| 2026-01-26 | -48.85 | $150.00 | 1.3M |
| 2026-01-23 | -36.49 | $151.67 | 939400 |
| 2026-01-22 | -14.14 | $154.69 | 334091 |
| 2026-01-21 | -18.73 | $154.07 | 520260 |
| 2026-01-20 | -32.12 | $152.26 | 503900 |
| 2026-01-16 | -6.34 | $155.63 | 521330 |
| 2026-01-15 | -7.52 | $155.45 | 506097 |
| 2026-01-14 | -2.68 | $154.37 | 984336 |
| 2026-01-13 | -1.87 | $153.40 | 907755 |
| 2026-01-12 | -0.25 | $153.43 | 557920 |
| 2026-01-09 | -6.02 | $152.23 | 861959 |
| 2026-01-08 | -1.27 | $148.31 | 516819 |
| 2026-01-07 | -3.51 | $147.62 | 328141 |
| 2026-01-06 | -4.28 | $147.40 | 1.5M |
| 2026-01-05 | 0.00 | $147.56 | 1.7M |
| 2026-01-02 | -10.44 | $144.99 | 350315 |
| 2025-12-31 | -15.70 | $144.16 | 173699 |
| 2025-12-30 | -14.22 | $144.26 | 241751 |
| 2025-12-29 | -19.56 | $143.90 | 218400 |
| 2025-12-26 | -23.56 | $143.63 | 171440 |
| 2025-12-24 | -21.33 | $143.78 | 78203 |
| 2025-12-23 | -7.30 | $144.61 | 206167 |
| 2025-12-22 | -11.08 | $144.09 | 370300 |
| 2025-12-19 | -4.49 | $144.58 | 366099 |
| 2025-12-18 | -33.73 | $141.56 | 324457 |
| 2025-12-17 | -33.73 | $141.56 | 330001 |
| 2025-12-16 | -25.59 | $142.27 | 632248 |
| 2025-12-15 | -2.25 | $144.76 | 374273 |
| 2025-12-12 | -7.79 | $143.21 | 518575 |
| 2025-12-11 | -1.37 | $143.00 | 352645 |
| 2025-12-10 | -2.12 | $142.64 | 491382 |
| 2025-12-09 | -6.51 | $142.08 | 570400 |
| 2025-12-08 | -7.98 | $140.79 | 384833 |
| 2025-12-05 | -8.18 | $140.77 | 407800 |
| 2025-12-04 | -11.85 | $140.51 | 1.3M |
| 2025-12-03 | -26.49 | $139.06 | 333728 |
| 2025-12-02 | -19.30 | $139.53 | 351047 |
| 2025-12-01 | -20.83 | $139.43 | 1.1M |
| 2025-11-28 | -6.28 | $140.38 | 558645 |
| 2025-11-26 | -3.22 | $140.58 | 309319 |
| 2025-11-25 | -20.66 | $138.27 | 579642 |
| 2025-11-24 | -26.13 | $137.92 | 302956 |
| 2025-11-21 | -43.04 | $136.84 | 914139 |
| 2025-11-20 | -72.93 | $134.93 | 758741 |
| 2025-11-19 | -56.85 | $135.94 | 424694 |
| 2025-11-18 | -56.65 | $135.29 | 523800 |
| 2025-11-17 | -28.33 | $137.44 | 423815 |
| 2025-11-14 | -6.19 | $139.12 | 498540 |
| 2025-11-13 | -25.38 | $137.27 | 318940 |
| 2025-11-12 | -8.21 | $138.79 | 560723 |
| 2025-11-11 | -1.90 | $137.05 | 217206 |
| 2025-11-10 | -0.94 | $136.96 | 392433 |
| 2025-11-07 | -8.08 | $135.91 | 398394 |
| 2025-11-06 | -16.96 | $134.94 | 390200 |
| 2025-11-05 | -12.67 | $135.36 | 687200 |
| 2025-11-04 | -17.98 | $134.84 | 633486 |
| 2025-11-03 | -10.21 | $135.60 | 214433 |
| 2025-10-31 | -12.87 | $135.34 | 846300 |
| 2025-10-30 | -9.24 | $135.55 | 355416 |
| 2025-10-29 | -25.41 | $133.99 | 1.5M |
| 2025-10-28 | -16.12 | $134.88 | 281918 |
| 2025-10-27 | -6.30 | $135.83 | 393305 |
| 2025-10-24 | -4.26 | $134.18 | 445400 |
| 2025-10-23 | -5.46 | $133.69 | 725600 |
| 2025-10-22 | -6.99 | $133.15 | 523900 |
| 2025-10-21 | -10.92 | $132.88 | 799415 |
| 2025-10-20 | -4.95 | $133.29 | 284736 |
| 2025-10-17 | -36.24 | $131.14 | 201200 |
| 2025-10-16 | -49.05 | $130.26 | 370837 |
| 2025-10-15 | -37.99 | $131.02 | 565785 |
| 2025-10-14 | -56.62 | $129.74 | 436100 |
| 2025-10-13 | -67.83 | $128.97 | 715555 |
| 2025-10-10 | -93.74 | $127.19 | 1.3M |
| 2025-10-09 | -9.90 | $132.95 | 1.6M |
| 2025-10-08 | -3.53 | $133.32 | 447510 |
| 2025-10-07 | -11.18 | $132.80 | 1.3M |
| 2025-10-06 | -5.74 | $133.17 | 368309 |
| 2025-10-03 | -19.94 | $129.61 | 158441 |
| 2025-10-02 | -81.61 | $127.17 | 292054 |
| 2025-10-01 | -77.27 | $126.92 | 1.2M |
| 2025-09-30 | -42.25 | $128.03 | 282768 |
| 2025-09-29 | -23.14 | $128.98 | 243303 |
| 2025-09-26 | -8.09 | $129.82 | 184844 |
| 2025-09-25 | -8.58 | $129.79 | 294726 |
| 2025-09-24 | -7.44 | $129.86 | 299143 |
| 2025-09-23 | -11.59 | $129.48 | 245400 |
| 2025-09-22 | -7.79 | $129.70 | 118102 |
| 2025-09-19 | -18.57 | $129.05 | 224840 |
| 2025-09-18 | -2.99 | $129.99 | 229250 |
| 2025-09-17 | -23.33 | $128.61 | 182001 |
| 2025-09-16 | -17.50 | $128.95 | 390131 |
| 2025-09-15 | -8.75 | $129.46 | 259600 |
| 2025-09-12 | -22.47 | $128.66 | 141200 |
| 2025-09-11 | -9.79 | $129.37 | 411700 |
| 2025-09-10 | -27.08 | $128.31 | 135167 |
| 2025-09-09 | -24.96 | $128.44 | 474117 |
| 2025-09-08 | -1.68 | $129.86 | 664000 |
| 2025-09-05 | -17.56 | $127.21 | 666655 |
| 2025-09-04 | -0.84 | $126.89 | 161932 |
| 2025-09-03 | -22.87 | $125.35 | 190048 |
| 2025-09-02 | -13.25 | $125.80 | 216700 |
| 2025-08-29 | -28.62 | $124.43 | 275177 |
| 2025-08-28 | -12.09 | $125.65 | 419700 |
| 2025-08-27 | -17.99 | $125.05 | 161906 |
| 2025-08-26 | -13.57 | $125.50 | 158579 |
| 2025-08-25 | -10.13 | $125.85 | 178165 |
| 2025-08-22 | -4.62 | $126.41 | 297900 |
| 2025-08-21 | -11.78 | $125.55 | 158644 |
| 2025-08-20 | -9.38 | $125.79 | 167548 |
| 2025-08-19 | -4.69 | $126.26 | 167828 |
| 2025-08-18 | -1.73 | $126.47 | 321483 |
| 2025-08-15 | -1.01 | $125.86 | 856376 |
| 2025-08-14 | -8.55 | $124.37 | 180415 |
| 2025-08-13 | -4.36 | $124.84 | 1.4M |
| 2025-08-12 | -0.97 | $125.21 | 528900 |
| 2025-08-11 | -2.58 | $123.57 | 193244 |
| 2025-08-08 | -2.05 | $123.48 | 211740 |
| 2025-08-07 | -9.24 | $121.13 | 196300 |
| 2025-08-06 | -5.17 | $120.69 | 299349 |
| 2025-08-05 | -23.12 | $119.23 | 152959 |
| 2025-08-04 | -26.81 | $118.93 | 425331 |
| 2025-08-01 | -42.40 | $117.54 | 367601 |
| 2025-07-31 | -20.78 | $119.36 | 322950 |
| 2025-07-30 | -26.96 | $118.84 | 294600 |
| 2025-07-29 | -37.41 | $117.96 | 159200 |
| 2025-07-28 | -27.08 | $118.83 | 194000 |
| 2025-07-25 | -13.66 | $119.96 | 217300 |
| 2025-07-24 | -2.81 | $120.87 | 834007 |
| 2025-07-23 | -4.21 | $120.37 | 1.3M |
| 2025-07-22 | -17.77 | $114.96 | 292241 |
| 2025-07-21 | -22.51 | $114.76 | 283900 |
| 2025-07-18 | -26.54 | $114.59 | 602516 |
| 2025-07-17 | -9.24 | $115.32 | 274449 |
| 2025-07-16 | -35.78 | $114.20 | 373252 |
| 2025-07-15 | -26.78 | $114.58 | 246416 |
| 2025-07-14 | -21.09 | $114.82 | 335534 |
| 2025-07-11 | -34.60 | $114.25 | 187400 |
| 2025-07-10 | -38.86 | $114.07 | 85589 |
| 2025-07-09 | -32.23 | $114.35 | 139936 |
| 2025-07-08 | -39.81 | $114.03 | 400534 |
| 2025-07-07 | -65.64 | $112.94 | 1.0M |
| 2025-07-03 | -13.98 | $115.12 | 344319 |
| 2025-07-02 | -55.21 | $113.38 | 222600 |
| 2025-07-01 | -52.84 | $113.48 | 212924 |
| 2025-06-30 | -34.12 | $114.27 | 268401 |
| 2025-06-27 | -4.03 | $115.54 | 232700 |
| 2025-06-26 | -35.23 | $113.31 | 395909 |
| 2025-06-25 | -96.09 | $111.60 | 676670 |
| 2025-06-24 | -59.04 | $112.93 | 236700 |
| 2025-06-23 | -33.27 | $112.95 | 465700 |
| 2025-06-20 | -38.13 | $112.70 | 288418 |
| 2025-06-18 | -18.87 | $113.69 | 251600 |
| 2025-06-17 | -39.49 | $112.63 | 224327 |
| 2025-06-16 | -21.21 | $113.57 | 233706 |
| 2025-06-13 | -39.88 | $112.61 | 279301 |
| 2025-06-12 | -24.71 | $113.39 | 239700 |
| 2025-06-11 | -24.51 | $113.40 | 203017 |
| 2025-06-10 | -17.51 | $113.76 | 239500 |
| 2025-06-09 | -21.40 | $113.56 | 252226 |
| 2025-06-06 | -12.26 | $114.03 | 222320 |
| 2025-06-05 | -43.97 | $112.40 | 354432 |
| 2025-06-04 | -32.93 | $112.75 | 471500 |
| 2025-06-03 | -14.48 | $113.82 | 391333 |
| 2025-06-02 | -12.07 | $113.96 | 394100 |
| 2025-05-30 | -16.90 | $113.68 | 555500 |
| 2025-05-29 | -23.97 | $113.27 | 339016 |
| 2025-05-28 | -19.34 | $113.20 | 280944 |
| 2025-05-27 | 0.00 | $114.66 | 509000 |
| 2025-05-23 | -50.50 | $110.61 | 249142 |
| 2025-05-22 | -48.71 | $110.59 | 478709 |
| 2025-05-21 | -40.44 | $110.48 | 312600 |
| 2025-05-20 | -25.97 | $111.78 | 546700 |
| 2025-05-19 | -24.20 | $111.38 | 423100 |
| 2025-05-16 | -15.22 | $112.04 | 319015 |
| 2025-05-15 | -20.41 | $111.31 | 358737 |
| 2025-05-14 | -23.48 | $110.77 | 586121 |
| 2025-05-13 | -10.61 | $112.64 | 543000 |
| 2025-05-12 | -0.41 | $114.12 | 240519 |
| 2025-05-09 | -3.88 | $110.64 | 284100 |
| 2025-05-08 | -3.50 | $110.65 | 564558 |
| 2025-05-07 | -8.04 | $109.42 | 233311 |
| 2025-05-06 | -7.81 | $109.46 | 270585 |
| 2025-05-05 | -2.60 | $110.32 | 316600 |
| 2025-05-02 | -0.53 | $110.45 | 239513 |
| 2025-05-01 | -3.28 | $109.85 | 319300 |
| 2025-04-30 | -5.79 | $108.65 | 385838 |
| 2025-04-29 | -3.86 | $109.00 | 690739 |
| 2025-04-28 | -11.86 | $108.15 | 573902 |
| 2025-04-25 | -20.88 | $107.87 | 1.5M |
| 2025-04-24 | -34.64 | $106.45 | 151746 |
| 2025-04-23 | -39.20 | $105.60 | 544571 |
| 2025-04-22 | -47.16 | $103.85 | 299228 |
| 2025-04-21 | -59.30 | $101.03 | 293519 |
| 2025-04-17 | -51.81 | $102.77 | 461400 |
| 2025-04-16 | -62.27 | $100.34 | 298051 |
| 2025-04-15 | -54.95 | $102.04 | 273623 |
| 2025-04-14 | -59.09 | $101.08 | 734861 |
| 2025-04-11 | -64.30 | $99.87 | 669300 |
| 2025-04-10 | -72.18 | $98.04 | 821063 |
| 2025-04-09 | -46.51 | $104.00 | 1.3M |
| 2025-04-08 | -82.08 | $95.74 | 936200 |
| 2025-04-07 | -80.40 | $96.13 | 2.5M |
| 2025-04-04 | -93.09 | $96.08 | 1.7M |
| 2025-04-03 | -95.22 | $102.26 | 1.2M |
| 2025-04-02 | -58.82 | $109.60 | 237623 |
| 2025-04-01 | -62.78 | $109.25 | 656911 |
| 2025-03-31 | -52.26 | $110.18 | 401106 |
| 2025-03-28 | -44.46 | $110.87 | 411300 |
| 2025-03-27 | -8.94 | $114.01 | 327600 |
| 2025-03-26 | -8.37 | $114.06 | 388189 |
| 2025-03-25 | -0.57 | $114.75 | 184996 |
| 2025-03-24 | -1.39 | $114.46 | 476741 |
| 2025-03-21 | -6.15 | $114.05 | 345400 |
| 2025-03-20 | -10.32 | $113.69 | 268500 |
| 2025-03-19 | -2.90 | $114.33 | 685300 |
| 2025-03-18 | -3.24 | $113.13 | 525144 |
| 2025-03-17 | -1.62 | $113.23 | 557476 |
| 2025-03-14 | -2.59 | $111.22 | 434500 |
| 2025-03-13 | -45.90 | $108.80 | 324955 |
| 2025-03-12 | -35.62 | $109.34 | 421800 |
| 2025-03-11 | -78.67 | $107.08 | 641411 |
| 2025-03-10 | -78.66 | $107.45 | 727214 |
| 2025-03-07 | -21.13 | $110.20 | 411126 |
| 2025-03-06 | -43.93 | $109.11 | 702907 |
| 2025-03-05 | -19.67 | $110.27 | 687300 |
| 2025-03-04 | -68.20 | $107.95 | 773501 |
| 2025-03-03 | -49.41 | $109.10 | 578424 |
| 2025-02-28 | -64.11 | $108.58 | 821019 |
| 2025-02-27 | -59.30 | $108.80 | 515634 |
| 2025-02-26 | -70.46 | $108.29 | 526522 |
| 2025-02-25 | -66.74 | $108.46 | 586005 |
| 2025-02-24 | -87.53 | $107.51 | 525325 |
| 2025-02-21 | -92.82 | $107.50 | 685924 |
| 2025-02-20 | -78.90 | $108.63 | 864651 |
| 2025-02-19 | -48.49 | $109.74 | 596839 |
| 2025-02-18 | -17.26 | $110.88 | 381335 |
| 2025-02-14 | -30.72 | $110.14 | 174000 |
| 2025-02-13 | -20.00 | $110.49 | 223519 |
| 2025-02-12 | -33.92 | $109.78 | 251475 |
| 2025-02-11 | -37.65 | $109.59 | 158232 |
| 2025-02-10 | -46.08 | $108.98 | 230445 |
| 2025-02-07 | -60.47 | $108.19 | 382809 |
| 2025-02-06 | -36.43 | $109.51 | 272703 |
| 2025-02-05 | -33.27 | $109.69 | 302233 |
| 2025-02-04 | -36.18 | $109.53 | 275900 |
| 2025-02-03 | -49.82 | $108.78 | 690812 |
| 2025-01-31 | -20.55 | $110.39 | 182145 |
| 2025-01-30 | -7.82 | $111.09 | 266200 |
| 2025-01-29 | -28.55 | $109.95 | 207859 |
| 2025-01-28 | -21.26 | $110.39 | 484100 |
| 2025-01-27 | -44.32 | $109.11 | 914900 |
| 2025-01-24 | -14.77 | $110.75 | 183123 |
| 2025-01-23 | -30.81 | $109.86 | 244200 |
| 2025-01-22 | -36.22 | $109.56 | 415534 |
| 2025-01-21 | -44.15 | $109.17 | 472100 |
| 2025-01-17 | -70.21 | $107.70 | 268814 |
| 2025-01-16 | -92.20 | $106.46 | 1.2M |
| 2025-01-15 | -64.89 | $108.00 | 407592 |
| 2025-01-14 | -65.78 | $107.95 | 310320 |
| 2025-01-13 | -72.16 | $107.71 | 262400 |
| 2025-01-10 | -96.57 | $107.37 | 529038 |
| 2025-01-08 | -51.91 | $110.69 | 198236 |
| 2025-01-07 | -50.79 | $110.74 | 1.1M |
| 2025-01-06 | -49.44 | $110.80 | 1.2M |
| 2025-01-03 | -58.88 | $110.38 | 169038 |
| 2025-01-02 | -60.45 | $110.31 | 255400 |
| 2024-12-31 | -60.90 | $110.29 | 527300 |
| 2024-12-30 | -67.19 | $110.01 | 356000 |
| 2024-12-27 | -37.70 | $111.10 | 303200 |
| 2024-12-26 | -39.27 | $110.53 | 194758 |
| 2024-12-24 | -25.28 | $111.41 | 97712 |
| 2024-12-23 | -28.78 | $111.19 | 261500 |
| 2024-12-20 | -45.47 | $110.14 | 284147 |
| 2024-12-19 | -33.70 | $110.88 | 759177 |
| 2024-12-18 | -66.93 | $108.79 | 578638 |
| 2024-12-17 | -46.10 | $110.10 | 148200 |
| 2024-12-16 | -29.09 | $111.17 | 579364 |
| 2024-12-13 | -24.17 | $111.48 | 601600 |
| 2024-12-12 | -17.49 | $111.90 | 447900 |
| 2024-12-11 | -2.54 | $112.84 | 427702 |
| 2024-12-10 | -13.75 | $111.10 | 360100 |
| 2024-12-09 | -15.32 | $111.02 | 795222 |
| 2024-12-06 | -17.09 | $110.93 | 216245 |
| 2024-12-05 | -12.97 | $111.14 | 213108 |
| 2024-12-04 | -11.00 | $111.24 | 199500 |
| 2024-12-03 | -3.82 | $111.49 | 622300 |
| 2024-12-02 | -32.80 | $110.05 | 338200 |
| 2024-11-29 | -58.55 | $108.77 | 105100 |
| 2024-11-27 | -93.96 | $107.01 | 278827 |
| 2024-11-26 | -54.00 | $109.18 | 667700 |
| 2024-11-25 | -29.37 | $110.32 | 591027 |
| 2024-11-22 | -25.79 | $110.45 | 430500 |
| 2024-11-21 | -44.10 | $109.14 | 500027 |
| 2024-11-20 | -39.60 | $109.30 | 368820 |
| 2024-11-19 | -35.76 | $109.47 | 559517 |
| 2024-11-18 | -31.88 | $109.71 | 939123 |
| 2024-11-15 | -46.60 | $108.80 | 1.2M |
| 2024-11-14 | -16.67 | $110.65 | 607736 |
| 2024-11-13 | -31.07 | $109.76 | 434600 |
| 2024-11-12 | -30.26 | $109.81 | 281142 |
| 2024-11-11 | -10.68 | $111.02 | 320800 |
| 2024-11-08 | -33.98 | $109.58 | 463044 |
| 2024-11-07 | -4.85 | $111.38 | 551000 |
| 2024-11-06 | -1.31 | $111.54 | 1.2M |
| 2024-11-05 | -28.34 | $108.99 | 176800 |
| 2024-11-04 | -54.83 | $107.70 | 481200 |
| 2024-11-01 | -44.97 | $108.18 | 1.1M |
| 2024-10-31 | -60.42 | $107.57 | 469500 |
| 2024-10-30 | -38.43 | $108.72 | 374291 |
| 2024-10-29 | -36.90 | $108.80 | 262500 |
| 2024-10-28 | -54.39 | $107.82 | 467332 |
| 2024-10-25 | -82.53 | $106.29 | 215800 |
| 2024-10-24 | -67.09 | $106.00 | 189145 |
| 2024-10-23 | -70.07 | $105.79 | 213135 |
| 2024-10-22 | -57.02 | $106.71 | 219827 |
| 2024-10-21 | -43.83 | $107.64 | 249900 |
| 2024-10-18 | -27.09 | $108.82 | 353788 |
| 2024-10-17 | -28.23 | $108.74 | 308436 |
| 2024-10-16 | -27.76 | $108.77 | 266762 |
| 2024-10-15 | -28.35 | $107.75 | 571328 |
| 2024-10-14 | -5.42 | $110.16 | 518183 |
| 2024-10-11 | -9.42 | $109.74 | 376800 |
| 2024-10-10 | -18.00 | $108.82 | 384500 |
| 2024-10-09 | -14.70 | $109.17 | 166600 |
| 2024-10-08 | -12.72 | $109.13 | 378610 |
| 2024-10-07 | -13.51 | $109.03 | 499809 |
| 2024-10-04 | -0.40 | $110.68 | 530772 |
| 2024-10-03 | -10.87 | $107.58 | 271847 |
| 2024-10-02 | -8.88 | $107.79 | 1.2M |
| 2024-10-01 | -23.44 | $106.25 | 409041 |
| 2024-09-30 | -25.80 | $106.00 | 708648 |
| 2024-09-27 | -45.18 | $103.95 | 1.1M |
| 2024-09-26 | -1.51 | $108.57 | 1.2M |
| 2024-09-25 | -23.39 | $105.42 | 737420 |
| 2024-09-24 | -30.56 | $104.74 | 316114 |
| 2024-09-23 | -20.44 | $105.70 | 563236 |
| 2024-09-20 | -25.18 | $105.25 | 706900 |
| 2024-09-19 | -38.04 | $104.03 | 1.1M |
| 2024-09-18 | -66.91 | $101.29 | 575910 |
| 2024-09-17 | -66.39 | $101.34 | 560500 |
| 2024-09-16 | -65.54 | $101.42 | 730007 |
| 2024-09-13 | -73.87 | $100.63 | 536957 |
| 2024-09-12 | -61.54 | $101.80 | 508108 |
| 2024-09-11 | -70.81 | $100.92 | 923800 |
| 2024-09-10 | -82.78 | $100.38 | 2.5M |
| 2024-09-09 | -65.35 | $101.53 | 767600 |
| 2024-09-06 | -72.95 | $99.36 | 1.3M |
| 2024-09-05 | -34.54 | $103.72 | 1.2M |
| 2024-09-04 | -34.75 | $103.38 | 1.0M |
| 2024-09-03 | -9.51 | $105.92 | 1.2M |
| 2024-08-30 | -0.54 | $107.52 | 360600 |
| 2024-08-29 | -5.17 | $105.84 | 592600 |
| 2024-08-28 | -7.94 | $105.24 | 609839 |
| 2024-08-27 | -21.14 | $105.18 | 1.2M |
| 2024-08-26 | -23.60 | $104.56 | 2.4M |
| 2024-08-23 | -17.14 | $106.19 | 810917 |
| 2024-08-22 | -20.75 | $105.28 | 755900 |
| 2024-08-21 | -21.02 | $105.21 | 486500 |
| 2024-08-20 | -24.83 | $104.25 | 677247 |
| 2024-08-19 | -25.46 | $105.91 | 1.1M |
| 2024-08-16 | -29.08 | $105.30 | 599300 |
| 2024-08-15 | -28.40 | $105.75 | 796324 |
| 2024-08-14 | -43.81 | $101.95 | 683224 |
| 2024-08-13 | -47.07 | $101.11 | 728335 |
| 2024-08-12 | -58.12 | $98.48 | 858317 |
| 2024-08-09 | -61.17 | $97.52 | 887360 |
| 2024-08-08 | -59.83 | $97.94 | 1.1M |
| 2024-08-07 | -67.84 | $95.42 | 2.7M |
| 2024-08-06 | -79.35 | $92.01 | 2.4M |
| 2024-08-05 | -81.14 | $91.43 | 6.3M |
| 2024-08-02 | -95.67 | $96.59 | 3.9M |
| 2024-08-01 | -91.66 | $104.39 | 1.9M |
| 2024-07-31 | -71.60 | $109.63 | 1.0M |
| 2024-07-30 | -75.20 | $109.22 | 813200 |
| 2024-07-29 | -71.95 | $109.59 | 655500 |
| 2024-07-26 | -76.77 | $109.04 | 1.6M |
| 2024-07-25 | -90.53 | $107.47 | 1.4M |
| 2024-07-24 | -99.42 | $109.30 | 1.6M |
| 2024-07-23 | -68.78 | $112.60 | 410900 |
| 2024-07-22 | -49.94 | $113.45 | 452838 |
| 2024-07-19 | -44.08 | $113.41 | 800841 |
| 2024-07-18 | -38.05 | $114.01 | 886000 |
| 2024-07-17 | -31.88 | $114.59 | 2.4M |
| 2024-07-16 | -10.36 | $116.71 | 965529 |
| 2024-07-15 | -29.47 | $114.70 | 925000 |
| 2024-07-12 | -26.43 | $115.02 | 644144 |
| 2024-07-11 | -23.48 | $115.33 | 1.7M |
| 2024-07-10 | -2.76 | $117.51 | 925400 |
| 2024-07-09 | -4.46 | $115.20 | 998737 |
| 2024-07-08 | -10.98 | $114.66 | 368149 |
| 2024-07-05 | -4.46 | $115.20 | 752600 |
| 2024-07-03 | 0.00 | $115.57 | 487000 |
| 2024-07-02 | -1.51 | $114.44 | 736722 |
| 2024-07-01 | -13.58 | $112.69 | 1.5M |
| 2024-06-28 | -7.67 | $112.82 | 888112 |
| 2024-06-27 | -3.11 | $111.64 | 358708 |
| 2024-06-26 | -14.42 | $111.02 | 504968 |
| 2024-06-25 | -23.34 | $110.63 | 1.8M |
| 2024-06-24 | -54.46 | $109.27 | 864644 |
| 2024-06-21 | -75.06 | $108.37 | 294101 |
| 2024-06-20 | -68.42 | $108.66 | 838940 |
| 2024-06-18 | -81.46 | $108.09 | 767412 |
| 2024-06-17 | -83.07 | $108.02 | 628000 |
| 2024-06-14 | -73.10 | $108.77 | 474528 |
| 2024-06-13 | -84.26 | $108.33 | 694800 |
| 2024-06-12 | -30.52 | $110.53 | 306388 |
| 2024-06-11 | -46.59 | $109.94 | 314845 |
| 2024-06-10 | -15.80 | $111.07 | 487890 |
| 2024-06-07 | -50.95 | $109.78 | 375945 |
| 2024-06-06 | -54.50 | $109.65 | 572100 |
| 2024-06-05 | -44.69 | $109.80 | 1.5M |
| 2024-06-04 | -43.72 | $109.84 | 514908 |
| 2024-06-03 | -13.77 | $111.08 | 772300 |
| 2024-05-31 | -0.52 | $111.11 | 738319 |
| 2024-05-30 | -32.52 | $109.42 | 277700 |
| 2024-05-29 | -49.05 | $108.81 | 439327 |
| 2024-05-28 | -3.79 | $110.48 | 320294 |
| 2024-05-24 | -27.20 | $109.58 | 385121 |
| 2024-05-23 | -63.00 | $108.22 | 512123 |
| 2024-05-22 | -32.03 | $108.68 | 432000 |
| 2024-05-21 | -12.20 | $109.85 | 318922 |
| 2024-05-20 | -3.56 | $110.36 | 608169 |
| 2024-05-17 | -14.46 | $108.87 | 770132 |
| 2024-05-16 | -30.35 | $108.09 | 869713 |
| 2024-05-15 | -7.13 | $109.23 | 626244 |
| 2024-05-14 | -10.18 | $109.08 | 315049 |
| 2024-05-13 | -24.03 | $108.40 | 390169 |
| 2024-05-10 | -24.24 | $108.67 | 491617 |
| 2024-05-09 | -20.45 | $108.87 | 400222 |
| 2024-05-08 | -33.52 | $108.18 | 483200 |
| 2024-05-07 | -24.62 | $108.65 | 734700 |
| 2024-05-06 | -7.01 | $109.58 | 1.2M |
| 2024-05-03 | -34.47 | $108.13 | 943961 |
| 2024-05-02 | -51.89 | $107.21 | 1.1M |
| 2024-05-01 | -38.07 | $107.94 | 472844 |
| 2024-04-30 | -27.27 | $108.51 | 718428 |
| 2024-04-29 | -42.99 | $107.68 | 934253 |
| 2024-04-26 | -37.69 | $107.96 | 2.0M |
| 2024-04-25 | -81.82 | $105.63 | 1.4M |
| 2024-04-24 | -55.69 | $107.26 | 641351 |
| 2024-04-23 | -72.26 | $106.46 | 676475 |
| 2024-04-22 | -74.95 | $106.33 | 652933 |
| 2024-04-19 | -93.79 | $105.42 | 906742 |
| 2024-04-18 | -91.16 | $105.72 | 416843 |
| 2024-04-17 | -92.67 | $105.65 | 2.1M |
| 2024-04-16 | -86.81 | $106.66 | 1.0M |
| 2024-04-15 | -31.64 | $108.39 | 758300 |
| 2024-04-12 | -24.91 | $107.86 | 1.2M |
| 2024-04-11 | -3.12 | $109.08 | 989930 |
| 2024-04-10 | -21.07 | $107.78 | 769197 |
| 2024-04-09 | -11.52 | $108.46 | 607100 |
| 2024-04-08 | -17.23 | $108.01 | 514400 |
| 2024-04-05 | -27.95 | $107.22 | 743400 |
| 2024-04-04 | -36.50 | $106.59 | 1.3M |
| 2024-04-03 | -21.17 | $107.72 | 1.0M |
| 2024-04-02 | -35.82 | $106.64 | 591838 |
| 2024-04-01 | -30.80 | $107.01 | 861027 |
| 2024-03-28 | -10.58 | $108.50 | 451348 |
| 2024-03-27 | -5.70 | $108.86 | 855200 |
| 2024-03-26 | -9.50 | $108.58 | 1.1M |
| 2024-03-25 | -19.54 | $107.84 | 662769 |
| 2024-03-22 | -6.51 | $108.80 | 941000 |
| 2024-03-21 | -0.95 | $109.21 | 2.8M |
| 2024-03-20 | -0.79 | $108.19 | 1.6M |
| 2024-03-19 | -1.64 | $107.23 | 1.2M |
| 2024-03-18 | -23.65 | $105.57 | 1.3M |
| 2024-03-15 | -46.73 | $104.00 | 1.1M |
| 2024-03-14 | -62.22 | $102.50 | 859400 |
| 2024-03-13 | -57.57 | $102.52 | 888218 |
| 2024-03-12 | -47.56 | $103.22 | 1.4M |
| 2024-03-11 | -57.01 | $102.09 | 3.3M |
| 2024-03-08 | -21.11 | $104.99 | 860442 |
| 2024-03-07 | -14.65 | $105.50 | 1.3M |
| 2024-03-06 | -3.79 | $106.56 | 1.2M |
| 2024-03-05 | -6.86 | $105.16 | 1.8M |
| 2024-03-04 | -4.11 | $104.73 | 816919 |
| 2024-03-01 | -0.23 | $105.07 | 847505 |
| 2024-02-29 | -7.33 | $103.26 | 792058 |
| 2024-02-28 | -8.15 | $103.19 | 580800 |
| 2024-02-27 | -0.81 | $103.82 | 1.0M |
| 2024-02-26 | -4.90 | $103.39 | 857000 |
| 2024-02-23 | -2.33 | $103.34 | 747413 |
| 2024-02-22 | -0.58 | $103.12 | 1.4M |
| 2024-02-21 | -2.52 | $101.50 | 750413 |
| 2024-02-20 | -2.26 | $101.45 | 1.7M |
| 2024-02-16 | -5.86 | $100.79 | 848234 |
| 2024-02-15 | -1.10 | $100.62 | 1.0M |
| 2024-02-14 | -3.01 | $99.76 | 629490 |
| 2024-02-13 | -6.74 | $99.49 | 839773 |
| 2024-02-12 | -5.21 | $98.68 | 1.7M |
| 2024-02-09 | -0.20 | $98.24 | 490838 |
| 2024-02-08 | -1.96 | $97.84 | 497133 |
| 2024-02-07 | -3.14 | $97.67 | 590600 |
| 2024-02-06 | -7.80 | $96.67 | 743000 |
| 2024-02-05 | -4.46 | $96.91 | 639145 |
| 2024-02-02 | -0.43 | $97.07 | 830703 |
| 2024-02-01 | -0.85 | $96.37 | 1.1M |
| 2024-01-31 | -6.72 | $95.89 | 1.0M |
| 2024-01-30 | -5.32 | $95.61 | 436210 |
| 2024-01-29 | -3.86 | $95.73 | 929800 |
| 2024-01-26 | -14.92 | $94.78 | 587142 |
| 2024-01-25 | -8.16 | $95.34 | 563300 |
| 2024-01-24 | -9.08 | $95.25 | 736900 |
| 2024-01-23 | -7.72 | $95.37 | 1.0M |
| 2024-01-22 | -0.23 | $96.03 | 1.4M |
| 2024-01-19 | 0.00 | $94.88 | 643901 |
| 2024-01-18 | -0.39 | $94.82 | 1.0M |
| 2024-01-17 | -11.51 | $93.85 | 1.2M |
| 2024-01-16 | -4.68 | $94.35 | 1.3M |
| 2024-01-12 | -3.26 | $93.54 | 1.4M |
| 2024-01-11 | -6.71 | $93.28 | 3.9M |
| 2024-01-10 | -2.05 | $92.74 | 1.7M |
| 2024-01-09 | -15.27 | $90.57 | 586663 |
| 2024-01-08 | -1.67 | $91.14 | 691842 |
| 2024-01-05 | -13.95 | $90.35 | 792900 |
| 2024-01-04 | -42.08 | $89.47 | 1.6M |
| 2024-01-03 | -64.54 | $88.52 | 1.5M |
| 2024-01-02 | -76.36 | $88.02 | 1.3M |
| 2023-12-29 | -77.46 | $87.98 | 636900 |
| 2023-12-28 | -77.70 | $87.97 | 792020 |
| 2023-12-27 | -89.20 | $87.48 | 496322 |
| 2023-12-26 | -86.85 | $87.58 | 305800 |
| 2023-12-22 | -82.89 | $87.79 | 661405 |
| 2023-12-21 | -64.94 | $88.71 | 703413 |
| 2023-12-20 | -76.56 | $88.15 | 629918 |
| 2023-12-19 | -69.09 | $88.51 | 882233 |
| 2023-12-18 | -86.93 | $87.65 | 565016 |
| 2023-12-15 | -97.72 | $87.13 | 1.0M |
| 2023-12-14 | -93.24 | $87.70 | 2.8M |
| 2023-12-13 | -67.29 | $89.33 | 920297 |
| 2023-12-12 | -55.23 | $89.78 | 732300 |
| 2023-12-11 | -39.41 | $90.37 | 799800 |
| 2023-12-08 | -72.65 | $89.13 | 775200 |
| 2023-12-07 | -82.07 | $89.14 | 1.4M |
| 2023-12-06 | -25.44 | $90.68 | 890100 |
| 2023-12-05 | -47.15 | $89.69 | 646600 |
| 2023-12-04 | -37.06 | $90.15 | 1.4M |
| 2023-12-01 | -12.72 | $91.26 | 576800 |
| 2023-11-30 | -15.79 | $91.12 | 634000 |
| 2023-11-29 | -35.53 | $90.22 | 579429 |
| 2023-11-28 | -24.02 | $90.61 | 1.8M |
| 2023-11-27 | -7.96 | $91.27 | 757607 |
| 2023-11-24 | -1.12 | $91.76 | 307442 |
| 2023-11-22 | -3.44 | $91.35 | 848800 |
| 2023-11-21 | -22.96 | $89.99 | 735500 |
| 2023-11-20 | -14.63 | $90.57 | 891140 |
| 2023-11-17 | -0.72 | $91.54 | 939700 |
| 2023-11-16 | -11.93 | $90.45 | 555623 |
| 2023-11-15 | -9.06 | $90.64 | 700706 |
| 2023-11-14 | -1.36 | $91.15 | 975512 |
| 2023-11-13 | -16.61 | $89.94 | 705559 |
| 2023-11-10 | -20.69 | $89.68 | 1.2M |
| 2023-11-09 | -36.52 | $88.67 | 806729 |
| 2023-11-08 | -52.51 | $87.65 | 1.7M |
| 2023-11-07 | -28.06 | $89.21 | 1.2M |
| 2023-11-06 | -20.38 | $89.70 | 1.6M |
| 2023-11-03 | -5.17 | $90.67 | 1.1M |
| 2023-11-02 | -1.53 | $89.77 | 678515 |
| 2023-11-01 | -5.91 | $88.60 | 638324 |
| 2023-10-31 | -20.63 | $87.73 | 1.2M |
| 2023-10-30 | -65.56 | $85.29 | 777305 |
| 2023-10-27 | -67.59 | $85.18 | 1.0M |
| 2023-10-26 | -74.38 | $84.86 | 985805 |
| 2023-10-25 | -64.85 | $85.74 | 568390 |
| 2023-10-24 | -65.91 | $85.67 | 680125 |
| 2023-10-23 | -76.21 | $84.99 | 1.0M |
| 2023-10-20 | -69.25 | $85.48 | 390741 |
| 2023-10-19 | -63.11 | $86.01 | 1.2M |
| 2023-10-18 | -52.85 | $86.73 | 997634 |
| 2023-10-17 | -44.80 | $87.88 | 779300 |
| 2023-10-16 | -50.00 | $87.72 | 714607 |
| 2023-10-13 | -58.14 | $87.02 | 1.6M |
| 2023-10-12 | -43.14 | $88.31 | 1.2M |
| 2023-10-11 | -51.63 | $87.58 | 296620 |
| 2023-10-10 | -50.12 | $87.71 | 848300 |
| 2023-10-09 | -71.05 | $85.91 | 317935 |
| 2023-10-06 | -66.86 | $86.27 | 490905 |
| 2023-10-05 | -78.49 | $85.27 | 739222 |
| 2023-10-04 | -95.00 | $83.85 | 1.0M |
| 2023-10-03 | -95.77 | $85.46 | 1.2M |
| 2023-10-02 | -93.78 | $87.80 | 651412 |
| 2023-09-29 | -72.78 | $88.25 | 999244 |
| 2023-09-28 | -34.41 | $89.88 | 1.8M |
| 2023-09-27 | -34.64 | $89.64 | 321700 |
| 2023-09-26 | -42.49 | $89.05 | 473740 |
| 2023-09-25 | -27.29 | $90.11 | 551200 |
| 2023-09-22 | -22.75 | $90.12 | 950700 |
| 2023-09-21 | -28.49 | $89.55 | 1.5M |
| 2023-09-20 | -13.96 | $90.81 | 515520 |
| 2023-09-19 | -1.48 | $91.89 | 887034 |
| 2023-09-18 | -3.35 | $90.68 | 417000 |
| 2023-09-15 | -5.29 | $90.49 | 596900 |
| 2023-09-14 | -0.79 | $90.85 | 1.1M |
| 2023-09-13 | -10.47 | $89.17 | 410400 |
| 2023-09-12 | -2.85 | $88.88 | 296100 |
| 2023-09-11 | -7.80 | $88.45 | 1.2M |
| 2023-09-08 | -13.87 | $88.03 | 850331 |
| 2023-09-07 | -6.07 | $88.57 | 719048 |
| 2023-09-06 | -2.60 | $88.81 | 654634 |
| 2023-09-05 | -3.28 | $88.55 | 450996 |
| 2023-09-01 | -0.19 | $87.24 | 1.2M |
| 2023-08-31 | -7.66 | $86.05 | 480800 |
| 2023-08-30 | -1.70 | $85.53 | 211500 |
| 2023-08-29 | -5.73 | $85.36 | 262019 |
| 2023-08-28 | -6.59 | $85.33 | 223411 |
| 2023-08-25 | -38.81 | $84.23 | 553600 |
| 2023-08-24 | -62.89 | $83.38 | 322739 |
| 2023-08-23 | -52.41 | $83.75 | 506800 |
| 2023-08-22 | -64.59 | $83.32 | 268938 |
| 2023-08-21 | -74.50 | $82.97 | 704577 |
| 2023-08-18 | -89.80 | $82.43 | 422009 |
| 2023-08-17 | -93.24 | $82.43 | 682100 |
| 2023-08-16 | -74.16 | $82.96 | 474700 |
| 2023-08-15 | -56.18 | $83.60 | 1.1M |
| 2023-08-14 | -28.85 | $84.40 | 388000 |
| 2023-08-11 | -12.55 | $84.97 | 295200 |
| 2023-08-10 | -12.16 | $84.97 | 399200 |
| 2023-08-09 | -32.82 | $83.90 | 534034 |
| 2023-08-08 | -27.98 | $84.12 | 584412 |
| 2023-08-07 | -24.95 | $84.28 | 288400 |
| 2023-08-04 | -42.53 | $83.35 | 331222 |
| 2023-08-03 | -54.82 | $82.70 | 384649 |
| 2023-08-02 | -38.94 | $83.54 | 2.9M |
| 2023-08-01 | -10.21 | $85.06 | 455600 |
| 2023-07-31 | -4.16 | $85.38 | 2.6M |
| 2023-07-28 | -2.36 | $84.87 | 977651 |
| 2023-07-27 | -34.62 | $82.86 | 813118 |
| 2023-07-26 | -33.33 | $82.83 | 376636 |
| 2023-07-25 | -29.37 | $82.98 | 720011 |
| 2023-07-24 | -24.60 | $83.16 | 330712 |
| 2023-07-21 | -26.98 | $83.07 | 393800 |
| 2023-07-20 | -44.33 | $82.42 | 473047 |
| 2023-07-19 | -30.08 | $82.96 | 1.1M |
| 2023-07-18 | -46.44 | $82.34 | 1.3M |
| 2023-07-17 | -91.03 | $80.65 | 820490 |
| 2023-07-14 | -87.86 | $80.77 | 831139 |
| 2023-07-13 | -78.89 | $81.11 | 2.2M |
| 2023-07-12 | -97.63 | $80.40 | 878500 |
| 2023-07-11 | -77.11 | $81.27 | 655956 |
| 2023-07-10 | -65.43 | $81.45 | 494627 |
| 2023-07-07 | -37.07 | $81.95 | 566900 |
| 2023-07-06 | -36.21 | $82.00 | 531242 |
| 2023-07-05 | -10.86 | $83.47 | 580556 |
| 2023-07-03 | -1.72 | $84.00 | 365500 |
| 2023-06-30 | -14.66 | $83.25 | 499218 |
| 2023-06-29 | -13.42 | $83.06 | 482915 |
| 2023-06-28 | -12.64 | $82.98 | 702308 |
| 2023-06-27 | -23.70 | $82.00 | 416344 |
| 2023-06-26 | -29.91 | $81.45 | 292736 |
| 2023-06-23 | -21.78 | $82.17 | 528500 |
| 2023-06-22 | -2.03 | $83.92 | 1.1M |
| 2023-06-21 | -4.08 | $83.70 | 1.4M |
| 2023-06-20 | -20.18 | $82.28 | 503800 |
| 2023-06-16 | -5.67 | $83.56 | 319326 |
| 2023-06-15 | -3.27 | $83.22 | 619350 |
| 2023-06-14 | -1.53 | $82.98 | 846000 |
| 2023-06-13 | -1.39 | $82.55 | 715300 |
| 2023-06-12 | -0.33 | $80.74 | 563449 |
| 2023-06-09 | -3.50 | $80.35 | 588400 |
| 2023-06-08 | -20.11 | $79.06 | 838700 |
| 2023-06-07 | -20.24 | $79.05 | 882700 |
| 2023-06-06 | -0.40 | $80.55 | 855350 |
| 2023-06-05 | -13.15 | $78.70 | 689399 |
| 2023-06-02 | -1.06 | $79.05 | 478600 |
| 2023-06-01 | -6.96 | $76.93 | 410129 |
| 2023-05-31 | -31.41 | $75.49 | 371301 |
| 2023-05-30 | -11.04 | $76.69 | 1.1M |
| 2023-05-26 | -1.53 | $77.25 | 571200 |
| 2023-05-25 | -2.29 | $76.99 | 608207 |
| 2023-05-24 | -20.63 | $75.95 | 700102 |
| 2023-05-23 | -16.67 | $76.11 | 412848 |
| 2023-05-22 | -2.64 | $76.96 | 337760 |
| 2023-05-19 | -7.55 | $76.20 | 372427 |
| 2023-05-18 | 0.00 | $76.62 | 443445 |
| 2023-05-17 | 0.00 | $76.03 | 642439 |
| 2023-05-16 | -11.00 | $74.78 | 218843 |
| 2023-05-15 | 0.00 | $75.18 | 434409 |
| 2023-05-12 | -2.39 | $74.33 | 136000 |
| 2023-05-11 | -25.07 | $73.57 | 104927 |
| 2023-05-10 | -24.25 | $73.52 | 188200 |
| 2023-05-09 | -3.54 | $74.28 | 185748 |
| 2023-05-08 | -11.18 | $73.38 | 116006 |
| 2023-05-05 | -11.49 | $73.29 | 266323 |
| 2023-05-04 | -44.89 | $71.65 | 91900 |
| 2023-05-03 | -34.72 | $72.09 | 130722 |
| 2023-05-02 | -26.20 | $72.50 | 789100 |
| 2023-05-01 | -0.62 | $73.73 | 108127 |
| 2023-04-28 | -1.15 | $73.24 | 238636 |
| 2023-04-27 | 0.00 | $72.73 | 86300 |
| 2023-04-26 | -33.90 | $71.29 | 229800 |
| 2023-04-25 | -27.61 | $71.30 | 107845 |
| 2023-04-24 | -2.06 | $72.40 | 109500 |
| 2023-04-21 | 0.00 | $72.49 | 193933 |
| 2023-04-20 | -9.42 | $71.97 | 83610 |
| 2023-04-19 | -8.82 | $72.00 | 179825 |
| 2023-04-18 | -5.61 | $72.16 | 173200 |
| 2023-04-17 | -2.73 | $72.01 | 114032 |
| 2023-04-14 | -5.01 | $71.57 | 152400 |
| 2023-04-13 | -1.69 | $71.46 | 160700 |
| 2023-04-12 | -5.83 | $71.04 | 604326 |
| 2023-04-11 | -4.58 | $70.90 | 123600 |
| 2023-04-10 | -17.65 | $70.30 | 50538 |
| 2023-04-06 | -50.09 | $69.24 | 106649 |
| 2023-04-05 | -59.97 | $69.25 | 114429 |
| 2023-04-04 | -42.52 | $70.44 | 162736 |
| 2023-04-03 | -35.19 | $70.94 | 205127 |
| 2023-03-31 | -38.42 | $70.72 | 106707 |
| 2023-03-30 | -48.97 | $70.00 | 69916 |
| 2023-03-29 | -52.35 | $69.77 | 85800 |
| 2023-03-28 | -73.31 | $68.34 | 120328 |
| 2023-03-27 | -70.09 | $68.56 | 439600 |
| 2023-03-24 | -75.81 | $68.17 | 99149 |
| 2023-03-23 | -81.23 | $67.80 | 134912 |
| 2023-03-22 | -81.82 | $67.76 | 281634 |
| 2023-03-21 | -66.57 | $68.80 | 252600 |
| 2023-03-20 | -81.38 | $67.79 | 274400 |
| 2023-03-17 | -95.45 | $66.83 | 402000 |
| 2023-03-16 | -69.79 | $68.58 | 264898 |
| 2023-03-15 | -87.83 | $67.35 | 640700 |
| 2023-03-14 | -91.54 | $69.01 | 247700 |
| 2023-03-13 | -97.32 | $68.99 | 1.5M |
| 2023-03-10 | -54.61 | $70.97 | 353300 |
| 2023-03-09 | -18.24 | $72.49 | 373220 |
| 2023-03-08 | -0.42 | $73.06 | 278417 |
| 2023-03-07 | -8.39 | $72.32 | 1.0M |
| 2023-03-06 | -1.25 | $72.22 | 118347 |
| 2023-03-03 | -1.88 | $72.03 | 123100 |
| 2023-03-02 | -2.87 | $70.78 | 142600 |
| 2023-03-01 | -2.38 | $70.68 | 156910 |
| 2023-02-28 | -18.75 | $70.13 | 221606 |
| 2023-02-27 | -3.87 | $70.63 | 93939 |
| 2023-02-24 | -19.31 | $69.99 | 272400 |
| 2023-02-23 | -12.15 | $70.22 | 90400 |
| 2023-02-22 | -24.61 | $69.82 | 190431 |
| 2023-02-21 | -15.89 | $70.10 | 133348 |
| 2023-02-17 | -1.35 | $70.30 | 166208 |
| 2023-02-16 | -7.34 | $69.88 | 149913 |
| 2023-02-15 | -0.47 | $70.10 | 151000 |
| 2023-02-14 | -3.60 | $69.89 | 68144 |
| 2023-02-13 | -1.01 | $69.80 | 102443 |
| 2023-02-10 | -1.16 | $69.27 | 246726 |
| 2023-02-09 | -7.88 | $68.74 | 168816 |
| 2023-02-08 | -15.50 | $68.38 | 180200 |
| 2023-02-07 | -1.14 | $68.95 | 347900 |
| 2023-02-06 | -4.02 | $68.66 | 259200 |
| 2023-02-03 | -11.66 | $68.31 | 925400 |
| 2023-02-02 | -20.32 | $67.82 | 371100 |
| 2023-02-01 | -9.26 | $68.37 | 249107 |
| 2023-01-31 | -0.80 | $68.79 | 343741 |
| 2023-01-30 | -5.43 | $68.56 | 298710 |
| 2023-01-27 | -1.81 | $68.74 | 149500 |
| 2023-01-26 | -0.61 | $68.73 | 249605 |
| 2023-01-25 | 0.00 | $68.61 | 167700 |
| 2023-01-24 | -2.12 | $68.02 | 201100 |
| 2023-01-23 | 0.00 | $67.86 | 301600 |
| 2023-01-20 | -0.83 | $67.45 | 800100 |
| 2023-01-19 | -22.94 | $66.01 | 194400 |
| 2023-01-18 | -32.87 | $66.29 | 251200 |
| 2023-01-17 | -38.95 | $66.07 | 1.2M |
| 2023-01-13 | -62.04 | $65.42 | 563000 |
| 2023-01-12 | -58.30 | $65.77 | 255308 |
| 2023-01-11 | -62.53 | $65.64 | 795949 |
| 2023-01-10 | -76.21 | $64.99 | 274058 |
| 2023-01-09 | -83.16 | $64.66 | 330006 |
| 2023-01-06 | -81.68 | $64.73 | 687643 |
| 2023-01-05 | -98.11 | $63.95 | 379508 |
| 2023-01-04 | -89.73 | $64.59 | 438000 |
| 2023-01-03 | -92.41 | $64.47 | 1.2M |
| 2022-12-30 | -96.43 | $64.29 | 219026 |
| 2022-12-29 | -82.63 | $65.66 | 174111 |
| 2022-12-28 | -90.52 | $65.42 | 103400 |
| 2022-12-27 | -85.54 | $65.62 | 65600 |
| 2022-12-23 | -88.07 | $65.54 | 129641 |
| 2022-12-22 | -87.22 | $66.10 | 215441 |
| 2022-12-21 | -89.60 | $66.29 | 312100 |
| 2022-12-20 | -99.47 | $65.92 | 998900 |
| 2022-12-19 | -79.87 | $67.19 | 352400 |
| 2022-12-16 | -74.68 | $67.35 | 316200 |
| 2022-12-15 | -61.04 | $67.77 | 679000 |
| 2022-12-14 | -56.82 | $67.90 | 258600 |
| 2022-12-13 | -41.23 | $68.38 | 267600 |
| 2022-12-12 | -46.10 | $68.23 | 286847 |
| 2022-12-09 | -57.79 | $67.87 | 180300 |
| 2022-12-08 | -65.18 | $67.61 | 171621 |
| 2022-12-07 | -74.24 | $66.97 | 246726 |
| 2022-12-06 | -74.24 | $66.97 | 771613 |
| 2022-12-05 | -78.84 | $66.67 | 504634 |
| 2022-12-02 | -60.93 | $67.03 | 1.6M |
| 2022-12-01 | -34.96 | $67.86 | 1.1M |
| 2022-11-30 | -12.30 | $69.02 | 407072 |
| 2022-11-29 | -22.46 | $68.50 | 200100 |
| 2022-11-28 | -16.60 | $68.80 | 171311 |
| 2022-11-25 | -3.69 | $69.44 | 48708 |
| 2022-11-23 | -4.23 | $68.93 | 166029 |
| 2022-11-22 | 0.00 | $69.00 | 340924 |
| 2022-11-21 | -3.16 | $67.78 | 218702 |
| 2022-11-18 | -1.52 | $67.39 | 96300 |
| 2022-11-17 | -7.76 | $67.12 | 204049 |
| 2022-11-16 | -12.71 | $66.91 | 104200 |
| 2022-11-15 | -13.65 | $66.87 | 125122 |
| 2022-11-14 | -14.04 | $66.63 | 365600 |
| 2022-11-11 | -5.57 | $66.93 | 400839 |
| 2022-11-10 | -1.25 | $67.10 | 725140 |
| 2022-11-09 | -12.75 | $66.07 | 129327 |
| 2022-11-08 | -5.98 | $66.41 | 183615 |
| 2022-11-07 | -4.86 | $66.00 | 176639 |
| 2022-11-04 | -0.24 | $65.85 | 618800 |
| 2022-11-03 | -17.09 | $64.94 | 201600 |
| 2022-11-02 | -18.62 | $64.88 | 295135 |
| 2022-11-01 | -8.58 | $65.10 | 655214 |
| 2022-10-31 | -5.54 | $64.76 | 402400 |
| 2022-10-28 | -15.08 | $64.45 | 303244 |
| 2022-10-27 | -43.12 | $63.53 | 447900 |
| 2022-10-26 | -17.43 | $64.37 | 342809 |
| 2022-10-25 | -2.14 | $64.87 | 591134 |
| 2022-10-24 | -22.08 | $64.07 | 173100 |
| 2022-10-21 | -34.74 | $63.68 | 419100 |
| 2022-10-20 | -38.64 | $63.56 | 496800 |
| 2022-10-19 | -37.99 | $63.58 | 997600 |
| 2022-10-18 | -40.18 | $63.65 | 1.9M |
| 2022-10-17 | -31.72 | $63.93 | 502800 |
| 2022-10-14 | -54.08 | $63.19 | 312100 |
| 2022-10-13 | -40.48 | $63.64 | 473600 |
| 2022-10-12 | -73.67 | $62.61 | 435821 |
| 2022-10-11 | -69.47 | $62.76 | 356000 |
| 2022-10-10 | -60.42 | $63.19 | 319743 |
| 2022-10-07 | -64.37 | $63.27 | 575243 |
| 2022-10-06 | -55.01 | $63.69 | 530611 |
| 2022-10-05 | -45.43 | $64.12 | 751010 |
| 2022-10-04 | -32.96 | $64.68 | 473200 |
| 2022-10-03 | -71.94 | $62.93 | 429200 |
| 2022-09-30 | -99.78 | $61.68 | 300829 |
| 2022-09-29 | -86.14 | $62.37 | 359100 |
| 2022-09-28 | -81.36 | $62.58 | 308400 |
| 2022-09-27 | -94.77 | $61.99 | 284100 |
| 2022-09-26 | -96.06 | $62.26 | 300512 |
| 2022-09-23 | -88.00 | $63.31 | 888309 |
| 2022-09-22 | -91.90 | $63.90 | 793200 |
| 2022-09-21 | -97.67 | $64.07 | 565324 |
| 2022-09-20 | -77.25 | $64.54 | 1.2M |
| 2022-09-19 | -66.35 | $64.77 | 243118 |
| 2022-09-16 | -80.57 | $64.47 | 560500 |
| 2022-09-15 | -65.38 | $64.87 | 170500 |
| 2022-09-14 | -54.27 | $65.13 | 519518 |
| 2022-09-13 | -71.37 | $64.73 | 356948 |
| 2022-09-12 | -19.66 | $65.94 | 344036 |
| 2022-09-09 | -17.09 | $66.00 | 322800 |
| 2022-09-08 | -39.32 | $65.48 | 982900 |
| 2022-09-07 | -79.91 | $64.53 | 589804 |
| 2022-09-06 | -79.22 | $64.38 | 283439 |
| 2022-09-02 | -89.41 | $64.12 | 401925 |
| 2022-09-01 | -63.26 | $64.73 | 313903 |
| 2022-08-31 | -49.83 | $64.97 | 246700 |
| 2022-08-30 | -36.59 | $65.35 | 195600 |
| 2022-08-29 | -33.80 | $65.43 | 437800 |
| 2022-08-26 | -39.72 | $65.26 | 465506 |
| 2022-08-25 | -9.06 | $66.14 | 599800 |
| 2022-08-24 | -23.69 | $65.72 | 921500 |
| 2022-08-23 | -31.71 | $65.49 | 384200 |
| 2022-08-22 | -29.62 | $65.55 | 589127 |
| 2022-08-19 | -19.51 | $65.84 | 513127 |
| 2022-08-18 | -2.44 | $66.33 | 431900 |
| 2022-08-17 | -4.40 | $66.14 | 307724 |
| 2022-08-16 | -3.51 | $65.73 | 399845 |
| 2022-08-15 | -2.25 | $65.70 | 601106 |
| 2022-08-12 | 0.00 | $65.73 | 631569 |
| 2022-08-11 | -18.26 | $64.88 | 512504 |
| 2022-08-10 | -22.59 | $64.64 | 522000 |
| 2022-08-09 | -46.84 | $63.91 | 448500 |
| 2022-08-08 | -28.90 | $64.45 | 499910 |
| 2022-08-05 | -33.89 | $64.30 | 828000 |
| 2022-08-04 | -57.14 | $63.60 | 448700 |
| 2022-08-03 | -32.56 | $64.34 | 386100 |
| 2022-08-02 | -32.72 | $64.08 | 887400 |
| 2022-08-01 | -14.51 | $64.77 | 1.2M |
| 2022-07-29 | -13.19 | $64.82 | 558900 |
| 2022-07-28 | -20.05 | $64.56 | 900200 |
| 2022-07-27 | -1.06 | $65.28 | 326211 |
| 2022-07-26 | -22.83 | $64.20 | 580200 |
| 2022-07-25 | -5.78 | $64.79 | 484912 |
| 2022-07-22 | -21.68 | $64.24 | 523618 |
| 2022-07-21 | -1.50 | $64.81 | 566000 |
| 2022-07-20 | -7.03 | $64.44 | 230000 |
| 2022-07-19 | -2.44 | $64.33 | 580547 |
| 2022-07-18 | -35.16 | $63.30 | 354600 |
| 2022-07-15 | -30.04 | $63.44 | 709400 |
| 2022-07-14 | -52.01 | $62.84 | 486400 |
| 2022-07-13 | -53.48 | $62.80 | 452137 |
| 2022-07-12 | -50.18 | $62.89 | 524500 |
| 2022-07-11 | -57.29 | $63.20 | 609003 |
| 2022-07-08 | -62.38 | $63.46 | 510509 |
| 2022-07-07 | -74.15 | $62.90 | 670800 |
| 2022-07-06 | -90.94 | $62.01 | 948439 |
| 2022-07-05 | -85.52 | $62.34 | 622716 |
| 2022-07-01 | -80.76 | $62.59 | 594316 |
| 2022-06-30 | -88.00 | $62.43 | 1.0M |
| 2022-06-29 | -80.80 | $63.00 | 607044 |
| 2022-06-28 | -73.84 | $63.33 | 659400 |
| 2022-06-27 | -82.28 | $62.93 | 553000 |
| 2022-06-24 | -73.42 | $63.35 | 424438 |
| 2022-06-23 | -84.60 | $62.82 | 832000 |
| 2022-06-22 | -72.78 | $63.38 | 1.4M |
| 2022-06-21 | -59.49 | $64.01 | 1.9M |
| 2022-06-17 | -85.87 | $62.76 | 491601 |
| 2022-06-16 | -92.32 | $62.26 | 669700 |
| 2022-06-15 | -63.64 | $63.68 | 950204 |
| 2022-06-14 | -61.41 | $63.79 | 938900 |
| 2022-06-13 | -63.03 | $63.71 | 513067 |
| 2022-06-10 | -38.38 | $64.93 | 471347 |
| 2022-06-09 | -12.98 | $66.12 | 1.3M |
| 2022-06-08 | -5.67 | $66.52 | 537397 |
| 2022-06-07 | 0.00 | $66.72 | 610330 |
| 2022-06-06 | -3.18 | $65.93 | 813412 |
| 2022-06-03 | -18.26 | $65.12 | 592500 |
| 2022-06-02 | -1.52 | $65.89 | 305700 |
| 2022-06-01 | -11.96 | $65.41 | 578925 |
| 2022-05-31 | -13.85 | $64.47 | 482827 |
| 2022-05-27 | -10.80 | $64.58 | 403600 |
| 2022-05-26 | -23.16 | $64.18 | 704615 |
| 2022-05-25 | -35.15 | $63.74 | 191546 |
| 2022-05-24 | -38.15 | $63.63 | 237500 |
| 2022-05-23 | -25.34 | $64.10 | 570909 |
| 2022-05-20 | -45.78 | $63.35 | 874103 |
| 2022-05-19 | -70.30 | $62.45 | 2.3M |
| 2022-05-18 | -72.21 | $62.38 | 412709 |
| 2022-05-17 | -47.41 | $63.29 | 608000 |
| 2022-05-16 | -62.67 | $62.73 | 366600 |
| 2022-05-13 | -52.04 | $63.12 | 290618 |
| 2022-05-12 | -86.10 | $61.87 | 446800 |
| 2022-05-11 | -97.08 | $61.71 | 306300 |
| 2022-05-10 | -72.22 | $62.56 | 204100 |
| 2022-05-09 | -65.50 | $62.79 | 367300 |
| 2022-05-06 | -16.96 | $64.45 | 363911 |
| 2022-05-05 | -37.43 | $63.75 | 524922 |
| 2022-05-04 | -2.34 | $64.95 | 394900 |
| 2022-05-03 | -19.59 | $64.36 | 527631 |
| 2022-05-02 | -37.18 | $63.84 | 572941 |
| 2022-04-29 | -52.11 | $63.31 | 209941 |
| 2022-04-28 | -15.21 | $64.62 | 1.6M |
| 2022-04-27 | -82.74 | $62.24 | 361900 |
| 2022-04-26 | -100.00 | $61.61 | 493144 |
| 2022-04-25 | -67.06 | $63.25 | 790347 |
| 2022-04-22 | -69.41 | $63.15 | 287309 |
| 2022-04-21 | -52.00 | $63.89 | 1.7M |
| 2022-04-20 | -44.94 | $64.19 | 294223 |
| 2022-04-19 | -47.06 | $64.10 | 324841 |
| 2022-04-18 | -72.47 | $63.02 | 359500 |
| 2022-04-14 | -74.12 | $62.95 | 442243 |
| 2022-04-13 | -74.35 | $62.94 | 472800 |
| 2022-04-12 | -87.14 | $61.90 | 432139 |
| 2022-04-11 | -57.52 | $62.62 | 494731 |
| 2022-04-08 | -52.99 | $62.73 | 133472 |
| 2022-04-07 | -46.29 | $62.86 | 182500 |
| 2022-04-06 | -43.81 | $62.95 | 280209 |
| 2022-04-05 | -29.09 | $63.86 | 568000 |
| 2022-04-04 | -11.61 | $65.06 | 338525 |
| 2022-04-01 | -17.08 | $64.57 | 1.4M |
| 2022-03-31 | -23.21 | $64.02 | 309849 |
| 2022-03-30 | -16.07 | $64.66 | 908100 |
| 2022-03-29 | -2.34 | $65.89 | 271400 |
| 2022-03-28 | -1.68 | $65.32 | 382500 |
| 2022-03-25 | -0.12 | $65.45 | 175123 |
| 2022-03-24 | -1.10 | $65.26 | 277121 |
| 2022-03-23 | -7.26 | $64.17 | 600605 |
| 2022-03-22 | -0.40 | $64.69 | 149000 |
| 2022-03-21 | -2.43 | $63.57 | 410800 |
| 2022-03-18 | -0.64 | $63.35 | 164447 |
| 2022-03-17 | -18.27 | $62.42 | 136733 |
| 2022-03-16 | -28.37 | $62.14 | 215115 |
| 2022-03-15 | -47.56 | $60.80 | 233101 |
| 2022-03-14 | -59.74 | $59.95 | 294718 |
| 2022-03-11 | -70.92 | $59.17 | 146500 |
| 2022-03-10 | -72.99 | $59.12 | 307000 |
| 2022-03-09 | -75.00 | $59.00 | 739207 |
| 2022-03-08 | -97.31 | $57.34 | 425000 |
| 2022-03-07 | -98.09 | $58.43 | 2.6M |
| 2022-03-04 | -92.11 | $60.26 | 282600 |
| 2022-03-03 | -73.45 | $61.26 | 292705 |
| 2022-03-02 | -72.12 | $61.32 | 187404 |
| 2022-03-01 | -87.61 | $60.62 | 313541 |
| 2022-02-28 | -60.18 | $61.86 | 335738 |
| 2022-02-25 | -42.26 | $62.67 | 358900 |
| 2022-02-24 | -77.21 | $61.09 | 399120 |
| 2022-02-23 | -73.30 | $61.67 | 227020 |
| 2022-02-22 | -57.93 | $62.28 | 460033 |
| 2022-02-18 | -38.29 | $63.06 | 124606 |
| 2022-02-17 | -36.27 | $63.14 | 220518 |
| 2022-02-16 | -14.86 | $63.99 | 501831 |
| 2022-02-15 | -15.62 | $63.96 | 310400 |
| 2022-02-14 | -27.96 | $63.47 | 912800 |
| 2022-02-11 | -36.62 | $63.31 | 892000 |
| 2022-02-10 | -30.25 | $63.93 | 751428 |
| 2022-02-09 | -17.44 | $64.54 | 183045 |
| 2022-02-08 | -29.62 | $63.96 | 234433 |
| 2022-02-07 | -42.65 | $63.34 | 156923 |
| 2022-02-04 | -48.74 | $63.05 | 204032 |
| 2022-02-03 | -61.55 | $62.44 | 354100 |
| 2022-02-02 | -48.32 | $63.07 | 197600 |
| 2022-02-01 | -65.34 | $62.26 | 368202 |
| 2022-01-31 | -63.87 | $62.33 | 531100 |
| 2022-01-28 | -84.24 | $61.36 | 3.3M |
| 2022-01-27 | -91.22 | $61.32 | 466402 |
| 2022-01-26 | -84.23 | $61.63 | 425111 |
| 2022-01-25 | -75.23 | $62.03 | 482800 |
| 2022-01-24 | -71.62 | $62.19 | 787901 |
| 2022-01-21 | -96.93 | $61.90 | 337038 |
| 2022-01-20 | -97.34 | $62.44 | 1.5M |
| 2022-01-19 | -83.06 | $62.87 | 332400 |
| 2022-01-18 | -41.69 | $63.94 | 417800 |
| 2022-01-14 | -15.45 | $64.84 | 200540 |
| 2022-01-13 | -19.53 | $64.70 | 612600 |
| 2022-01-12 | -4.38 | $65.00 | 416104 |
| 2022-01-11 | -13.91 | $64.54 | 301721 |
| 2022-01-10 | -37.42 | $63.83 | 317000 |
| 2022-01-07 | -33.11 | $63.96 | 260100 |
| 2022-01-06 | -21.85 | $64.30 | 442000 |
| 2022-01-05 | -19.54 | $64.37 | 612140 |
| 2022-01-04 | -3.95 | $64.37 | 653100 |
| 2022-01-03 | -50.20 | $62.79 | 105116 |
| 2021-12-31 | -48.38 | $62.54 | 150300 |
| 2021-12-30 | -41.53 | $62.46 | 170108 |
| 2021-12-29 | -32.13 | $62.61 | 220029 |
| 2021-12-28 | -27.68 | $62.74 | 236011 |
| 2021-12-27 | -26.39 | $62.80 | 89900 |
| 2021-12-23 | -10.09 | $63.56 | 183028 |
| 2021-12-22 | -20.17 | $63.09 | 215500 |
| 2021-12-21 | -21.14 | $63.10 | 194843 |
| 2021-12-20 | -34.25 | $62.48 | 131325 |
| 2021-12-17 | -24.10 | $62.96 | 321847 |
| 2021-12-16 | -9.09 | $63.67 | 278500 |
| 2021-12-15 | -10.36 | $63.61 | 314900 |
| 2021-12-14 | -34.04 | $62.49 | 209942 |
| 2021-12-13 | -40.17 | $62.20 | 145900 |
| 2021-12-10 | -25.79 | $62.88 | 83000 |
| 2021-12-09 | -28.33 | $62.76 | 2.4M |
| 2021-12-08 | -15.43 | $63.37 | 525712 |
| 2021-12-07 | -12.69 | $63.50 | 352907 |
| 2021-12-06 | -47.15 | $61.87 | 194023 |
| 2021-12-03 | -58.14 | $61.35 | 262100 |
| 2021-12-02 | -64.75 | $61.09 | 285636 |
| 2021-12-01 | -93.03 | $59.71 | 270723 |
| 2021-11-30 | -88.32 | $59.94 | 874445 |
| 2021-11-29 | -85.90 | $60.96 | 364814 |
| 2021-11-26 | -95.56 | $60.59 | 852700 |
| 2021-11-24 | -40.00 | $63.53 | 270111 |
| 2021-11-23 | -10.70 | $64.05 | 147626 |
| 2021-11-22 | -29.41 | $63.70 | 133349 |
| 2021-11-19 | -47.59 | $63.36 | 203235 |
| 2021-11-18 | -49.20 | $63.33 | 419929 |
| 2021-11-17 | -46.52 | $63.38 | 97316 |
| 2021-11-16 | -13.37 | $64.00 | 400154 |
| 2021-11-15 | -18.72 | $63.90 | 448833 |
| 2021-11-12 | -21.93 | $63.84 | 198800 |
| 2021-11-11 | -55.62 | $63.21 | 133300 |
| 2021-11-10 | -76.47 | $62.82 | 366300 |
| 2021-11-09 | -47.09 | $63.20 | 490045 |
| 2021-11-08 | -20.18 | $63.80 | 355900 |
| 2021-11-05 | -12.56 | $63.97 | 191339 |
| 2021-11-04 | -3.07 | $64.17 | 228649 |
| 2021-11-03 | -7.69 | $63.97 | 164925 |
| 2021-11-02 | -14.81 | $63.61 | 310600 |
| 2021-11-01 | -7.67 | $63.88 | 195000 |
| 2021-10-29 | -37.04 | $62.77 | 287415 |
| 2021-10-28 | -38.36 | $62.72 | 214500 |
| 2021-10-27 | -46.30 | $62.42 | 211900 |
| 2021-10-26 | -40.05 | $62.95 | 316939 |
| 2021-10-25 | -41.45 | $62.89 | 144114 |
| 2021-10-22 | -45.53 | $62.89 | 217221 |
| 2021-10-21 | -50.54 | $62.66 | 548200 |
| 2021-10-20 | -22.66 | $63.94 | 1.0M |
| 2021-10-19 | -19.17 | $64.10 | 326224 |
| 2021-10-18 | -25.05 | $63.83 | 336000 |
| 2021-10-15 | -23.75 | $63.89 | 107200 |
| 2021-10-14 | -44.57 | $62.94 | 147247 |
| 2021-10-13 | -61.22 | $62.29 | 329104 |
| 2021-10-12 | -51.22 | $62.78 | 258700 |
| 2021-10-11 | -53.06 | $62.69 | 473529 |
| 2021-10-08 | -69.39 | $61.89 | 184800 |
| 2021-10-07 | -71.43 | $61.79 | 361700 |
| 2021-10-06 | -79.39 | $61.40 | 515933 |
| 2021-10-05 | -71.16 | $61.86 | 207800 |
| 2021-10-04 | -89.83 | $60.96 | 1.0M |
| 2021-10-01 | -78.09 | $62.76 | 1.7M |
| 2021-09-30 | -58.52 | $63.16 | 546549 |
| 2021-09-29 | -23.24 | $64.40 | 267400 |
| 2021-09-28 | -24.79 | $64.11 | 354400 |
| 2021-09-27 | -5.90 | $64.98 | 237000 |
| 2021-09-24 | -11.43 | $64.66 | 327000 |
| 2021-09-23 | -13.97 | $64.52 | 154944 |
| 2021-09-22 | -24.86 | $63.92 | 561000 |
| 2021-09-21 | -22.14 | $64.07 | 190500 |
| 2021-09-20 | -28.12 | $63.69 | 409400 |
| 2021-09-17 | -7.40 | $64.80 | 310400 |
| 2021-09-16 | -2.42 | $65.13 | 999739 |
| 2021-09-15 | -3.80 | $65.00 | 173021 |
| 2021-09-14 | -9.88 | $64.60 | 255125 |
| 2021-09-13 | -0.91 | $65.19 | 280035 |
| 2021-09-10 | -11.45 | $64.16 | 397200 |
| 2021-09-09 | -6.77 | $64.04 | 693500 |
| 2021-09-08 | -7.64 | $63.99 | 892500 |
| 2021-09-07 | -3.23 | $64.07 | 606805 |
| 2021-09-03 | 0.00 | $63.36 | 429666 |
| 2021-09-02 | -8.96 | $61.72 | 529644 |
| 2021-09-01 | -6.82 | $61.54 | 903129 |
| 2021-08-31 | -37.37 | $60.53 | 318900 |
| 2021-08-30 | -51.52 | $60.11 | 142244 |
| 2021-08-27 | -51.85 | $60.10 | 90249 |
| 2021-08-26 | -59.60 | $59.87 | 83716 |
| 2021-08-25 | -47.81 | $60.22 | 158240 |
| 2021-08-24 | -50.51 | $60.14 | 206100 |
| 2021-08-23 | -64.31 | $59.73 | 107400 |
| 2021-08-20 | -87.54 | $59.04 | 356042 |
| 2021-08-19 | -90.04 | $59.38 | 261111 |
| 2021-08-18 | -76.92 | $60.14 | 293421 |
| 2021-08-17 | -66.67 | $60.34 | 228048 |
| 2021-08-16 | -43.41 | $60.52 | 1.6M |
| 2021-08-13 | -15.82 | $61.14 | 286600 |
| 2021-08-12 | -5.38 | $61.47 | 314300 |
| 2021-08-11 | -0.32 | $61.63 | 364200 |
| 2021-08-10 | -18.43 | $60.87 | 292101 |
| 2021-08-09 | -21.12 | $60.87 | 192805 |
| 2021-08-06 | -26.07 | $60.72 | 232700 |
| 2021-08-05 | -34.32 | $60.47 | 78947 |
| 2021-08-04 | -45.21 | $60.14 | 126900 |
| 2021-08-03 | -27.39 | $60.68 | 330222 |
| 2021-08-02 | -38.28 | $60.35 | 1.1M |
| 2021-07-30 | -57.76 | $59.76 | 248100 |
| 2021-07-29 | -35.64 | $60.43 | 244017 |
| 2021-07-28 | -34.65 | $60.46 | 247307 |
| 2021-07-27 | -49.17 | $60.02 | 226400 |
| 2021-07-26 | -31.74 | $60.76 | 407117 |
| 2021-07-23 | -32.06 | $60.79 | 421300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.96
2026-07-20
Close Price
$172.05
Vol: 165693Average Directional Index - Detailed Analysis
Minimum
4.69
Average
19.11
Maximum
57.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 7.96 | $172.05 | 165693 |
| 2026-07-17 | 8.04 | $171.85 | 854841 |
| 2026-07-16 | 7.90 | $175.35 | 211100 |
| 2026-07-15 | 8.19 | $176.71 | 246110 |
| 2026-07-14 | 8.29 | $176.97 | 609420 |
| 2026-07-13 | 8.29 | $175.04 | 115100 |
| 2026-07-10 | 8.63 | $176.78 | 194375 |
| 2026-07-09 | 8.88 | $174.67 | 327510 |
| 2026-07-08 | 9.25 | $174.09 | 181505 |
| 2026-07-07 | 9.48 | $175.58 | 223858 |
| 2026-07-06 | 9.71 | $179.75 | 338500 |
| 2026-07-02 | 9.41 | $174.73 | 196842 |
| 2026-07-01 | 9.64 | $175.74 | 313600 |
| 2026-06-30 | 9.62 | $173.52 | 977107 |
| 2026-06-29 | 9.98 | $173.51 | 148100 |
| 2026-06-26 | 10.46 | $173.42 | 392813 |
| 2026-06-25 | 10.82 | $172.82 | 318031 |
| 2026-06-24 | 11.20 | $173.57 | 562349 |
| 2026-06-23 | 11.72 | $173.33 | 296300 |
| 2026-06-22 | 12.25 | $179.75 | 235618 |
| 2026-06-18 | 11.37 | $178.51 | 383431 |
| 2026-06-17 | 10.68 | $175.88 | 308284 |
| 2026-06-16 | 10.16 | $174.38 | 820765 |
| 2026-06-15 | 9.91 | $173.97 | 197145 |
| 2026-06-12 | 9.79 | $171.17 | 158637 |
| 2026-06-11 | 10.21 | $169.92 | 189454 |
| 2026-06-10 | 10.48 | $166.70 | 452442 |
| 2026-06-09 | 10.42 | $169.55 | 401624 |
| 2026-06-08 | 10.59 | $169.91 | 291249 |
| 2026-06-05 | 11.09 | $169.25 | 305334 |
| 2026-06-04 | 11.62 | $173.49 | 442300 |
| 2026-06-03 | 11.25 | $172.47 | 569922 |
| 2026-06-02 | 11.01 | $171.20 | 364671 |
| 2026-06-01 | 11.10 | $169.27 | 331228 |
| 2026-05-29 | 11.43 | $171.52 | 208509 |
| 2026-05-28 | 11.27 | $171.21 | 155516 |
| 2026-05-27 | 11.19 | $171.01 | 158057 |
| 2026-05-26 | 11.20 | $171.31 | 529919 |
| 2026-05-22 | 11.10 | $169.59 | 205871 |
| 2026-05-21 | 11.34 | $169.14 | 126758 |
| 2026-05-20 | 11.79 | $169.65 | 183769 |
| 2026-05-19 | 12.27 | $168.49 | 215813 |
| 2026-05-18 | 12.55 | $169.95 | 251500 |
| 2026-05-15 | 12.70 | $170.58 | 283727 |
| 2026-05-14 | 12.58 | $171.81 | 261700 |
| 2026-05-13 | 12.17 | $171.52 | 330100 |
| 2026-05-12 | 11.83 | $169.09 | 689863 |
| 2026-05-11 | 11.85 | $168.26 | 160842 |
| 2026-05-08 | 12.00 | $166.58 | 206081 |
| 2026-05-07 | 12.45 | $165.53 | 394392 |
| 2026-05-06 | 13.08 | $165.38 | 270164 |
| 2026-05-05 | 13.72 | $163.00 | 343579 |
| 2026-05-04 | 13.85 | $160.82 | 295500 |
| 2026-05-01 | 13.78 | $161.41 | 185446 |
| 2026-04-30 | 13.81 | $162.07 | 203300 |
| 2026-04-29 | 13.84 | $161.22 | 302866 |
| 2026-04-28 | 13.95 | $162.03 | 1.4M |
| 2026-04-27 | 14.20 | $160.80 | 312000 |
| 2026-04-24 | 14.30 | $160.20 | 145324 |
| 2026-04-23 | 14.14 | $160.54 | 368211 |
| 2026-04-22 | 13.98 | $161.59 | 268491 |
| 2026-04-21 | 14.03 | $161.75 | 324800 |
| 2026-04-20 | 14.14 | $164.98 | 334520 |
| 2026-04-17 | 14.68 | $166.58 | 201606 |
| 2026-04-16 | 15.45 | $165.73 | 175838 |
| 2026-04-15 | 16.13 | $165.01 | 276009 |
| 2026-04-14 | 16.68 | $166.20 | 353044 |
| 2026-04-13 | 17.31 | $165.77 | 499800 |
| 2026-04-10 | 17.90 | $165.72 | 167436 |
| 2026-04-09 | 18.76 | $165.38 | 148100 |
| 2026-04-08 | 19.67 | $167.31 | 278870 |
| 2026-04-07 | 20.40 | $160.97 | 187200 |
| 2026-04-06 | 20.85 | $161.71 | 247004 |
| 2026-04-02 | 21.56 | $161.23 | 303100 |
| 2026-04-01 | 22.30 | $162.16 | 748694 |
| 2026-03-31 | 23.36 | $158.58 | 326014 |
| 2026-03-30 | 23.91 | $154.58 | 458062 |
| 2026-03-27 | 24.07 | $154.68 | 241512 |
| 2026-03-26 | 24.17 | $156.38 | 216613 |
| 2026-03-25 | 24.53 | $159.32 | 208577 |
| 2026-03-24 | 25.17 | $156.15 | 315813 |
| 2026-03-23 | 25.29 | $154.74 | 311825 |
| 2026-03-20 | 25.33 | $151.46 | 358911 |
| 2026-03-19 | 25.24 | $155.04 | 450643 |
| 2026-03-18 | 25.37 | $157.80 | 220220 |
| 2026-03-17 | 26.12 | $158.30 | 189900 |
| 2026-03-16 | 26.94 | $158.23 | 287000 |
| 2026-03-13 | 27.67 | $155.64 | 549693 |
| 2026-03-12 | 28.29 | $156.77 | 382049 |
| 2026-03-11 | 28.97 | $159.29 | 302204 |
| 2026-03-10 | 29.98 | $159.90 | 562978 |
| 2026-03-09 | 31.13 | $157.60 | 582945 |
| 2026-03-06 | 31.63 | $156.73 | 1.1M |
| 2026-03-05 | 32.39 | $158.65 | 636100 |
| 2026-03-04 | 33.43 | $162.37 | 424814 |
| 2026-03-03 | 34.85 | $160.81 | 827300 |
| 2026-03-02 | 36.17 | $166.87 | 1.1M |
| 2026-02-27 | 36.83 | $169.58 | 370466 |
| 2026-02-26 | 36.56 | $169.79 | 435293 |
| 2026-02-25 | 36.32 | $170.14 | 539734 |
| 2026-02-24 | 35.89 | $167.74 | 937477 |
| 2026-02-23 | 35.71 | $166.58 | 352622 |
| 2026-02-20 | 35.58 | $166.63 | 439797 |
| 2026-02-19 | 35.54 | $166.30 | 161700 |
| 2026-02-18 | 35.37 | $165.83 | 582844 |
| 2026-02-17 | 35.16 | $164.89 | 490206 |
| 2026-02-13 | 35.11 | $166.85 | 1.6M |
| 2026-02-12 | 34.64 | $166.25 | 738003 |
| 2026-02-11 | 33.98 | $166.65 | 997000 |
| 2026-02-10 | 33.19 | $166.56 | 732700 |
| 2026-02-09 | 32.30 | $165.06 | 870127 |
| 2026-02-06 | 31.59 | $163.63 | 759659 |
| 2026-02-05 | 30.98 | $157.91 | 531029 |
| 2026-02-04 | 30.88 | $160.04 | 998205 |
| 2026-02-03 | 30.34 | $156.38 | 1.7M |
| 2026-02-02 | 30.35 | $153.69 | 701601 |
| 2026-01-30 | 30.79 | $152.73 | 947018 |
| 2026-01-29 | 31.41 | $151.52 | 1.1M |
| 2026-01-28 | 32.24 | $149.51 | 797851 |
| 2026-01-27 | 33.54 | $150.58 | 396859 |
| 2026-01-26 | 34.36 | $150.00 | 1.3M |
| 2026-01-23 | 35.30 | $151.67 | 939400 |
| 2026-01-22 | 36.01 | $154.69 | 334091 |
| 2026-01-21 | 35.65 | $154.07 | 520260 |
| 2026-01-20 | 35.34 | $152.26 | 503900 |
| 2026-01-16 | 35.23 | $155.63 | 521330 |
| 2026-01-15 | 33.84 | $155.45 | 506097 |
| 2026-01-14 | 32.38 | $154.37 | 984336 |
| 2026-01-13 | 31.05 | $153.40 | 907755 |
| 2026-01-12 | 29.78 | $153.43 | 557920 |
| 2026-01-09 | 28.47 | $152.23 | 861959 |
| 2026-01-08 | 27.16 | $148.31 | 516819 |
| 2026-01-07 | 26.49 | $147.62 | 328141 |
| 2026-01-06 | 25.90 | $147.40 | 1.5M |
| 2026-01-05 | 25.30 | $147.56 | 1.7M |
| 2026-01-02 | 24.70 | $144.99 | 350315 |
| 2025-12-31 | 24.47 | $144.16 | 173699 |
| 2025-12-30 | 24.46 | $144.26 | 241751 |
| 2025-12-29 | 24.35 | $143.90 | 218400 |
| 2025-12-26 | 24.42 | $143.63 | 171440 |
| 2025-12-24 | 24.60 | $143.78 | 78203 |
| 2025-12-23 | 24.70 | $144.61 | 206167 |
| 2025-12-22 | 24.41 | $144.09 | 370300 |
| 2025-12-19 | 24.34 | $144.58 | 366099 |
| 2025-12-18 | 24.05 | $141.56 | 324457 |
| 2025-12-17 | 24.28 | $141.56 | 330001 |
| 2025-12-16 | 24.51 | $142.27 | 632248 |
| 2025-12-15 | 24.50 | $144.76 | 374273 |
| 2025-12-12 | 23.64 | $143.21 | 518575 |
| 2025-12-11 | 22.93 | $143.00 | 352645 |
| 2025-12-10 | 22.35 | $142.64 | 491382 |
| 2025-12-09 | 21.81 | $142.08 | 570400 |
| 2025-12-08 | 21.15 | $140.79 | 384833 |
| 2025-12-05 | 20.77 | $140.77 | 407800 |
| 2025-12-04 | 20.43 | $140.51 | 1.3M |
| 2025-12-03 | 20.08 | $139.06 | 333728 |
| 2025-12-02 | 20.19 | $139.53 | 351047 |
| 2025-12-01 | 20.03 | $139.43 | 1.1M |
| 2025-11-28 | 19.95 | $140.38 | 558645 |
| 2025-11-26 | 19.44 | $140.58 | 309319 |
| 2025-11-25 | 18.89 | $138.27 | 579642 |
| 2025-11-24 | 18.84 | $137.92 | 302956 |
| 2025-11-21 | 18.87 | $136.84 | 914139 |
| 2025-11-20 | 19.10 | $134.93 | 758741 |
| 2025-11-19 | 19.33 | $135.94 | 424694 |
| 2025-11-18 | 19.82 | $135.29 | 523800 |
| 2025-11-17 | 20.53 | $137.44 | 423815 |
| 2025-11-14 | 20.40 | $139.12 | 498540 |
| 2025-11-13 | 19.97 | $137.27 | 318940 |
| 2025-11-12 | 19.71 | $138.79 | 560723 |
| 2025-11-11 | 18.92 | $137.05 | 217206 |
| 2025-11-10 | 18.64 | $136.96 | 392433 |
| 2025-11-07 | 18.37 | $135.91 | 398394 |
| 2025-11-06 | 18.36 | $134.94 | 390200 |
| 2025-11-05 | 18.29 | $135.36 | 687200 |
| 2025-11-04 | 18.24 | $134.84 | 633486 |
| 2025-11-03 | 18.30 | $135.60 | 214433 |
| 2025-10-31 | 18.31 | $135.34 | 846300 |
| 2025-10-30 | 18.31 | $135.55 | 355416 |
| 2025-10-29 | 18.41 | $133.99 | 1.5M |
| 2025-10-28 | 18.92 | $134.88 | 281918 |
| 2025-10-27 | 19.10 | $135.83 | 393305 |
| 2025-10-24 | 18.85 | $134.18 | 445400 |
| 2025-10-23 | 19.02 | $133.69 | 725600 |
| 2025-10-22 | 19.30 | $133.15 | 523900 |
| 2025-10-21 | 19.75 | $132.88 | 799415 |
| 2025-10-20 | 20.07 | $133.29 | 284736 |
| 2025-10-17 | 20.32 | $131.14 | 201200 |
| 2025-10-16 | 21.10 | $130.26 | 370837 |
| 2025-10-15 | 21.91 | $131.02 | 565785 |
| 2025-10-14 | 22.60 | $129.74 | 436100 |
| 2025-10-13 | 23.66 | $128.97 | 715555 |
| 2025-10-10 | 24.72 | $127.19 | 1.3M |
| 2025-10-09 | 25.83 | $132.95 | 1.6M |
| 2025-10-08 | 25.46 | $133.32 | 447510 |
| 2025-10-07 | 24.93 | $132.80 | 1.3M |
| 2025-10-06 | 24.42 | $133.17 | 368309 |
| 2025-10-03 | 23.81 | $129.61 | 158441 |
| 2025-10-02 | 24.01 | $127.17 | 292054 |
| 2025-10-01 | 24.97 | $126.92 | 1.2M |
| 2025-09-30 | 25.98 | $128.03 | 282768 |
| 2025-09-29 | 26.77 | $128.98 | 243303 |
| 2025-09-26 | 27.04 | $129.82 | 184844 |
| 2025-09-25 | 26.93 | $129.79 | 294726 |
| 2025-09-24 | 26.89 | $129.86 | 299143 |
| 2025-09-23 | 26.54 | $129.48 | 245400 |
| 2025-09-22 | 26.20 | $129.70 | 118102 |
| 2025-09-19 | 25.92 | $129.05 | 224840 |
| 2025-09-18 | 25.76 | $129.99 | 229250 |
| 2025-09-17 | 25.30 | $128.61 | 182001 |
| 2025-09-16 | 25.12 | $128.95 | 390131 |
| 2025-09-15 | 24.75 | $129.46 | 259600 |
| 2025-09-12 | 24.33 | $128.66 | 141200 |
| 2025-09-11 | 24.01 | $129.37 | 411700 |
| 2025-09-10 | 23.58 | $128.31 | 135167 |
| 2025-09-09 | 23.28 | $128.44 | 474117 |
| 2025-09-08 | 23.05 | $129.86 | 664000 |
| 2025-09-05 | 22.18 | $127.21 | 666655 |
| 2025-09-04 | 21.63 | $126.89 | 161932 |
| 2025-09-03 | 21.32 | $125.35 | 190048 |
| 2025-09-02 | 21.30 | $125.80 | 216700 |
| 2025-08-29 | 21.29 | $124.43 | 275177 |
| 2025-08-28 | 21.53 | $125.65 | 419700 |
| 2025-08-27 | 21.21 | $125.05 | 161906 |
| 2025-08-26 | 21.09 | $125.50 | 158579 |
| 2025-08-25 | 20.79 | $125.85 | 178165 |
| 2025-08-22 | 20.15 | $126.41 | 297900 |
| 2025-08-21 | 19.35 | $125.55 | 158644 |
| 2025-08-20 | 18.74 | $125.79 | 167548 |
| 2025-08-19 | 18.09 | $126.26 | 167828 |
| 2025-08-18 | 17.03 | $126.47 | 321483 |
| 2025-08-15 | 15.89 | $125.86 | 856376 |
| 2025-08-14 | 14.82 | $124.37 | 180415 |
| 2025-08-13 | 14.00 | $124.84 | 1.4M |
| 2025-08-12 | 12.91 | $125.21 | 528900 |
| 2025-08-11 | 11.77 | $123.57 | 193244 |
| 2025-08-08 | 10.85 | $123.48 | 211740 |
| 2025-08-07 | 9.92 | $121.13 | 196300 |
| 2025-08-06 | 9.31 | $120.69 | 299349 |
| 2025-08-05 | 8.93 | $119.23 | 152959 |
| 2025-08-04 | 8.85 | $118.93 | 425331 |
| 2025-08-01 | 8.92 | $117.54 | 367601 |
| 2025-07-31 | 9.16 | $119.36 | 322950 |
| 2025-07-30 | 8.73 | $118.84 | 294600 |
| 2025-07-29 | 8.41 | $117.96 | 159200 |
| 2025-07-28 | 8.21 | $118.83 | 194000 |
| 2025-07-25 | 7.88 | $119.96 | 217300 |
| 2025-07-24 | 7.11 | $120.87 | 834007 |
| 2025-07-23 | 5.89 | $120.37 | 1.3M |
| 2025-07-22 | 4.69 | $114.96 | 292241 |
| 2025-07-21 | 4.82 | $114.76 | 283900 |
| 2025-07-18 | 4.95 | $114.59 | 602516 |
| 2025-07-17 | 5.17 | $115.32 | 274449 |
| 2025-07-16 | 5.36 | $114.20 | 373252 |
| 2025-07-15 | 5.39 | $114.58 | 246416 |
| 2025-07-14 | 5.39 | $114.82 | 335534 |
| 2025-07-11 | 5.43 | $114.25 | 187400 |
| 2025-07-10 | 5.65 | $114.07 | 85589 |
| 2025-07-09 | 5.92 | $114.35 | 139936 |
| 2025-07-08 | 6.20 | $114.03 | 400534 |
| 2025-07-07 | 6.51 | $112.94 | 1.0M |
| 2025-07-03 | 6.81 | $115.12 | 344319 |
| 2025-07-02 | 6.61 | $113.38 | 222600 |
| 2025-07-01 | 6.86 | $113.48 | 212924 |
| 2025-06-30 | 7.09 | $114.27 | 268401 |
| 2025-06-27 | 7.09 | $115.54 | 232700 |
| 2025-06-26 | 6.75 | $113.31 | 395909 |
| 2025-06-25 | 7.09 | $111.60 | 676670 |
| 2025-06-24 | 7.11 | $112.93 | 236700 |
| 2025-06-23 | 7.47 | $112.95 | 465700 |
| 2025-06-20 | 7.85 | $112.70 | 288418 |
| 2025-06-18 | 8.13 | $113.69 | 251600 |
| 2025-06-17 | 8.18 | $112.63 | 224327 |
| 2025-06-16 | 8.54 | $113.57 | 233706 |
| 2025-06-13 | 8.75 | $112.61 | 279301 |
| 2025-06-12 | 9.09 | $113.39 | 239700 |
| 2025-06-11 | 9.22 | $113.40 | 203017 |
| 2025-06-10 | 9.25 | $113.76 | 239500 |
| 2025-06-09 | 9.37 | $113.56 | 252226 |
| 2025-06-06 | 9.45 | $114.03 | 222320 |
| 2025-06-05 | 9.45 | $112.40 | 354432 |
| 2025-06-04 | 9.86 | $112.75 | 471500 |
| 2025-06-03 | 10.04 | $113.82 | 391333 |
| 2025-06-02 | 10.03 | $113.96 | 394100 |
| 2025-05-30 | 10.02 | $113.68 | 555500 |
| 2025-05-29 | 9.97 | $113.27 | 339016 |
| 2025-05-28 | 9.98 | $113.20 | 280944 |
| 2025-05-27 | 10.01 | $114.66 | 509000 |
| 2025-05-23 | 9.80 | $110.61 | 249142 |
| 2025-05-22 | 10.19 | $110.59 | 478709 |
| 2025-05-21 | 10.71 | $110.48 | 312600 |
| 2025-05-20 | 11.22 | $111.78 | 546700 |
| 2025-05-19 | 11.47 | $111.38 | 423100 |
| 2025-05-16 | 11.84 | $112.04 | 319015 |
| 2025-05-15 | 12.04 | $111.31 | 358737 |
| 2025-05-14 | 12.39 | $110.77 | 586121 |
| 2025-05-13 | 12.75 | $112.64 | 543000 |
| 2025-05-12 | 12.70 | $114.12 | 240519 |
| 2025-05-09 | 12.47 | $110.64 | 284100 |
| 2025-05-08 | 12.80 | $110.65 | 564558 |
| 2025-05-07 | 13.15 | $109.42 | 233311 |
| 2025-05-06 | 13.80 | $109.46 | 270585 |
| 2025-05-05 | 14.38 | $110.32 | 316600 |
| 2025-05-02 | 14.85 | $110.45 | 239513 |
| 2025-05-01 | 15.40 | $109.85 | 319300 |
| 2025-04-30 | 15.93 | $108.65 | 385838 |
| 2025-04-29 | 16.74 | $109.00 | 690739 |
| 2025-04-28 | 17.46 | $108.15 | 573902 |
| 2025-04-25 | 18.30 | $107.87 | 1.5M |
| 2025-04-24 | 19.21 | $106.45 | 151746 |
| 2025-04-23 | 19.94 | $105.60 | 544571 |
| 2025-04-22 | 20.64 | $103.85 | 299228 |
| 2025-04-21 | 20.99 | $101.03 | 293519 |
| 2025-04-17 | 20.91 | $102.77 | 461400 |
| 2025-04-16 | 21.13 | $100.34 | 298051 |
| 2025-04-15 | 20.98 | $102.04 | 273623 |
| 2025-04-14 | 21.08 | $101.08 | 734861 |
| 2025-04-11 | 21.01 | $99.87 | 669300 |
| 2025-04-10 | 20.60 | $98.04 | 821063 |
| 2025-04-09 | 20.07 | $104.00 | 1.3M |
| 2025-04-08 | 19.53 | $95.74 | 936200 |
| 2025-04-07 | 18.13 | $96.13 | 2.5M |
| 2025-04-04 | 16.00 | $96.08 | 1.7M |
| 2025-04-03 | 14.00 | $102.26 | 1.2M |
| 2025-04-02 | 12.64 | $109.60 | 237623 |
| 2025-04-01 | 12.29 | $109.25 | 656911 |
| 2025-03-31 | 11.96 | $110.18 | 401106 |
| 2025-03-28 | 11.82 | $110.87 | 411300 |
| 2025-03-27 | 12.19 | $114.01 | 327600 |
| 2025-03-26 | 12.17 | $114.06 | 388189 |
| 2025-03-25 | 12.04 | $114.75 | 184996 |
| 2025-03-24 | 11.90 | $114.46 | 476741 |
| 2025-03-21 | 11.83 | $114.05 | 345400 |
| 2025-03-20 | 11.87 | $113.69 | 268500 |
| 2025-03-19 | 11.98 | $114.33 | 685300 |
| 2025-03-18 | 11.67 | $113.13 | 525144 |
| 2025-03-17 | 11.63 | $113.23 | 557476 |
| 2025-03-14 | 11.60 | $111.22 | 434500 |
| 2025-03-13 | 12.07 | $108.80 | 324955 |
| 2025-03-12 | 12.29 | $109.34 | 421800 |
| 2025-03-11 | 12.55 | $107.08 | 641411 |
| 2025-03-10 | 12.20 | $107.45 | 727214 |
| 2025-03-07 | 12.05 | $110.20 | 411126 |
| 2025-03-06 | 12.32 | $109.11 | 702907 |
| 2025-03-05 | 12.77 | $110.27 | 687300 |
| 2025-03-04 | 13.25 | $107.95 | 773501 |
| 2025-03-03 | 13.37 | $109.10 | 578424 |
| 2025-02-28 | 13.99 | $108.58 | 821019 |
| 2025-02-27 | 13.95 | $108.80 | 515634 |
| 2025-02-26 | 14.26 | $108.29 | 526522 |
| 2025-02-25 | 14.30 | $108.46 | 586005 |
| 2025-02-24 | 14.30 | $107.51 | 525325 |
| 2025-02-21 | 13.71 | $107.50 | 685924 |
| 2025-02-20 | 13.16 | $108.63 | 864651 |
| 2025-02-19 | 12.84 | $109.74 | 596839 |
| 2025-02-18 | 12.91 | $110.88 | 381335 |
| 2025-02-14 | 13.28 | $110.14 | 174000 |
| 2025-02-13 | 13.44 | $110.49 | 223519 |
| 2025-02-12 | 13.75 | $109.78 | 251475 |
| 2025-02-11 | 13.65 | $109.59 | 158232 |
| 2025-02-10 | 13.42 | $108.98 | 230445 |
| 2025-02-07 | 12.97 | $108.19 | 382809 |
| 2025-02-06 | 12.49 | $109.51 | 272703 |
| 2025-02-05 | 12.30 | $109.69 | 302233 |
| 2025-02-04 | 12.09 | $109.53 | 275900 |
| 2025-02-03 | 11.95 | $108.78 | 690812 |
| 2025-01-31 | 11.77 | $110.39 | 182145 |
| 2025-01-30 | 12.31 | $111.09 | 266200 |
| 2025-01-29 | 12.94 | $109.95 | 207859 |
| 2025-01-28 | 13.29 | $110.39 | 484100 |
| 2025-01-27 | 13.71 | $109.11 | 914900 |
| 2025-01-24 | 13.63 | $110.75 | 183123 |
| 2025-01-23 | 14.08 | $109.86 | 244200 |
| 2025-01-22 | 14.12 | $109.56 | 415534 |
| 2025-01-21 | 14.08 | $109.17 | 472100 |
| 2025-01-17 | 13.84 | $107.70 | 268814 |
| 2025-01-16 | 13.10 | $106.46 | 1.2M |
| 2025-01-15 | 12.05 | $108.00 | 407592 |
| 2025-01-14 | 11.24 | $107.95 | 310320 |
| 2025-01-13 | 10.39 | $107.71 | 262400 |
| 2025-01-10 | 9.32 | $107.37 | 529038 |
| 2025-01-08 | 8.47 | $110.69 | 198236 |
| 2025-01-07 | 8.35 | $110.74 | 1.1M |
| 2025-01-06 | 8.44 | $110.80 | 1.2M |
| 2025-01-03 | 8.60 | $110.38 | 169038 |
| 2025-01-02 | 8.44 | $110.31 | 255400 |
| 2024-12-31 | 8.32 | $110.29 | 527300 |
| 2024-12-30 | 8.12 | $110.01 | 356000 |
| 2024-12-27 | 7.79 | $111.10 | 303200 |
| 2024-12-26 | 7.82 | $110.53 | 194758 |
| 2024-12-24 | 7.51 | $111.41 | 97712 |
| 2024-12-23 | 7.59 | $111.19 | 261500 |
| 2024-12-20 | 7.56 | $110.14 | 284147 |
| 2024-12-19 | 7.37 | $110.88 | 759177 |
| 2024-12-18 | 7.60 | $108.79 | 578638 |
| 2024-12-17 | 7.56 | $110.10 | 148200 |
| 2024-12-16 | 7.95 | $111.17 | 579364 |
| 2024-12-13 | 7.96 | $111.48 | 601600 |
| 2024-12-12 | 7.95 | $111.90 | 447900 |
| 2024-12-11 | 7.73 | $112.84 | 427702 |
| 2024-12-10 | 7.29 | $111.10 | 360100 |
| 2024-12-09 | 7.31 | $111.02 | 795222 |
| 2024-12-06 | 7.34 | $110.93 | 216245 |
| 2024-12-05 | 7.52 | $111.14 | 213108 |
| 2024-12-04 | 7.61 | $111.24 | 199500 |
| 2024-12-03 | 7.70 | $111.49 | 622300 |
| 2024-12-02 | 7.86 | $110.05 | 338200 |
| 2024-11-29 | 8.12 | $108.77 | 105100 |
| 2024-11-27 | 7.93 | $107.01 | 278827 |
| 2024-11-26 | 7.41 | $109.18 | 667700 |
| 2024-11-25 | 7.43 | $110.32 | 591027 |
| 2024-11-22 | 7.76 | $110.45 | 430500 |
| 2024-11-21 | 8.10 | $109.14 | 500027 |
| 2024-11-20 | 8.12 | $109.30 | 368820 |
| 2024-11-19 | 8.19 | $109.47 | 559517 |
| 2024-11-18 | 8.26 | $109.71 | 939123 |
| 2024-11-15 | 8.48 | $108.80 | 1.2M |
| 2024-11-14 | 8.59 | $110.65 | 607736 |
| 2024-11-13 | 8.90 | $109.76 | 434600 |
| 2024-11-12 | 9.29 | $109.81 | 281142 |
| 2024-11-11 | 9.69 | $111.02 | 320800 |
| 2024-11-08 | 9.80 | $109.58 | 463044 |
| 2024-11-07 | 10.28 | $111.38 | 551000 |
| 2024-11-06 | 10.32 | $111.54 | 1.2M |
| 2024-11-05 | 10.38 | $108.99 | 176800 |
| 2024-11-04 | 10.69 | $107.70 | 481200 |
| 2024-11-01 | 10.81 | $108.18 | 1.1M |
| 2024-10-31 | 10.94 | $107.57 | 469500 |
| 2024-10-30 | 11.04 | $108.72 | 374291 |
| 2024-10-29 | 11.56 | $108.80 | 262500 |
| 2024-10-28 | 12.03 | $107.82 | 467332 |
| 2024-10-25 | 12.24 | $106.29 | 215800 |
| 2024-10-24 | 12.06 | $106.00 | 189145 |
| 2024-10-23 | 11.73 | $105.79 | 213135 |
| 2024-10-22 | 11.38 | $106.71 | 219827 |
| 2024-10-21 | 11.19 | $107.64 | 249900 |
| 2024-10-18 | 11.16 | $108.82 | 353788 |
| 2024-10-17 | 11.45 | $108.74 | 308436 |
| 2024-10-16 | 11.76 | $108.77 | 266762 |
| 2024-10-15 | 12.06 | $107.75 | 571328 |
| 2024-10-14 | 12.37 | $110.16 | 518183 |
| 2024-10-11 | 12.80 | $109.74 | 376800 |
| 2024-10-10 | 13.36 | $108.82 | 384500 |
| 2024-10-09 | 13.95 | $109.17 | 166600 |
| 2024-10-08 | 14.65 | $109.13 | 378610 |
| 2024-10-07 | 15.29 | $109.03 | 499809 |
| 2024-10-04 | 15.95 | $110.68 | 530772 |
| 2024-10-03 | 16.40 | $107.58 | 271847 |
| 2024-10-02 | 17.04 | $107.79 | 1.2M |
| 2024-10-01 | 17.72 | $106.25 | 409041 |
| 2024-09-30 | 18.28 | $106.00 | 708648 |
| 2024-09-27 | 18.66 | $103.95 | 1.1M |
| 2024-09-26 | 19.06 | $108.57 | 1.2M |
| 2024-09-25 | 19.83 | $105.42 | 737420 |
| 2024-09-24 | 20.39 | $104.74 | 316114 |
| 2024-09-23 | 20.97 | $105.70 | 563236 |
| 2024-09-20 | 21.78 | $105.25 | 706900 |
| 2024-09-19 | 22.49 | $104.03 | 1.1M |
| 2024-09-18 | 22.98 | $101.29 | 575910 |
| 2024-09-17 | 22.68 | $101.34 | 560500 |
| 2024-09-16 | 22.44 | $101.42 | 730007 |
| 2024-09-13 | 22.18 | $100.63 | 536957 |
| 2024-09-12 | 21.69 | $101.80 | 508108 |
| 2024-09-11 | 21.21 | $100.92 | 923800 |
| 2024-09-10 | 20.44 | $100.38 | 2.5M |
| 2024-09-09 | 19.77 | $101.53 | 767600 |
| 2024-09-06 | 19.32 | $99.36 | 1.3M |
| 2024-09-05 | 18.85 | $103.72 | 1.2M |
| 2024-09-04 | 18.93 | $103.38 | 1.0M |
| 2024-09-03 | 19.06 | $105.92 | 1.2M |
| 2024-08-30 | 19.64 | $107.52 | 360600 |
| 2024-08-29 | 20.50 | $105.84 | 592600 |
| 2024-08-28 | 21.24 | $105.24 | 609839 |
| 2024-08-27 | 21.94 | $105.18 | 1.2M |
| 2024-08-26 | 22.49 | $104.56 | 2.4M |
| 2024-08-23 | 22.98 | $106.19 | 810917 |
| 2024-08-22 | 23.71 | $105.28 | 755900 |
| 2024-08-21 | 24.43 | $105.21 | 486500 |
| 2024-08-20 | 25.08 | $104.25 | 677247 |
| 2024-08-19 | 25.65 | $105.91 | 1.1M |
| 2024-08-16 | 26.37 | $105.30 | 599300 |
| 2024-08-15 | 27.05 | $105.75 | 796324 |
| 2024-08-14 | 27.78 | $101.95 | 683224 |
| 2024-08-13 | 27.83 | $101.11 | 728335 |
| 2024-08-12 | 27.72 | $98.48 | 858317 |
| 2024-08-09 | 27.24 | $97.52 | 887360 |
| 2024-08-08 | 26.39 | $97.94 | 1.1M |
| 2024-08-07 | 25.52 | $95.42 | 2.7M |
| 2024-08-06 | 24.61 | $92.01 | 2.4M |
| 2024-08-05 | 22.48 | $91.43 | 6.3M |
| 2024-08-02 | 20.23 | $96.59 | 3.9M |
| 2024-08-01 | 18.54 | $104.39 | 1.9M |
| 2024-07-31 | 17.62 | $109.63 | 1.0M |
| 2024-07-30 | 17.83 | $109.22 | 813200 |
| 2024-07-29 | 17.96 | $109.59 | 655500 |
| 2024-07-26 | 17.94 | $109.04 | 1.6M |
| 2024-07-25 | 17.79 | $107.47 | 1.4M |
| 2024-07-24 | 17.32 | $109.30 | 1.6M |
| 2024-07-23 | 17.46 | $112.60 | 410900 |
| 2024-07-22 | 18.15 | $113.45 | 452838 |
| 2024-07-19 | 18.72 | $113.41 | 800841 |
| 2024-07-18 | 19.25 | $114.01 | 886000 |
| 2024-07-17 | 19.58 | $114.59 | 2.4M |
| 2024-07-16 | 19.68 | $116.71 | 965529 |
| 2024-07-15 | 19.29 | $114.70 | 925000 |
| 2024-07-12 | 19.26 | $115.02 | 644144 |
| 2024-07-11 | 19.07 | $115.33 | 1.7M |
| 2024-07-10 | 18.74 | $117.51 | 925400 |
| 2024-07-09 | 17.54 | $115.20 | 998737 |
| 2024-07-08 | 16.84 | $114.66 | 368149 |
| 2024-07-05 | 16.16 | $115.20 | 752600 |
| 2024-07-03 | 15.22 | $115.57 | 487000 |
| 2024-07-02 | 14.23 | $114.44 | 736722 |
| 2024-07-01 | 13.44 | $112.69 | 1.5M |
| 2024-06-28 | 12.86 | $112.82 | 888112 |
| 2024-06-27 | 12.33 | $111.64 | 358708 |
| 2024-06-26 | 12.20 | $111.02 | 504968 |
| 2024-06-25 | 12.25 | $110.63 | 1.8M |
| 2024-06-24 | 12.43 | $109.27 | 864644 |
| 2024-06-21 | 12.99 | $108.37 | 294101 |
| 2024-06-20 | 13.30 | $108.66 | 838940 |
| 2024-06-18 | 13.74 | $108.09 | 767412 |
| 2024-06-17 | 13.96 | $108.02 | 628000 |
| 2024-06-14 | 14.19 | $108.77 | 474528 |
| 2024-06-13 | 14.74 | $108.33 | 694800 |
| 2024-06-12 | 15.33 | $110.53 | 306388 |
| 2024-06-11 | 15.39 | $109.94 | 314845 |
| 2024-06-10 | 15.62 | $111.07 | 487890 |
| 2024-06-07 | 15.54 | $109.78 | 375945 |
| 2024-06-06 | 15.76 | $109.65 | 572100 |
| 2024-06-05 | 16.10 | $109.80 | 1.5M |
| 2024-06-04 | 16.52 | $109.84 | 514908 |
| 2024-06-03 | 16.80 | $111.08 | 772300 |
| 2024-05-31 | 16.67 | $111.11 | 738319 |
| 2024-05-30 | 16.67 | $109.42 | 277700 |
| 2024-05-29 | 17.18 | $108.81 | 439327 |
| 2024-05-28 | 17.82 | $110.48 | 320294 |
| 2024-05-24 | 17.89 | $109.58 | 385121 |
| 2024-05-23 | 18.25 | $108.22 | 512123 |
| 2024-05-22 | 18.66 | $108.68 | 432000 |
| 2024-05-21 | 19.33 | $109.85 | 318922 |
| 2024-05-20 | 19.58 | $110.36 | 608169 |
| 2024-05-17 | 19.64 | $108.87 | 770132 |
| 2024-05-16 | 20.20 | $108.09 | 869713 |
| 2024-05-15 | 20.80 | $109.23 | 626244 |
| 2024-05-14 | 21.08 | $109.08 | 315049 |
| 2024-05-13 | 21.41 | $108.40 | 390169 |
| 2024-05-10 | 21.94 | $108.67 | 491617 |
| 2024-05-09 | 22.36 | $108.87 | 400222 |
| 2024-05-08 | 22.87 | $108.18 | 483200 |
| 2024-05-07 | 23.59 | $108.65 | 734700 |
| 2024-05-06 | 23.98 | $109.58 | 1.2M |
| 2024-05-03 | 24.22 | $108.13 | 943961 |
| 2024-05-02 | 24.86 | $107.21 | 1.1M |
| 2024-05-01 | 25.55 | $107.94 | 472844 |
| 2024-04-30 | 25.91 | $108.51 | 718428 |
| 2024-04-29 | 26.09 | $107.68 | 934253 |
| 2024-04-26 | 26.66 | $107.96 | 2.0M |
| 2024-04-25 | 27.26 | $105.63 | 1.4M |
| 2024-04-24 | 28.55 | $107.26 | 641351 |
| 2024-04-23 | 29.13 | $106.46 | 676475 |
| 2024-04-22 | 29.97 | $106.33 | 652933 |
| 2024-04-19 | 30.86 | $105.42 | 906742 |
| 2024-04-18 | 32.04 | $105.72 | 416843 |
| 2024-04-17 | 33.11 | $105.65 | 2.1M |
| 2024-04-16 | 34.28 | $106.66 | 1.0M |
| 2024-04-15 | 35.05 | $108.39 | 758300 |
| 2024-04-12 | 35.15 | $107.86 | 1.2M |
| 2024-04-11 | 35.58 | $109.08 | 989930 |
| 2024-04-10 | 35.86 | $107.78 | 769197 |
| 2024-04-09 | 36.48 | $108.46 | 607100 |
| 2024-04-08 | 36.81 | $108.01 | 514400 |
| 2024-04-05 | 37.32 | $107.22 | 743400 |
| 2024-04-04 | 38.12 | $106.59 | 1.3M |
| 2024-04-03 | 38.96 | $107.72 | 1.0M |
| 2024-04-02 | 39.58 | $106.64 | 591838 |
| 2024-04-01 | 40.55 | $107.01 | 861027 |
| 2024-03-28 | 41.35 | $108.50 | 451348 |
| 2024-03-27 | 41.47 | $108.86 | 855200 |
| 2024-03-26 | 41.54 | $108.58 | 1.1M |
| 2024-03-25 | 41.56 | $107.84 | 662769 |
| 2024-03-22 | 41.74 | $108.80 | 941000 |
| 2024-03-21 | 41.38 | $109.21 | 2.8M |
| 2024-03-20 | 41.00 | $108.19 | 1.6M |
| 2024-03-19 | 40.78 | $107.23 | 1.2M |
| 2024-03-18 | 40.72 | $105.57 | 1.3M |
| 2024-03-15 | 41.05 | $104.00 | 1.1M |
| 2024-03-14 | 41.79 | $102.50 | 859400 |
| 2024-03-13 | 42.86 | $102.52 | 888218 |
| 2024-03-12 | 44.13 | $103.22 | 1.4M |
| 2024-03-11 | 45.32 | $102.09 | 3.3M |
| 2024-03-08 | 46.85 | $104.99 | 860442 |
| 2024-03-07 | 46.84 | $105.50 | 1.3M |
| 2024-03-06 | 46.57 | $106.56 | 1.2M |
| 2024-03-05 | 45.56 | $105.16 | 1.8M |
| 2024-03-04 | 44.69 | $104.73 | 816919 |
| 2024-03-01 | 43.94 | $105.07 | 847505 |
| 2024-02-29 | 43.04 | $103.26 | 792058 |
| 2024-02-28 | 42.43 | $103.19 | 580800 |
| 2024-02-27 | 41.60 | $103.82 | 1.0M |
| 2024-02-26 | 40.29 | $103.39 | 857000 |
| 2024-02-23 | 38.93 | $103.34 | 747413 |
| 2024-02-22 | 37.53 | $103.12 | 1.4M |
| 2024-02-21 | 36.13 | $101.50 | 750413 |
| 2024-02-20 | 34.94 | $101.45 | 1.7M |
| 2024-02-16 | 33.71 | $100.79 | 848234 |
| 2024-02-15 | 32.50 | $100.62 | 1.0M |
| 2024-02-14 | 31.34 | $99.76 | 629490 |
| 2024-02-13 | 30.33 | $99.49 | 839773 |
| 2024-02-12 | 29.27 | $98.68 | 1.7M |
| 2024-02-09 | 28.40 | $98.24 | 490838 |
| 2024-02-08 | 27.70 | $97.84 | 497133 |
| 2024-02-07 | 27.05 | $97.67 | 590600 |
| 2024-02-06 | 26.27 | $96.67 | 743000 |
| 2024-02-05 | 25.71 | $96.91 | 639145 |
| 2024-02-02 | 25.00 | $97.07 | 830703 |
| 2024-02-01 | 24.30 | $96.37 | 1.1M |
| 2024-01-31 | 23.76 | $95.89 | 1.0M |
| 2024-01-30 | 22.98 | $95.61 | 436210 |
| 2024-01-29 | 22.38 | $95.73 | 929800 |
| 2024-01-26 | 21.76 | $94.78 | 587142 |
| 2024-01-25 | 21.30 | $95.34 | 563300 |
| 2024-01-24 | 20.60 | $95.25 | 736900 |
| 2024-01-23 | 19.87 | $95.37 | 1.0M |
| 2024-01-22 | 19.03 | $96.03 | 1.4M |
| 2024-01-19 | 17.82 | $94.88 | 643901 |
| 2024-01-18 | 16.83 | $94.82 | 1.0M |
| 2024-01-17 | 15.81 | $93.85 | 1.2M |
| 2024-01-16 | 14.98 | $94.35 | 1.3M |
| 2024-01-12 | 13.71 | $93.54 | 1.4M |
| 2024-01-11 | 12.63 | $93.28 | 3.9M |
| 2024-01-10 | 11.50 | $92.74 | 1.7M |
| 2024-01-09 | 10.54 | $90.57 | 586663 |
| 2024-01-08 | 10.25 | $91.14 | 691842 |
| 2024-01-05 | 9.89 | $90.35 | 792900 |
| 2024-01-04 | 9.63 | $89.47 | 1.6M |
| 2024-01-03 | 9.73 | $88.52 | 1.5M |
| 2024-01-02 | 10.20 | $88.02 | 1.3M |
| 2023-12-29 | 10.53 | $87.98 | 636900 |
| 2023-12-28 | 10.87 | $87.97 | 792020 |
| 2023-12-27 | 11.06 | $87.48 | 496322 |
| 2023-12-26 | 11.10 | $87.58 | 305800 |
| 2023-12-22 | 11.11 | $87.79 | 661405 |
| 2023-12-21 | 11.16 | $88.71 | 703413 |
| 2023-12-20 | 11.50 | $88.15 | 629918 |
| 2023-12-19 | 11.86 | $88.51 | 882233 |
| 2023-12-18 | 12.35 | $87.65 | 565016 |
| 2023-12-15 | 12.33 | $87.13 | 1.0M |
| 2023-12-14 | 12.31 | $87.70 | 2.8M |
| 2023-12-13 | 12.41 | $89.33 | 920297 |
| 2023-12-12 | 13.01 | $89.78 | 732300 |
| 2023-12-11 | 13.61 | $90.37 | 799800 |
| 2023-12-08 | 14.02 | $89.13 | 775200 |
| 2023-12-07 | 14.61 | $89.14 | 1.4M |
| 2023-12-06 | 15.38 | $90.68 | 890100 |
| 2023-12-05 | 15.39 | $89.69 | 646600 |
| 2023-12-04 | 15.87 | $90.15 | 1.4M |
| 2023-12-01 | 16.22 | $91.26 | 576800 |
| 2023-11-30 | 16.15 | $91.12 | 634000 |
| 2023-11-29 | 16.11 | $90.22 | 579429 |
| 2023-11-28 | 16.30 | $90.61 | 1.8M |
| 2023-11-27 | 16.36 | $91.27 | 757607 |
| 2023-11-24 | 16.12 | $91.76 | 307442 |
| 2023-11-22 | 15.75 | $91.35 | 848800 |
| 2023-11-21 | 15.48 | $89.99 | 735500 |
| 2023-11-20 | 15.56 | $90.57 | 891140 |
| 2023-11-17 | 15.48 | $91.54 | 939700 |
| 2023-11-16 | 15.04 | $90.45 | 555623 |
| 2023-11-15 | 14.83 | $90.64 | 700706 |
| 2023-11-14 | 14.49 | $91.15 | 975512 |
| 2023-11-13 | 14.07 | $89.94 | 705559 |
| 2023-11-10 | 13.97 | $89.68 | 1.2M |
| 2023-11-09 | 13.95 | $88.67 | 806729 |
| 2023-11-08 | 14.00 | $87.65 | 1.7M |
| 2023-11-07 | 14.47 | $89.21 | 1.2M |
| 2023-11-06 | 14.38 | $89.70 | 1.6M |
| 2023-11-03 | 14.06 | $90.67 | 1.1M |
| 2023-11-02 | 13.45 | $89.77 | 678515 |
| 2023-11-01 | 13.11 | $88.60 | 638324 |
| 2023-10-31 | 13.10 | $87.73 | 1.2M |
| 2023-10-30 | 13.36 | $85.29 | 777305 |
| 2023-10-27 | 13.59 | $85.18 | 1.0M |
| 2023-10-26 | 13.94 | $84.86 | 985805 |
| 2023-10-25 | 14.03 | $85.74 | 568390 |
| 2023-10-24 | 14.52 | $85.67 | 680125 |
| 2023-10-23 | 14.85 | $84.99 | 1.0M |
| 2023-10-20 | 15.08 | $85.48 | 390741 |
| 2023-10-19 | 15.58 | $86.01 | 1.2M |
| 2023-10-18 | 16.28 | $86.73 | 997634 |
| 2023-10-17 | 16.99 | $87.88 | 779300 |
| 2023-10-16 | 17.57 | $87.72 | 714607 |
| 2023-10-13 | 18.34 | $87.02 | 1.6M |
| 2023-10-12 | 19.15 | $88.31 | 1.2M |
| 2023-10-11 | 19.63 | $87.58 | 296620 |
| 2023-10-10 | 20.47 | $87.71 | 848300 |
| 2023-10-09 | 21.29 | $85.91 | 317935 |
| 2023-10-06 | 22.05 | $86.27 | 490905 |
| 2023-10-05 | 22.85 | $85.27 | 739222 |
| 2023-10-04 | 23.35 | $83.85 | 1.0M |
| 2023-10-03 | 23.23 | $85.46 | 1.2M |
| 2023-10-02 | 23.63 | $87.80 | 651412 |
| 2023-09-29 | 24.79 | $88.25 | 999244 |
| 2023-09-28 | 25.79 | $89.88 | 1.8M |
| 2023-09-27 | 26.22 | $89.64 | 321700 |
| 2023-09-26 | 26.62 | $89.05 | 473740 |
| 2023-09-25 | 27.16 | $90.11 | 551200 |
| 2023-09-22 | 27.41 | $90.12 | 950700 |
| 2023-09-21 | 27.44 | $89.55 | 1.5M |
| 2023-09-20 | 27.58 | $90.81 | 515520 |
| 2023-09-19 | 26.98 | $91.89 | 887034 |
| 2023-09-18 | 25.76 | $90.68 | 417000 |
| 2023-09-15 | 24.81 | $90.49 | 596900 |
| 2023-09-14 | 23.65 | $90.85 | 1.1M |
| 2023-09-13 | 22.44 | $89.17 | 410400 |
| 2023-09-12 | 21.39 | $88.88 | 296100 |
| 2023-09-11 | 20.55 | $88.45 | 1.2M |
| 2023-09-08 | 19.83 | $88.03 | 850331 |
| 2023-09-07 | 19.19 | $88.57 | 719048 |
| 2023-09-06 | 18.19 | $88.81 | 654634 |
| 2023-09-05 | 17.01 | $88.55 | 450996 |
| 2023-09-01 | 15.82 | $87.24 | 1.2M |
| 2023-08-31 | 15.02 | $86.05 | 480800 |
| 2023-08-30 | 14.47 | $85.53 | 211500 |
| 2023-08-29 | 14.19 | $85.36 | 262019 |
| 2023-08-28 | 13.98 | $85.33 | 223411 |
| 2023-08-25 | 13.75 | $84.23 | 553600 |
| 2023-08-24 | 13.95 | $83.38 | 322739 |
| 2023-08-23 | 14.27 | $83.75 | 506800 |
| 2023-08-22 | 14.73 | $83.32 | 268938 |
| 2023-08-21 | 15.21 | $82.97 | 704577 |
| 2023-08-18 | 15.95 | $82.43 | 422009 |
| 2023-08-17 | 16.53 | $82.43 | 682100 |
| 2023-08-16 | 17.25 | $82.96 | 474700 |
| 2023-08-15 | 18.07 | $83.60 | 1.1M |
| 2023-08-14 | 18.71 | $84.40 | 388000 |
| 2023-08-11 | 19.13 | $84.97 | 295200 |
| 2023-08-10 | 19.15 | $84.97 | 399200 |
| 2023-08-09 | 19.18 | $83.90 | 534034 |
| 2023-08-08 | 19.67 | $84.12 | 584412 |
| 2023-08-07 | 20.21 | $84.28 | 288400 |
| 2023-08-04 | 20.63 | $83.35 | 331222 |
| 2023-08-03 | 21.16 | $82.70 | 384649 |
| 2023-08-02 | 22.13 | $83.54 | 2.9M |
| 2023-08-01 | 22.66 | $85.06 | 455600 |
| 2023-07-31 | 22.44 | $85.38 | 2.6M |
| 2023-07-28 | 22.05 | $84.87 | 977651 |
| 2023-07-27 | 21.84 | $82.86 | 813118 |
| 2023-07-26 | 21.86 | $82.83 | 376636 |
| 2023-07-25 | 22.30 | $82.98 | 720011 |
| 2023-07-24 | 22.59 | $83.16 | 330712 |
| 2023-07-21 | 22.90 | $83.07 | 393800 |
| 2023-07-20 | 23.16 | $82.42 | 473047 |
| 2023-07-19 | 23.63 | $82.96 | 1.1M |
| 2023-07-18 | 23.79 | $82.34 | 1.3M |
| 2023-07-17 | 24.18 | $80.65 | 820490 |
| 2023-07-14 | 25.16 | $80.77 | 831139 |
| 2023-07-13 | 26.20 | $81.11 | 2.2M |
| 2023-07-12 | 27.02 | $80.40 | 878500 |
| 2023-07-11 | 28.07 | $81.27 | 655956 |
| 2023-07-10 | 28.92 | $81.45 | 494627 |
| 2023-07-07 | 29.64 | $81.95 | 566900 |
| 2023-07-06 | 30.28 | $82.00 | 531242 |
| 2023-07-05 | 31.02 | $83.47 | 580556 |
| 2023-07-03 | 31.08 | $84.00 | 365500 |
| 2023-06-30 | 30.93 | $83.25 | 499218 |
| 2023-06-29 | 30.97 | $83.06 | 482915 |
| 2023-06-28 | 31.08 | $82.98 | 702308 |
| 2023-06-27 | 31.19 | $82.00 | 416344 |
| 2023-06-26 | 31.57 | $81.45 | 292736 |
| 2023-06-23 | 32.10 | $82.17 | 528500 |
| 2023-06-22 | 32.56 | $83.92 | 1.1M |
| 2023-06-21 | 32.04 | $83.70 | 1.4M |
| 2023-06-20 | 31.54 | $82.28 | 503800 |
| 2023-06-16 | 31.28 | $83.56 | 319326 |
| 2023-06-15 | 30.31 | $83.22 | 619350 |
| 2023-06-14 | 29.39 | $82.98 | 846000 |
| 2023-06-13 | 28.50 | $82.55 | 715300 |
| 2023-06-12 | 27.65 | $80.74 | 563449 |
| 2023-06-09 | 27.18 | $80.35 | 588400 |
| 2023-06-08 | 26.74 | $79.06 | 838700 |
| 2023-06-07 | 26.64 | $79.05 | 882700 |
| 2023-06-06 | 26.33 | $80.55 | 855350 |
| 2023-06-05 | 25.45 | $78.70 | 689399 |
| 2023-06-02 | 24.76 | $79.05 | 478600 |
| 2023-06-01 | 24.15 | $76.93 | 410129 |
| 2023-05-31 | 24.12 | $75.49 | 371301 |
| 2023-05-30 | 24.53 | $76.69 | 1.1M |
| 2023-05-26 | 24.21 | $77.25 | 571200 |
| 2023-05-25 | 23.71 | $76.99 | 608207 |
| 2023-05-24 | 23.29 | $75.95 | 700102 |
| 2023-05-23 | 23.16 | $76.11 | 412848 |
| 2023-05-22 | 23.03 | $76.96 | 337760 |
| 2023-05-19 | 22.31 | $76.20 | 372427 |
| 2023-05-18 | 21.79 | $76.62 | 443445 |
| 2023-05-17 | 20.97 | $76.03 | 642439 |
| 2023-05-16 | 20.28 | $74.78 | 218843 |
| 2023-05-15 | 19.83 | $75.18 | 434409 |
| 2023-05-12 | 19.38 | $74.33 | 136000 |
| 2023-05-11 | 19.20 | $73.57 | 104927 |
| 2023-05-10 | 19.32 | $73.52 | 188200 |
| 2023-05-09 | 19.43 | $74.28 | 185748 |
| 2023-05-08 | 18.99 | $73.38 | 116006 |
| 2023-05-05 | 18.89 | $73.29 | 266323 |
| 2023-05-04 | 18.79 | $71.65 | 91900 |
| 2023-05-03 | 19.37 | $72.09 | 130722 |
| 2023-05-02 | 19.63 | $72.50 | 789100 |
| 2023-05-01 | 19.88 | $73.73 | 108127 |
| 2023-04-28 | 19.32 | $73.24 | 238636 |
| 2023-04-27 | 18.92 | $72.73 | 86300 |
| 2023-04-26 | 18.74 | $71.29 | 229800 |
| 2023-04-25 | 19.14 | $71.30 | 107845 |
| 2023-04-24 | 19.39 | $72.40 | 109500 |
| 2023-04-21 | 19.07 | $72.49 | 193933 |
| 2023-04-20 | 18.72 | $71.97 | 83610 |
| 2023-04-19 | 18.55 | $72.00 | 179825 |
| 2023-04-18 | 18.37 | $72.16 | 173200 |
| 2023-04-17 | 17.91 | $72.01 | 114032 |
| 2023-04-14 | 17.55 | $71.57 | 152400 |
| 2023-04-13 | 17.30 | $71.46 | 160700 |
| 2023-04-12 | 17.16 | $71.04 | 604326 |
| 2023-04-11 | 17.10 | $70.90 | 123600 |
| 2023-04-10 | 17.19 | $70.30 | 50538 |
| 2023-04-06 | 17.56 | $69.24 | 106649 |
| 2023-04-05 | 18.39 | $69.25 | 114429 |
| 2023-04-04 | 19.27 | $70.44 | 162736 |
| 2023-04-03 | 19.42 | $70.94 | 205127 |
| 2023-03-31 | 19.44 | $70.72 | 106707 |
| 2023-03-30 | 19.55 | $70.00 | 69916 |
| 2023-03-29 | 19.94 | $69.77 | 85800 |
| 2023-03-28 | 20.58 | $68.34 | 120328 |
| 2023-03-27 | 21.44 | $68.56 | 439600 |
| 2023-03-24 | 22.35 | $68.17 | 99149 |
| 2023-03-23 | 23.05 | $67.80 | 134912 |
| 2023-03-22 | 23.83 | $67.76 | 281634 |
| 2023-03-21 | 24.74 | $68.80 | 252600 |
| 2023-03-20 | 25.94 | $67.79 | 274400 |
| 2023-03-17 | 26.87 | $66.83 | 402000 |
| 2023-03-16 | 27.59 | $68.58 | 264898 |
| 2023-03-15 | 28.35 | $67.35 | 640700 |
| 2023-03-14 | 28.50 | $69.01 | 247700 |
| 2023-03-13 | 29.57 | $68.99 | 1.5M |
| 2023-03-10 | 30.83 | $70.97 | 353300 |
| 2023-03-09 | 31.50 | $72.49 | 373220 |
| 2023-03-08 | 30.85 | $73.06 | 278417 |
| 2023-03-07 | 29.71 | $72.32 | 1.0M |
| 2023-03-06 | 28.67 | $72.22 | 118347 |
| 2023-03-03 | 27.73 | $72.03 | 123100 |
| 2023-03-02 | 26.81 | $70.78 | 142600 |
| 2023-03-01 | 26.45 | $70.68 | 156910 |
| 2023-02-28 | 26.18 | $70.13 | 221606 |
| 2023-02-27 | 26.01 | $70.63 | 93939 |
| 2023-02-24 | 25.30 | $69.99 | 272400 |
| 2023-02-23 | 24.86 | $70.22 | 90400 |
| 2023-02-22 | 24.39 | $69.82 | 190431 |
| 2023-02-21 | 24.11 | $70.10 | 133348 |
| 2023-02-17 | 23.17 | $70.30 | 166208 |
| 2023-02-16 | 22.31 | $69.88 | 149913 |
| 2023-02-15 | 21.54 | $70.10 | 151000 |
| 2023-02-14 | 20.73 | $69.89 | 68144 |
| 2023-02-13 | 19.92 | $69.80 | 102443 |
| 2023-02-10 | 19.17 | $69.27 | 246726 |
| 2023-02-09 | 18.66 | $68.74 | 168816 |
| 2023-02-08 | 18.27 | $68.38 | 180200 |
| 2023-02-07 | 18.08 | $68.95 | 347900 |
| 2023-02-06 | 17.88 | $68.66 | 259200 |
| 2023-02-03 | 17.83 | $68.31 | 925400 |
| 2023-02-02 | 17.95 | $67.82 | 371100 |
| 2023-02-01 | 18.35 | $68.37 | 249107 |
| 2023-01-31 | 18.32 | $68.79 | 343741 |
| 2023-01-30 | 18.21 | $68.56 | 298710 |
| 2023-01-27 | 17.69 | $68.74 | 149500 |
| 2023-01-26 | 17.15 | $68.73 | 249605 |
| 2023-01-25 | 16.61 | $68.61 | 167700 |
| 2023-01-24 | 16.11 | $68.02 | 201100 |
| 2023-01-23 | 15.84 | $67.86 | 301600 |
| 2023-01-20 | 15.68 | $67.45 | 800100 |
| 2023-01-19 | 15.72 | $66.01 | 194400 |
| 2023-01-18 | 16.50 | $66.29 | 251200 |
| 2023-01-17 | 17.12 | $66.07 | 1.2M |
| 2023-01-13 | 18.00 | $65.42 | 563000 |
| 2023-01-12 | 18.33 | $65.77 | 255308 |
| 2023-01-11 | 18.85 | $65.64 | 795949 |
| 2023-01-10 | 19.49 | $64.99 | 274058 |
| 2023-01-09 | 19.70 | $64.66 | 330006 |
| 2023-01-06 | 19.96 | $64.73 | 687643 |
| 2023-01-05 | 19.84 | $63.95 | 379508 |
| 2023-01-04 | 19.20 | $64.59 | 438000 |
| 2023-01-03 | 18.70 | $64.47 | 1.2M |
| 2022-12-30 | 18.22 | $64.29 | 219026 |
| 2022-12-29 | 17.71 | $65.66 | 174111 |
| 2022-12-28 | 17.92 | $65.42 | 103400 |
| 2022-12-27 | 18.13 | $65.62 | 65600 |
| 2022-12-23 | 18.19 | $65.54 | 129641 |
| 2022-12-22 | 18.09 | $66.10 | 215441 |
| 2022-12-21 | 18.30 | $66.29 | 312100 |
| 2022-12-20 | 18.81 | $65.92 | 998900 |
| 2022-12-19 | 19.35 | $67.19 | 352400 |
| 2022-12-16 | 20.02 | $67.35 | 316200 |
| 2022-12-15 | 20.72 | $67.77 | 679000 |
| 2022-12-14 | 20.84 | $67.90 | 258600 |
| 2022-12-13 | 20.78 | $68.38 | 267600 |
| 2022-12-12 | 20.63 | $68.23 | 286847 |
| 2022-12-09 | 20.66 | $67.87 | 180300 |
| 2022-12-08 | 20.84 | $67.61 | 171621 |
| 2022-12-07 | 21.28 | $66.97 | 246726 |
| 2022-12-06 | 21.91 | $66.97 | 771613 |
| 2022-12-05 | 22.60 | $66.67 | 504634 |
| 2022-12-02 | 23.44 | $67.03 | 1.6M |
| 2022-12-01 | 24.26 | $67.86 | 1.1M |
| 2022-11-30 | 24.46 | $69.02 | 407072 |
| 2022-11-29 | 23.96 | $68.50 | 200100 |
| 2022-11-28 | 23.64 | $68.80 | 171311 |
| 2022-11-25 | 22.85 | $69.44 | 48708 |
| 2022-11-23 | 21.37 | $68.93 | 166029 |
| 2022-11-22 | 19.98 | $69.00 | 340924 |
| 2022-11-21 | 18.60 | $67.78 | 218702 |
| 2022-11-18 | 17.61 | $67.39 | 96300 |
| 2022-11-17 | 16.83 | $67.12 | 204049 |
| 2022-11-16 | 16.17 | $66.91 | 104200 |
| 2022-11-15 | 15.27 | $66.87 | 125122 |
| 2022-11-14 | 14.33 | $66.63 | 365600 |
| 2022-11-11 | 13.46 | $66.93 | 400839 |
| 2022-11-10 | 12.60 | $67.10 | 725140 |
| 2022-11-09 | 11.69 | $66.07 | 129327 |
| 2022-11-08 | 11.03 | $66.41 | 183615 |
| 2022-11-07 | 10.16 | $66.00 | 176639 |
| 2022-11-04 | 9.49 | $65.85 | 618800 |
| 2022-11-03 | 8.99 | $64.94 | 201600 |
| 2022-11-02 | 8.83 | $64.88 | 295135 |
| 2022-11-01 | 8.39 | $65.10 | 655214 |
| 2022-10-31 | 8.04 | $64.76 | 402400 |
| 2022-10-28 | 8.01 | $64.45 | 303244 |
| 2022-10-27 | 8.25 | $63.53 | 447900 |
| 2022-10-26 | 8.63 | $64.37 | 342809 |
| 2022-10-25 | 8.47 | $64.87 | 591134 |
| 2022-10-24 | 8.31 | $64.07 | 173100 |
| 2022-10-21 | 8.72 | $63.68 | 419100 |
| 2022-10-20 | 9.03 | $63.56 | 496800 |
| 2022-10-19 | 9.41 | $63.58 | 997600 |
| 2022-10-18 | 9.75 | $63.65 | 1.9M |
| 2022-10-17 | 10.17 | $63.93 | 502800 |
| 2022-10-14 | 10.61 | $63.19 | 312100 |
| 2022-10-13 | 11.08 | $63.64 | 473600 |
| 2022-10-12 | 11.61 | $62.61 | 435821 |
| 2022-10-11 | 11.50 | $62.76 | 356000 |
| 2022-10-10 | 11.45 | $63.19 | 319743 |
| 2022-10-07 | 11.60 | $63.27 | 575243 |
| 2022-10-06 | 11.87 | $63.69 | 530611 |
| 2022-10-05 | 12.49 | $64.12 | 751010 |
| 2022-10-04 | 13.05 | $64.68 | 473200 |
| 2022-10-03 | 13.44 | $62.93 | 429200 |
| 2022-09-30 | 13.38 | $61.68 | 300829 |
| 2022-09-29 | 12.46 | $62.37 | 359100 |
| 2022-09-28 | 11.71 | $62.58 | 308400 |
| 2022-09-27 | 10.91 | $61.99 | 284100 |
| 2022-09-26 | 9.90 | $62.26 | 300512 |
| 2022-09-23 | 9.00 | $63.31 | 888309 |
| 2022-09-22 | 8.54 | $63.90 | 793200 |
| 2022-09-21 | 8.60 | $64.07 | 565324 |
| 2022-09-20 | 8.92 | $64.54 | 1.2M |
| 2022-09-19 | 9.30 | $64.77 | 243118 |
| 2022-09-16 | 9.69 | $64.47 | 560500 |
| 2022-09-15 | 10.12 | $64.87 | 170500 |
| 2022-09-14 | 10.36 | $65.13 | 519518 |
| 2022-09-13 | 10.63 | $64.73 | 356948 |
| 2022-09-12 | 10.91 | $65.94 | 344036 |
| 2022-09-09 | 10.25 | $66.00 | 322800 |
| 2022-09-08 | 9.64 | $65.48 | 982900 |
| 2022-09-07 | 9.33 | $64.53 | 589804 |
| 2022-09-06 | 9.64 | $64.38 | 283439 |
| 2022-09-02 | 9.96 | $64.12 | 401925 |
| 2022-09-01 | 10.30 | $64.73 | 313903 |
| 2022-08-31 | 10.82 | $64.97 | 246700 |
| 2022-08-30 | 10.87 | $65.35 | 195600 |
| 2022-08-29 | 10.68 | $65.43 | 437800 |
| 2022-08-26 | 10.70 | $65.26 | 465506 |
| 2022-08-25 | 10.72 | $66.14 | 599800 |
| 2022-08-24 | 10.41 | $65.72 | 921500 |
| 2022-08-23 | 10.28 | $65.49 | 384200 |
| 2022-08-22 | 10.18 | $65.55 | 589127 |
| 2022-08-19 | 10.04 | $65.84 | 513127 |
| 2022-08-18 | 9.69 | $66.33 | 431900 |
| 2022-08-17 | 9.20 | $66.14 | 307724 |
| 2022-08-16 | 8.75 | $65.73 | 399845 |
| 2022-08-15 | 8.53 | $65.70 | 601106 |
| 2022-08-12 | 8.32 | $65.73 | 631569 |
| 2022-08-11 | 7.80 | $64.88 | 512504 |
| 2022-08-10 | 7.68 | $64.64 | 522000 |
| 2022-08-09 | 7.71 | $63.91 | 448500 |
| 2022-08-08 | 8.04 | $64.45 | 499910 |
| 2022-08-05 | 8.06 | $64.30 | 828000 |
| 2022-08-04 | 8.28 | $63.60 | 448700 |
| 2022-08-03 | 8.54 | $64.34 | 386100 |
| 2022-08-02 | 8.86 | $64.08 | 887400 |
| 2022-08-01 | 9.20 | $64.77 | 1.2M |
| 2022-07-29 | 9.06 | $64.82 | 558900 |
| 2022-07-28 | 8.98 | $64.56 | 900200 |
| 2022-07-27 | 8.97 | $65.28 | 326211 |
| 2022-07-26 | 8.61 | $64.20 | 580200 |
| 2022-07-25 | 8.68 | $64.79 | 484912 |
| 2022-07-22 | 8.53 | $64.24 | 523618 |
| 2022-07-21 | 8.37 | $64.81 | 566000 |
| 2022-07-20 | 7.96 | $64.44 | 230000 |
| 2022-07-19 | 7.63 | $64.33 | 580547 |
| 2022-07-18 | 7.40 | $63.30 | 354600 |
| 2022-07-15 | 7.43 | $63.44 | 709400 |
| 2022-07-14 | 7.69 | $62.84 | 486400 |
| 2022-07-13 | 7.90 | $62.80 | 452137 |
| 2022-07-12 | 8.16 | $62.89 | 524500 |
| 2022-07-11 | 8.49 | $63.20 | 609003 |
| 2022-07-08 | 8.70 | $63.46 | 510509 |
| 2022-07-07 | 9.03 | $62.90 | 670800 |
| 2022-07-06 | 9.38 | $62.01 | 948439 |
| 2022-07-05 | 9.25 | $62.34 | 622716 |
| 2022-07-01 | 9.14 | $62.59 | 594316 |
| 2022-06-30 | 9.02 | $62.43 | 1.0M |
| 2022-06-29 | 9.00 | $63.00 | 607044 |
| 2022-06-28 | 9.46 | $63.33 | 659400 |
| 2022-06-27 | 9.78 | $62.93 | 553000 |
| 2022-06-24 | 9.95 | $63.35 | 424438 |
| 2022-06-23 | 10.14 | $62.82 | 832000 |
| 2022-06-22 | 10.09 | $63.38 | 1.4M |
| 2022-06-21 | 10.26 | $64.01 | 1.9M |
| 2022-06-17 | 10.73 | $62.76 | 491601 |
| 2022-06-16 | 10.72 | $62.26 | 669700 |
| 2022-06-15 | 10.46 | $63.68 | 950204 |
| 2022-06-14 | 10.70 | $63.79 | 938900 |
| 2022-06-13 | 11.06 | $63.71 | 513067 |
| 2022-06-10 | 11.44 | $64.93 | 471347 |
| 2022-06-09 | 11.56 | $66.12 | 1.3M |
| 2022-06-08 | 10.94 | $66.52 | 537397 |
| 2022-06-07 | 10.09 | $66.72 | 610330 |
| 2022-06-06 | 9.23 | $65.93 | 813412 |
| 2022-06-03 | 8.57 | $65.12 | 592500 |
| 2022-06-02 | 8.20 | $65.89 | 305700 |
| 2022-06-01 | 7.67 | $65.41 | 578925 |
| 2022-05-31 | 7.10 | $64.47 | 482827 |
| 2022-05-27 | 7.05 | $64.58 | 403600 |
| 2022-05-26 | 7.05 | $64.18 | 704615 |
| 2022-05-25 | 7.21 | $63.74 | 191546 |
| 2022-05-24 | 7.53 | $63.63 | 237500 |
| 2022-05-23 | 7.89 | $64.10 | 570909 |
| 2022-05-20 | 8.09 | $63.35 | 874103 |
| 2022-05-19 | 8.47 | $62.45 | 2.3M |
| 2022-05-18 | 8.42 | $62.38 | 412709 |
| 2022-05-17 | 8.52 | $63.29 | 608000 |
| 2022-05-16 | 8.94 | $62.73 | 366600 |
| 2022-05-13 | 9.19 | $63.12 | 290618 |
| 2022-05-12 | 9.58 | $61.87 | 446800 |
| 2022-05-11 | 9.42 | $61.71 | 306300 |
| 2022-05-10 | 9.38 | $62.56 | 204100 |
| 2022-05-09 | 9.57 | $62.79 | 367300 |
| 2022-05-06 | 9.98 | $64.45 | 363911 |
| 2022-05-05 | 9.99 | $63.75 | 524922 |
| 2022-05-04 | 10.00 | $64.95 | 394900 |
| 2022-05-03 | 9.84 | $64.36 | 527631 |
| 2022-05-02 | 9.87 | $63.84 | 572941 |
| 2022-04-29 | 10.14 | $63.31 | 209941 |
| 2022-04-28 | 10.38 | $64.62 | 1.6M |
| 2022-04-27 | 10.35 | $62.24 | 361900 |
| 2022-04-26 | 10.50 | $61.61 | 493144 |
| 2022-04-25 | 10.48 | $63.25 | 790347 |
| 2022-04-22 | 10.83 | $63.15 | 287309 |
| 2022-04-21 | 11.27 | $63.89 | 1.7M |
| 2022-04-20 | 11.31 | $64.19 | 294223 |
| 2022-04-19 | 11.61 | $64.10 | 324841 |
| 2022-04-18 | 12.05 | $63.02 | 359500 |
| 2022-04-14 | 12.45 | $62.95 | 442243 |
| 2022-04-13 | 12.94 | $62.94 | 472800 |
| 2022-04-12 | 13.17 | $61.90 | 432139 |
| 2022-04-11 | 13.18 | $62.62 | 494731 |
| 2022-04-08 | 13.53 | $62.73 | 133472 |
| 2022-04-07 | 13.80 | $62.86 | 182500 |
| 2022-04-06 | 14.10 | $62.95 | 280209 |
| 2022-04-05 | 14.51 | $63.86 | 568000 |
| 2022-04-04 | 15.13 | $65.06 | 338525 |
| 2022-04-01 | 15.34 | $64.57 | 1.4M |
| 2022-03-31 | 15.70 | $64.02 | 309849 |
| 2022-03-30 | 16.14 | $64.66 | 908100 |
| 2022-03-29 | 16.34 | $65.89 | 271400 |
| 2022-03-28 | 16.06 | $65.32 | 382500 |
| 2022-03-25 | 16.04 | $65.45 | 175123 |
| 2022-03-24 | 15.93 | $65.26 | 277121 |
| 2022-03-23 | 15.85 | $64.17 | 600605 |
| 2022-03-22 | 16.05 | $64.69 | 149000 |
| 2022-03-21 | 16.15 | $63.57 | 410800 |
| 2022-03-18 | 16.63 | $63.35 | 164447 |
| 2022-03-17 | 17.28 | $62.42 | 136733 |
| 2022-03-16 | 18.08 | $62.14 | 215115 |
| 2022-03-15 | 18.73 | $60.80 | 233101 |
| 2022-03-14 | 18.85 | $59.95 | 294718 |
| 2022-03-11 | 18.63 | $59.17 | 146500 |
| 2022-03-10 | 18.26 | $59.12 | 307000 |
| 2022-03-09 | 17.59 | $59.00 | 739207 |
| 2022-03-08 | 16.64 | $57.34 | 425000 |
| 2022-03-07 | 15.09 | $58.43 | 2.6M |
| 2022-03-04 | 13.74 | $60.26 | 282600 |
| 2022-03-03 | 12.80 | $61.26 | 292705 |
| 2022-03-02 | 12.26 | $61.32 | 187404 |
| 2022-03-01 | 11.55 | $60.62 | 313541 |
| 2022-02-28 | 10.80 | $61.86 | 335738 |
| 2022-02-25 | 10.44 | $62.67 | 358900 |
| 2022-02-24 | 10.19 | $61.09 | 399120 |
| 2022-02-23 | 9.08 | $61.67 | 227020 |
| 2022-02-22 | 8.56 | $62.28 | 460033 |
| 2022-02-18 | 8.24 | $63.06 | 124606 |
| 2022-02-17 | 8.38 | $63.14 | 220518 |
| 2022-02-16 | 8.59 | $63.99 | 501831 |
| 2022-02-15 | 8.90 | $63.96 | 310400 |
| 2022-02-14 | 9.16 | $63.47 | 912800 |
| 2022-02-11 | 9.55 | $63.31 | 892000 |
| 2022-02-10 | 9.99 | $63.93 | 751428 |
| 2022-02-09 | 10.14 | $64.54 | 183045 |
| 2022-02-08 | 9.99 | $63.96 | 234433 |
| 2022-02-07 | 10.16 | $63.34 | 156923 |
| 2022-02-04 | 10.62 | $63.05 | 204032 |
| 2022-02-03 | 11.07 | $62.44 | 354100 |
| 2022-02-02 | 11.42 | $63.07 | 197600 |
| 2022-02-01 | 11.88 | $62.26 | 368202 |
| 2022-01-31 | 11.87 | $62.33 | 531100 |
| 2022-01-28 | 11.86 | $61.36 | 3.3M |
| 2022-01-27 | 11.25 | $61.32 | 466402 |
| 2022-01-26 | 10.80 | $61.63 | 425111 |
| 2022-01-25 | 10.41 | $62.03 | 482800 |
| 2022-01-24 | 10.00 | $62.19 | 787901 |
| 2022-01-21 | 9.42 | $61.90 | 337038 |
| 2022-01-20 | 9.19 | $62.44 | 1.5M |
| 2022-01-19 | 9.23 | $62.87 | 332400 |
| 2022-01-18 | 9.52 | $63.94 | 417800 |
| 2022-01-14 | 9.70 | $64.84 | 200540 |
| 2022-01-13 | 9.59 | $64.70 | 612600 |
| 2022-01-12 | 9.24 | $65.00 | 416104 |
| 2022-01-11 | 8.99 | $64.54 | 301721 |
| 2022-01-10 | 8.99 | $63.83 | 317000 |
| 2022-01-07 | 9.29 | $63.96 | 260100 |
| 2022-01-06 | 9.46 | $64.30 | 442000 |
| 2022-01-05 | 9.38 | $64.37 | 612140 |
| 2022-01-04 | 9.06 | $64.37 | 653100 |
| 2022-01-03 | 8.94 | $62.79 | 105116 |
| 2021-12-31 | 9.18 | $62.54 | 150300 |
| 2021-12-30 | 9.30 | $62.46 | 170108 |
| 2021-12-29 | 9.46 | $62.61 | 220029 |
| 2021-12-28 | 9.56 | $62.74 | 236011 |
| 2021-12-27 | 9.81 | $62.80 | 89900 |
| 2021-12-23 | 10.04 | $63.56 | 183028 |
| 2021-12-22 | 10.44 | $63.09 | 215500 |
| 2021-12-21 | 10.81 | $63.10 | 194843 |
| 2021-12-20 | 11.21 | $62.48 | 131325 |
| 2021-12-17 | 11.31 | $62.96 | 321847 |
| 2021-12-16 | 11.87 | $63.67 | 278500 |
| 2021-12-15 | 12.15 | $63.61 | 314900 |
| 2021-12-14 | 12.57 | $62.49 | 209942 |
| 2021-12-13 | 12.90 | $62.20 | 145900 |
| 2021-12-10 | 13.17 | $62.88 | 83000 |
| 2021-12-09 | 13.69 | $62.76 | 2.4M |
| 2021-12-08 | 14.23 | $63.37 | 525712 |
| 2021-12-07 | 14.80 | $63.50 | 352907 |
| 2021-12-06 | 15.41 | $61.87 | 194023 |
| 2021-12-03 | 15.63 | $61.35 | 262100 |
| 2021-12-02 | 15.72 | $61.09 | 285636 |
| 2021-12-01 | 15.49 | $59.71 | 270723 |
| 2021-11-30 | 15.17 | $59.94 | 874445 |
| 2021-11-29 | 14.10 | $60.96 | 364814 |
| 2021-11-26 | 13.49 | $60.59 | 852700 |
| 2021-11-24 | 12.85 | $63.53 | 270111 |
| 2021-11-23 | 13.43 | $64.05 | 147626 |
| 2021-11-22 | 13.72 | $63.70 | 133349 |
| 2021-11-19 | 14.08 | $63.36 | 203235 |
| 2021-11-18 | 14.80 | $63.33 | 419929 |
| 2021-11-17 | 15.54 | $63.38 | 97316 |
| 2021-11-16 | 16.29 | $64.00 | 400154 |
| 2021-11-15 | 16.65 | $63.90 | 448833 |
| 2021-11-12 | 17.09 | $63.84 | 198800 |
| 2021-11-11 | 17.54 | $63.21 | 133300 |
| 2021-11-10 | 18.37 | $62.82 | 366300 |
| 2021-11-09 | 19.25 | $63.20 | 490045 |
| 2021-11-08 | 20.04 | $63.80 | 355900 |
| 2021-11-05 | 20.43 | $63.97 | 191339 |
| 2021-11-04 | 20.78 | $64.17 | 228649 |
| 2021-11-03 | 20.98 | $63.97 | 164925 |
| 2021-11-02 | 21.29 | $63.61 | 310600 |
| 2021-11-01 | 21.77 | $63.88 | 195000 |
| 2021-10-29 | 22.21 | $62.77 | 287415 |
| 2021-10-28 | 23.18 | $62.72 | 214500 |
| 2021-10-27 | 24.27 | $62.42 | 211900 |
| 2021-10-26 | 25.42 | $62.95 | 316939 |
| 2021-10-25 | 26.38 | $62.89 | 144114 |
| 2021-10-22 | 27.55 | $62.89 | 217221 |
| 2021-10-21 | 28.71 | $62.66 | 548200 |
| 2021-10-20 | 30.03 | $63.94 | 1.0M |
| 2021-10-19 | 30.80 | $64.10 | 326224 |
| 2021-10-18 | 31.55 | $63.83 | 336000 |
| 2021-10-15 | 32.39 | $63.89 | 107200 |
| 2021-10-14 | 33.16 | $62.94 | 147247 |
| 2021-10-13 | 34.39 | $62.29 | 329104 |
| 2021-10-12 | 35.89 | $62.78 | 258700 |
| 2021-10-11 | 37.17 | $62.69 | 473529 |
| 2021-10-08 | 38.51 | $61.89 | 184800 |
| 2021-10-07 | 40.46 | $61.79 | 361700 |
| 2021-10-06 | 42.51 | $61.40 | 515933 |
| 2021-10-05 | 44.55 | $61.86 | 207800 |
| 2021-10-04 | 46.70 | $60.96 | 1.0M |
| 2021-10-01 | 49.07 | $62.76 | 1.7M |
| 2021-09-30 | 50.85 | $63.16 | 546549 |
| 2021-09-29 | 52.19 | $64.40 | 267400 |
| 2021-09-28 | 52.96 | $64.11 | 354400 |
| 2021-09-27 | 53.79 | $64.98 | 237000 |
| 2021-09-24 | 54.23 | $64.66 | 327000 |
| 2021-09-23 | 54.75 | $64.52 | 154944 |
| 2021-09-22 | 55.34 | $63.92 | 561000 |
| 2021-09-21 | 56.06 | $64.07 | 190500 |
| 2021-09-20 | 56.67 | $63.69 | 409400 |
| 2021-09-17 | 57.42 | $64.80 | 310400 |
| 2021-09-16 | 57.30 | $65.13 | 999739 |
| 2021-09-15 | 57.07 | $65.00 | 173021 |
| 2021-09-14 | 56.87 | $64.60 | 255125 |
| 2021-09-13 | 56.64 | $65.19 | 280035 |
| 2021-09-10 | 56.19 | $64.16 | 397200 |
| 2021-09-09 | 55.76 | $64.04 | 693500 |
| 2021-09-08 | 55.38 | $63.99 | 892500 |
| 2021-09-07 | 54.97 | $64.07 | 606805 |
| 2021-09-03 | 54.55 | $63.36 | 429666 |
| 2021-09-02 | 54.23 | $61.72 | 529644 |
| 2021-09-01 | 54.06 | $61.54 | 903129 |
| 2021-08-31 | 53.92 | $60.53 | 318900 |
| 2021-08-30 | 53.91 | $60.11 | 142244 |
| 2021-08-27 | 53.98 | $60.10 | 90249 |
| 2021-08-26 | 54.07 | $59.87 | 83716 |
| 2021-08-25 | 54.15 | $60.22 | 158240 |
| 2021-08-24 | 54.15 | $60.14 | 206100 |
| 2021-08-23 | 54.16 | $59.73 | 107400 |
| 2021-08-20 | 54.22 | $59.04 | 356042 |
| 2021-08-19 | 54.37 | $59.38 | 261111 |
| 2021-08-18 | 54.36 | $60.14 | 293421 |
| 2021-08-17 | 53.98 | $60.34 | 228048 |
| 2021-08-16 | 53.60 | $60.52 | 1.6M |
| 2021-08-13 | 53.15 | $61.14 | 286600 |
| 2021-08-12 | 52.37 | $61.47 | 314300 |
| 2021-08-11 | 51.45 | $61.63 | 364200 |
| 2021-08-10 | 50.43 | $60.87 | 292101 |
| 2021-08-09 | 49.40 | $60.87 | 192805 |
| 2021-08-06 | 48.31 | $60.72 | 232700 |
| 2021-08-05 | 47.12 | $60.47 | 78947 |
| 2021-08-04 | 45.88 | $60.14 | 126900 |
| 2021-08-03 | 44.59 | $60.68 | 330222 |
| 2021-08-02 | 43.23 | $60.35 | 1.1M |
| 2021-07-30 | 41.73 | $59.76 | 248100 |
| 2021-07-29 | 40.17 | $60.43 | 244017 |
| 2021-07-28 | 38.38 | $60.46 | 247307 |
| 2021-07-27 | 36.50 | $60.02 | 226400 |
| 2021-07-26 | 34.53 | $60.76 | 407117 |
| 2021-07-23 | 32.30 | $60.79 | 421300 |
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