Is ESAB Corporation (ESAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our ESAB Corporation (ESAB) research center and poll results.
NYSE : ESAB
ESAB Corporation
$87.17 USD
$0 (0.0%)
- Volume
- 519.77K
- Average Volume
- 709.88K
- Market Capitalization
- $5.31B
- P/E Ratio
- 26.18
- Dividend Yield
- 0.48%
- Price Target
- $140.50
- Year High
- $137.42
- Year Low
- $82.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $2.97
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
94.54
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.25
Average
88.44
Maximum
129.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 94.54 | $91.81 | 724264 |
| 2026-07-15 | 95.08 | $87.17 | 633228 |
| 2026-07-14 | 95.56 | $87.17 | 492447 |
| 2026-07-13 | 95.78 | $86.72 | 425000 |
| 2026-07-10 | 95.90 | $89.16 | 417444 |
| 2026-07-09 | 95.59 | $87.30 | 1.2M |
| 2026-07-08 | 95.64 | $86.56 | 830800 |
| 2026-07-07 | 95.71 | $94.02 | 764600 |
| 2026-07-06 | 95.41 | $97.04 | 500345 |
| 2026-07-02 | 94.97 | $92.78 | 548924 |
| 2026-07-01 | 94.79 | $93.69 | 677836 |
| 2026-06-30 | 94.59 | $98.63 | 563635 |
| 2026-06-29 | 94.18 | $98.25 | 653933 |
| 2026-06-26 | 93.89 | $100.61 | 1.2M |
| 2026-06-25 | 93.51 | $98.82 | 620400 |
| 2026-06-24 | 93.26 | $96.85 | 1.1M |
| 2026-06-23 | 93.15 | $96.62 | 813229 |
| 2026-06-22 | 92.91 | $102.28 | 915009 |
| 2026-06-18 | 92.35 | $106.20 | 1.6M |
| 2026-06-17 | 91.57 | $99.19 | 916905 |
| 2026-06-16 | 90.83 | $102.50 | 1.1M |
| 2026-06-15 | 90.11 | $96.72 | 1.6M |
| 2026-06-12 | 89.70 | $91.57 | 872224 |
| 2026-06-11 | 89.68 | $89.15 | 1.1M |
| 2026-06-10 | 89.77 | $82.92 | 1.1M |
| 2026-06-09 | 90.34 | $88.48 | 555700 |
| 2026-06-08 | 90.74 | $87.92 | 575646 |
| 2026-06-05 | 91.39 | $87.95 | 455950 |
| 2026-06-04 | 92.12 | $88.31 | 567500 |
| 2026-06-03 | 92.78 | $89.07 | 697612 |
| 2026-06-02 | 93.18 | $89.83 | 563309 |
| 2026-06-01 | 93.44 | $90.43 | 393304 |
| 2026-05-29 | 93.81 | $92.43 | 506100 |
| 2026-05-28 | 94.11 | $93.01 | 406307 |
| 2026-05-27 | 94.27 | $93.82 | 472548 |
| 2026-05-26 | 94.56 | $94.53 | 531700 |
| 2026-05-22 | 94.99 | $91.83 | 1.7M |
| 2026-05-21 | 95.47 | $91.18 | 640321 |
| 2026-05-20 | 96.05 | $90.49 | 759348 |
| 2026-05-19 | 96.72 | $84.46 | 570504 |
| 2026-05-18 | 97.78 | $88.03 | 387104 |
| 2026-05-15 | 98.76 | $88.60 | 421112 |
| 2026-05-14 | 99.81 | $91.17 | 432113 |
| 2026-05-13 | 100.20 | $91.02 | 628600 |
| 2026-05-12 | 100.71 | $94.20 | 488500 |
| 2026-05-11 | 101.21 | $96.57 | 683013 |
| 2026-05-08 | 101.50 | $100.94 | 638705 |
| 2026-05-07 | 101.54 | $102.39 | 807620 |
| 2026-05-06 | 101.53 | $101.53 | 719400 |
| 2026-05-05 | 101.60 | $97.23 | 481517 |
| 2026-05-04 | 101.47 | $94.91 | 504509 |
| 2026-05-01 | 101.53 | $97.94 | 423332 |
| 2026-04-30 | 101.56 | $98.27 | 473700 |
| 2026-04-29 | 101.69 | $96.30 | 760900 |
| 2026-04-28 | 101.71 | $99.53 | 437700 |
| 2026-04-27 | 101.30 | $103.26 | 577731 |
| 2026-04-24 | 100.72 | $101.28 | 512735 |
| 2026-04-23 | 100.28 | $102.92 | 430100 |
| 2026-04-22 | 100.01 | $103.86 | 684300 |
| 2026-04-21 | 99.59 | $105.61 | 587765 |
| 2026-04-20 | 99.09 | $107.66 | 1.1M |
| 2026-04-17 | 98.42 | $109.55 | 1.1M |
| 2026-04-16 | 97.86 | $98.93 | 710200 |
| 2026-04-15 | 97.77 | $101.41 | 475646 |
| 2026-04-14 | 97.68 | $104.16 | 629723 |
| 2026-04-13 | 97.39 | $102.39 | 506800 |
| 2026-04-10 | 97.16 | $101.65 | 494716 |
| 2026-04-09 | 97.26 | $102.25 | 585205 |
| 2026-04-08 | 97.55 | $102.95 | 1.1M |
| 2026-04-07 | 97.79 | $94.65 | 705800 |
| 2026-04-06 | 98.41 | $96.11 | 672700 |
| 2026-04-02 | 99.00 | $98.37 | 1.2M |
| 2026-04-01 | 99.75 | $101.00 | 949200 |
| 2026-03-31 | 100.58 | $96.66 | 890447 |
| 2026-03-30 | 101.58 | $91.34 | 843211 |
| 2026-03-27 | 103.10 | $91.58 | 814902 |
| 2026-03-26 | 104.83 | $92.45 | 1.1M |
| 2026-03-25 | 106.45 | $97.56 | 432644 |
| 2026-03-24 | 107.81 | $95.46 | 539208 |
| 2026-03-23 | 109.30 | $95.73 | 865000 |
| 2026-03-20 | 110.65 | $94.21 | 1.3M |
| 2026-03-19 | 112.37 | $98.34 | 627800 |
| 2026-03-18 | 113.98 | $97.19 | 849102 |
| 2026-03-17 | 115.76 | $99.50 | 841300 |
| 2026-03-16 | 117.46 | $98.31 | 597500 |
| 2026-03-13 | 119.29 | $97.93 | 627945 |
| 2026-03-12 | 121.09 | $103.60 | 435825 |
| 2026-03-11 | 122.63 | $108.14 | 356700 |
| 2026-03-10 | 123.95 | $107.75 | 669600 |
| 2026-03-09 | 125.20 | $107.02 | 405334 |
| 2026-03-06 | 126.55 | $107.79 | 300100 |
| 2026-03-05 | 127.56 | $113.40 | 367548 |
| 2026-03-04 | 128.27 | $117.71 | 408800 |
| 2026-03-03 | 128.27 | $116.61 | 397411 |
| 2026-03-02 | 128.18 | $121.64 | 380500 |
| 2026-02-27 | 128.15 | $126.17 | 438241 |
| 2026-02-26 | 127.83 | $124.87 | 421600 |
| 2026-02-25 | 127.47 | $124.78 | 446828 |
| 2026-02-24 | 127.11 | $125.31 | 438600 |
| 2026-02-23 | 126.86 | $122.65 | 431747 |
| 2026-02-20 | 126.77 | $128.63 | 413000 |
| 2026-02-19 | 126.41 | $130.60 | 340012 |
| 2026-02-18 | 125.87 | $132.87 | 382708 |
| 2026-02-17 | 125.12 | $133.43 | 291800 |
| 2026-02-13 | 124.53 | $134.82 | 392207 |
| 2026-02-12 | 123.88 | $133.91 | 588200 |
| 2026-02-11 | 123.18 | $134.52 | 316400 |
| 2026-02-10 | 122.42 | $134.44 | 330616 |
| 2026-02-09 | 121.72 | $132.81 | 584200 |
| 2026-02-06 | 121.09 | $134.05 | 1.1M |
| 2026-02-05 | 120.33 | $127.90 | 847200 |
| 2026-02-04 | 119.61 | $127.61 | 1.2M |
| 2026-02-03 | 119.05 | $117.87 | 954000 |
| 2026-02-02 | 118.89 | $114.62 | 1.5M |
| 2026-01-30 | 118.78 | $121.10 | 543100 |
| 2026-01-29 | 118.31 | $119.78 | 386000 |
| 2026-01-28 | 117.99 | $117.60 | 278800 |
| 2026-01-27 | 117.76 | $117.60 | 362200 |
| 2026-01-26 | 117.59 | $120.48 | 172132 |
| 2026-01-23 | 117.28 | $120.72 | 239805 |
| 2026-01-22 | 116.96 | $121.40 | 299525 |
| 2026-01-21 | 116.63 | $119.90 | 279846 |
| 2026-01-20 | 116.32 | $117.84 | 241000 |
| 2026-01-16 | 116.12 | $121.54 | 200700 |
| 2026-01-15 | 115.68 | $121.81 | 212839 |
| 2026-01-14 | 115.31 | $120.07 | 252900 |
| 2026-01-13 | 115.08 | $119.29 | 304438 |
| 2026-01-12 | 114.92 | $120.38 | 500711 |
| 2026-01-09 | 114.69 | $120.20 | 261900 |
| 2026-01-08 | 114.36 | $118.91 | 437305 |
| 2026-01-07 | 113.90 | $113.43 | 319200 |
| 2026-01-06 | 113.63 | $116.43 | 372600 |
| 2026-01-05 | 113.34 | $114.61 | 281000 |
| 2026-01-02 | 113.27 | $112.57 | 437445 |
| 2025-12-31 | 113.28 | $111.72 | 399840 |
| 2025-12-30 | 113.16 | $113.25 | 254803 |
| 2025-12-29 | 112.99 | $113.09 | 340248 |
| 2025-12-26 | 112.95 | $114.21 | 134305 |
| 2025-12-24 | 112.84 | $114.27 | 134015 |
| 2025-12-23 | 112.70 | $114.33 | 272400 |
| 2025-12-22 | 112.35 | $114.77 | 250602 |
| 2025-12-19 | 111.92 | $113.71 | 777900 |
| 2025-12-18 | 111.45 | $113.72 | 606918 |
| 2025-12-17 | 111.01 | $112.83 | 574615 |
| 2025-12-16 | 110.72 | $114.39 | 387600 |
| 2025-12-15 | 110.36 | $115.45 | 265000 |
| 2025-12-12 | 110.18 | $116.14 | 819000 |
| 2025-12-11 | 109.96 | $115.70 | 586822 |
| 2025-12-10 | 109.83 | $113.74 | 819189 |
| 2025-12-09 | 109.90 | $109.61 | 664713 |
| 2025-12-08 | 110.17 | $108.08 | 574214 |
| 2025-12-05 | 110.49 | $110.65 | 443900 |
| 2025-12-04 | 110.56 | $113.26 | 559700 |
| 2025-12-03 | 110.52 | $112.71 | 322300 |
| 2025-12-02 | 110.46 | $109.35 | 531128 |
| 2025-12-01 | 110.75 | $109.85 | 697400 |
| 2025-11-28 | 111.10 | $112.24 | 103700 |
| 2025-11-26 | 111.39 | $111.99 | 464800 |
| 2025-11-25 | 111.51 | $111.55 | 774133 |
| 2025-11-24 | 111.99 | $107.35 | 523900 |
| 2025-11-21 | 112.69 | $106.00 | 565003 |
| 2025-11-20 | 113.40 | $104.39 | 455300 |
| 2025-11-19 | 114.35 | $104.95 | 545621 |
| 2025-11-18 | 115.13 | $107.04 | 580222 |
| 2025-11-17 | 115.95 | $107.16 | 527200 |
| 2025-11-14 | 116.73 | $111.75 | 370000 |
| 2025-11-13 | 117.24 | $111.80 | 372023 |
| 2025-11-12 | 117.73 | $113.07 | 681200 |
| 2025-11-11 | 118.15 | $115.21 | 320600 |
| 2025-11-10 | 118.40 | $115.06 | 282000 |
| 2025-11-07 | 118.44 | $114.39 | 335600 |
| 2025-11-06 | 118.52 | $111.98 | 307013 |
| 2025-11-05 | 118.84 | $112.48 | 631313 |
| 2025-11-04 | 119.21 | $111.65 | 578200 |
| 2025-11-03 | 119.49 | $115.05 | 375763 |
| 2025-10-31 | 119.67 | $116.82 | 432900 |
| 2025-10-30 | 119.71 | $118.12 | 788600 |
| 2025-10-29 | 119.43 | $114.34 | 1.2M |
| 2025-10-28 | 119.28 | $121.14 | 577500 |
| 2025-10-27 | 118.81 | $121.47 | 308200 |
| 2025-10-24 | 118.22 | $120.10 | 393200 |
| 2025-10-23 | 117.72 | $123.33 | 378645 |
| 2025-10-22 | 117.05 | $120.73 | 833318 |
| 2025-10-21 | 116.42 | $123.35 | 442611 |
| 2025-10-20 | 115.72 | $122.84 | 536507 |
| 2025-10-17 | 115.12 | $121.87 | 316324 |
| 2025-10-16 | 114.55 | $121.66 | 418942 |
| 2025-10-15 | 113.95 | $121.36 | 456529 |
| 2025-10-14 | 113.36 | $120.34 | 475200 |
| 2025-10-13 | 112.78 | $115.74 | 455605 |
| 2025-10-10 | 112.45 | $115.98 | 280800 |
| 2025-10-09 | 112.16 | $118.43 | 280700 |
| 2025-10-08 | 111.89 | $119.78 | 346100 |
| 2025-10-07 | 111.59 | $117.40 | 367517 |
| 2025-10-06 | 111.41 | $118.64 | 464618 |
| 2025-10-03 | 111.30 | $117.56 | 590923 |
| 2025-10-02 | 111.31 | $112.52 | 299709 |
| 2025-10-01 | 111.51 | $111.41 | 255925 |
| 2025-09-30 | 111.64 | $111.74 | 395845 |
| 2025-09-29 | 111.80 | $109.61 | 526700 |
| 2025-09-26 | 112.09 | $110.06 | 393500 |
| 2025-09-25 | 112.42 | $109.90 | 460000 |
| 2025-09-24 | 112.80 | $108.14 | 749322 |
| 2025-09-23 | 113.27 | $109.45 | 784922 |
| 2025-09-22 | 113.57 | $110.80 | 735000 |
| 2025-09-19 | 113.88 | $110.45 | 1.3M |
| 2025-09-18 | 113.96 | $109.64 | 759928 |
| 2025-09-17 | 114.11 | $109.53 | 552502 |
| 2025-09-16 | 114.30 | $108.82 | 455300 |
| 2025-09-15 | 114.37 | $109.07 | 491942 |
| 2025-09-12 | 114.43 | $110.28 | 457200 |
| 2025-09-11 | 114.50 | $113.08 | 512919 |
| 2025-09-10 | 114.57 | $113.60 | 272223 |
| 2025-09-09 | 114.50 | $113.96 | 266584 |
| 2025-09-08 | 114.24 | $116.39 | 442200 |
| 2025-09-05 | 113.98 | $117.80 | 236900 |
| 2025-09-04 | 113.88 | $116.42 | 306449 |
| 2025-09-03 | 113.53 | $114.06 | 327200 |
| 2025-09-02 | 114.42 | $114.88 | 251312 |
| 2025-08-29 | 115.23 | $115.37 | 323141 |
| 2025-08-28 | 115.98 | $116.81 | 435133 |
| 2025-08-27 | 116.85 | $117.50 | 445000 |
| 2025-08-26 | 117.60 | $117.53 | 402631 |
| 2025-08-25 | 118.24 | $115.36 | 477700 |
| 2025-08-22 | 119.05 | $117.14 | 367148 |
| 2025-08-21 | 119.86 | $111.93 | 936400 |
| 2025-08-20 | 120.87 | $112.70 | 476589 |
| 2025-08-19 | 121.85 | $113.31 | 654010 |
| 2025-08-18 | 122.72 | $110.25 | 452047 |
| 2025-08-15 | 123.61 | $110.31 | 280704 |
| 2025-08-14 | 124.60 | $111.68 | 328805 |
| 2025-08-13 | 125.50 | $114.42 | 671000 |
| 2025-08-12 | 126.04 | $112.21 | 366600 |
| 2025-08-11 | 126.62 | $108.78 | 463420 |
| 2025-08-08 | 127.52 | $111.13 | 406800 |
| 2025-08-07 | 128.33 | $115.86 | 980800 |
| 2025-08-06 | 128.95 | $109.27 | 2.1M |
| 2025-08-05 | 129.81 | $132.03 | 338083 |
| 2025-08-04 | 129.53 | $131.03 | 244801 |
| 2025-08-01 | 129.23 | $130.42 | 534518 |
| 2025-07-31 | 128.98 | $134.17 | 312500 |
| 2025-07-30 | 128.51 | $132.47 | 427684 |
| 2025-07-29 | 128.10 | $130.34 | 140139 |
| 2025-07-28 | 127.61 | $131.63 | 515203 |
| 2025-07-25 | 127.06 | $133.28 | 177923 |
| 2025-07-24 | 126.46 | $132.07 | 205600 |
| 2025-07-23 | 125.79 | $132.28 | 252500 |
| 2025-07-22 | 125.10 | $130.86 | 232611 |
| 2025-07-21 | 124.43 | $128.04 | 263036 |
| 2025-07-18 | 123.81 | $129.99 | 241426 |
| 2025-07-17 | 123.22 | $129.63 | 281307 |
| 2025-07-16 | 122.71 | $125.32 | 231834 |
| 2025-07-15 | 122.64 | $123.87 | 243100 |
| 2025-07-14 | 122.65 | $126.68 | 180706 |
| 2025-07-11 | 122.57 | $127.33 | 240200 |
| 2025-07-10 | 122.53 | $128.22 | 221223 |
| 2025-07-09 | 122.43 | $126.47 | 274945 |
| 2025-07-08 | 122.48 | $126.47 | 368200 |
| 2025-07-07 | 122.51 | $124.97 | 352900 |
| 2025-07-03 | 122.54 | $125.45 | 153726 |
| 2025-07-02 | 122.48 | $124.92 | 232008 |
| 2025-07-01 | 122.41 | $124.08 | 239400 |
| 2025-06-30 | 122.31 | $120.55 | 330800 |
| 2025-06-27 | 122.43 | $120.70 | 297919 |
| 2025-06-26 | 122.59 | $121.28 | 296400 |
| 2025-06-25 | 122.70 | $118.66 | 358117 |
| 2025-06-24 | 123.10 | $118.44 | 321922 |
| 2025-06-23 | 123.34 | $117.49 | 331411 |
| 2025-06-20 | 123.71 | $115.63 | 892900 |
| 2025-06-18 | 124.20 | $118.18 | 456400 |
| 2025-06-17 | 124.74 | $119.57 | 312700 |
| 2025-06-16 | 125.25 | $123.74 | 650000 |
| 2025-06-13 | 125.57 | $124.13 | 335637 |
| 2025-06-12 | 125.78 | $125.12 | 154122 |
| 2025-06-11 | 125.95 | $126.52 | 158541 |
| 2025-06-10 | 126.10 | $126.19 | 134010 |
| 2025-06-09 | 126.22 | $127.50 | 206429 |
| 2025-06-06 | 126.24 | $127.00 | 131910 |
| 2025-06-05 | 126.19 | $125.67 | 213205 |
| 2025-06-04 | 126.01 | $124.24 | 161500 |
| 2025-06-03 | 125.91 | $123.43 | 294800 |
| 2025-06-02 | 125.87 | $122.21 | 213920 |
| 2025-05-30 | 125.95 | $122.99 | 252000 |
| 2025-05-29 | 125.71 | $123.80 | 238946 |
| 2025-05-28 | 125.53 | $123.56 | 166722 |
| 2025-05-27 | 125.27 | $126.53 | 334232 |
| 2025-05-23 | 124.91 | $123.22 | 171800 |
| 2025-05-22 | 124.74 | $124.91 | 182400 |
| 2025-05-21 | 124.50 | $125.56 | 151028 |
| 2025-05-20 | 123.99 | $128.90 | 156700 |
| 2025-05-19 | 123.19 | $129.74 | 175002 |
| 2025-05-16 | 122.19 | $130.25 | 214800 |
| 2025-05-15 | 121.35 | $128.28 | 208613 |
| 2025-05-14 | 120.61 | $128.55 | 295900 |
| 2025-05-13 | 119.96 | $129.44 | 303021 |
| 2025-05-12 | 119.26 | $128.66 | 286700 |
| 2025-05-09 | 118.59 | $127.86 | 271300 |
| 2025-05-08 | 117.86 | $125.93 | 255202 |
| 2025-05-07 | 117.44 | $122.07 | 312813 |
| 2025-05-06 | 116.56 | $122.29 | 250900 |
| 2025-05-05 | 115.72 | $122.63 | 339500 |
| 2025-05-02 | 114.95 | $123.77 | 335700 |
| 2025-05-01 | 114.40 | $118.23 | 411500 |
| 2025-04-30 | 114.65 | $120.12 | 384920 |
| 2025-04-29 | 114.69 | $118.50 | 324606 |
| 2025-04-28 | 114.59 | $119.25 | 304137 |
| 2025-04-25 | 114.42 | $119.95 | 162752 |
| 2025-04-24 | 114.40 | $120.00 | 189145 |
| 2025-04-23 | 114.42 | $115.30 | 287946 |
| 2025-04-22 | 114.80 | $112.95 | 252600 |
| 2025-04-21 | 115.29 | $109.82 | 172600 |
| 2025-04-17 | 115.75 | $113.38 | 228800 |
| 2025-04-16 | 116.10 | $113.49 | 272202 |
| 2025-04-15 | 116.55 | $115.55 | 189000 |
| 2025-04-14 | 116.76 | $115.46 | 286145 |
| 2025-04-11 | 117.08 | $115.32 | 341444 |
| 2025-04-10 | 117.32 | $113.09 | 783624 |
| 2025-04-09 | 117.47 | $117.58 | 736500 |
| 2025-04-08 | 117.57 | $104.48 | 332431 |
| 2025-04-07 | 118.61 | $105.62 | 545241 |
| 2025-04-04 | 119.45 | $107.11 | 490209 |
| 2025-04-03 | 120.22 | $112.87 | 733300 |
| 2025-04-02 | 120.60 | $123.18 | 277500 |
| 2025-04-01 | 120.50 | $120.90 | 327300 |
| 2025-03-31 | 120.33 | $116.50 | 368349 |
| 2025-03-28 | 120.53 | $115.84 | 353900 |
| 2025-03-27 | 121.00 | $119.58 | 327914 |
| 2025-03-26 | 121.23 | $120.45 | 306800 |
| 2025-03-25 | 121.43 | $122.77 | 287544 |
| 2025-03-24 | 121.47 | $122.89 | 304606 |
| 2025-03-21 | 121.40 | $118.96 | 443471 |
| 2025-03-20 | 121.46 | $120.38 | 286100 |
| 2025-03-19 | 121.44 | $122.40 | 591000 |
| 2025-03-18 | 121.58 | $119.77 | 334000 |
| 2025-03-17 | 122.17 | $121.84 | 339107 |
| 2025-03-14 | 122.54 | $120.28 | 451000 |
| 2025-03-13 | 122.97 | $115.91 | 409400 |
| 2025-03-12 | 123.38 | $119.65 | 807921 |
| 2025-03-11 | 123.54 | $125.28 | 881800 |
| 2025-03-10 | 123.41 | $122.41 | 488048 |
| 2025-03-07 | 123.43 | $122.47 | 180701 |
| 2025-03-06 | 123.53 | $120.51 | 278934 |
| 2025-03-05 | 123.59 | $121.15 | 206500 |
| 2025-03-04 | 123.62 | $117.56 | 292500 |
| 2025-03-03 | 123.75 | $120.42 | 228900 |
| 2025-02-28 | 123.92 | $125.30 | 242200 |
| 2025-02-27 | 123.86 | $124.13 | 456444 |
| 2025-02-26 | 123.73 | $124.48 | 360542 |
| 2025-02-25 | 123.64 | $123.55 | 467210 |
| 2025-02-24 | 123.51 | $121.47 | 284822 |
| 2025-02-21 | 123.64 | $120.15 | 329800 |
| 2025-02-20 | 123.82 | $120.11 | 460838 |
| 2025-02-19 | 124.08 | $125.13 | 596710 |
| 2025-02-18 | 124.25 | $131.67 | 421700 |
| 2025-02-14 | 123.86 | $129.19 | 220940 |
| 2025-02-13 | 123.60 | $128.92 | 230616 |
| 2025-02-12 | 123.21 | $124.08 | 163902 |
| 2025-02-11 | 123.01 | $122.72 | 110629 |
| 2025-02-10 | 122.71 | $122.85 | 171913 |
| 2025-02-07 | 122.32 | $122.83 | 135111 |
| 2025-02-06 | 122.06 | $124.35 | 202516 |
| 2025-02-05 | 121.70 | $121.82 | 110100 |
| 2025-02-04 | 121.51 | $121.64 | 125500 |
| 2025-02-03 | 121.33 | $120.09 | 146600 |
| 2025-01-31 | 121.24 | $123.84 | 156100 |
| 2025-01-30 | 121.04 | $124.24 | 162400 |
| 2025-01-29 | 120.84 | $121.41 | 179800 |
| 2025-01-28 | 120.84 | $122.71 | 172445 |
| 2025-01-27 | 120.84 | $120.98 | 142300 |
| 2025-01-24 | 120.91 | $124.00 | 213600 |
| 2025-01-23 | 120.76 | $123.78 | 197706 |
| 2025-01-22 | 120.60 | $125.34 | 192500 |
| 2025-01-21 | 120.44 | $128.48 | 194715 |
| 2025-01-17 | 120.21 | $123.91 | 207833 |
| 2025-01-16 | 120.49 | $124.06 | 162800 |
| 2025-01-15 | 120.82 | $121.07 | 182300 |
| 2025-01-14 | 121.14 | $120.05 | 184100 |
| 2025-01-13 | 121.54 | $116.79 | 204345 |
| 2025-01-10 | 122.15 | $115.04 | 212000 |
| 2025-01-08 | 122.90 | $117.62 | 316945 |
| 2025-01-07 | 123.44 | $117.18 | 262100 |
| 2025-01-06 | 124.00 | $117.98 | 362539 |
| 2025-01-03 | 124.61 | $117.93 | 190124 |
| 2025-01-02 | 125.27 | $118.33 | 193900 |
| 2024-12-31 | 125.84 | $119.94 | 152624 |
| 2024-12-30 | 126.36 | $120.19 | 115403 |
| 2024-12-27 | 126.81 | $121.41 | 130300 |
| 2024-12-26 | 127.15 | $122.74 | 83800 |
| 2024-12-24 | 127.45 | $122.35 | 57823 |
| 2024-12-23 | 127.79 | $121.01 | 170939 |
| 2024-12-20 | 128.11 | $120.67 | 831927 |
| 2024-12-19 | 128.35 | $122.12 | 442810 |
| 2024-12-18 | 128.35 | $123.88 | 427800 |
| 2024-12-17 | 128.21 | $129.51 | 354900 |
| 2024-12-16 | 127.85 | $130.51 | 260900 |
| 2024-12-13 | 127.53 | $127.63 | 272600 |
| 2024-12-12 | 127.47 | $128.06 | 139800 |
| 2024-12-11 | 127.52 | $128.82 | 290400 |
| 2024-12-10 | 127.67 | $130.06 | 316000 |
| 2024-12-09 | 127.92 | $128.39 | 276809 |
| 2024-12-06 | 128.07 | $128.41 | 337500 |
| 2024-12-05 | 128.26 | $130.32 | 199000 |
| 2024-12-04 | 128.40 | $131.00 | 185100 |
| 2024-12-03 | 128.19 | $129.68 | 257847 |
| 2024-12-02 | 127.83 | $130.45 | 269040 |
| 2024-11-29 | 127.48 | $129.08 | 159610 |
| 2024-11-27 | 127.18 | $128.26 | 161400 |
| 2024-11-26 | 127.04 | $128.72 | 155700 |
| 2024-11-25 | 126.88 | $129.12 | 285902 |
| 2024-11-22 | 125.99 | $127.54 | 349211 |
| 2024-11-21 | 125.12 | $125.46 | 370600 |
| 2024-11-20 | 124.40 | $122.01 | 488900 |
| 2024-11-19 | 123.87 | $121.20 | 298800 |
| 2024-11-18 | 123.36 | $122.36 | 331637 |
| 2024-11-15 | 122.89 | $124.11 | 289400 |
| 2024-11-14 | 122.38 | $126.44 | 278100 |
| 2024-11-13 | 121.68 | $128.93 | 278610 |
| 2024-11-12 | 120.80 | $131.91 | 276210 |
| 2024-11-11 | 119.66 | $135.08 | 245344 |
| 2024-11-08 | 118.36 | $131.22 | 258318 |
| 2024-11-07 | 117.14 | $132.38 | 354600 |
| 2024-11-06 | 115.68 | $133.11 | 473000 |
| 2024-11-05 | 114.22 | $126.70 | 264104 |
| 2024-11-04 | 113.04 | $122.51 | 219900 |
| 2024-11-01 | 112.06 | $123.45 | 301700 |
| 2024-10-31 | 111.05 | $123.04 | 402407 |
| 2024-10-30 | 109.98 | $125.43 | 537947 |
| 2024-10-29 | 108.95 | $125.53 | 705600 |
| 2024-10-28 | 107.93 | $111.42 | 306829 |
| 2024-10-25 | 107.67 | $110.04 | 174900 |
| 2024-10-24 | 107.49 | $111.09 | 372600 |
| 2024-10-23 | 107.29 | $111.49 | 276732 |
| 2024-10-22 | 106.98 | $111.04 | 311900 |
| 2024-10-21 | 106.72 | $112.89 | 286100 |
| 2024-10-18 | 106.36 | $113.92 | 305300 |
| 2024-10-17 | 105.95 | $112.50 | 235200 |
| 2024-10-16 | 105.62 | $111.25 | 304500 |
| 2024-10-15 | 105.22 | $109.18 | 287600 |
| 2024-10-14 | 104.95 | $108.98 | 168430 |
| 2024-10-11 | 104.55 | $106.87 | 172600 |
| 2024-10-10 | 104.15 | $103.10 | 183100 |
| 2024-10-09 | 103.88 | $103.93 | 135600 |
| 2024-10-08 | 103.51 | $103.12 | 203700 |
| 2024-10-07 | 103.13 | $102.98 | 195226 |
| 2024-10-04 | 102.72 | $103.15 | 214600 |
| 2024-10-03 | 102.26 | $101.75 | 154016 |
| 2024-10-02 | 101.94 | $104.84 | 153806 |
| 2024-10-01 | 101.55 | $104.98 | 153100 |
| 2024-09-30 | 101.22 | $106.31 | 240038 |
| 2024-09-27 | 101.15 | $106.51 | 148418 |
| 2024-09-26 | 100.99 | $107.03 | 143500 |
| 2024-09-25 | 100.79 | $105.19 | 133109 |
| 2024-09-24 | 100.67 | $105.89 | 156200 |
| 2024-09-23 | 100.53 | $105.74 | 173600 |
| 2024-09-20 | 100.43 | $105.60 | 550900 |
| 2024-09-19 | 100.18 | $105.93 | 266300 |
| 2024-09-18 | 99.91 | $103.30 | 239400 |
| 2024-09-17 | 99.67 | $103.81 | 206300 |
| 2024-09-16 | 99.52 | $100.98 | 192813 |
| 2024-09-13 | 99.48 | $98.86 | 165930 |
| 2024-09-12 | 99.52 | $97.69 | 348211 |
| 2024-09-11 | 99.51 | $96.59 | 229318 |
| 2024-09-10 | 99.44 | $95.50 | 146400 |
| 2024-09-09 | 99.36 | $94.84 | 262229 |
| 2024-09-06 | 99.35 | $93.95 | 281938 |
| 2024-09-05 | 99.39 | $95.35 | 345246 |
| 2024-09-04 | 99.27 | $96.97 | 258400 |
| 2024-09-03 | 99.15 | $98.37 | 215626 |
| 2024-08-30 | 98.88 | $104.97 | 143600 |
| 2024-08-29 | 98.43 | $103.22 | 156100 |
| 2024-08-28 | 98.18 | $103.05 | 161900 |
| 2024-08-27 | 98.10 | $102.76 | 134128 |
| 2024-08-26 | 97.98 | $103.08 | 312400 |
| 2024-08-23 | 97.77 | $103.71 | 164279 |
| 2024-08-22 | 97.58 | $100.60 | 102800 |
| 2024-08-21 | 97.52 | $100.54 | 169734 |
| 2024-08-20 | 97.40 | $98.62 | 156200 |
| 2024-08-19 | 97.54 | $100.79 | 149012 |
| 2024-08-16 | 97.54 | $100.19 | 219428 |
| 2024-08-15 | 97.42 | $99.56 | 205200 |
| 2024-08-14 | 97.34 | $97.60 | 285436 |
| 2024-08-13 | 97.46 | $95.06 | 153200 |
| 2024-08-12 | 97.88 | $94.02 | 138300 |
| 2024-08-09 | 98.15 | $94.62 | 112100 |
| 2024-08-08 | 98.21 | $94.75 | 178200 |
| 2024-08-07 | 98.26 | $93.01 | 216226 |
| 2024-08-06 | 98.27 | $94.51 | 189000 |
| 2024-08-05 | 98.15 | $92.84 | 470300 |
| 2024-08-02 | 98.12 | $95.99 | 575200 |
| 2024-08-01 | 97.92 | $98.24 | 448938 |
| 2024-07-31 | 97.67 | $101.60 | 240100 |
| 2024-07-30 | 97.22 | $100.17 | 218600 |
| 2024-07-29 | 96.85 | $98.94 | 210700 |
| 2024-07-26 | 96.63 | $99.97 | 279737 |
| 2024-07-25 | 96.37 | $99.42 | 224336 |
| 2024-07-24 | 96.17 | $98.03 | 216341 |
| 2024-07-23 | 95.97 | $101.48 | 157621 |
| 2024-07-22 | 95.72 | $100.79 | 291607 |
| 2024-07-19 | 95.51 | $97.78 | 181642 |
| 2024-07-18 | 95.44 | $98.07 | 237100 |
| 2024-07-17 | 95.31 | $99.97 | 245000 |
| 2024-07-16 | 95.00 | $103.32 | 224438 |
| 2024-07-15 | 94.44 | $99.56 | 346700 |
| 2024-07-12 | 94.28 | $95.81 | 173600 |
| 2024-07-11 | 94.41 | $95.73 | 173516 |
| 2024-07-10 | 94.40 | $93.18 | 177010 |
| 2024-07-09 | 94.52 | $92.07 | 183501 |
| 2024-07-08 | 94.59 | $92.35 | 241900 |
| 2024-07-05 | 94.68 | $91.98 | 363100 |
| 2024-07-03 | 94.86 | $93.22 | 195200 |
| 2024-07-02 | 94.97 | $92.60 | 262900 |
| 2024-07-01 | 95.20 | $92.76 | 175528 |
| 2024-06-28 | 95.70 | $94.43 | 712300 |
| 2024-06-27 | 96.09 | $94.83 | 200342 |
| 2024-06-26 | 96.37 | $95.49 | 232826 |
| 2024-06-25 | 96.68 | $94.03 | 242936 |
| 2024-06-24 | 97.16 | $96.46 | 189605 |
| 2024-06-21 | 97.49 | $96.56 | 615746 |
| 2024-06-20 | 97.98 | $96.32 | 270012 |
| 2024-06-18 | 98.56 | $95.43 | 285300 |
| 2024-06-17 | 99.19 | $93.92 | 296708 |
| 2024-06-14 | 99.90 | $92.00 | 484300 |
| 2024-06-13 | 100.73 | $96.38 | 355642 |
| 2024-06-12 | 101.46 | $98.44 | 283932 |
| 2024-06-11 | 101.97 | $95.53 | 349917 |
| 2024-06-10 | 102.61 | $95.64 | 489546 |
| 2024-06-07 | 103.34 | $93.36 | 157700 |
| 2024-06-06 | 104.13 | $94.26 | 368347 |
| 2024-06-05 | 104.89 | $95.53 | 244400 |
| 2024-06-04 | 105.61 | $95.37 | 542700 |
| 2024-06-03 | 106.22 | $97.16 | 283705 |
| 2024-05-31 | 106.61 | $102.82 | 527400 |
| 2024-05-30 | 106.65 | $102.28 | 207400 |
| 2024-05-29 | 106.59 | $100.50 | 301902 |
| 2024-05-28 | 106.86 | $101.58 | 304900 |
| 2024-05-24 | 107.18 | $103.69 | 393200 |
| 2024-05-23 | 107.39 | $103.08 | 302400 |
| 2024-05-22 | 107.57 | $106.34 | 146528 |
| 2024-05-21 | 107.63 | $107.86 | 194600 |
| 2024-05-20 | 107.65 | $108.14 | 140121 |
| 2024-05-17 | 107.50 | $108.03 | 174300 |
| 2024-05-16 | 107.40 | $108.66 | 120404 |
| 2024-05-15 | 107.26 | $111.02 | 184936 |
| 2024-05-14 | 107.03 | $108.45 | 142515 |
| 2024-05-13 | 106.99 | $108.42 | 202411 |
| 2024-05-10 | 106.94 | $110.27 | 208840 |
| 2024-05-09 | 106.83 | $109.05 | 181010 |
| 2024-05-08 | 106.89 | $109.45 | 409544 |
| 2024-05-07 | 106.92 | $110.07 | 492636 |
| 2024-05-06 | 107.01 | $107.59 | 204234 |
| 2024-05-03 | 107.32 | $104.94 | 280500 |
| 2024-05-02 | 107.76 | $103.50 | 321600 |
| 2024-05-01 | 108.13 | $101.25 | 412841 |
| 2024-04-30 | 108.68 | $105.88 | 291341 |
| 2024-04-29 | 108.90 | $107.85 | 237047 |
| 2024-04-26 | 109.03 | $107.86 | 120338 |
| 2024-04-25 | 109.17 | $106.82 | 199400 |
| 2024-04-24 | 109.33 | $107.45 | 189800 |
| 2024-04-23 | 109.38 | $108.25 | 170300 |
| 2024-04-22 | 109.34 | $105.20 | 330631 |
| 2024-04-19 | 109.49 | $106.02 | 190210 |
| 2024-04-18 | 109.59 | $105.79 | 131000 |
| 2024-04-17 | 109.63 | $106.47 | 211208 |
| 2024-04-16 | 109.50 | $107.59 | 160100 |
| 2024-04-15 | 109.23 | $107.55 | 147200 |
| 2024-04-12 | 108.83 | $107.93 | 381600 |
| 2024-04-11 | 108.38 | $110.31 | 230200 |
| 2024-04-10 | 107.80 | $110.05 | 162400 |
| 2024-04-09 | 107.27 | $111.84 | 225800 |
| 2024-04-08 | 106.62 | $113.86 | 173510 |
| 2024-04-05 | 105.95 | $113.74 | 286541 |
| 2024-04-04 | 105.27 | $110.95 | 427454 |
| 2024-04-03 | 104.72 | $112.10 | 362400 |
| 2024-04-02 | 104.06 | $110.34 | 461900 |
| 2024-04-01 | 103.53 | $110.53 | 296119 |
| 2024-03-28 | 102.95 | $110.57 | 352546 |
| 2024-03-27 | 102.38 | $110.10 | 200528 |
| 2024-03-26 | 101.73 | $108.35 | 218814 |
| 2024-03-25 | 101.14 | $107.57 | 186000 |
| 2024-03-22 | 100.62 | $108.07 | 233549 |
| 2024-03-21 | 99.93 | $108.12 | 378900 |
| 2024-03-20 | 99.22 | $106.50 | 355431 |
| 2024-03-19 | 98.59 | $103.85 | 387815 |
| 2024-03-18 | 98.06 | $102.32 | 409523 |
| 2024-03-15 | 97.61 | $99.44 | 767546 |
| 2024-03-14 | 97.33 | $98.90 | 364300 |
| 2024-03-13 | 96.90 | $98.70 | 282538 |
| 2024-03-12 | 96.45 | $99.58 | 205900 |
| 2024-03-11 | 95.98 | $98.74 | 186300 |
| 2024-03-08 | 95.55 | $100.60 | 157927 |
| 2024-03-07 | 94.97 | $100.02 | 140728 |
| 2024-03-06 | 94.37 | $99.99 | 252800 |
| 2024-03-05 | 93.80 | $98.98 | 192602 |
| 2024-03-04 | 93.25 | $99.69 | 262330 |
| 2024-03-01 | 92.69 | $99.00 | 307600 |
| 2024-02-29 | 92.11 | $99.12 | 437400 |
| 2024-02-28 | 91.45 | $97.08 | 292340 |
| 2024-02-27 | 90.95 | $96.51 | 216400 |
| 2024-02-26 | 90.49 | $97.09 | 292700 |
| 2024-02-23 | 89.96 | $94.46 | 227004 |
| 2024-02-22 | 89.56 | $93.82 | 253522 |
| 2024-02-21 | 89.20 | $94.00 | 229300 |
| 2024-02-20 | 88.88 | $93.15 | 194811 |
| 2024-02-16 | 88.58 | $93.41 | 129700 |
| 2024-02-15 | 88.27 | $93.85 | 361947 |
| 2024-02-14 | 87.86 | $90.30 | 116500 |
| 2024-02-13 | 87.51 | $89.59 | 243833 |
| 2024-02-12 | 87.20 | $90.19 | 125201 |
| 2024-02-09 | 86.89 | $90.24 | 131505 |
| 2024-02-08 | 86.60 | $88.93 | 345704 |
| 2024-02-07 | 86.38 | $87.96 | 245000 |
| 2024-02-06 | 86.21 | $88.71 | 110100 |
| 2024-02-05 | 85.98 | $87.99 | 176300 |
| 2024-02-02 | 85.80 | $88.42 | 157200 |
| 2024-02-01 | 85.58 | $87.31 | 301831 |
| 2024-01-31 | 85.39 | $85.99 | 303709 |
| 2024-01-30 | 85.34 | $87.07 | 163000 |
| 2024-01-29 | 85.32 | $87.37 | 115029 |
| 2024-01-26 | 85.33 | $86.34 | 120855 |
| 2024-01-25 | 85.38 | $86.64 | 170230 |
| 2024-01-24 | 85.41 | $86.59 | 131040 |
| 2024-01-23 | 85.43 | $87.53 | 167424 |
| 2024-01-22 | 85.38 | $87.07 | 108700 |
| 2024-01-19 | 85.34 | $87.34 | 296800 |
| 2024-01-18 | 85.31 | $85.62 | 163144 |
| 2024-01-17 | 85.35 | $83.20 | 128700 |
| 2024-01-16 | 85.47 | $83.52 | 157100 |
| 2024-01-12 | 85.57 | $83.93 | 166404 |
| 2024-01-11 | 85.53 | $84.53 | 240537 |
| 2024-01-10 | 85.42 | $84.52 | 120700 |
| 2024-01-09 | 85.32 | $84.42 | 86800 |
| 2024-01-08 | 85.20 | $84.20 | 145946 |
| 2024-01-05 | 85.07 | $84.42 | 230900 |
| 2024-01-04 | 84.93 | $84.01 | 338000 |
| 2024-01-03 | 84.73 | $83.48 | 200300 |
| 2024-01-02 | 84.53 | $85.08 | 215200 |
| 2023-12-29 | 84.23 | $86.62 | 124913 |
| 2023-12-28 | 83.76 | $87.49 | 107025 |
| 2023-12-27 | 83.21 | $87.33 | 147025 |
| 2023-12-26 | 82.71 | $87.28 | 52000 |
| 2023-12-22 | 82.30 | $87.01 | 101231 |
| 2023-12-21 | 81.94 | $86.58 | 137100 |
| 2023-12-20 | 81.56 | $86.26 | 150526 |
| 2023-12-19 | 81.21 | $86.77 | 248500 |
| 2023-12-18 | 80.82 | $86.32 | 228400 |
| 2023-12-15 | 80.46 | $85.72 | 892400 |
| 2023-12-14 | 80.11 | $85.38 | 263900 |
| 2023-12-13 | 79.82 | $83.13 | 288443 |
| 2023-12-12 | 79.62 | $82.31 | 186147 |
| 2023-12-11 | 79.38 | $82.53 | 206900 |
| 2023-12-08 | 79.11 | $82.15 | 222002 |
| 2023-12-07 | 78.81 | $81.50 | 185300 |
| 2023-12-06 | 78.49 | $81.67 | 383202 |
| 2023-12-05 | 78.16 | $79.98 | 321103 |
| 2023-12-04 | 77.91 | $79.46 | 286000 |
| 2023-12-01 | 77.69 | $79.08 | 1.4M |
| 2023-11-30 | 77.35 | $77.15 | 222140 |
| 2023-11-29 | 76.95 | $76.58 | 276500 |
| 2023-11-28 | 76.28 | $77.37 | 171300 |
| 2023-11-27 | 75.58 | $79.11 | 165500 |
| 2023-11-24 | 74.78 | $79.79 | 100700 |
| 2023-11-22 | 73.93 | $78.93 | 124506 |
| 2023-11-21 | 73.11 | $79.21 | 127233 |
| 2023-11-20 | 72.25 | $79.00 | 213842 |
| 2023-11-17 | 71.55 | $79.14 | 123523 |
| 2023-11-16 | 70.85 | $78.78 | 94200 |
| 2023-11-15 | 70.17 | $79.43 | 142400 |
| 2023-11-14 | 69.53 | $79.29 | 175300 |
| 2023-11-13 | 69.12 | $77.52 | 175200 |
| 2023-11-10 | 68.74 | $77.00 | 148512 |
| 2023-11-09 | 68.39 | $76.25 | 235500 |
| 2023-11-08 | 68.12 | $75.07 | 222120 |
| 2023-11-07 | 67.95 | $75.03 | 229400 |
| 2023-11-06 | 67.68 | $75.03 | 219436 |
| 2023-11-03 | 67.45 | $75.07 | 363037 |
| 2023-11-02 | 67.13 | $72.32 | 444938 |
| 2023-11-01 | 66.89 | $69.05 | 462005 |
| 2023-10-31 | 66.88 | $63.30 | 376100 |
| 2023-10-30 | 67.11 | $63.34 | 198100 |
| 2023-10-27 | 67.33 | $63.09 | 268733 |
| 2023-10-26 | 67.69 | $62.80 | 137815 |
| 2023-10-25 | 68.09 | $62.41 | 303003 |
| 2023-10-24 | 68.47 | $62.10 | 498111 |
| 2023-10-23 | 68.83 | $64.94 | 215800 |
| 2023-10-20 | 69.13 | $65.08 | 218800 |
| 2023-10-19 | 69.33 | $65.23 | 646100 |
| 2023-10-18 | 69.52 | $66.71 | 417407 |
| 2023-10-17 | 69.73 | $71.00 | 345900 |
| 2023-10-16 | 69.79 | $69.96 | 298846 |
| 2023-10-13 | 69.91 | $70.00 | 297500 |
| 2023-10-12 | 69.83 | $70.86 | 166000 |
| 2023-10-11 | 69.69 | $71.69 | 136000 |
| 2023-10-10 | 69.52 | $69.71 | 135200 |
| 2023-10-09 | 69.49 | $70.29 | 233537 |
| 2023-10-06 | 69.45 | $68.63 | 169633 |
| 2023-10-05 | 69.50 | $67.59 | 128436 |
| 2023-10-04 | 69.59 | $68.79 | 202912 |
| 2023-10-03 | 69.70 | $67.98 | 214909 |
| 2023-10-02 | 69.89 | $67.71 | 223700 |
| 2023-09-29 | 70.16 | $70.22 | 200664 |
| 2023-09-28 | 70.25 | $70.89 | 161222 |
| 2023-09-27 | 70.32 | $70.11 | 328201 |
| 2023-09-26 | 70.39 | $69.18 | 121300 |
| 2023-09-25 | 70.48 | $70.88 | 151024 |
| 2023-09-22 | 70.38 | $69.15 | 132220 |
| 2023-09-21 | 70.34 | $69.08 | 129500 |
| 2023-09-20 | 70.36 | $70.85 | 161600 |
| 2023-09-19 | 70.25 | $72.17 | 192400 |
| 2023-09-18 | 70.10 | $72.42 | 448000 |
| 2023-09-15 | 69.88 | $68.30 | 1.2M |
| 2023-09-14 | 69.88 | $68.25 | 216900 |
| 2023-09-13 | 69.95 | $68.13 | 269300 |
| 2023-09-12 | 70.06 | $69.27 | 171700 |
| 2023-09-11 | 70.17 | $69.48 | 156200 |
| 2023-09-08 | 70.26 | $69.56 | 193700 |
| 2023-09-07 | 70.34 | $69.37 | 372900 |
| 2023-09-06 | 70.44 | $71.08 | 148249 |
| 2023-09-05 | 70.48 | $71.72 | 265117 |
| 2023-09-01 | 70.54 | $72.99 | 122100 |
| 2023-08-31 | 70.45 | $72.17 | 149810 |
| 2023-08-30 | 70.47 | $72.15 | 128831 |
| 2023-08-29 | 70.45 | $71.65 | 96200 |
| 2023-08-28 | 70.54 | $70.86 | 268739 |
| 2023-08-25 | 70.43 | $68.98 | 106300 |
| 2023-08-24 | 70.36 | $68.34 | 92600 |
| 2023-08-23 | 70.32 | $69.49 | 110100 |
| 2023-08-22 | 70.22 | $68.69 | 97500 |
| 2023-08-21 | 70.18 | $69.09 | 141844 |
| 2023-08-18 | 70.10 | $67.95 | 183900 |
| 2023-08-17 | 70.09 | $68.40 | 123700 |
| 2023-08-16 | 70.10 | $69.55 | 106500 |
| 2023-08-15 | 70.08 | $70.49 | 141522 |
| 2023-08-14 | 69.99 | $71.34 | 212645 |
| 2023-08-11 | 69.88 | $71.37 | 79305 |
| 2023-08-10 | 69.73 | $71.09 | 155400 |
| 2023-08-09 | 69.63 | $71.30 | 100500 |
| 2023-08-08 | 69.54 | $72.02 | 167710 |
| 2023-08-07 | 69.36 | $72.83 | 169919 |
| 2023-08-04 | 69.08 | $71.16 | 243400 |
| 2023-08-03 | 68.81 | $72.72 | 250900 |
| 2023-08-02 | 68.38 | $71.73 | 359127 |
| 2023-08-01 | 68.07 | $73.35 | 489715 |
| 2023-07-31 | 67.69 | $68.70 | 384066 |
| 2023-07-28 | 67.59 | $67.50 | 231000 |
| 2023-07-27 | 67.52 | $67.53 | 249800 |
| 2023-07-26 | 67.39 | $67.50 | 194809 |
| 2023-07-25 | 67.25 | $67.98 | 185829 |
| 2023-07-24 | 66.99 | $67.53 | 154904 |
| 2023-07-21 | 66.78 | $67.61 | 198500 |
| 2023-07-20 | 66.63 | $68.64 | 234217 |
| 2023-07-19 | 66.46 | $69.21 | 764400 |
| 2023-07-18 | 66.23 | $68.68 | 170500 |
| 2023-07-17 | 66.10 | $69.13 | 116816 |
| 2023-07-14 | 65.93 | $68.40 | 313237 |
| 2023-07-13 | 65.80 | $69.11 | 174000 |
| 2023-07-12 | 65.63 | $69.37 | 260030 |
| 2023-07-11 | 65.39 | $68.44 | 183800 |
| 2023-07-10 | 65.20 | $67.24 | 237900 |
| 2023-07-07 | 65.08 | $65.74 | 408500 |
| 2023-07-06 | 65.06 | $64.18 | 313646 |
| 2023-07-05 | 65.00 | $65.50 | 170611 |
| 2023-07-03 | 64.80 | $65.87 | 54423 |
| 2023-06-30 | 64.66 | $66.54 | 227514 |
| 2023-06-29 | 64.36 | $66.16 | 250600 |
| 2023-06-28 | 63.99 | $65.01 | 236700 |
| 2023-06-27 | 63.72 | $64.68 | 172900 |
| 2023-06-26 | 63.47 | $62.84 | 190700 |
| 2023-06-23 | 63.27 | $63.22 | 262100 |
| 2023-06-22 | 63.05 | $64.64 | 129400 |
| 2023-06-21 | 62.76 | $65.31 | 162600 |
| 2023-06-20 | 62.48 | $64.44 | 266200 |
| 2023-06-16 | 62.26 | $66.21 | 435000 |
| 2023-06-15 | 61.94 | $65.72 | 146830 |
| 2023-06-14 | 61.67 | $65.87 | 210107 |
| 2023-06-13 | 61.41 | $65.62 | 171314 |
| 2023-06-12 | 61.13 | $64.59 | 230407 |
| 2023-06-09 | 60.87 | $64.68 | 130848 |
| 2023-06-08 | 60.60 | $64.86 | 121209 |
| 2023-06-07 | 60.30 | $65.17 | 258105 |
| 2023-06-06 | 59.98 | $62.97 | 178400 |
| 2023-06-05 | 59.77 | $61.52 | 144702 |
| 2023-06-02 | 59.73 | $63.08 | 379712 |
| 2023-06-01 | 59.51 | $60.62 | 241949 |
| 2023-05-31 | 59.48 | $58.72 | 601010 |
| 2023-05-30 | 59.45 | $59.65 | 122200 |
| 2023-05-26 | 59.37 | $59.65 | 114401 |
| 2023-05-25 | 59.30 | $58.82 | 98600 |
| 2023-05-24 | 59.24 | $58.79 | 130500 |
| 2023-05-23 | 59.08 | $58.90 | 156217 |
| 2023-05-22 | 59.02 | $59.66 | 137502 |
| 2023-05-19 | 58.99 | $60.12 | 162200 |
| 2023-05-18 | 58.97 | $59.88 | 133800 |
| 2023-05-17 | 58.92 | $60.27 | 236305 |
| 2023-05-16 | 58.84 | $60.58 | 328501 |
| 2023-05-15 | 58.75 | $60.03 | 152500 |
| 2023-05-12 | 58.70 | $59.45 | 131400 |
| 2023-05-11 | 58.68 | $59.35 | 147147 |
| 2023-05-10 | 58.65 | $58.74 | 137700 |
| 2023-05-09 | 58.63 | $58.81 | 140600 |
| 2023-05-08 | 58.54 | $58.81 | 166600 |
| 2023-05-05 | 58.43 | $60.63 | 152900 |
| 2023-05-04 | 58.19 | $58.76 | 208045 |
| 2023-05-03 | 58.02 | $59.93 | 276205 |
| 2023-05-02 | 57.86 | $58.14 | 389000 |
| 2023-05-01 | 57.92 | $58.00 | 815900 |
| 2023-04-28 | 57.97 | $58.36 | 287749 |
| 2023-04-27 | 57.98 | $57.50 | 211400 |
| 2023-04-26 | 58.04 | $55.62 | 395300 |
| 2023-04-25 | 58.13 | $57.73 | 155200 |
| 2023-04-24 | 58.09 | $59.06 | 148400 |
| 2023-04-21 | 57.97 | $59.65 | 174601 |
| 2023-04-20 | 57.81 | $59.01 | 134117 |
| 2023-04-19 | 57.69 | $58.66 | 144319 |
| 2023-04-18 | 57.66 | $58.71 | 148400 |
| 2023-04-17 | 57.60 | $59.04 | 161427 |
| 2023-04-14 | 57.60 | $59.09 | 257334 |
| 2023-04-13 | 57.65 | $58.81 | 140910 |
| 2023-04-12 | 57.63 | $58.20 | 318119 |
| 2023-04-11 | 57.77 | $57.15 | 211900 |
| 2023-04-10 | 57.88 | $56.61 | 296427 |
| 2023-04-06 | 58.03 | $55.68 | 267900 |
| 2023-04-05 | 58.32 | $55.52 | 706112 |
| 2023-04-04 | 58.61 | $56.56 | 292200 |
| 2023-04-03 | 58.87 | $59.46 | 161000 |
| 2023-03-31 | 58.87 | $59.07 | 144113 |
| 2023-03-30 | 58.95 | $58.39 | 108000 |
| 2023-03-29 | 59.06 | $58.74 | 198200 |
| 2023-03-28 | 59.10 | $57.38 | 146728 |
| 2023-03-27 | 59.17 | $56.99 | 185120 |
| 2023-03-24 | 59.24 | $56.59 | 209646 |
| 2023-03-23 | 59.27 | $56.54 | 173900 |
| 2023-03-22 | 59.35 | $56.52 | 266109 |
| 2023-03-21 | 59.39 | $58.17 | 303500 |
| 2023-03-20 | 59.29 | $57.56 | 365506 |
| 2023-03-17 | 59.34 | $59.06 | 1.0M |
| 2023-03-16 | 59.34 | $60.08 | 295400 |
| 2023-03-15 | 59.30 | $58.39 | 475317 |
| 2023-03-14 | 59.34 | $60.90 | 312541 |
| 2023-03-13 | 59.27 | $59.32 | 678839 |
| 2023-03-10 | 59.25 | $59.74 | 480000 |
| 2023-03-09 | 59.26 | $61.47 | 465900 |
| 2023-03-08 | 59.20 | $61.32 | 337300 |
| 2023-03-07 | 59.13 | $61.66 | 489025 |
| 2023-03-06 | 59.02 | $59.49 | 348600 |
| 2023-03-03 | 59.06 | $60.68 | 222900 |
| 2023-03-02 | 59.12 | $60.66 | 301400 |
| 2023-03-01 | 59.02 | $59.56 | 151100 |
| 2023-02-28 | 58.94 | $58.65 | 330300 |
| 2023-02-27 | 58.82 | $58.34 | 605247 |
| 2023-02-24 | 58.72 | $57.24 | 111800 |
| 2023-02-23 | 58.69 | $58.09 | 189600 |
| 2023-02-22 | 58.58 | $57.32 | 362200 |
| 2023-02-21 | 58.54 | $56.21 | 231300 |
| 2023-02-17 | 58.50 | $58.60 | 314022 |
| 2023-02-16 | 58.29 | $58.98 | 271100 |
| 2023-02-15 | 57.97 | $59.47 | 456624 |
| 2023-02-14 | 57.68 | $59.00 | 246000 |
| 2023-02-13 | 57.42 | $59.50 | 298132 |
| 2023-02-10 | 57.12 | $58.99 | 343937 |
| 2023-02-09 | 56.81 | $59.87 | 331818 |
| 2023-02-08 | 56.40 | $60.30 | 264947 |
| 2023-02-07 | 56.00 | $60.03 | 317700 |
| 2023-02-06 | 55.59 | $59.36 | 268113 |
| 2023-02-03 | 55.23 | $60.41 | 182700 |
| 2023-02-02 | 54.71 | $61.80 | 317000 |
| 2023-02-01 | 54.11 | $58.74 | 256509 |
| 2023-01-31 | 53.60 | $57.81 | 331908 |
| 2023-01-30 | 53.06 | $56.29 | 119400 |
| 2023-01-27 | 52.66 | $56.39 | 124849 |
| 2023-01-26 | 52.24 | $56.58 | 158923 |
| 2023-01-25 | 51.86 | $55.92 | 223238 |
| 2023-01-24 | 51.52 | $56.61 | 142230 |
| 2023-01-23 | 51.12 | $55.28 | 145020 |
| 2023-01-20 | 50.80 | $54.49 | 242426 |
| 2023-01-19 | 50.46 | $52.61 | 218421 |
| 2023-01-18 | 50.18 | $53.63 | 204426 |
| 2023-01-17 | 49.85 | $53.76 | 273300 |
| 2023-01-13 | 49.51 | $53.60 | 198600 |
| 2023-01-12 | 49.20 | $52.72 | 197326 |
| 2023-01-11 | 48.96 | $51.76 | 102414 |
| 2023-01-10 | 48.73 | $52.11 | 147724 |
| 2023-01-09 | 48.46 | $52.00 | 292800 |
| 2023-01-06 | 48.21 | $52.00 | 269102 |
| 2023-01-05 | 47.95 | $50.01 | 307015 |
| 2023-01-04 | 47.75 | $49.96 | 223200 |
| 2023-01-03 | 47.59 | $48.51 | 315100 |
| 2022-12-30 | 47.54 | $46.92 | 195800 |
| 2022-12-29 | 47.56 | $48.39 | 205522 |
| 2022-12-28 | 47.51 | $47.85 | 155700 |
| 2022-12-27 | 47.39 | $49.04 | 125631 |
| 2022-12-23 | 47.23 | $49.09 | 195100 |
| 2022-12-22 | 47.10 | $48.67 | 209400 |
| 2022-12-21 | 46.98 | $48.84 | 249731 |
| 2022-12-20 | 46.87 | $47.68 | 199400 |
| 2022-12-19 | 46.78 | $47.15 | 237600 |
| 2022-12-16 | 46.71 | $46.91 | 866146 |
| 2022-12-15 | 46.64 | $46.94 | 464111 |
| 2022-12-14 | 46.54 | $47.54 | 174215 |
| 2022-12-13 | 46.24 | $47.79 | 249100 |
| 2022-12-12 | 45.85 | $47.24 | 238309 |
| 2022-12-09 | 45.65 | $46.57 | 127800 |
| 2022-12-08 | 45.40 | $47.16 | 127500 |
| 2022-12-07 | 45.04 | $46.83 | 234800 |
| 2022-12-06 | 44.71 | $45.93 | 268926 |
| 2022-12-05 | 44.45 | $46.74 | 143000 |
| 2022-12-02 | 44.08 | $47.57 | 406900 |
| 2022-12-01 | 43.60 | $47.35 | 420700 |
| 2022-11-30 | 43.03 | $47.34 | 407500 |
| 2022-11-29 | 42.54 | $45.50 | 201500 |
| 2022-11-28 | 42.13 | $45.71 | 206500 |
| 2022-11-25 | 41.75 | $46.59 | 92500 |
| 2022-11-23 | 41.26 | $46.27 | 265946 |
| 2022-11-22 | 40.78 | $46.56 | 416800 |
| 2022-11-21 | 40.29 | $45.96 | 286400 |
| 2022-11-18 | 39.77 | $45.70 | 652100 |
| 2022-11-17 | 39.28 | $45.47 | 1.9M |
| 2022-11-16 | 38.75 | $45.07 | 2.1M |
| 2022-11-15 | 38.26 | $41.40 | 661118 |
| 2022-11-14 | 38.01 | $40.10 | 576513 |
| 2022-11-11 | 37.73 | $43.23 | 352900 |
| 2022-11-10 | 37.19 | $41.60 | 307628 |
| 2022-11-09 | 36.78 | $39.78 | 411632 |
| 2022-11-08 | 36.49 | $40.37 | 285330 |
| 2022-11-07 | 36.15 | $40.65 | 263300 |
| 2022-11-04 | 35.75 | $39.39 | 345744 |
| 2022-11-03 | 35.50 | $37.88 | 412846 |
| 2022-11-02 | 35.36 | $36.09 | 201100 |
| 2022-11-01 | 35.37 | $37.43 | 217343 |
| 2022-10-31 | 35.29 | $37.30 | 260300 |
| 2022-10-28 | 35.13 | $38.10 | 303718 |
| 2022-10-27 | 34.90 | $36.91 | 307127 |
| 2022-10-26 | 34.72 | $36.60 | 153600 |
| 2022-10-25 | 34.56 | $36.78 | 170240 |
| 2022-10-24 | 34.38 | $35.52 | 648618 |
| 2022-10-21 | 34.30 | $35.83 | 202600 |
| 2022-10-20 | 34.25 | $34.92 | 179022 |
| 2022-10-19 | 34.26 | $35.40 | 285346 |
| 2022-10-18 | 34.33 | $36.26 | 314515 |
| 2022-10-17 | 34.41 | $34.48 | 265300 |
| 2022-10-14 | 34.60 | $32.59 | 259312 |
| 2022-10-13 | 34.84 | $33.37 | 402811 |
| 2022-10-12 | 35.09 | $33.90 | 300233 |
| 2022-10-11 | 35.36 | $33.50 | 364500 |
| 2022-10-10 | 35.67 | $32.79 | 189746 |
| 2022-10-07 | 36.10 | $34.30 | 249249 |
| 2022-10-06 | 36.43 | $35.20 | 916500 |
| 2022-10-05 | 36.68 | $36.19 | 554241 |
| 2022-10-04 | 36.84 | $35.81 | 714047 |
| 2022-10-03 | 36.98 | $34.21 | 290435 |
| 2022-09-30 | 37.27 | $33.36 | 459500 |
| 2022-09-29 | 37.61 | $33.37 | 523520 |
| 2022-09-28 | 38.00 | $33.50 | 673500 |
| 2022-09-27 | 38.40 | $33.19 | 316800 |
| 2022-09-26 | 38.85 | $33.80 | 273400 |
| 2022-09-23 | 39.32 | $34.79 | 432503 |
| 2022-09-22 | 39.82 | $35.09 | 166700 |
| 2022-09-21 | 40.25 | $36.85 | 228600 |
| 2022-09-20 | 40.58 | $37.95 | 237300 |
| 2022-09-19 | 40.87 | $38.15 | 386300 |
| 2022-09-16 | 41.21 | $37.50 | 795333 |
| 2022-09-15 | 41.58 | $38.38 | 392218 |
| 2022-09-14 | 41.86 | $39.25 | 477200 |
| 2022-09-13 | 42.17 | $39.77 | 213300 |
| 2022-09-12 | 42.47 | $41.35 | 233216 |
| 2022-09-09 | 42.66 | $40.90 | 275800 |
| 2022-09-08 | 42.86 | $40.19 | 218305 |
| 2022-09-07 | 43.06 | $39.34 | 293308 |
| 2022-09-06 | 43.22 | $38.71 | 497700 |
| 2022-09-02 | 43.50 | $39.91 | 371003 |
| 2022-09-01 | 43.73 | $40.20 | 304400 |
| 2022-08-31 | 43.94 | $41.09 | 302700 |
| 2022-08-30 | 44.10 | $41.51 | 188300 |
| 2022-08-29 | 44.15 | $42.36 | 143217 |
| 2022-08-26 | 44.14 | $43.16 | 259549 |
| 2022-08-25 | 44.04 | $44.64 | 184439 |
| 2022-08-24 | 43.87 | $43.83 | 140132 |
| 2022-08-23 | 43.74 | $43.48 | 257100 |
| 2022-08-22 | 43.59 | $43.72 | 351100 |
| 2022-08-19 | 43.49 | $45.00 | 275800 |
| 2022-08-18 | 43.34 | $44.79 | 279903 |
| 2022-08-17 | 43.24 | $44.04 | 236842 |
| 2022-08-16 | 43.17 | $45.35 | 441700 |
| 2022-08-15 | 43.07 | $45.81 | 152500 |
| 2022-08-12 | 42.80 | $45.26 | 124805 |
| 2022-08-11 | 42.54 | $44.80 | 129000 |
| 2022-08-10 | 42.29 | $44.25 | 135134 |
| 2022-08-09 | 42.10 | $42.54 | 387338 |
| 2022-08-08 | 42.01 | $44.16 | 258618 |
| 2022-08-05 | 41.85 | $44.60 | 136700 |
| 2022-08-04 | 41.70 | $44.31 | 174600 |
| 2022-08-03 | 41.61 | $44.32 | 172742 |
| 2022-08-02 | 41.46 | $42.60 | 249747 |
| 2022-08-01 | 41.40 | $42.16 | 307200 |
| 2022-07-29 | 41.48 | $41.22 | 530545 |
| 2022-07-28 | 41.61 | $41.24 | 391600 |
| 2022-07-27 | 41.70 | $41.18 | 534240 |
| 2022-07-26 | 41.82 | $40.51 | 663928 |
| 2022-07-25 | 42.12 | $41.57 | 471600 |
| 2022-07-22 | 42.32 | $42.01 | 183300 |
| 2022-07-21 | 42.39 | $42.91 | 174100 |
| 2022-07-20 | 42.41 | $42.50 | 394935 |
| 2022-07-19 | 42.47 | $43.36 | 194446 |
| 2022-07-18 | 42.48 | $40.57 | 351226 |
| 2022-07-15 | 42.66 | $40.00 | 334100 |
| 2022-07-14 | 42.92 | $39.71 | 372100 |
| 2022-07-13 | 43.19 | $40.46 | 197005 |
| 2022-07-12 | 43.39 | $40.85 | 331213 |
| 2022-07-11 | 43.63 | $40.91 | 235703 |
| 2022-07-08 | 44.00 | $41.66 | 221727 |
| 2022-07-07 | 44.39 | $42.49 | 275825 |
| 2022-07-06 | 44.78 | $41.26 | 932000 |
| 2022-07-05 | 45.28 | $41.38 | 442118 |
| 2022-07-01 | 45.67 | $43.82 | 241800 |
| 2022-06-30 | 46.05 | $43.75 | 440622 |
| 2022-06-29 | 46.35 | $43.08 | 289934 |
| 2022-06-28 | 46.70 | $43.67 | 230131 |
| 2022-06-27 | 47.02 | $46.37 | 384619 |
| 2022-06-24 | 47.17 | $45.64 | 993000 |
| 2022-06-23 | 47.33 | $43.34 | 539924 |
| 2022-06-22 | 47.61 | $43.47 | 536400 |
| 2022-06-21 | 47.90 | $43.67 | 478410 |
| 2022-06-17 | 48.10 | $43.43 | 697811 |
| 2022-06-16 | 48.26 | $44.29 | 683238 |
| 2022-06-15 | 48.46 | $45.21 | 431444 |
| 2022-06-14 | 48.74 | $45.01 | 658503 |
| 2022-06-13 | 48.98 | $44.47 | 730655 |
| 2022-06-10 | 49.27 | $45.64 | 277511 |
| 2022-06-09 | 49.36 | $48.43 | 349622 |
| 2022-06-08 | 49.21 | $49.40 | 416620 |
| 2022-06-07 | 49.14 | $50.21 | 718403 |
| 2022-06-06 | 48.94 | $51.24 | 547576 |
| 2022-06-03 | 48.79 | $49.18 | 478119 |
| 2022-06-02 | 48.77 | $51.42 | 753047 |
| 2022-06-01 | 48.75 | $49.84 | 317300 |
| 2022-05-31 | 48.76 | $50.00 | 526710 |
| 2022-05-27 | 48.67 | $50.07 | 215849 |
| 2022-05-26 | 48.52 | $49.45 | 374332 |
| 2022-05-25 | 48.49 | $48.85 | 267200 |
| 2022-05-24 | 48.40 | $48.92 | 437722 |
| 2022-05-23 | 48.40 | $49.34 | 521131 |
| 2022-05-20 | 48.44 | $47.50 | 371232 |
| 2022-05-19 | 48.64 | $46.79 | 340011 |
| 2022-05-18 | 48.88 | $48.13 | 164625 |
| 2022-05-17 | 49.16 | $50.93 | 473100 |
| 2022-05-16 | 49.29 | $49.87 | 275708 |
| 2022-05-13 | 49.50 | $50.25 | 446100 |
| 2022-05-12 | 49.74 | $47.34 | 306100 |
| 2022-05-11 | 50.14 | $45.46 | 682400 |
| 2022-05-10 | 50.49 | $48.00 | 804300 |
| 2022-05-09 | 50.53 | $46.13 | 763600 |
| 2022-05-06 | 50.57 | $48.25 | 307700 |
| 2022-05-05 | 50.44 | $48.87 | 427114 |
| 2022-05-04 | 50.25 | $50.95 | 435435 |
| 2022-05-03 | 49.95 | $50.12 | 647047 |
| 2022-05-02 | 49.94 | $48.21 | 354940 |
| 2022-04-29 | 50.03 | $47.00 | 269800 |
| 2022-04-28 | 50.18 | $48.97 | 277800 |
| 2022-04-27 | 50.23 | $47.04 | 392100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
91.97
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.94
Average
88.44
Maximum
129.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.97 | $91.81 | 724264 |
| 2026-07-15 | 91.99 | $87.17 | 633228 |
| 2026-07-14 | 92.49 | $87.17 | 492447 |
| 2026-07-13 | 93.05 | $86.72 | 425000 |
| 2026-07-10 | 93.72 | $89.16 | 417444 |
| 2026-07-09 | 94.20 | $87.30 | 1.2M |
| 2026-07-08 | 94.93 | $86.56 | 830800 |
| 2026-07-07 | 95.81 | $94.02 | 764600 |
| 2026-07-06 | 95.99 | $97.04 | 500345 |
| 2026-07-02 | 95.88 | $92.78 | 548924 |
| 2026-07-01 | 96.21 | $93.69 | 677836 |
| 2026-06-30 | 96.48 | $98.63 | 563635 |
| 2026-06-29 | 96.25 | $98.25 | 653933 |
| 2026-06-26 | 96.04 | $100.61 | 1.2M |
| 2026-06-25 | 95.56 | $98.82 | 620400 |
| 2026-06-24 | 95.22 | $96.85 | 1.1M |
| 2026-06-23 | 95.04 | $96.62 | 813229 |
| 2026-06-22 | 94.88 | $102.28 | 915009 |
| 2026-06-18 | 94.10 | $106.20 | 1.6M |
| 2026-06-17 | 92.82 | $99.19 | 916905 |
| 2026-06-16 | 92.15 | $102.50 | 1.1M |
| 2026-06-15 | 91.07 | $96.72 | 1.6M |
| 2026-06-12 | 90.47 | $91.57 | 872224 |
| 2026-06-11 | 90.35 | $89.15 | 1.1M |
| 2026-06-10 | 90.48 | $82.92 | 1.1M |
| 2026-06-09 | 91.28 | $88.48 | 555700 |
| 2026-06-08 | 91.57 | $87.92 | 575646 |
| 2026-06-05 | 91.96 | $87.95 | 455950 |
| 2026-06-04 | 92.38 | $88.31 | 567500 |
| 2026-06-03 | 92.81 | $89.07 | 697612 |
| 2026-06-02 | 93.20 | $89.83 | 563309 |
| 2026-06-01 | 93.55 | $90.43 | 393304 |
| 2026-05-29 | 93.88 | $92.43 | 506100 |
| 2026-05-28 | 94.04 | $93.01 | 406307 |
| 2026-05-27 | 94.14 | $93.82 | 472548 |
| 2026-05-26 | 94.18 | $94.53 | 531700 |
| 2026-05-22 | 94.14 | $91.83 | 1.7M |
| 2026-05-21 | 94.38 | $91.18 | 640321 |
| 2026-05-20 | 94.72 | $90.49 | 759348 |
| 2026-05-19 | 95.17 | $84.46 | 570504 |
| 2026-05-18 | 96.29 | $88.03 | 387104 |
| 2026-05-15 | 97.16 | $88.60 | 421112 |
| 2026-05-14 | 98.07 | $91.17 | 432113 |
| 2026-05-13 | 98.79 | $91.02 | 628600 |
| 2026-05-12 | 99.61 | $94.20 | 488500 |
| 2026-05-11 | 100.18 | $96.57 | 683013 |
| 2026-05-08 | 100.56 | $100.94 | 638705 |
| 2026-05-07 | 100.52 | $102.39 | 807620 |
| 2026-05-06 | 100.32 | $101.53 | 719400 |
| 2026-05-05 | 100.20 | $97.23 | 481517 |
| 2026-05-04 | 100.51 | $94.91 | 504509 |
| 2026-05-01 | 101.10 | $97.94 | 423332 |
| 2026-04-30 | 101.43 | $98.27 | 473700 |
| 2026-04-29 | 101.76 | $96.30 | 760900 |
| 2026-04-28 | 102.34 | $99.53 | 437700 |
| 2026-04-27 | 102.63 | $103.26 | 577731 |
| 2026-04-24 | 102.57 | $101.28 | 512735 |
| 2026-04-23 | 102.70 | $102.92 | 430100 |
| 2026-04-22 | 102.68 | $103.86 | 684300 |
| 2026-04-21 | 102.55 | $105.61 | 587765 |
| 2026-04-20 | 102.23 | $107.66 | 1.1M |
| 2026-04-17 | 101.66 | $109.55 | 1.1M |
| 2026-04-16 | 100.83 | $98.93 | 710200 |
| 2026-04-15 | 101.03 | $101.41 | 475646 |
| 2026-04-14 | 100.99 | $104.16 | 629723 |
| 2026-04-13 | 100.65 | $102.39 | 506800 |
| 2026-04-10 | 100.47 | $101.65 | 494716 |
| 2026-04-09 | 100.35 | $102.25 | 585205 |
| 2026-04-08 | 100.15 | $102.95 | 1.1M |
| 2026-04-07 | 99.85 | $94.65 | 705800 |
| 2026-04-06 | 100.40 | $96.11 | 672700 |
| 2026-04-02 | 100.85 | $98.37 | 1.2M |
| 2026-04-01 | 101.11 | $101.00 | 949200 |
| 2026-03-31 | 101.13 | $96.66 | 890447 |
| 2026-03-30 | 101.60 | $91.34 | 843211 |
| 2026-03-27 | 102.68 | $91.58 | 814902 |
| 2026-03-26 | 103.84 | $92.45 | 1.1M |
| 2026-03-25 | 105.04 | $97.56 | 432644 |
| 2026-03-24 | 105.83 | $95.46 | 539208 |
| 2026-03-23 | 106.92 | $95.73 | 865000 |
| 2026-03-20 | 108.10 | $94.21 | 1.3M |
| 2026-03-19 | 109.56 | $98.34 | 627800 |
| 2026-03-18 | 110.74 | $97.19 | 849102 |
| 2026-03-17 | 112.17 | $99.50 | 841300 |
| 2026-03-16 | 113.50 | $98.31 | 597500 |
| 2026-03-13 | 115.10 | $97.93 | 627945 |
| 2026-03-12 | 116.91 | $103.60 | 435825 |
| 2026-03-11 | 118.31 | $108.14 | 356700 |
| 2026-03-10 | 119.38 | $107.75 | 669600 |
| 2026-03-09 | 120.61 | $107.02 | 405334 |
| 2026-03-06 | 122.04 | $107.79 | 300100 |
| 2026-03-05 | 123.54 | $113.40 | 367548 |
| 2026-03-04 | 124.60 | $117.71 | 408800 |
| 2026-03-03 | 125.33 | $116.61 | 397411 |
| 2026-03-02 | 126.25 | $121.64 | 380500 |
| 2026-02-27 | 126.73 | $126.17 | 438241 |
| 2026-02-26 | 126.79 | $124.87 | 421600 |
| 2026-02-25 | 126.99 | $124.78 | 446828 |
| 2026-02-24 | 127.23 | $125.31 | 438600 |
| 2026-02-23 | 127.43 | $122.65 | 431747 |
| 2026-02-20 | 127.93 | $128.63 | 413000 |
| 2026-02-19 | 127.86 | $130.60 | 340012 |
| 2026-02-18 | 127.57 | $132.87 | 382708 |
| 2026-02-17 | 127.01 | $133.43 | 291800 |
| 2026-02-13 | 126.34 | $134.82 | 392207 |
| 2026-02-12 | 125.44 | $133.91 | 588200 |
| 2026-02-11 | 124.55 | $134.52 | 316400 |
| 2026-02-10 | 123.50 | $134.44 | 330616 |
| 2026-02-09 | 122.35 | $132.81 | 584200 |
| 2026-02-06 | 121.25 | $134.05 | 1.1M |
| 2026-02-05 | 119.90 | $127.90 | 847200 |
| 2026-02-04 | 119.06 | $127.61 | 1.2M |
| 2026-02-03 | 118.16 | $117.87 | 954000 |
| 2026-02-02 | 118.19 | $114.62 | 1.5M |
| 2026-01-30 | 118.57 | $121.10 | 543100 |
| 2026-01-29 | 118.30 | $119.78 | 386000 |
| 2026-01-28 | 118.14 | $117.60 | 278800 |
| 2026-01-27 | 118.20 | $117.60 | 362200 |
| 2026-01-26 | 118.26 | $120.48 | 172132 |
| 2026-01-23 | 118.03 | $120.72 | 239805 |
| 2026-01-22 | 117.75 | $121.40 | 299525 |
| 2026-01-21 | 117.36 | $119.90 | 279846 |
| 2026-01-20 | 117.10 | $117.84 | 241000 |
| 2026-01-16 | 117.02 | $121.54 | 200700 |
| 2026-01-15 | 116.54 | $121.81 | 212839 |
| 2026-01-14 | 115.99 | $120.07 | 252900 |
| 2026-01-13 | 115.56 | $119.29 | 304438 |
| 2026-01-12 | 115.17 | $120.38 | 500711 |
| 2026-01-09 | 114.62 | $120.20 | 261900 |
| 2026-01-08 | 114.03 | $118.91 | 437305 |
| 2026-01-07 | 113.52 | $113.43 | 319200 |
| 2026-01-06 | 113.52 | $116.43 | 372600 |
| 2026-01-05 | 113.22 | $114.61 | 281000 |
| 2026-01-02 | 113.07 | $112.57 | 437445 |
| 2025-12-31 | 113.13 | $111.72 | 399840 |
| 2025-12-30 | 113.27 | $113.25 | 254803 |
| 2025-12-29 | 113.28 | $113.09 | 340248 |
| 2025-12-26 | 113.29 | $114.21 | 134305 |
| 2025-12-24 | 113.20 | $114.27 | 134015 |
| 2025-12-23 | 113.09 | $114.33 | 272400 |
| 2025-12-22 | 112.95 | $114.77 | 250602 |
| 2025-12-19 | 112.76 | $113.71 | 777900 |
| 2025-12-18 | 112.66 | $113.72 | 606918 |
| 2025-12-17 | 112.55 | $112.83 | 574615 |
| 2025-12-16 | 112.52 | $114.39 | 387600 |
| 2025-12-15 | 112.33 | $115.45 | 265000 |
| 2025-12-12 | 112.00 | $116.14 | 819000 |
| 2025-12-11 | 111.56 | $115.70 | 586822 |
| 2025-12-10 | 111.13 | $113.74 | 819189 |
| 2025-12-09 | 110.85 | $109.61 | 664713 |
| 2025-12-08 | 110.98 | $108.08 | 574214 |
| 2025-12-05 | 111.29 | $110.65 | 443900 |
| 2025-12-04 | 111.36 | $113.26 | 559700 |
| 2025-12-03 | 111.16 | $112.71 | 322300 |
| 2025-12-02 | 110.99 | $109.35 | 531128 |
| 2025-12-01 | 111.16 | $109.85 | 697400 |
| 2025-11-28 | 111.30 | $112.24 | 103700 |
| 2025-11-26 | 111.20 | $111.99 | 464800 |
| 2025-11-25 | 111.12 | $111.55 | 774133 |
| 2025-11-24 | 111.08 | $107.35 | 523900 |
| 2025-11-21 | 111.47 | $106.00 | 565003 |
| 2025-11-20 | 112.04 | $104.39 | 455300 |
| 2025-11-19 | 112.85 | $104.95 | 545621 |
| 2025-11-18 | 113.68 | $107.04 | 580222 |
| 2025-11-17 | 114.38 | $107.16 | 527200 |
| 2025-11-14 | 115.14 | $111.75 | 370000 |
| 2025-11-13 | 115.50 | $111.80 | 372023 |
| 2025-11-12 | 115.89 | $113.07 | 681200 |
| 2025-11-11 | 116.18 | $115.21 | 320600 |
| 2025-11-10 | 116.28 | $115.06 | 282000 |
| 2025-11-07 | 116.41 | $114.39 | 335600 |
| 2025-11-06 | 116.63 | $111.98 | 307013 |
| 2025-11-05 | 117.12 | $112.48 | 631313 |
| 2025-11-04 | 117.60 | $111.65 | 578200 |
| 2025-11-03 | 118.23 | $115.05 | 375763 |
| 2025-10-31 | 118.56 | $116.82 | 432900 |
| 2025-10-30 | 118.75 | $118.12 | 788600 |
| 2025-10-29 | 118.81 | $114.34 | 1.2M |
| 2025-10-28 | 119.29 | $121.14 | 577500 |
| 2025-10-27 | 119.09 | $121.47 | 308200 |
| 2025-10-24 | 118.84 | $120.10 | 393200 |
| 2025-10-23 | 118.71 | $123.33 | 378645 |
| 2025-10-22 | 118.22 | $120.73 | 833318 |
| 2025-10-21 | 117.96 | $123.35 | 442611 |
| 2025-10-20 | 117.39 | $122.84 | 536507 |
| 2025-10-17 | 116.82 | $121.87 | 316324 |
| 2025-10-16 | 116.28 | $121.66 | 418942 |
| 2025-10-15 | 115.72 | $121.36 | 456529 |
| 2025-10-14 | 115.12 | $120.34 | 475200 |
| 2025-10-13 | 114.57 | $115.74 | 455605 |
| 2025-10-10 | 114.45 | $115.98 | 280800 |
| 2025-10-09 | 114.29 | $118.43 | 280700 |
| 2025-10-08 | 113.85 | $119.78 | 346100 |
| 2025-10-07 | 113.23 | $117.40 | 367517 |
| 2025-10-06 | 112.79 | $118.64 | 464618 |
| 2025-10-03 | 112.18 | $117.56 | 590923 |
| 2025-10-02 | 111.61 | $112.52 | 299709 |
| 2025-10-01 | 111.51 | $111.41 | 255925 |
| 2025-09-30 | 111.52 | $111.74 | 395845 |
| 2025-09-29 | 111.50 | $109.61 | 526700 |
| 2025-09-26 | 111.70 | $110.06 | 393500 |
| 2025-09-25 | 111.87 | $109.90 | 460000 |
| 2025-09-24 | 112.08 | $108.14 | 749322 |
| 2025-09-23 | 112.50 | $109.45 | 784922 |
| 2025-09-22 | 112.82 | $110.80 | 735000 |
| 2025-09-19 | 113.03 | $110.45 | 1.3M |
| 2025-09-18 | 113.30 | $109.64 | 759928 |
| 2025-09-17 | 113.69 | $109.53 | 552502 |
| 2025-09-16 | 114.12 | $108.82 | 455300 |
| 2025-09-15 | 114.68 | $109.07 | 491942 |
| 2025-09-12 | 115.27 | $110.28 | 457200 |
| 2025-09-11 | 115.80 | $113.08 | 512919 |
| 2025-09-10 | 116.08 | $113.60 | 272223 |
| 2025-09-09 | 116.35 | $113.96 | 266584 |
| 2025-09-08 | 116.60 | $116.39 | 442200 |
| 2025-09-05 | 116.62 | $117.80 | 236900 |
| 2025-09-04 | 116.49 | $116.42 | 306449 |
| 2025-09-03 | 116.50 | $114.06 | 327200 |
| 2025-09-02 | 116.76 | $114.88 | 251312 |
| 2025-08-29 | 116.96 | $115.37 | 323141 |
| 2025-08-28 | 117.12 | $116.81 | 435133 |
| 2025-08-27 | 117.16 | $117.50 | 445000 |
| 2025-08-26 | 117.12 | $117.53 | 402631 |
| 2025-08-25 | 117.08 | $115.36 | 477700 |
| 2025-08-22 | 117.26 | $117.14 | 367148 |
| 2025-08-21 | 117.27 | $111.93 | 936400 |
| 2025-08-20 | 117.83 | $112.70 | 476589 |
| 2025-08-19 | 118.37 | $113.31 | 654010 |
| 2025-08-18 | 118.91 | $110.25 | 452047 |
| 2025-08-15 | 119.82 | $110.31 | 280704 |
| 2025-08-14 | 120.82 | $111.68 | 328805 |
| 2025-08-13 | 121.78 | $114.42 | 671000 |
| 2025-08-12 | 122.56 | $112.21 | 366600 |
| 2025-08-11 | 123.65 | $108.78 | 463420 |
| 2025-08-08 | 125.21 | $111.13 | 406800 |
| 2025-08-07 | 126.69 | $115.86 | 980800 |
| 2025-08-06 | 127.83 | $109.27 | 2.1M |
| 2025-08-05 | 129.79 | $132.03 | 338083 |
| 2025-08-04 | 129.55 | $131.03 | 244801 |
| 2025-08-01 | 129.40 | $130.42 | 534518 |
| 2025-07-31 | 129.29 | $134.17 | 312500 |
| 2025-07-30 | 128.78 | $132.47 | 427684 |
| 2025-07-29 | 128.39 | $130.34 | 140139 |
| 2025-07-28 | 128.18 | $131.63 | 515203 |
| 2025-07-25 | 127.82 | $133.28 | 177923 |
| 2025-07-24 | 127.24 | $132.07 | 205600 |
| 2025-07-23 | 126.73 | $132.28 | 252500 |
| 2025-07-22 | 126.15 | $130.86 | 232611 |
| 2025-07-21 | 125.66 | $128.04 | 263036 |
| 2025-07-18 | 125.40 | $129.99 | 241426 |
| 2025-07-17 | 124.92 | $129.63 | 281307 |
| 2025-07-16 | 124.43 | $125.32 | 231834 |
| 2025-07-15 | 124.33 | $123.87 | 243100 |
| 2025-07-14 | 124.38 | $126.68 | 180706 |
| 2025-07-11 | 124.14 | $127.33 | 240200 |
| 2025-07-10 | 123.80 | $128.22 | 221223 |
| 2025-07-09 | 123.34 | $126.47 | 274945 |
| 2025-07-08 | 123.01 | $126.47 | 368200 |
| 2025-07-07 | 122.64 | $124.97 | 352900 |
| 2025-07-03 | 122.40 | $125.45 | 153726 |
| 2025-07-02 | 122.08 | $124.92 | 232008 |
| 2025-07-01 | 121.78 | $124.08 | 239400 |
| 2025-06-30 | 121.54 | $120.55 | 330800 |
| 2025-06-27 | 121.64 | $120.70 | 297919 |
| 2025-06-26 | 121.74 | $121.28 | 296400 |
| 2025-06-25 | 121.79 | $118.66 | 358117 |
| 2025-06-24 | 122.12 | $118.44 | 321922 |
| 2025-06-23 | 122.50 | $117.49 | 331411 |
| 2025-06-20 | 123.03 | $115.63 | 892900 |
| 2025-06-18 | 123.81 | $118.18 | 456400 |
| 2025-06-17 | 124.40 | $119.57 | 312700 |
| 2025-06-16 | 124.91 | $123.74 | 650000 |
| 2025-06-13 | 125.03 | $124.13 | 335637 |
| 2025-06-12 | 125.13 | $125.12 | 154122 |
| 2025-06-11 | 125.13 | $126.52 | 158541 |
| 2025-06-10 | 124.99 | $126.19 | 134010 |
| 2025-06-09 | 124.86 | $127.50 | 206429 |
| 2025-06-06 | 124.58 | $127.00 | 131910 |
| 2025-06-05 | 124.33 | $125.67 | 213205 |
| 2025-06-04 | 124.18 | $124.24 | 161500 |
| 2025-06-03 | 124.18 | $123.43 | 294800 |
| 2025-06-02 | 124.26 | $122.21 | 213920 |
| 2025-05-30 | 124.47 | $122.99 | 252000 |
| 2025-05-29 | 124.63 | $123.80 | 238946 |
| 2025-05-28 | 124.72 | $123.56 | 166722 |
| 2025-05-27 | 124.84 | $126.53 | 334232 |
| 2025-05-23 | 124.66 | $123.22 | 171800 |
| 2025-05-22 | 124.81 | $124.91 | 182400 |
| 2025-05-21 | 124.80 | $125.56 | 151028 |
| 2025-05-20 | 124.72 | $128.90 | 156700 |
| 2025-05-19 | 124.28 | $129.74 | 175002 |
| 2025-05-16 | 123.70 | $130.25 | 214800 |
| 2025-05-15 | 123.02 | $128.28 | 208613 |
| 2025-05-14 | 122.46 | $128.55 | 295900 |
| 2025-05-13 | 121.82 | $129.44 | 303021 |
| 2025-05-12 | 121.02 | $128.66 | 286700 |
| 2025-05-09 | 120.21 | $127.86 | 271300 |
| 2025-05-08 | 119.41 | $125.93 | 255202 |
| 2025-05-07 | 118.72 | $122.07 | 312813 |
| 2025-05-06 | 118.37 | $122.29 | 250900 |
| 2025-05-05 | 117.96 | $122.63 | 339500 |
| 2025-05-02 | 117.47 | $123.77 | 335700 |
| 2025-05-01 | 116.80 | $118.23 | 411500 |
| 2025-04-30 | 116.65 | $120.12 | 384920 |
| 2025-04-29 | 116.29 | $118.50 | 324606 |
| 2025-04-28 | 116.05 | $119.25 | 304137 |
| 2025-04-25 | 115.72 | $119.95 | 162752 |
| 2025-04-24 | 115.27 | $120.00 | 189145 |
| 2025-04-23 | 114.78 | $115.30 | 287946 |
| 2025-04-22 | 114.72 | $112.95 | 252600 |
| 2025-04-21 | 114.91 | $109.82 | 172600 |
| 2025-04-17 | 115.44 | $113.38 | 228800 |
| 2025-04-16 | 115.66 | $113.49 | 272202 |
| 2025-04-15 | 115.89 | $115.55 | 189000 |
| 2025-04-14 | 115.92 | $115.46 | 286145 |
| 2025-04-11 | 115.97 | $115.32 | 341444 |
| 2025-04-10 | 116.04 | $113.09 | 783624 |
| 2025-04-09 | 116.35 | $117.58 | 736500 |
| 2025-04-08 | 116.22 | $104.48 | 332431 |
| 2025-04-07 | 117.46 | $105.62 | 545241 |
| 2025-04-04 | 118.70 | $107.11 | 490209 |
| 2025-04-03 | 119.92 | $112.87 | 733300 |
| 2025-04-02 | 120.67 | $123.18 | 277500 |
| 2025-04-01 | 120.40 | $120.90 | 327300 |
| 2025-03-31 | 120.35 | $116.50 | 368349 |
| 2025-03-28 | 120.75 | $115.84 | 353900 |
| 2025-03-27 | 121.27 | $119.58 | 327914 |
| 2025-03-26 | 121.45 | $120.45 | 306800 |
| 2025-03-25 | 121.55 | $122.77 | 287544 |
| 2025-03-24 | 121.43 | $122.89 | 304606 |
| 2025-03-21 | 121.27 | $118.96 | 443471 |
| 2025-03-20 | 121.52 | $120.38 | 286100 |
| 2025-03-19 | 121.64 | $122.40 | 591000 |
| 2025-03-18 | 121.56 | $119.77 | 334000 |
| 2025-03-17 | 121.74 | $121.84 | 339107 |
| 2025-03-14 | 121.73 | $120.28 | 451000 |
| 2025-03-13 | 121.89 | $115.91 | 409400 |
| 2025-03-12 | 122.52 | $119.65 | 807921 |
| 2025-03-11 | 122.82 | $125.28 | 881800 |
| 2025-03-10 | 122.56 | $122.41 | 488048 |
| 2025-03-07 | 122.57 | $122.47 | 180701 |
| 2025-03-06 | 122.58 | $120.51 | 278934 |
| 2025-03-05 | 122.80 | $121.15 | 206500 |
| 2025-03-04 | 122.98 | $117.56 | 292500 |
| 2025-03-03 | 123.55 | $120.42 | 228900 |
| 2025-02-28 | 123.87 | $125.30 | 242200 |
| 2025-02-27 | 123.72 | $124.13 | 456444 |
| 2025-02-26 | 123.68 | $124.48 | 360542 |
| 2025-02-25 | 123.60 | $123.55 | 467210 |
| 2025-02-24 | 123.60 | $121.47 | 284822 |
| 2025-02-21 | 123.83 | $120.15 | 329800 |
| 2025-02-20 | 124.22 | $120.11 | 460838 |
| 2025-02-19 | 124.65 | $125.13 | 596710 |
| 2025-02-18 | 124.60 | $131.67 | 421700 |
| 2025-02-14 | 123.85 | $129.19 | 220940 |
| 2025-02-13 | 123.29 | $128.92 | 230616 |
| 2025-02-12 | 122.70 | $124.08 | 163902 |
| 2025-02-11 | 122.55 | $122.72 | 110629 |
| 2025-02-10 | 122.53 | $122.85 | 171913 |
| 2025-02-07 | 122.50 | $122.83 | 135111 |
| 2025-02-06 | 122.47 | $124.35 | 202516 |
| 2025-02-05 | 122.27 | $121.82 | 110100 |
| 2025-02-04 | 122.31 | $121.64 | 125500 |
| 2025-02-03 | 122.39 | $120.09 | 146600 |
| 2025-01-31 | 122.63 | $123.84 | 156100 |
| 2025-01-30 | 122.50 | $124.24 | 162400 |
| 2025-01-29 | 122.32 | $121.41 | 179800 |
| 2025-01-28 | 122.41 | $122.71 | 172445 |
| 2025-01-27 | 122.38 | $120.98 | 142300 |
| 2025-01-24 | 122.53 | $124.00 | 213600 |
| 2025-01-23 | 122.37 | $123.78 | 197706 |
| 2025-01-22 | 122.23 | $125.34 | 192500 |
| 2025-01-21 | 121.90 | $128.48 | 194715 |
| 2025-01-17 | 121.20 | $123.91 | 207833 |
| 2025-01-16 | 120.92 | $124.06 | 162800 |
| 2025-01-15 | 120.59 | $121.07 | 182300 |
| 2025-01-14 | 120.54 | $120.05 | 184100 |
| 2025-01-13 | 120.59 | $116.79 | 204345 |
| 2025-01-10 | 120.99 | $115.04 | 212000 |
| 2025-01-08 | 121.62 | $117.62 | 316945 |
| 2025-01-07 | 122.04 | $117.18 | 262100 |
| 2025-01-06 | 122.55 | $117.98 | 362539 |
| 2025-01-03 | 123.03 | $117.93 | 190124 |
| 2025-01-02 | 123.57 | $118.33 | 193900 |
| 2024-12-31 | 124.12 | $119.94 | 152624 |
| 2024-12-30 | 124.56 | $120.19 | 115403 |
| 2024-12-27 | 125.02 | $121.41 | 130300 |
| 2024-12-26 | 125.40 | $122.74 | 83800 |
| 2024-12-24 | 125.68 | $122.35 | 57823 |
| 2024-12-23 | 126.03 | $121.01 | 170939 |
| 2024-12-20 | 126.55 | $120.67 | 831927 |
| 2024-12-19 | 127.17 | $122.12 | 442810 |
| 2024-12-18 | 127.71 | $123.88 | 427800 |
| 2024-12-17 | 128.11 | $129.51 | 354900 |
| 2024-12-16 | 127.96 | $130.51 | 260900 |
| 2024-12-13 | 127.69 | $127.63 | 272600 |
| 2024-12-12 | 127.70 | $128.06 | 139800 |
| 2024-12-11 | 127.66 | $128.82 | 290400 |
| 2024-12-10 | 127.54 | $130.06 | 316000 |
| 2024-12-09 | 127.27 | $128.39 | 276809 |
| 2024-12-06 | 127.16 | $128.41 | 337500 |
| 2024-12-05 | 127.02 | $130.32 | 199000 |
| 2024-12-04 | 126.68 | $131.00 | 185100 |
| 2024-12-03 | 126.22 | $129.68 | 257847 |
| 2024-12-02 | 125.86 | $130.45 | 269040 |
| 2024-11-29 | 125.38 | $129.08 | 159610 |
| 2024-11-27 | 124.99 | $128.26 | 161400 |
| 2024-11-26 | 124.64 | $128.72 | 155700 |
| 2024-11-25 | 124.21 | $129.12 | 285902 |
| 2024-11-22 | 123.69 | $127.54 | 349211 |
| 2024-11-21 | 123.29 | $125.46 | 370600 |
| 2024-11-20 | 123.06 | $122.01 | 488900 |
| 2024-11-19 | 123.17 | $121.20 | 298800 |
| 2024-11-18 | 123.38 | $122.36 | 331637 |
| 2024-11-15 | 123.49 | $124.11 | 289400 |
| 2024-11-14 | 123.42 | $126.44 | 278100 |
| 2024-11-13 | 123.10 | $128.93 | 278610 |
| 2024-11-12 | 122.49 | $131.91 | 276210 |
| 2024-11-11 | 121.50 | $135.08 | 245344 |
| 2024-11-08 | 120.07 | $131.22 | 258318 |
| 2024-11-07 | 118.89 | $132.38 | 354600 |
| 2024-11-06 | 117.47 | $133.11 | 473000 |
| 2024-11-05 | 115.83 | $126.70 | 264104 |
| 2024-11-04 | 114.68 | $122.51 | 219900 |
| 2024-11-01 | 113.86 | $123.45 | 301700 |
| 2024-10-31 | 112.85 | $123.04 | 402407 |
| 2024-10-30 | 111.78 | $125.43 | 537947 |
| 2024-10-29 | 110.34 | $125.53 | 705600 |
| 2024-10-28 | 108.74 | $111.42 | 306829 |
| 2024-10-25 | 108.46 | $110.04 | 174900 |
| 2024-10-24 | 108.30 | $111.09 | 372600 |
| 2024-10-23 | 108.00 | $111.49 | 276732 |
| 2024-10-22 | 107.63 | $111.04 | 311900 |
| 2024-10-21 | 107.28 | $112.89 | 286100 |
| 2024-10-18 | 106.68 | $113.92 | 305300 |
| 2024-10-17 | 105.92 | $112.50 | 235200 |
| 2024-10-16 | 105.23 | $111.25 | 304500 |
| 2024-10-15 | 104.60 | $109.18 | 287600 |
| 2024-10-14 | 104.11 | $108.98 | 168430 |
| 2024-10-11 | 103.60 | $106.87 | 172600 |
| 2024-10-10 | 103.26 | $103.10 | 183100 |
| 2024-10-09 | 103.28 | $103.93 | 135600 |
| 2024-10-08 | 103.21 | $103.12 | 203700 |
| 2024-10-07 | 103.22 | $102.98 | 195226 |
| 2024-10-04 | 103.24 | $103.15 | 214600 |
| 2024-10-03 | 103.25 | $101.75 | 154016 |
| 2024-10-02 | 103.41 | $104.84 | 153806 |
| 2024-10-01 | 103.26 | $104.98 | 153100 |
| 2024-09-30 | 103.08 | $106.31 | 240038 |
| 2024-09-27 | 102.74 | $106.51 | 148418 |
| 2024-09-26 | 102.34 | $107.03 | 143500 |
| 2024-09-25 | 101.84 | $105.19 | 133109 |
| 2024-09-24 | 101.49 | $105.89 | 156200 |
| 2024-09-23 | 101.03 | $105.74 | 173600 |
| 2024-09-20 | 100.53 | $105.60 | 550900 |
| 2024-09-19 | 100.00 | $105.93 | 266300 |
| 2024-09-18 | 99.38 | $103.30 | 239400 |
| 2024-09-17 | 98.96 | $103.81 | 206300 |
| 2024-09-16 | 98.45 | $100.98 | 192813 |
| 2024-09-13 | 98.19 | $98.86 | 165930 |
| 2024-09-12 | 98.12 | $97.69 | 348211 |
| 2024-09-11 | 98.16 | $96.59 | 229318 |
| 2024-09-10 | 98.33 | $95.50 | 146400 |
| 2024-09-09 | 98.62 | $94.84 | 262229 |
| 2024-09-06 | 99.02 | $93.95 | 281938 |
| 2024-09-05 | 99.56 | $95.35 | 345246 |
| 2024-09-04 | 100.00 | $96.97 | 258400 |
| 2024-09-03 | 100.32 | $98.37 | 215626 |
| 2024-08-30 | 100.52 | $104.97 | 143600 |
| 2024-08-29 | 100.05 | $103.22 | 156100 |
| 2024-08-28 | 99.72 | $103.05 | 161900 |
| 2024-08-27 | 99.37 | $102.76 | 134128 |
| 2024-08-26 | 99.01 | $103.08 | 312400 |
| 2024-08-23 | 98.59 | $103.71 | 164279 |
| 2024-08-22 | 98.05 | $100.60 | 102800 |
| 2024-08-21 | 97.78 | $100.54 | 169734 |
| 2024-08-20 | 97.49 | $98.62 | 156200 |
| 2024-08-19 | 97.37 | $100.79 | 149012 |
| 2024-08-16 | 97.01 | $100.19 | 219428 |
| 2024-08-15 | 96.67 | $99.56 | 205200 |
| 2024-08-14 | 96.37 | $97.60 | 285436 |
| 2024-08-13 | 96.24 | $95.06 | 153200 |
| 2024-08-12 | 96.36 | $94.02 | 138300 |
| 2024-08-09 | 96.61 | $94.62 | 112100 |
| 2024-08-08 | 96.82 | $94.75 | 178200 |
| 2024-08-07 | 97.04 | $93.01 | 216226 |
| 2024-08-06 | 97.46 | $94.51 | 189000 |
| 2024-08-05 | 97.77 | $92.84 | 470300 |
| 2024-08-02 | 98.29 | $95.99 | 575200 |
| 2024-08-01 | 98.54 | $98.24 | 448938 |
| 2024-07-31 | 98.57 | $101.60 | 240100 |
| 2024-07-30 | 98.25 | $100.17 | 218600 |
| 2024-07-29 | 98.05 | $98.94 | 210700 |
| 2024-07-26 | 97.95 | $99.97 | 279737 |
| 2024-07-25 | 97.74 | $99.42 | 224336 |
| 2024-07-24 | 97.56 | $98.03 | 216341 |
| 2024-07-23 | 97.51 | $101.48 | 157621 |
| 2024-07-22 | 97.09 | $100.79 | 291607 |
| 2024-07-19 | 96.71 | $97.78 | 181642 |
| 2024-07-18 | 96.59 | $98.07 | 237100 |
| 2024-07-17 | 96.44 | $99.97 | 245000 |
| 2024-07-16 | 96.07 | $103.32 | 224438 |
| 2024-07-15 | 95.30 | $99.56 | 346700 |
| 2024-07-12 | 94.85 | $95.81 | 173600 |
| 2024-07-11 | 94.75 | $95.73 | 173516 |
| 2024-07-10 | 94.65 | $93.18 | 177010 |
| 2024-07-09 | 94.80 | $92.07 | 183501 |
| 2024-07-08 | 95.09 | $92.35 | 241900 |
| 2024-07-05 | 95.38 | $91.98 | 363100 |
| 2024-07-03 | 95.74 | $93.22 | 195200 |
| 2024-07-02 | 96.00 | $92.60 | 262900 |
| 2024-07-01 | 96.36 | $92.76 | 175528 |
| 2024-06-28 | 96.74 | $94.43 | 712300 |
| 2024-06-27 | 96.99 | $94.83 | 200342 |
| 2024-06-26 | 97.21 | $95.49 | 232826 |
| 2024-06-25 | 97.39 | $94.03 | 242936 |
| 2024-06-24 | 97.75 | $96.46 | 189605 |
| 2024-06-21 | 97.88 | $96.56 | 615746 |
| 2024-06-20 | 98.02 | $96.32 | 270012 |
| 2024-06-18 | 98.20 | $95.43 | 285300 |
| 2024-06-17 | 98.49 | $93.92 | 296708 |
| 2024-06-14 | 98.98 | $92.00 | 484300 |
| 2024-06-13 | 99.71 | $96.38 | 355642 |
| 2024-06-12 | 100.06 | $98.44 | 283932 |
| 2024-06-11 | 100.23 | $95.53 | 349917 |
| 2024-06-10 | 100.73 | $95.64 | 489546 |
| 2024-06-07 | 101.26 | $93.36 | 157700 |
| 2024-06-06 | 102.09 | $94.26 | 368347 |
| 2024-06-05 | 102.92 | $95.53 | 244400 |
| 2024-06-04 | 103.69 | $95.37 | 542700 |
| 2024-06-03 | 104.57 | $97.16 | 283705 |
| 2024-05-31 | 105.35 | $102.82 | 527400 |
| 2024-05-30 | 105.62 | $102.28 | 207400 |
| 2024-05-29 | 105.97 | $100.50 | 301902 |
| 2024-05-28 | 106.54 | $101.58 | 304900 |
| 2024-05-24 | 107.07 | $103.69 | 393200 |
| 2024-05-23 | 107.42 | $103.08 | 302400 |
| 2024-05-22 | 107.88 | $106.34 | 146528 |
| 2024-05-21 | 108.04 | $107.86 | 194600 |
| 2024-05-20 | 108.06 | $108.14 | 140121 |
| 2024-05-17 | 108.05 | $108.03 | 174300 |
| 2024-05-16 | 108.05 | $108.66 | 120404 |
| 2024-05-15 | 107.99 | $111.02 | 184936 |
| 2024-05-14 | 107.67 | $108.45 | 142515 |
| 2024-05-13 | 107.59 | $108.42 | 202411 |
| 2024-05-10 | 107.50 | $110.27 | 208840 |
| 2024-05-09 | 107.21 | $109.05 | 181010 |
| 2024-05-08 | 107.02 | $109.45 | 409544 |
| 2024-05-07 | 106.76 | $110.07 | 492636 |
| 2024-05-06 | 106.41 | $107.59 | 204234 |
| 2024-05-03 | 106.29 | $104.94 | 280500 |
| 2024-05-02 | 106.43 | $103.50 | 321600 |
| 2024-05-01 | 106.74 | $101.25 | 412841 |
| 2024-04-30 | 107.32 | $105.88 | 291341 |
| 2024-04-29 | 107.47 | $107.85 | 237047 |
| 2024-04-26 | 107.43 | $107.86 | 120338 |
| 2024-04-25 | 107.38 | $106.82 | 199400 |
| 2024-04-24 | 107.44 | $107.45 | 189800 |
| 2024-04-23 | 107.44 | $108.25 | 170300 |
| 2024-04-22 | 107.36 | $105.20 | 330631 |
| 2024-04-19 | 107.59 | $106.02 | 190210 |
| 2024-04-18 | 107.75 | $105.79 | 131000 |
| 2024-04-17 | 107.96 | $106.47 | 211208 |
| 2024-04-16 | 108.11 | $107.59 | 160100 |
| 2024-04-15 | 108.17 | $107.55 | 147200 |
| 2024-04-12 | 108.23 | $107.93 | 381600 |
| 2024-04-11 | 108.27 | $110.31 | 230200 |
| 2024-04-10 | 108.05 | $110.05 | 162400 |
| 2024-04-09 | 107.84 | $111.84 | 225800 |
| 2024-04-08 | 107.42 | $113.86 | 173510 |
| 2024-04-05 | 106.74 | $113.74 | 286541 |
| 2024-04-04 | 106.00 | $110.95 | 427454 |
| 2024-04-03 | 105.48 | $112.10 | 362400 |
| 2024-04-02 | 104.79 | $110.34 | 461900 |
| 2024-04-01 | 104.20 | $110.53 | 296119 |
| 2024-03-28 | 103.54 | $110.57 | 352546 |
| 2024-03-27 | 102.80 | $110.10 | 200528 |
| 2024-03-26 | 102.03 | $108.35 | 218814 |
| 2024-03-25 | 101.36 | $107.57 | 186000 |
| 2024-03-22 | 100.71 | $108.07 | 233549 |
| 2024-03-21 | 99.94 | $108.12 | 378900 |
| 2024-03-20 | 99.07 | $106.50 | 355431 |
| 2024-03-19 | 98.29 | $103.85 | 387815 |
| 2024-03-18 | 97.71 | $102.32 | 409523 |
| 2024-03-15 | 97.22 | $99.44 | 767546 |
| 2024-03-14 | 96.99 | $98.90 | 364300 |
| 2024-03-13 | 96.79 | $98.70 | 282538 |
| 2024-03-12 | 96.59 | $99.58 | 205900 |
| 2024-03-11 | 96.27 | $98.74 | 186300 |
| 2024-03-08 | 96.01 | $100.60 | 157927 |
| 2024-03-07 | 95.53 | $100.02 | 140728 |
| 2024-03-06 | 95.05 | $99.99 | 252800 |
| 2024-03-05 | 94.53 | $98.98 | 192602 |
| 2024-03-04 | 94.07 | $99.69 | 262330 |
| 2024-03-01 | 93.47 | $99.00 | 307600 |
| 2024-02-29 | 92.89 | $99.12 | 437400 |
| 2024-02-28 | 92.24 | $97.08 | 292340 |
| 2024-02-27 | 91.73 | $96.51 | 216400 |
| 2024-02-26 | 91.22 | $97.09 | 292700 |
| 2024-02-23 | 90.61 | $94.46 | 227004 |
| 2024-02-22 | 90.20 | $93.82 | 253522 |
| 2024-02-21 | 89.82 | $94.00 | 229300 |
| 2024-02-20 | 89.38 | $93.15 | 194811 |
| 2024-02-16 | 88.98 | $93.41 | 129700 |
| 2024-02-15 | 88.52 | $93.85 | 361947 |
| 2024-02-14 | 87.96 | $90.30 | 116500 |
| 2024-02-13 | 87.71 | $89.59 | 243833 |
| 2024-02-12 | 87.51 | $90.19 | 125201 |
| 2024-02-09 | 87.23 | $90.24 | 131505 |
| 2024-02-08 | 86.91 | $88.93 | 345704 |
| 2024-02-07 | 86.70 | $87.96 | 245000 |
| 2024-02-06 | 86.57 | $88.71 | 110100 |
| 2024-02-05 | 86.34 | $87.99 | 176300 |
| 2024-02-02 | 86.17 | $88.42 | 157200 |
| 2024-02-01 | 85.93 | $87.31 | 301831 |
| 2024-01-31 | 85.78 | $85.99 | 303709 |
| 2024-01-30 | 85.76 | $87.07 | 163000 |
| 2024-01-29 | 85.62 | $87.37 | 115029 |
| 2024-01-26 | 85.44 | $86.34 | 120855 |
| 2024-01-25 | 85.35 | $86.64 | 170230 |
| 2024-01-24 | 85.21 | $86.59 | 131040 |
| 2024-01-23 | 85.06 | $87.53 | 167424 |
| 2024-01-22 | 84.81 | $87.07 | 108700 |
| 2024-01-19 | 84.57 | $87.34 | 296800 |
| 2024-01-18 | 84.27 | $85.62 | 163144 |
| 2024-01-17 | 84.13 | $83.20 | 128700 |
| 2024-01-16 | 84.23 | $83.52 | 157100 |
| 2024-01-12 | 84.31 | $83.93 | 166404 |
| 2024-01-11 | 84.35 | $84.53 | 240537 |
| 2024-01-10 | 84.33 | $84.52 | 120700 |
| 2024-01-09 | 84.31 | $84.42 | 86800 |
| 2024-01-08 | 84.29 | $84.20 | 145946 |
| 2024-01-05 | 84.30 | $84.42 | 230900 |
| 2024-01-04 | 84.29 | $84.01 | 338000 |
| 2024-01-03 | 84.32 | $83.48 | 200300 |
| 2024-01-02 | 84.41 | $85.08 | 215200 |
| 2023-12-29 | 84.34 | $86.62 | 124913 |
| 2023-12-28 | 84.10 | $87.49 | 107025 |
| 2023-12-27 | 83.74 | $87.33 | 147025 |
| 2023-12-26 | 83.37 | $87.28 | 52000 |
| 2023-12-22 | 82.95 | $87.01 | 101231 |
| 2023-12-21 | 82.53 | $86.58 | 137100 |
| 2023-12-20 | 82.10 | $86.26 | 150526 |
| 2023-12-19 | 81.66 | $86.77 | 248500 |
| 2023-12-18 | 81.12 | $86.32 | 228400 |
| 2023-12-15 | 80.58 | $85.72 | 892400 |
| 2023-12-14 | 80.03 | $85.38 | 263900 |
| 2023-12-13 | 79.47 | $83.13 | 288443 |
| 2023-12-12 | 79.09 | $82.31 | 186147 |
| 2023-12-11 | 78.75 | $82.53 | 206900 |
| 2023-12-08 | 78.35 | $82.15 | 222002 |
| 2023-12-07 | 77.95 | $81.50 | 185300 |
| 2023-12-06 | 77.58 | $81.67 | 383202 |
| 2023-12-05 | 77.15 | $79.98 | 321103 |
| 2023-12-04 | 76.85 | $79.46 | 286000 |
| 2023-12-01 | 76.57 | $79.08 | 1.4M |
| 2023-11-30 | 76.31 | $77.15 | 222140 |
| 2023-11-29 | 76.22 | $76.58 | 276500 |
| 2023-11-28 | 76.18 | $77.37 | 171300 |
| 2023-11-27 | 76.06 | $79.11 | 165500 |
| 2023-11-24 | 75.73 | $79.79 | 100700 |
| 2023-11-22 | 75.31 | $78.93 | 124506 |
| 2023-11-21 | 74.93 | $79.21 | 127233 |
| 2023-11-20 | 74.48 | $79.00 | 213842 |
| 2023-11-17 | 74.00 | $79.14 | 123523 |
| 2023-11-16 | 73.46 | $78.78 | 94200 |
| 2023-11-15 | 72.90 | $79.43 | 142400 |
| 2023-11-14 | 72.21 | $79.29 | 175300 |
| 2023-11-13 | 71.46 | $77.52 | 175200 |
| 2023-11-10 | 70.83 | $77.00 | 148512 |
| 2023-11-09 | 70.18 | $76.25 | 235500 |
| 2023-11-08 | 69.54 | $75.07 | 222120 |
| 2023-11-07 | 68.96 | $75.03 | 229400 |
| 2023-11-06 | 68.32 | $75.03 | 219436 |
| 2023-11-03 | 67.61 | $75.07 | 363037 |
| 2023-11-02 | 66.82 | $72.32 | 444938 |
| 2023-11-01 | 66.25 | $69.05 | 462005 |
| 2023-10-31 | 65.95 | $63.30 | 376100 |
| 2023-10-30 | 66.23 | $63.34 | 198100 |
| 2023-10-27 | 66.53 | $63.09 | 268733 |
| 2023-10-26 | 66.90 | $62.80 | 137815 |
| 2023-10-25 | 67.33 | $62.41 | 303003 |
| 2023-10-24 | 67.84 | $62.10 | 498111 |
| 2023-10-23 | 68.45 | $64.94 | 215800 |
| 2023-10-20 | 68.82 | $65.08 | 218800 |
| 2023-10-19 | 69.21 | $65.23 | 646100 |
| 2023-10-18 | 69.63 | $66.71 | 417407 |
| 2023-10-17 | 69.94 | $71.00 | 345900 |
| 2023-10-16 | 69.83 | $69.96 | 298846 |
| 2023-10-13 | 69.81 | $70.00 | 297500 |
| 2023-10-12 | 69.79 | $70.86 | 166000 |
| 2023-10-11 | 69.68 | $71.69 | 136000 |
| 2023-10-10 | 69.47 | $69.71 | 135200 |
| 2023-10-09 | 69.45 | $70.29 | 233537 |
| 2023-10-06 | 69.36 | $68.63 | 169633 |
| 2023-10-05 | 69.43 | $67.59 | 128436 |
| 2023-10-04 | 69.63 | $68.79 | 202912 |
| 2023-10-03 | 69.72 | $67.98 | 214909 |
| 2023-10-02 | 69.90 | $67.71 | 223700 |
| 2023-09-29 | 70.13 | $70.22 | 200664 |
| 2023-09-28 | 70.12 | $70.89 | 161222 |
| 2023-09-27 | 70.04 | $70.11 | 328201 |
| 2023-09-26 | 70.03 | $69.18 | 121300 |
| 2023-09-25 | 70.12 | $70.88 | 151024 |
| 2023-09-22 | 70.04 | $69.15 | 132220 |
| 2023-09-21 | 70.13 | $69.08 | 129500 |
| 2023-09-20 | 70.24 | $70.85 | 161600 |
| 2023-09-19 | 70.18 | $72.17 | 192400 |
| 2023-09-18 | 69.97 | $72.42 | 448000 |
| 2023-09-15 | 69.71 | $68.30 | 1.2M |
| 2023-09-14 | 69.86 | $68.25 | 216900 |
| 2023-09-13 | 70.03 | $68.13 | 269300 |
| 2023-09-12 | 70.23 | $69.27 | 171700 |
| 2023-09-11 | 70.33 | $69.48 | 156200 |
| 2023-09-08 | 70.42 | $69.56 | 193700 |
| 2023-09-07 | 70.51 | $69.37 | 372900 |
| 2023-09-06 | 70.63 | $71.08 | 148249 |
| 2023-09-05 | 70.59 | $71.72 | 265117 |
| 2023-09-01 | 70.47 | $72.99 | 122100 |
| 2023-08-31 | 70.20 | $72.17 | 149810 |
| 2023-08-30 | 69.99 | $72.15 | 128831 |
| 2023-08-29 | 69.77 | $71.65 | 96200 |
| 2023-08-28 | 69.57 | $70.86 | 268739 |
| 2023-08-25 | 69.43 | $68.98 | 106300 |
| 2023-08-24 | 69.48 | $68.34 | 92600 |
| 2023-08-23 | 69.60 | $69.49 | 110100 |
| 2023-08-22 | 69.61 | $68.69 | 97500 |
| 2023-08-21 | 69.71 | $69.09 | 141844 |
| 2023-08-18 | 69.78 | $67.95 | 183900 |
| 2023-08-17 | 69.97 | $68.40 | 123700 |
| 2023-08-16 | 70.13 | $69.55 | 106500 |
| 2023-08-15 | 70.19 | $70.49 | 141522 |
| 2023-08-14 | 70.16 | $71.34 | 212645 |
| 2023-08-11 | 70.04 | $71.37 | 79305 |
| 2023-08-10 | 69.90 | $71.09 | 155400 |
| 2023-08-09 | 69.77 | $71.30 | 100500 |
| 2023-08-08 | 69.61 | $72.02 | 167710 |
| 2023-08-07 | 69.36 | $72.83 | 169919 |
| 2023-08-04 | 68.99 | $71.16 | 243400 |
| 2023-08-03 | 68.77 | $72.72 | 250900 |
| 2023-08-02 | 68.35 | $71.73 | 359127 |
| 2023-08-01 | 67.99 | $73.35 | 489715 |
| 2023-07-31 | 67.43 | $68.70 | 384066 |
| 2023-07-28 | 67.30 | $67.50 | 231000 |
| 2023-07-27 | 67.27 | $67.53 | 249800 |
| 2023-07-26 | 67.25 | $67.50 | 194809 |
| 2023-07-25 | 67.22 | $67.98 | 185829 |
| 2023-07-24 | 67.14 | $67.53 | 154904 |
| 2023-07-21 | 67.10 | $67.61 | 198500 |
| 2023-07-20 | 67.05 | $68.64 | 234217 |
| 2023-07-19 | 66.88 | $69.21 | 764400 |
| 2023-07-18 | 66.63 | $68.68 | 170500 |
| 2023-07-17 | 66.42 | $69.13 | 116816 |
| 2023-07-14 | 66.13 | $68.40 | 313237 |
| 2023-07-13 | 65.89 | $69.11 | 174000 |
| 2023-07-12 | 65.55 | $69.37 | 260030 |
| 2023-07-11 | 65.15 | $68.44 | 183800 |
| 2023-07-10 | 64.80 | $67.24 | 237900 |
| 2023-07-07 | 64.55 | $65.74 | 408500 |
| 2023-07-06 | 64.42 | $64.18 | 313646 |
| 2023-07-05 | 64.45 | $65.50 | 170611 |
| 2023-07-03 | 64.34 | $65.87 | 54423 |
| 2023-06-30 | 64.18 | $66.54 | 227514 |
| 2023-06-29 | 63.93 | $66.16 | 250600 |
| 2023-06-28 | 63.69 | $65.01 | 236700 |
| 2023-06-27 | 63.55 | $64.68 | 172900 |
| 2023-06-26 | 63.44 | $62.84 | 190700 |
| 2023-06-23 | 63.50 | $63.22 | 262100 |
| 2023-06-22 | 63.53 | $64.64 | 129400 |
| 2023-06-21 | 63.41 | $65.31 | 162600 |
| 2023-06-20 | 63.21 | $64.44 | 266200 |
| 2023-06-16 | 63.08 | $66.21 | 435000 |
| 2023-06-15 | 62.75 | $65.72 | 146830 |
| 2023-06-14 | 62.44 | $65.87 | 210107 |
| 2023-06-13 | 62.08 | $65.62 | 171314 |
| 2023-06-12 | 61.71 | $64.59 | 230407 |
| 2023-06-09 | 61.40 | $64.68 | 130848 |
| 2023-06-08 | 61.06 | $64.86 | 121209 |
| 2023-06-07 | 60.66 | $65.17 | 258105 |
| 2023-06-06 | 60.18 | $62.97 | 178400 |
| 2023-06-05 | 59.89 | $61.52 | 144702 |
| 2023-06-02 | 59.72 | $63.08 | 379712 |
| 2023-06-01 | 59.36 | $60.62 | 241949 |
| 2023-05-31 | 59.23 | $58.72 | 601010 |
| 2023-05-30 | 59.29 | $59.65 | 122200 |
| 2023-05-26 | 59.25 | $59.65 | 114401 |
| 2023-05-25 | 59.20 | $58.82 | 98600 |
| 2023-05-24 | 59.24 | $58.79 | 130500 |
| 2023-05-23 | 59.29 | $58.90 | 156217 |
| 2023-05-22 | 59.33 | $59.66 | 137502 |
| 2023-05-19 | 59.30 | $60.12 | 162200 |
| 2023-05-18 | 59.21 | $59.88 | 133800 |
| 2023-05-17 | 59.14 | $60.27 | 236305 |
| 2023-05-16 | 59.02 | $60.58 | 328501 |
| 2023-05-15 | 58.86 | $60.03 | 152500 |
| 2023-05-12 | 58.74 | $59.45 | 131400 |
| 2023-05-11 | 58.66 | $59.35 | 147147 |
| 2023-05-10 | 58.59 | $58.74 | 137700 |
| 2023-05-09 | 58.57 | $58.81 | 140600 |
| 2023-05-08 | 58.55 | $58.81 | 166600 |
| 2023-05-05 | 58.52 | $60.63 | 152900 |
| 2023-05-04 | 58.30 | $58.76 | 208045 |
| 2023-05-03 | 58.25 | $59.93 | 276205 |
| 2023-05-02 | 58.08 | $58.14 | 389000 |
| 2023-05-01 | 58.07 | $58.00 | 815900 |
| 2023-04-28 | 58.08 | $58.36 | 287749 |
| 2023-04-27 | 58.05 | $57.50 | 211400 |
| 2023-04-26 | 58.10 | $55.62 | 395300 |
| 2023-04-25 | 58.37 | $57.73 | 155200 |
| 2023-04-24 | 58.43 | $59.06 | 148400 |
| 2023-04-21 | 58.37 | $59.65 | 174601 |
| 2023-04-20 | 58.23 | $59.01 | 134117 |
| 2023-04-19 | 58.15 | $58.66 | 144319 |
| 2023-04-18 | 58.09 | $58.71 | 148400 |
| 2023-04-17 | 58.03 | $59.04 | 161427 |
| 2023-04-14 | 57.92 | $59.09 | 257334 |
| 2023-04-13 | 57.80 | $58.81 | 140910 |
| 2023-04-12 | 57.69 | $58.20 | 318119 |
| 2023-04-11 | 57.64 | $57.15 | 211900 |
| 2023-04-10 | 57.69 | $56.61 | 296427 |
| 2023-04-06 | 57.81 | $55.68 | 267900 |
| 2023-04-05 | 58.03 | $55.52 | 706112 |
| 2023-04-04 | 58.30 | $56.56 | 292200 |
| 2023-04-03 | 58.48 | $59.46 | 161000 |
| 2023-03-31 | 58.37 | $59.07 | 144113 |
| 2023-03-30 | 58.30 | $58.39 | 108000 |
| 2023-03-29 | 58.29 | $58.74 | 198200 |
| 2023-03-28 | 58.25 | $57.38 | 146728 |
| 2023-03-27 | 58.34 | $56.99 | 185120 |
| 2023-03-24 | 58.48 | $56.59 | 209646 |
| 2023-03-23 | 58.68 | $56.54 | 173900 |
| 2023-03-22 | 58.90 | $56.52 | 266109 |
| 2023-03-21 | 59.15 | $58.17 | 303500 |
| 2023-03-20 | 59.26 | $57.56 | 365506 |
| 2023-03-17 | 59.43 | $59.06 | 1.0M |
| 2023-03-16 | 59.47 | $60.08 | 295400 |
| 2023-03-15 | 59.41 | $58.39 | 475317 |
| 2023-03-14 | 59.52 | $60.90 | 312541 |
| 2023-03-13 | 59.37 | $59.32 | 678839 |
| 2023-03-10 | 59.38 | $59.74 | 480000 |
| 2023-03-09 | 59.34 | $61.47 | 465900 |
| 2023-03-08 | 59.11 | $61.32 | 337300 |
| 2023-03-07 | 58.88 | $61.66 | 489025 |
| 2023-03-06 | 58.59 | $59.49 | 348600 |
| 2023-03-03 | 58.49 | $60.68 | 222900 |
| 2023-03-02 | 58.26 | $60.66 | 301400 |
| 2023-03-01 | 58.01 | $59.56 | 151100 |
| 2023-02-28 | 57.85 | $58.65 | 330300 |
| 2023-02-27 | 57.77 | $58.34 | 605247 |
| 2023-02-24 | 57.70 | $57.24 | 111800 |
| 2023-02-23 | 57.75 | $58.09 | 189600 |
| 2023-02-22 | 57.72 | $57.32 | 362200 |
| 2023-02-21 | 57.76 | $56.21 | 231300 |
| 2023-02-17 | 57.92 | $58.60 | 314022 |
| 2023-02-16 | 57.85 | $58.98 | 271100 |
| 2023-02-15 | 57.73 | $59.47 | 456624 |
| 2023-02-14 | 57.55 | $59.00 | 246000 |
| 2023-02-13 | 57.40 | $59.50 | 298132 |
| 2023-02-10 | 57.18 | $58.99 | 343937 |
| 2023-02-09 | 56.99 | $59.87 | 331818 |
| 2023-02-08 | 56.68 | $60.30 | 264947 |
| 2023-02-07 | 56.30 | $60.03 | 317700 |
| 2023-02-06 | 55.91 | $59.36 | 268113 |
| 2023-02-03 | 55.55 | $60.41 | 182700 |
| 2023-02-02 | 55.03 | $61.80 | 317000 |
| 2023-02-01 | 54.32 | $58.74 | 256509 |
| 2023-01-31 | 53.86 | $57.81 | 331908 |
| 2023-01-30 | 53.44 | $56.29 | 119400 |
| 2023-01-27 | 53.14 | $56.39 | 124849 |
| 2023-01-26 | 52.80 | $56.58 | 158923 |
| 2023-01-25 | 52.40 | $55.92 | 223238 |
| 2023-01-24 | 52.03 | $56.61 | 142230 |
| 2023-01-23 | 51.55 | $55.28 | 145020 |
| 2023-01-20 | 51.16 | $54.49 | 242426 |
| 2023-01-19 | 50.81 | $52.61 | 218421 |
| 2023-01-18 | 50.62 | $53.63 | 204426 |
| 2023-01-17 | 50.30 | $53.76 | 273300 |
| 2023-01-13 | 49.93 | $53.60 | 198600 |
| 2023-01-12 | 49.55 | $52.72 | 197326 |
| 2023-01-11 | 49.21 | $51.76 | 102414 |
| 2023-01-10 | 48.95 | $52.11 | 147724 |
| 2023-01-09 | 48.61 | $52.00 | 292800 |
| 2023-01-06 | 48.26 | $52.00 | 269102 |
| 2023-01-05 | 47.86 | $50.01 | 307015 |
| 2023-01-04 | 47.64 | $49.96 | 223200 |
| 2023-01-03 | 47.39 | $48.51 | 315100 |
| 2022-12-30 | 47.27 | $46.92 | 195800 |
| 2022-12-29 | 47.31 | $48.39 | 205522 |
| 2022-12-28 | 47.20 | $47.85 | 155700 |
| 2022-12-27 | 47.13 | $49.04 | 125631 |
| 2022-12-23 | 46.93 | $49.09 | 195100 |
| 2022-12-22 | 46.70 | $48.67 | 209400 |
| 2022-12-21 | 46.49 | $48.84 | 249731 |
| 2022-12-20 | 46.24 | $47.68 | 199400 |
| 2022-12-19 | 46.09 | $47.15 | 237600 |
| 2022-12-16 | 45.98 | $46.91 | 866146 |
| 2022-12-15 | 45.88 | $46.94 | 464111 |
| 2022-12-14 | 45.77 | $47.54 | 174215 |
| 2022-12-13 | 45.59 | $47.79 | 249100 |
| 2022-12-12 | 45.36 | $47.24 | 238309 |
| 2022-12-09 | 45.16 | $46.57 | 127800 |
| 2022-12-08 | 45.01 | $47.16 | 127500 |
| 2022-12-07 | 44.78 | $46.83 | 234800 |
| 2022-12-06 | 44.57 | $45.93 | 268926 |
| 2022-12-05 | 44.42 | $46.74 | 143000 |
| 2022-12-02 | 44.18 | $47.57 | 406900 |
| 2022-12-01 | 43.82 | $47.35 | 420700 |
| 2022-11-30 | 43.45 | $47.34 | 407500 |
| 2022-11-29 | 43.04 | $45.50 | 201500 |
| 2022-11-28 | 42.78 | $45.71 | 206500 |
| 2022-11-25 | 42.47 | $46.59 | 92500 |
| 2022-11-23 | 42.04 | $46.27 | 265946 |
| 2022-11-22 | 41.59 | $46.56 | 416800 |
| 2022-11-21 | 41.07 | $45.96 | 286400 |
| 2022-11-18 | 40.56 | $45.70 | 652100 |
| 2022-11-17 | 40.02 | $45.47 | 1.9M |
| 2022-11-16 | 39.44 | $45.07 | 2.1M |
| 2022-11-15 | 38.85 | $41.40 | 661118 |
| 2022-11-14 | 38.58 | $40.10 | 576513 |
| 2022-11-11 | 38.42 | $43.23 | 352900 |
| 2022-11-10 | 37.91 | $41.60 | 307628 |
| 2022-11-09 | 37.53 | $39.78 | 411632 |
| 2022-11-08 | 37.29 | $40.37 | 285330 |
| 2022-11-07 | 36.96 | $40.65 | 263300 |
| 2022-11-04 | 36.58 | $39.39 | 345744 |
| 2022-11-03 | 36.28 | $37.88 | 412846 |
| 2022-11-02 | 36.11 | $36.09 | 201100 |
| 2022-11-01 | 36.11 | $37.43 | 217343 |
| 2022-10-31 | 35.98 | $37.30 | 260300 |
| 2022-10-28 | 35.84 | $38.10 | 303718 |
| 2022-10-27 | 35.60 | $36.91 | 307127 |
| 2022-10-26 | 35.46 | $36.60 | 153600 |
| 2022-10-25 | 35.34 | $36.78 | 170240 |
| 2022-10-24 | 35.19 | $35.52 | 648618 |
| 2022-10-21 | 35.15 | $35.83 | 202600 |
| 2022-10-20 | 35.08 | $34.92 | 179022 |
| 2022-10-19 | 35.10 | $35.40 | 285346 |
| 2022-10-18 | 35.07 | $36.26 | 314515 |
| 2022-10-17 | 34.94 | $34.48 | 265300 |
| 2022-10-14 | 34.99 | $32.59 | 259312 |
| 2022-10-13 | 35.25 | $33.37 | 402811 |
| 2022-10-12 | 35.44 | $33.90 | 300233 |
| 2022-10-11 | 35.61 | $33.50 | 364500 |
| 2022-10-10 | 35.83 | $32.79 | 189746 |
| 2022-10-07 | 36.15 | $34.30 | 249249 |
| 2022-10-06 | 36.34 | $35.20 | 916500 |
| 2022-10-05 | 36.46 | $36.19 | 554241 |
| 2022-10-04 | 36.49 | $35.81 | 714047 |
| 2022-10-03 | 36.56 | $34.21 | 290435 |
| 2022-09-30 | 36.81 | $33.36 | 459500 |
| 2022-09-29 | 37.17 | $33.37 | 523520 |
| 2022-09-28 | 37.57 | $33.50 | 673500 |
| 2022-09-27 | 38.00 | $33.19 | 316800 |
| 2022-09-26 | 38.51 | $33.80 | 273400 |
| 2022-09-23 | 39.00 | $34.79 | 432503 |
| 2022-09-22 | 39.45 | $35.09 | 166700 |
| 2022-09-21 | 39.90 | $36.85 | 228600 |
| 2022-09-20 | 40.22 | $37.95 | 237300 |
| 2022-09-19 | 40.46 | $38.15 | 386300 |
| 2022-09-16 | 40.71 | $37.50 | 795333 |
| 2022-09-15 | 41.05 | $38.38 | 392218 |
| 2022-09-14 | 41.33 | $39.25 | 477200 |
| 2022-09-13 | 41.54 | $39.77 | 213300 |
| 2022-09-12 | 41.73 | $41.35 | 233216 |
| 2022-09-09 | 41.77 | $40.90 | 275800 |
| 2022-09-08 | 41.86 | $40.19 | 218305 |
| 2022-09-07 | 42.04 | $39.34 | 293308 |
| 2022-09-06 | 42.32 | $38.71 | 497700 |
| 2022-09-02 | 42.70 | $39.91 | 371003 |
| 2022-09-01 | 43.00 | $40.20 | 304400 |
| 2022-08-31 | 43.29 | $41.09 | 302700 |
| 2022-08-30 | 43.52 | $41.51 | 188300 |
| 2022-08-29 | 43.74 | $42.36 | 143217 |
| 2022-08-26 | 43.88 | $43.16 | 259549 |
| 2022-08-25 | 43.96 | $44.64 | 184439 |
| 2022-08-24 | 43.89 | $43.83 | 140132 |
| 2022-08-23 | 43.89 | $43.48 | 257100 |
| 2022-08-22 | 43.93 | $43.72 | 351100 |
| 2022-08-19 | 43.96 | $45.00 | 275800 |
| 2022-08-18 | 43.85 | $44.79 | 279903 |
| 2022-08-17 | 43.75 | $44.04 | 236842 |
| 2022-08-16 | 43.72 | $45.35 | 441700 |
| 2022-08-15 | 43.55 | $45.81 | 152500 |
| 2022-08-12 | 43.31 | $45.26 | 124805 |
| 2022-08-11 | 43.10 | $44.80 | 129000 |
| 2022-08-10 | 42.92 | $44.25 | 135134 |
| 2022-08-09 | 42.78 | $42.54 | 387338 |
| 2022-08-08 | 42.81 | $44.16 | 258618 |
| 2022-08-05 | 42.67 | $44.60 | 136700 |
| 2022-08-04 | 42.46 | $44.31 | 174600 |
| 2022-08-03 | 42.27 | $44.32 | 172742 |
| 2022-08-02 | 42.05 | $42.60 | 249747 |
| 2022-08-01 | 42.00 | $42.16 | 307200 |
| 2022-07-29 | 41.98 | $41.22 | 530545 |
| 2022-07-28 | 42.06 | $41.24 | 391600 |
| 2022-07-27 | 42.14 | $41.18 | 534240 |
| 2022-07-26 | 42.25 | $40.51 | 663928 |
| 2022-07-25 | 42.43 | $41.57 | 471600 |
| 2022-07-22 | 42.52 | $42.01 | 183300 |
| 2022-07-21 | 42.57 | $42.91 | 174100 |
| 2022-07-20 | 42.54 | $42.50 | 394935 |
| 2022-07-19 | 42.54 | $43.36 | 194446 |
| 2022-07-18 | 42.45 | $40.57 | 351226 |
| 2022-07-15 | 42.65 | $40.00 | 334100 |
| 2022-07-14 | 42.93 | $39.71 | 372100 |
| 2022-07-13 | 43.27 | $40.46 | 197005 |
| 2022-07-12 | 43.57 | $40.85 | 331213 |
| 2022-07-11 | 43.85 | $40.91 | 235703 |
| 2022-07-08 | 44.16 | $41.66 | 221727 |
| 2022-07-07 | 44.42 | $42.49 | 275825 |
| 2022-07-06 | 44.63 | $41.26 | 932000 |
| 2022-07-05 | 44.98 | $41.38 | 442118 |
| 2022-07-01 | 45.36 | $43.82 | 241800 |
| 2022-06-30 | 45.52 | $43.75 | 440622 |
| 2022-06-29 | 45.71 | $43.08 | 289934 |
| 2022-06-28 | 45.99 | $43.67 | 230131 |
| 2022-06-27 | 46.23 | $46.37 | 384619 |
| 2022-06-24 | 46.22 | $45.64 | 993000 |
| 2022-06-23 | 46.28 | $43.34 | 539924 |
| 2022-06-22 | 46.59 | $43.47 | 536400 |
| 2022-06-21 | 46.92 | $43.67 | 478410 |
| 2022-06-17 | 47.26 | $43.43 | 697811 |
| 2022-06-16 | 47.66 | $44.29 | 683238 |
| 2022-06-15 | 48.02 | $45.21 | 431444 |
| 2022-06-14 | 48.31 | $45.01 | 658503 |
| 2022-06-13 | 48.66 | $44.47 | 730655 |
| 2022-06-10 | 49.10 | $45.64 | 277511 |
| 2022-06-09 | 49.46 | $48.43 | 349622 |
| 2022-06-08 | 49.57 | $49.40 | 416620 |
| 2022-06-07 | 49.59 | $50.21 | 718403 |
| 2022-06-06 | 49.52 | $51.24 | 547576 |
| 2022-06-03 | 49.34 | $49.18 | 478119 |
| 2022-06-02 | 49.36 | $51.42 | 753047 |
| 2022-06-01 | 49.14 | $49.84 | 317300 |
| 2022-05-31 | 49.07 | $50.00 | 526710 |
| 2022-05-27 | 48.97 | $50.07 | 215849 |
| 2022-05-26 | 48.86 | $49.45 | 374332 |
| 2022-05-25 | 48.80 | $48.85 | 267200 |
| 2022-05-24 | 48.79 | $48.92 | 437722 |
| 2022-05-23 | 48.78 | $49.34 | 521131 |
| 2022-05-20 | 48.72 | $47.50 | 371232 |
| 2022-05-19 | 48.84 | $46.79 | 340011 |
| 2022-05-18 | 49.06 | $48.13 | 164625 |
| 2022-05-17 | 49.16 | $50.93 | 473100 |
| 2022-05-16 | 48.97 | $49.87 | 275708 |
| 2022-05-13 | 48.88 | $50.25 | 446100 |
| 2022-05-12 | 48.73 | $47.34 | 306100 |
| 2022-05-11 | 48.88 | $45.46 | 682400 |
| 2022-05-10 | 49.24 | $48.00 | 804300 |
| 2022-05-09 | 49.37 | $46.13 | 763600 |
| 2022-05-06 | 49.71 | $48.25 | 307700 |
| 2022-05-05 | 49.87 | $48.87 | 427114 |
| 2022-05-04 | 49.97 | $50.95 | 435435 |
| 2022-05-03 | 49.87 | $50.12 | 647047 |
| 2022-05-02 | 49.84 | $48.21 | 354940 |
| 2022-04-29 | 50.01 | $47.00 | 269800 |
| 2022-04-28 | 50.33 | $48.97 | 277800 |
| 2022-04-27 | 50.47 | $47.04 | 392100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
91.85
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.04
Average
88.57
Maximum
130.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 91.85 | $91.81 | 724264 |
| 2026-07-15 | 92.16 | $87.17 | 633228 |
| 2026-07-14 | 92.96 | $87.17 | 492447 |
| 2026-07-13 | 93.78 | $86.72 | 425000 |
| 2026-07-10 | 94.65 | $89.16 | 417444 |
| 2026-07-09 | 95.26 | $87.30 | 1.2M |
| 2026-07-08 | 96.06 | $86.56 | 830800 |
| 2026-07-07 | 96.93 | $94.02 | 764600 |
| 2026-07-06 | 97.06 | $97.04 | 500345 |
| 2026-07-02 | 96.86 | $92.78 | 548924 |
| 2026-07-01 | 97.06 | $93.69 | 677836 |
| 2026-06-30 | 97.14 | $98.63 | 563635 |
| 2026-06-29 | 96.72 | $98.25 | 653933 |
| 2026-06-26 | 96.30 | $100.61 | 1.2M |
| 2026-06-25 | 95.63 | $98.82 | 620400 |
| 2026-06-24 | 95.10 | $96.85 | 1.1M |
| 2026-06-23 | 94.74 | $96.62 | 813229 |
| 2026-06-22 | 94.39 | $102.28 | 915009 |
| 2026-06-18 | 93.45 | $106.20 | 1.6M |
| 2026-06-17 | 92.05 | $99.19 | 916905 |
| 2026-06-16 | 91.26 | $102.50 | 1.1M |
| 2026-06-15 | 90.08 | $96.72 | 1.6M |
| 2026-06-12 | 89.41 | $91.57 | 872224 |
| 2026-06-11 | 89.23 | $89.15 | 1.1M |
| 2026-06-10 | 89.29 | $82.92 | 1.1M |
| 2026-06-09 | 89.99 | $88.48 | 555700 |
| 2026-06-08 | 90.21 | $87.92 | 575646 |
| 2026-06-05 | 90.54 | $87.95 | 455950 |
| 2026-06-04 | 90.94 | $88.31 | 567500 |
| 2026-06-03 | 91.36 | $89.07 | 697612 |
| 2026-06-02 | 91.75 | $89.83 | 563309 |
| 2026-06-01 | 92.10 | $90.43 | 393304 |
| 2026-05-29 | 92.42 | $92.43 | 506100 |
| 2026-05-28 | 92.58 | $93.01 | 406307 |
| 2026-05-27 | 92.70 | $93.82 | 472548 |
| 2026-05-26 | 92.77 | $94.53 | 531700 |
| 2026-05-22 | 92.81 | $91.83 | 1.7M |
| 2026-05-21 | 93.16 | $91.18 | 640321 |
| 2026-05-20 | 93.62 | $90.49 | 759348 |
| 2026-05-19 | 94.22 | $84.46 | 570504 |
| 2026-05-18 | 95.48 | $88.03 | 387104 |
| 2026-05-15 | 96.51 | $88.60 | 421112 |
| 2026-05-14 | 97.57 | $91.17 | 432113 |
| 2026-05-13 | 98.43 | $91.02 | 628600 |
| 2026-05-12 | 99.36 | $94.20 | 488500 |
| 2026-05-11 | 100.02 | $96.57 | 683013 |
| 2026-05-08 | 100.49 | $100.94 | 638705 |
| 2026-05-07 | 100.55 | $102.39 | 807620 |
| 2026-05-06 | 100.47 | $101.53 | 719400 |
| 2026-05-05 | 100.48 | $97.23 | 481517 |
| 2026-05-04 | 100.88 | $94.91 | 504509 |
| 2026-05-01 | 101.51 | $97.94 | 423332 |
| 2026-04-30 | 101.86 | $98.27 | 473700 |
| 2026-04-29 | 102.18 | $96.30 | 760900 |
| 2026-04-28 | 102.70 | $99.53 | 437700 |
| 2026-04-27 | 102.87 | $103.26 | 577731 |
| 2026-04-24 | 102.62 | $101.28 | 512735 |
| 2026-04-23 | 102.53 | $102.92 | 430100 |
| 2026-04-22 | 102.25 | $103.86 | 684300 |
| 2026-04-21 | 101.84 | $105.61 | 587765 |
| 2026-04-20 | 101.22 | $107.66 | 1.1M |
| 2026-04-17 | 100.34 | $109.55 | 1.1M |
| 2026-04-16 | 99.23 | $98.93 | 710200 |
| 2026-04-15 | 99.12 | $101.41 | 475646 |
| 2026-04-14 | 98.76 | $104.16 | 629723 |
| 2026-04-13 | 98.12 | $102.39 | 506800 |
| 2026-04-10 | 97.62 | $101.65 | 494716 |
| 2026-04-09 | 97.20 | $102.25 | 585205 |
| 2026-04-08 | 96.76 | $102.95 | 1.1M |
| 2026-04-07 | 96.26 | $94.65 | 705800 |
| 2026-04-06 | 96.62 | $96.11 | 672700 |
| 2026-04-02 | 96.90 | $98.37 | 1.2M |
| 2026-04-01 | 97.03 | $101.00 | 949200 |
| 2026-03-31 | 96.99 | $96.66 | 890447 |
| 2026-03-30 | 97.46 | $91.34 | 843211 |
| 2026-03-27 | 98.58 | $91.58 | 814902 |
| 2026-03-26 | 99.84 | $92.45 | 1.1M |
| 2026-03-25 | 101.17 | $97.56 | 432644 |
| 2026-03-24 | 102.15 | $95.46 | 539208 |
| 2026-03-23 | 103.47 | $95.73 | 865000 |
| 2026-03-20 | 104.89 | $94.21 | 1.3M |
| 2026-03-19 | 106.62 | $98.34 | 627800 |
| 2026-03-18 | 108.11 | $97.19 | 849102 |
| 2026-03-17 | 109.87 | $99.50 | 841300 |
| 2026-03-16 | 111.58 | $98.31 | 597500 |
| 2026-03-13 | 113.58 | $97.93 | 627945 |
| 2026-03-12 | 115.79 | $103.60 | 435825 |
| 2026-03-11 | 117.60 | $108.14 | 356700 |
| 2026-03-10 | 119.11 | $107.75 | 669600 |
| 2026-03-09 | 120.77 | $107.02 | 405334 |
| 2026-03-06 | 122.63 | $107.79 | 300100 |
| 2026-03-05 | 124.51 | $113.40 | 367548 |
| 2026-03-04 | 125.93 | $117.71 | 408800 |
| 2026-03-03 | 126.93 | $116.61 | 397411 |
| 2026-03-02 | 128.03 | $121.64 | 380500 |
| 2026-02-27 | 128.65 | $126.17 | 438241 |
| 2026-02-26 | 128.81 | $124.87 | 421600 |
| 2026-02-25 | 129.06 | $124.78 | 446828 |
| 2026-02-24 | 129.28 | $125.31 | 438600 |
| 2026-02-23 | 129.43 | $122.65 | 431747 |
| 2026-02-20 | 129.82 | $128.63 | 413000 |
| 2026-02-19 | 129.61 | $130.60 | 340012 |
| 2026-02-18 | 129.16 | $132.87 | 382708 |
| 2026-02-17 | 128.42 | $133.43 | 291800 |
| 2026-02-13 | 127.57 | $134.82 | 392207 |
| 2026-02-12 | 126.53 | $133.91 | 588200 |
| 2026-02-11 | 125.51 | $134.52 | 316400 |
| 2026-02-10 | 124.36 | $134.44 | 330616 |
| 2026-02-09 | 123.14 | $132.81 | 584200 |
| 2026-02-06 | 122.03 | $134.05 | 1.1M |
| 2026-02-05 | 120.72 | $127.90 | 847200 |
| 2026-02-04 | 119.93 | $127.61 | 1.2M |
| 2026-02-03 | 119.12 | $117.87 | 954000 |
| 2026-02-02 | 119.21 | $114.62 | 1.5M |
| 2026-01-30 | 119.61 | $121.10 | 543100 |
| 2026-01-29 | 119.34 | $119.78 | 386000 |
| 2026-01-28 | 119.17 | $117.60 | 278800 |
| 2026-01-27 | 119.19 | $117.60 | 362200 |
| 2026-01-26 | 119.19 | $120.48 | 172132 |
| 2026-01-23 | 118.88 | $120.72 | 239805 |
| 2026-01-22 | 118.53 | $121.40 | 299525 |
| 2026-01-21 | 118.07 | $119.90 | 279846 |
| 2026-01-20 | 117.73 | $117.84 | 241000 |
| 2026-01-16 | 117.57 | $121.54 | 200700 |
| 2026-01-15 | 117.01 | $121.81 | 212839 |
| 2026-01-14 | 116.39 | $120.07 | 252900 |
| 2026-01-13 | 115.91 | $119.29 | 304438 |
| 2026-01-12 | 115.50 | $120.38 | 500711 |
| 2026-01-09 | 114.95 | $120.20 | 261900 |
| 2026-01-08 | 114.40 | $118.91 | 437305 |
| 2026-01-07 | 113.92 | $113.43 | 319200 |
| 2026-01-06 | 113.94 | $116.43 | 372600 |
| 2026-01-05 | 113.65 | $114.61 | 281000 |
| 2026-01-02 | 113.52 | $112.57 | 437445 |
| 2025-12-31 | 113.59 | $111.72 | 399840 |
| 2025-12-30 | 113.72 | $113.25 | 254803 |
| 2025-12-29 | 113.70 | $113.09 | 340248 |
| 2025-12-26 | 113.69 | $114.21 | 134305 |
| 2025-12-24 | 113.56 | $114.27 | 134015 |
| 2025-12-23 | 113.41 | $114.33 | 272400 |
| 2025-12-22 | 113.22 | $114.77 | 250602 |
| 2025-12-19 | 112.95 | $113.71 | 777900 |
| 2025-12-18 | 112.73 | $113.72 | 606918 |
| 2025-12-17 | 112.47 | $112.83 | 574615 |
| 2025-12-16 | 112.27 | $114.39 | 387600 |
| 2025-12-15 | 111.89 | $115.45 | 265000 |
| 2025-12-12 | 111.39 | $116.14 | 819000 |
| 2025-12-11 | 110.80 | $115.70 | 586822 |
| 2025-12-10 | 110.24 | $113.74 | 819189 |
| 2025-12-09 | 109.87 | $109.61 | 664713 |
| 2025-12-08 | 109.93 | $108.08 | 574214 |
| 2025-12-05 | 110.16 | $110.65 | 443900 |
| 2025-12-04 | 110.15 | $113.26 | 559700 |
| 2025-12-03 | 109.89 | $112.71 | 322300 |
| 2025-12-02 | 109.67 | $109.35 | 531128 |
| 2025-12-01 | 109.81 | $109.85 | 697400 |
| 2025-11-28 | 109.92 | $112.24 | 103700 |
| 2025-11-26 | 109.84 | $111.99 | 464800 |
| 2025-11-25 | 109.80 | $111.55 | 774133 |
| 2025-11-24 | 109.84 | $107.35 | 523900 |
| 2025-11-21 | 110.35 | $106.00 | 565003 |
| 2025-11-20 | 111.05 | $104.39 | 455300 |
| 2025-11-19 | 112.00 | $104.95 | 545621 |
| 2025-11-18 | 112.97 | $107.04 | 580222 |
| 2025-11-17 | 113.82 | $107.16 | 527200 |
| 2025-11-14 | 114.73 | $111.75 | 370000 |
| 2025-11-13 | 115.25 | $111.80 | 372023 |
| 2025-11-12 | 115.82 | $113.07 | 681200 |
| 2025-11-11 | 116.30 | $115.21 | 320600 |
| 2025-11-10 | 116.61 | $115.06 | 282000 |
| 2025-11-07 | 116.93 | $114.39 | 335600 |
| 2025-11-06 | 117.32 | $111.98 | 307013 |
| 2025-11-05 | 117.97 | $112.48 | 631313 |
| 2025-11-04 | 118.62 | $111.65 | 578200 |
| 2025-11-03 | 119.36 | $115.05 | 375763 |
| 2025-10-31 | 119.80 | $116.82 | 432900 |
| 2025-10-30 | 120.08 | $118.12 | 788600 |
| 2025-10-29 | 120.20 | $114.34 | 1.2M |
| 2025-10-28 | 120.67 | $121.14 | 577500 |
| 2025-10-27 | 120.45 | $121.47 | 308200 |
| 2025-10-24 | 120.14 | $120.10 | 393200 |
| 2025-10-23 | 119.91 | $123.33 | 378645 |
| 2025-10-22 | 119.32 | $120.73 | 833318 |
| 2025-10-21 | 118.91 | $123.35 | 442611 |
| 2025-10-20 | 118.18 | $122.84 | 536507 |
| 2025-10-17 | 117.44 | $121.87 | 316324 |
| 2025-10-16 | 116.75 | $121.66 | 418942 |
| 2025-10-15 | 116.01 | $121.36 | 456529 |
| 2025-10-14 | 115.25 | $120.34 | 475200 |
| 2025-10-13 | 114.53 | $115.74 | 455605 |
| 2025-10-10 | 114.22 | $115.98 | 280800 |
| 2025-10-09 | 113.85 | $118.43 | 280700 |
| 2025-10-08 | 113.23 | $119.78 | 346100 |
| 2025-10-07 | 112.45 | $117.40 | 367517 |
| 2025-10-06 | 111.88 | $118.64 | 464618 |
| 2025-10-03 | 111.18 | $117.56 | 590923 |
| 2025-10-02 | 110.59 | $112.52 | 299709 |
| 2025-10-01 | 110.49 | $111.41 | 255925 |
| 2025-09-30 | 110.51 | $111.74 | 395845 |
| 2025-09-29 | 110.52 | $109.61 | 526700 |
| 2025-09-26 | 110.75 | $110.06 | 393500 |
| 2025-09-25 | 110.98 | $109.90 | 460000 |
| 2025-09-24 | 111.25 | $108.14 | 749322 |
| 2025-09-23 | 111.74 | $109.45 | 784922 |
| 2025-09-22 | 112.13 | $110.80 | 735000 |
| 2025-09-19 | 112.43 | $110.45 | 1.3M |
| 2025-09-18 | 112.76 | $109.64 | 759928 |
| 2025-09-17 | 113.19 | $109.53 | 552502 |
| 2025-09-16 | 113.64 | $108.82 | 455300 |
| 2025-09-15 | 114.17 | $109.07 | 491942 |
| 2025-09-12 | 114.68 | $110.28 | 457200 |
| 2025-09-11 | 115.08 | $113.08 | 512919 |
| 2025-09-10 | 115.23 | $113.60 | 272223 |
| 2025-09-09 | 115.31 | $113.96 | 266584 |
| 2025-09-08 | 115.34 | $116.39 | 442200 |
| 2025-09-05 | 115.11 | $117.80 | 236900 |
| 2025-09-04 | 114.74 | $116.42 | 306449 |
| 2025-09-03 | 114.46 | $114.06 | 327200 |
| 2025-09-02 | 114.50 | $114.88 | 251312 |
| 2025-08-29 | 114.53 | $115.37 | 323141 |
| 2025-08-28 | 114.59 | $116.81 | 435133 |
| 2025-08-27 | 114.59 | $117.50 | 445000 |
| 2025-08-26 | 114.60 | $117.53 | 402631 |
| 2025-08-25 | 114.67 | $115.36 | 477700 |
| 2025-08-22 | 115.02 | $117.14 | 367148 |
| 2025-08-21 | 115.28 | $111.93 | 936400 |
| 2025-08-20 | 116.13 | $112.70 | 476589 |
| 2025-08-19 | 117.00 | $113.31 | 654010 |
| 2025-08-18 | 117.90 | $110.25 | 452047 |
| 2025-08-15 | 119.17 | $110.31 | 280704 |
| 2025-08-14 | 120.53 | $111.68 | 328805 |
| 2025-08-13 | 121.85 | $114.42 | 671000 |
| 2025-08-12 | 122.95 | $112.21 | 366600 |
| 2025-08-11 | 124.33 | $108.78 | 463420 |
| 2025-08-08 | 126.11 | $111.13 | 406800 |
| 2025-08-07 | 127.75 | $115.86 | 980800 |
| 2025-08-06 | 129.00 | $109.27 | 2.1M |
| 2025-08-05 | 130.95 | $132.03 | 338083 |
| 2025-08-04 | 130.71 | $131.03 | 244801 |
| 2025-08-01 | 130.54 | $130.42 | 534518 |
| 2025-07-31 | 130.40 | $134.17 | 312500 |
| 2025-07-30 | 129.87 | $132.47 | 427684 |
| 2025-07-29 | 129.45 | $130.34 | 140139 |
| 2025-07-28 | 129.19 | $131.63 | 515203 |
| 2025-07-25 | 128.75 | $133.28 | 177923 |
| 2025-07-24 | 128.10 | $132.07 | 205600 |
| 2025-07-23 | 127.51 | $132.28 | 252500 |
| 2025-07-22 | 126.82 | $130.86 | 232611 |
| 2025-07-21 | 126.21 | $128.04 | 263036 |
| 2025-07-18 | 125.81 | $129.99 | 241426 |
| 2025-07-17 | 125.16 | $129.63 | 281307 |
| 2025-07-16 | 124.50 | $125.32 | 231834 |
| 2025-07-15 | 124.25 | $123.87 | 243100 |
| 2025-07-14 | 124.13 | $126.68 | 180706 |
| 2025-07-11 | 123.74 | $127.33 | 240200 |
| 2025-07-10 | 123.28 | $128.22 | 221223 |
| 2025-07-09 | 122.73 | $126.47 | 274945 |
| 2025-07-08 | 122.35 | $126.47 | 368200 |
| 2025-07-07 | 121.97 | $124.97 | 352900 |
| 2025-07-03 | 121.74 | $125.45 | 153726 |
| 2025-07-02 | 121.46 | $124.92 | 232008 |
| 2025-07-01 | 121.22 | $124.08 | 239400 |
| 2025-06-30 | 121.05 | $120.55 | 330800 |
| 2025-06-27 | 121.23 | $120.70 | 297919 |
| 2025-06-26 | 121.41 | $121.28 | 296400 |
| 2025-06-25 | 121.54 | $118.66 | 358117 |
| 2025-06-24 | 121.97 | $118.44 | 321922 |
| 2025-06-23 | 122.43 | $117.49 | 331411 |
| 2025-06-20 | 123.03 | $115.63 | 892900 |
| 2025-06-18 | 123.84 | $118.18 | 456400 |
| 2025-06-17 | 124.47 | $119.57 | 312700 |
| 2025-06-16 | 125.01 | $123.74 | 650000 |
| 2025-06-13 | 125.18 | $124.13 | 335637 |
| 2025-06-12 | 125.34 | $125.12 | 154122 |
| 2025-06-11 | 125.42 | $126.52 | 158541 |
| 2025-06-10 | 125.38 | $126.19 | 134010 |
| 2025-06-09 | 125.38 | $127.50 | 206429 |
| 2025-06-06 | 125.26 | $127.00 | 131910 |
| 2025-06-05 | 125.18 | $125.67 | 213205 |
| 2025-06-04 | 125.22 | $124.24 | 161500 |
| 2025-06-03 | 125.38 | $123.43 | 294800 |
| 2025-06-02 | 125.61 | $122.21 | 213920 |
| 2025-05-30 | 125.96 | $122.99 | 252000 |
| 2025-05-29 | 126.22 | $123.80 | 238946 |
| 2025-05-28 | 126.39 | $123.56 | 166722 |
| 2025-05-27 | 126.55 | $126.53 | 334232 |
| 2025-05-23 | 126.40 | $123.22 | 171800 |
| 2025-05-22 | 126.54 | $124.91 | 182400 |
| 2025-05-21 | 126.50 | $125.56 | 151028 |
| 2025-05-20 | 126.35 | $128.90 | 156700 |
| 2025-05-19 | 125.81 | $129.74 | 175002 |
| 2025-05-16 | 125.09 | $130.25 | 214800 |
| 2025-05-15 | 124.24 | $128.28 | 208613 |
| 2025-05-14 | 123.51 | $128.55 | 295900 |
| 2025-05-13 | 122.69 | $129.44 | 303021 |
| 2025-05-12 | 121.72 | $128.66 | 286700 |
| 2025-05-09 | 120.76 | $127.86 | 271300 |
| 2025-05-08 | 119.81 | $125.93 | 255202 |
| 2025-05-07 | 119.00 | $122.07 | 312813 |
| 2025-05-06 | 118.48 | $122.29 | 250900 |
| 2025-05-05 | 117.85 | $122.63 | 339500 |
| 2025-05-02 | 117.12 | $123.77 | 335700 |
| 2025-05-01 | 116.23 | $118.23 | 411500 |
| 2025-04-30 | 115.89 | $120.12 | 384920 |
| 2025-04-29 | 115.37 | $118.50 | 324606 |
| 2025-04-28 | 115.00 | $119.25 | 304137 |
| 2025-04-25 | 114.54 | $119.95 | 162752 |
| 2025-04-24 | 114.01 | $120.00 | 189145 |
| 2025-04-23 | 113.48 | $115.30 | 287946 |
| 2025-04-22 | 113.43 | $112.95 | 252600 |
| 2025-04-21 | 113.65 | $109.82 | 172600 |
| 2025-04-17 | 114.22 | $113.38 | 228800 |
| 2025-04-16 | 114.48 | $113.49 | 272202 |
| 2025-04-15 | 114.77 | $115.55 | 189000 |
| 2025-04-14 | 114.88 | $115.46 | 286145 |
| 2025-04-11 | 115.04 | $115.32 | 341444 |
| 2025-04-10 | 115.23 | $113.09 | 783624 |
| 2025-04-09 | 115.65 | $117.58 | 736500 |
| 2025-04-08 | 115.64 | $104.48 | 332431 |
| 2025-04-07 | 116.99 | $105.62 | 545241 |
| 2025-04-04 | 118.31 | $107.11 | 490209 |
| 2025-04-03 | 119.56 | $112.87 | 733300 |
| 2025-04-02 | 120.29 | $123.18 | 277500 |
| 2025-04-01 | 120.04 | $120.90 | 327300 |
| 2025-03-31 | 119.98 | $116.50 | 368349 |
| 2025-03-28 | 120.37 | $115.84 | 353900 |
| 2025-03-27 | 120.86 | $119.58 | 327914 |
| 2025-03-26 | 121.01 | $120.45 | 306800 |
| 2025-03-25 | 121.11 | $122.77 | 287544 |
| 2025-03-24 | 120.98 | $122.89 | 304606 |
| 2025-03-21 | 120.84 | $118.96 | 443471 |
| 2025-03-20 | 121.08 | $120.38 | 286100 |
| 2025-03-19 | 121.18 | $122.40 | 591000 |
| 2025-03-18 | 121.10 | $119.77 | 334000 |
| 2025-03-17 | 121.33 | $121.84 | 339107 |
| 2025-03-14 | 121.40 | $120.28 | 451000 |
| 2025-03-13 | 121.65 | $115.91 | 409400 |
| 2025-03-12 | 122.36 | $119.65 | 807921 |
| 2025-03-11 | 122.73 | $125.28 | 881800 |
| 2025-03-10 | 122.56 | $122.41 | 488048 |
| 2025-03-07 | 122.65 | $122.47 | 180701 |
| 2025-03-06 | 122.75 | $120.51 | 278934 |
| 2025-03-05 | 123.05 | $121.15 | 206500 |
| 2025-03-04 | 123.28 | $117.56 | 292500 |
| 2025-03-03 | 123.87 | $120.42 | 228900 |
| 2025-02-28 | 124.21 | $125.30 | 242200 |
| 2025-02-27 | 124.07 | $124.13 | 456444 |
| 2025-02-26 | 124.03 | $124.48 | 360542 |
| 2025-02-25 | 123.95 | $123.55 | 467210 |
| 2025-02-24 | 123.95 | $121.47 | 284822 |
| 2025-02-21 | 124.15 | $120.15 | 329800 |
| 2025-02-20 | 124.50 | $120.11 | 460838 |
| 2025-02-19 | 124.88 | $125.13 | 596710 |
| 2025-02-18 | 124.80 | $131.67 | 421700 |
| 2025-02-14 | 124.05 | $129.19 | 220940 |
| 2025-02-13 | 123.52 | $128.92 | 230616 |
| 2025-02-12 | 122.98 | $124.08 | 163902 |
| 2025-02-11 | 122.87 | $122.72 | 110629 |
| 2025-02-10 | 122.87 | $122.85 | 171913 |
| 2025-02-07 | 122.82 | $122.83 | 135111 |
| 2025-02-06 | 122.75 | $124.35 | 202516 |
| 2025-02-05 | 122.50 | $121.82 | 110100 |
| 2025-02-04 | 122.47 | $121.64 | 125500 |
| 2025-02-03 | 122.44 | $120.09 | 146600 |
| 2025-01-31 | 122.55 | $123.84 | 156100 |
| 2025-01-30 | 122.28 | $124.24 | 162400 |
| 2025-01-29 | 121.96 | $121.41 | 179800 |
| 2025-01-28 | 121.90 | $122.71 | 172445 |
| 2025-01-27 | 121.72 | $120.98 | 142300 |
| 2025-01-24 | 121.72 | $124.00 | 213600 |
| 2025-01-23 | 121.41 | $123.78 | 197706 |
| 2025-01-22 | 121.11 | $125.34 | 192500 |
| 2025-01-21 | 120.64 | $128.48 | 194715 |
| 2025-01-17 | 119.85 | $123.91 | 207833 |
| 2025-01-16 | 119.53 | $124.06 | 162800 |
| 2025-01-15 | 119.22 | $121.07 | 182300 |
| 2025-01-14 | 119.23 | $120.05 | 184100 |
| 2025-01-13 | 119.37 | $116.79 | 204345 |
| 2025-01-10 | 119.88 | $115.04 | 212000 |
| 2025-01-08 | 120.63 | $117.62 | 316945 |
| 2025-01-07 | 121.18 | $117.18 | 262100 |
| 2025-01-06 | 121.83 | $117.98 | 362539 |
| 2025-01-03 | 122.46 | $117.93 | 190124 |
| 2025-01-02 | 123.16 | $118.33 | 193900 |
| 2024-12-31 | 123.88 | $119.94 | 152624 |
| 2024-12-30 | 124.49 | $120.19 | 115403 |
| 2024-12-27 | 125.12 | $121.41 | 130300 |
| 2024-12-26 | 125.66 | $122.74 | 83800 |
| 2024-12-24 | 126.11 | $122.35 | 57823 |
| 2024-12-23 | 126.63 | $121.01 | 170939 |
| 2024-12-20 | 127.31 | $120.67 | 831927 |
| 2024-12-19 | 128.04 | $122.12 | 442810 |
| 2024-12-18 | 128.63 | $123.88 | 427800 |
| 2024-12-17 | 129.04 | $129.51 | 354900 |
| 2024-12-16 | 128.88 | $130.51 | 260900 |
| 2024-12-13 | 128.60 | $127.63 | 272600 |
| 2024-12-12 | 128.59 | $128.06 | 139800 |
| 2024-12-11 | 128.53 | $128.82 | 290400 |
| 2024-12-10 | 128.43 | $130.06 | 316000 |
| 2024-12-09 | 128.22 | $128.39 | 276809 |
| 2024-12-06 | 128.19 | $128.41 | 337500 |
| 2024-12-05 | 128.18 | $130.32 | 199000 |
| 2024-12-04 | 127.99 | $131.00 | 185100 |
| 2024-12-03 | 127.73 | $129.68 | 257847 |
| 2024-12-02 | 127.55 | $130.45 | 269040 |
| 2024-11-29 | 127.27 | $129.08 | 159610 |
| 2024-11-27 | 127.09 | $128.26 | 161400 |
| 2024-11-26 | 126.97 | $128.72 | 155700 |
| 2024-11-25 | 126.79 | $129.12 | 285902 |
| 2024-11-22 | 126.50 | $127.54 | 349211 |
| 2024-11-21 | 126.27 | $125.46 | 370600 |
| 2024-11-20 | 126.16 | $122.01 | 488900 |
| 2024-11-19 | 126.34 | $121.20 | 298800 |
| 2024-11-18 | 126.55 | $122.36 | 331637 |
| 2024-11-15 | 126.60 | $124.11 | 289400 |
| 2024-11-14 | 126.43 | $126.44 | 278100 |
| 2024-11-13 | 125.98 | $128.93 | 278610 |
| 2024-11-12 | 125.21 | $131.91 | 276210 |
| 2024-11-11 | 124.04 | $135.08 | 245344 |
| 2024-11-08 | 122.45 | $131.22 | 258318 |
| 2024-11-07 | 121.11 | $132.38 | 354600 |
| 2024-11-06 | 119.52 | $133.11 | 473000 |
| 2024-11-05 | 117.72 | $126.70 | 264104 |
| 2024-11-04 | 116.42 | $122.51 | 219900 |
| 2024-11-01 | 115.42 | $123.45 | 301700 |
| 2024-10-31 | 114.24 | $123.04 | 402407 |
| 2024-10-30 | 113.00 | $125.43 | 537947 |
| 2024-10-29 | 111.43 | $125.53 | 705600 |
| 2024-10-28 | 109.75 | $111.42 | 306829 |
| 2024-10-25 | 109.39 | $110.04 | 174900 |
| 2024-10-24 | 109.15 | $111.09 | 372600 |
| 2024-10-23 | 108.79 | $111.49 | 276732 |
| 2024-10-22 | 108.36 | $111.04 | 311900 |
| 2024-10-21 | 107.95 | $112.89 | 286100 |
| 2024-10-18 | 107.33 | $113.92 | 305300 |
| 2024-10-17 | 106.57 | $112.50 | 235200 |
| 2024-10-16 | 105.91 | $111.25 | 304500 |
| 2024-10-15 | 105.34 | $109.18 | 287600 |
| 2024-10-14 | 104.93 | $108.98 | 168430 |
| 2024-10-11 | 104.51 | $106.87 | 172600 |
| 2024-10-10 | 104.25 | $103.10 | 183100 |
| 2024-10-09 | 104.33 | $103.93 | 135600 |
| 2024-10-08 | 104.29 | $103.12 | 203700 |
| 2024-10-07 | 104.29 | $102.98 | 195226 |
| 2024-10-04 | 104.26 | $103.15 | 214600 |
| 2024-10-03 | 104.18 | $101.75 | 154016 |
| 2024-10-02 | 104.20 | $104.84 | 153806 |
| 2024-10-01 | 103.88 | $104.98 | 153100 |
| 2024-09-30 | 103.53 | $106.31 | 240038 |
| 2024-09-27 | 103.04 | $106.51 | 148418 |
| 2024-09-26 | 102.51 | $107.03 | 143500 |
| 2024-09-25 | 101.92 | $105.19 | 133109 |
| 2024-09-24 | 101.48 | $105.89 | 156200 |
| 2024-09-23 | 100.97 | $105.74 | 173600 |
| 2024-09-20 | 100.47 | $105.60 | 550900 |
| 2024-09-19 | 99.95 | $105.93 | 266300 |
| 2024-09-18 | 99.38 | $103.30 | 239400 |
| 2024-09-17 | 99.03 | $103.81 | 206300 |
| 2024-09-16 | 98.62 | $100.98 | 192813 |
| 2024-09-13 | 98.48 | $98.86 | 165930 |
| 2024-09-12 | 98.54 | $97.69 | 348211 |
| 2024-09-11 | 98.72 | $96.59 | 229318 |
| 2024-09-10 | 98.99 | $95.50 | 146400 |
| 2024-09-09 | 99.36 | $94.84 | 262229 |
| 2024-09-06 | 99.79 | $93.95 | 281938 |
| 2024-09-05 | 100.30 | $95.35 | 345246 |
| 2024-09-04 | 100.68 | $96.97 | 258400 |
| 2024-09-03 | 100.89 | $98.37 | 215626 |
| 2024-08-30 | 100.93 | $104.97 | 143600 |
| 2024-08-29 | 100.31 | $103.22 | 156100 |
| 2024-08-28 | 99.83 | $103.05 | 161900 |
| 2024-08-27 | 99.36 | $102.76 | 134128 |
| 2024-08-26 | 98.90 | $103.08 | 312400 |
| 2024-08-23 | 98.40 | $103.71 | 164279 |
| 2024-08-22 | 97.81 | $100.60 | 102800 |
| 2024-08-21 | 97.52 | $100.54 | 169734 |
| 2024-08-20 | 97.22 | $98.62 | 156200 |
| 2024-08-19 | 97.12 | $100.79 | 149012 |
| 2024-08-16 | 96.81 | $100.19 | 219428 |
| 2024-08-15 | 96.55 | $99.56 | 205200 |
| 2024-08-14 | 96.33 | $97.60 | 285436 |
| 2024-08-13 | 96.32 | $95.06 | 153200 |
| 2024-08-12 | 96.59 | $94.02 | 138300 |
| 2024-08-09 | 96.98 | $94.62 | 112100 |
| 2024-08-08 | 97.33 | $94.75 | 178200 |
| 2024-08-07 | 97.66 | $93.01 | 216226 |
| 2024-08-06 | 98.16 | $94.51 | 189000 |
| 2024-08-05 | 98.51 | $92.84 | 470300 |
| 2024-08-02 | 99.01 | $95.99 | 575200 |
| 2024-08-01 | 99.19 | $98.24 | 448938 |
| 2024-07-31 | 99.14 | $101.60 | 240100 |
| 2024-07-30 | 98.72 | $100.17 | 218600 |
| 2024-07-29 | 98.41 | $98.94 | 210700 |
| 2024-07-26 | 98.19 | $99.97 | 279737 |
| 2024-07-25 | 97.84 | $99.42 | 224336 |
| 2024-07-24 | 97.53 | $98.03 | 216341 |
| 2024-07-23 | 97.34 | $101.48 | 157621 |
| 2024-07-22 | 96.79 | $100.79 | 291607 |
| 2024-07-19 | 96.29 | $97.78 | 181642 |
| 2024-07-18 | 96.06 | $98.07 | 237100 |
| 2024-07-17 | 95.80 | $99.97 | 245000 |
| 2024-07-16 | 95.33 | $103.32 | 224438 |
| 2024-07-15 | 94.48 | $99.56 | 346700 |
| 2024-07-12 | 93.98 | $95.81 | 173600 |
| 2024-07-11 | 93.85 | $95.73 | 173516 |
| 2024-07-10 | 93.72 | $93.18 | 177010 |
| 2024-07-09 | 93.85 | $92.07 | 183501 |
| 2024-07-08 | 94.09 | $92.35 | 241900 |
| 2024-07-05 | 94.31 | $91.98 | 363100 |
| 2024-07-03 | 94.58 | $93.22 | 195200 |
| 2024-07-02 | 94.75 | $92.60 | 262900 |
| 2024-07-01 | 95.00 | $92.76 | 175528 |
| 2024-06-28 | 95.28 | $94.43 | 712300 |
| 2024-06-27 | 95.43 | $94.83 | 200342 |
| 2024-06-26 | 95.58 | $95.49 | 232826 |
| 2024-06-25 | 95.69 | $94.03 | 242936 |
| 2024-06-24 | 95.99 | $96.46 | 189605 |
| 2024-06-21 | 96.09 | $96.56 | 615746 |
| 2024-06-20 | 96.23 | $96.32 | 270012 |
| 2024-06-18 | 96.44 | $95.43 | 285300 |
| 2024-06-17 | 96.80 | $93.92 | 296708 |
| 2024-06-14 | 97.37 | $92.00 | 484300 |
| 2024-06-13 | 98.20 | $96.38 | 355642 |
| 2024-06-12 | 98.68 | $98.44 | 283932 |
| 2024-06-11 | 99.02 | $95.53 | 349917 |
| 2024-06-10 | 99.69 | $95.64 | 489546 |
| 2024-06-07 | 100.43 | $93.36 | 157700 |
| 2024-06-06 | 101.45 | $94.26 | 368347 |
| 2024-06-05 | 102.46 | $95.53 | 244400 |
| 2024-06-04 | 103.42 | $95.37 | 542700 |
| 2024-06-03 | 104.46 | $97.16 | 283705 |
| 2024-05-31 | 105.36 | $102.82 | 527400 |
| 2024-05-30 | 105.72 | $102.28 | 207400 |
| 2024-05-29 | 106.13 | $100.50 | 301902 |
| 2024-05-28 | 106.74 | $101.58 | 304900 |
| 2024-05-24 | 107.27 | $103.69 | 393200 |
| 2024-05-23 | 107.62 | $103.08 | 302400 |
| 2024-05-22 | 108.05 | $106.34 | 146528 |
| 2024-05-21 | 108.17 | $107.86 | 194600 |
| 2024-05-20 | 108.15 | $108.14 | 140121 |
| 2024-05-17 | 108.09 | $108.03 | 174300 |
| 2024-05-16 | 108.03 | $108.66 | 120404 |
| 2024-05-15 | 107.90 | $111.02 | 184936 |
| 2024-05-14 | 107.52 | $108.45 | 142515 |
| 2024-05-13 | 107.38 | $108.42 | 202411 |
| 2024-05-10 | 107.24 | $110.27 | 208840 |
| 2024-05-09 | 106.91 | $109.05 | 181010 |
| 2024-05-08 | 106.71 | $109.45 | 409544 |
| 2024-05-07 | 106.46 | $110.07 | 492636 |
| 2024-05-06 | 106.17 | $107.59 | 204234 |
| 2024-05-03 | 106.15 | $104.94 | 280500 |
| 2024-05-02 | 106.42 | $103.50 | 321600 |
| 2024-05-01 | 106.86 | $101.25 | 412841 |
| 2024-04-30 | 107.56 | $105.88 | 291341 |
| 2024-04-29 | 107.85 | $107.85 | 237047 |
| 2024-04-26 | 107.96 | $107.86 | 120338 |
| 2024-04-25 | 108.09 | $106.82 | 199400 |
| 2024-04-24 | 108.33 | $107.45 | 189800 |
| 2024-04-23 | 108.51 | $108.25 | 170300 |
| 2024-04-22 | 108.62 | $105.20 | 330631 |
| 2024-04-19 | 109.02 | $106.02 | 190210 |
| 2024-04-18 | 109.36 | $105.79 | 131000 |
| 2024-04-17 | 109.73 | $106.47 | 211208 |
| 2024-04-16 | 110.02 | $107.59 | 160100 |
| 2024-04-15 | 110.17 | $107.55 | 147200 |
| 2024-04-12 | 110.30 | $107.93 | 381600 |
| 2024-04-11 | 110.34 | $110.31 | 230200 |
| 2024-04-10 | 110.10 | $110.05 | 162400 |
| 2024-04-09 | 109.83 | $111.84 | 225800 |
| 2024-04-08 | 109.34 | $113.86 | 173510 |
| 2024-04-05 | 108.58 | $113.74 | 286541 |
| 2024-04-04 | 107.78 | $110.95 | 427454 |
| 2024-04-03 | 107.18 | $112.10 | 362400 |
| 2024-04-02 | 106.42 | $110.34 | 461900 |
| 2024-04-01 | 105.77 | $110.53 | 296119 |
| 2024-03-28 | 105.05 | $110.57 | 352546 |
| 2024-03-27 | 104.27 | $110.10 | 200528 |
| 2024-03-26 | 103.47 | $108.35 | 218814 |
| 2024-03-25 | 102.78 | $107.57 | 186000 |
| 2024-03-22 | 102.12 | $108.07 | 233549 |
| 2024-03-21 | 101.35 | $108.12 | 378900 |
| 2024-03-20 | 100.50 | $106.50 | 355431 |
| 2024-03-19 | 99.75 | $103.85 | 387815 |
| 2024-03-18 | 99.20 | $102.32 | 409523 |
| 2024-03-15 | 98.75 | $99.44 | 767546 |
| 2024-03-14 | 98.55 | $98.90 | 364300 |
| 2024-03-13 | 98.36 | $98.70 | 282538 |
| 2024-03-12 | 98.14 | $99.58 | 205900 |
| 2024-03-11 | 97.80 | $98.74 | 186300 |
| 2024-03-08 | 97.50 | $100.60 | 157927 |
| 2024-03-07 | 96.96 | $100.02 | 140728 |
| 2024-03-06 | 96.42 | $99.99 | 252800 |
| 2024-03-05 | 95.83 | $98.98 | 192602 |
| 2024-03-04 | 95.29 | $99.69 | 262330 |
| 2024-03-01 | 94.62 | $99.00 | 307600 |
| 2024-02-29 | 93.96 | $99.12 | 437400 |
| 2024-02-28 | 93.23 | $97.08 | 292340 |
| 2024-02-27 | 92.65 | $96.51 | 216400 |
| 2024-02-26 | 92.08 | $97.09 | 292700 |
| 2024-02-23 | 91.40 | $94.46 | 227004 |
| 2024-02-22 | 90.93 | $93.82 | 253522 |
| 2024-02-21 | 90.49 | $94.00 | 229300 |
| 2024-02-20 | 90.00 | $93.15 | 194811 |
| 2024-02-16 | 89.57 | $93.41 | 129700 |
| 2024-02-15 | 89.08 | $93.85 | 361947 |
| 2024-02-14 | 88.51 | $90.30 | 116500 |
| 2024-02-13 | 88.24 | $89.59 | 243833 |
| 2024-02-12 | 88.01 | $90.19 | 125201 |
| 2024-02-09 | 87.70 | $90.24 | 131505 |
| 2024-02-08 | 87.35 | $88.93 | 345704 |
| 2024-02-07 | 87.11 | $87.96 | 245000 |
| 2024-02-06 | 86.94 | $88.71 | 110100 |
| 2024-02-05 | 86.68 | $87.99 | 176300 |
| 2024-02-02 | 86.47 | $88.42 | 157200 |
| 2024-02-01 | 86.20 | $87.31 | 301831 |
| 2024-01-31 | 86.02 | $85.99 | 303709 |
| 2024-01-30 | 85.96 | $87.07 | 163000 |
| 2024-01-29 | 85.79 | $87.37 | 115029 |
| 2024-01-26 | 85.60 | $86.34 | 120855 |
| 2024-01-25 | 85.51 | $86.64 | 170230 |
| 2024-01-24 | 85.39 | $86.59 | 131040 |
| 2024-01-23 | 85.28 | $87.53 | 167424 |
| 2024-01-22 | 85.07 | $87.07 | 108700 |
| 2024-01-19 | 84.91 | $87.34 | 296800 |
| 2024-01-18 | 84.72 | $85.62 | 163144 |
| 2024-01-17 | 84.69 | $83.20 | 128700 |
| 2024-01-16 | 84.91 | $83.52 | 157100 |
| 2024-01-12 | 85.10 | $83.93 | 166404 |
| 2024-01-11 | 85.26 | $84.53 | 240537 |
| 2024-01-10 | 85.34 | $84.52 | 120700 |
| 2024-01-09 | 85.42 | $84.42 | 86800 |
| 2024-01-08 | 85.49 | $84.20 | 145946 |
| 2024-01-05 | 85.57 | $84.42 | 230900 |
| 2024-01-04 | 85.62 | $84.01 | 338000 |
| 2024-01-03 | 85.69 | $83.48 | 200300 |
| 2024-01-02 | 85.79 | $85.08 | 215200 |
| 2023-12-29 | 85.71 | $86.62 | 124913 |
| 2023-12-28 | 85.44 | $87.49 | 107025 |
| 2023-12-27 | 85.03 | $87.33 | 147025 |
| 2023-12-26 | 84.59 | $87.28 | 52000 |
| 2023-12-22 | 84.11 | $87.01 | 101231 |
| 2023-12-21 | 83.63 | $86.58 | 137100 |
| 2023-12-20 | 83.15 | $86.26 | 150526 |
| 2023-12-19 | 82.67 | $86.77 | 248500 |
| 2023-12-18 | 82.11 | $86.32 | 228400 |
| 2023-12-15 | 81.55 | $85.72 | 892400 |
| 2023-12-14 | 81.01 | $85.38 | 263900 |
| 2023-12-13 | 80.48 | $83.13 | 288443 |
| 2023-12-12 | 80.15 | $82.31 | 186147 |
| 2023-12-11 | 79.87 | $82.53 | 206900 |
| 2023-12-08 | 79.54 | $82.15 | 222002 |
| 2023-12-07 | 79.23 | $81.50 | 185300 |
| 2023-12-06 | 78.94 | $81.67 | 383202 |
| 2023-12-05 | 78.61 | $79.98 | 321103 |
| 2023-12-04 | 78.41 | $79.46 | 286000 |
| 2023-12-01 | 78.24 | $79.08 | 1.4M |
| 2023-11-30 | 78.08 | $77.15 | 222140 |
| 2023-11-29 | 78.06 | $76.58 | 276500 |
| 2023-11-28 | 78.03 | $77.37 | 171300 |
| 2023-11-27 | 77.86 | $79.11 | 165500 |
| 2023-11-24 | 77.45 | $79.79 | 100700 |
| 2023-11-22 | 76.89 | $78.93 | 124506 |
| 2023-11-21 | 76.33 | $79.21 | 127233 |
| 2023-11-20 | 75.67 | $79.00 | 213842 |
| 2023-11-17 | 74.96 | $79.14 | 123523 |
| 2023-11-16 | 74.17 | $78.78 | 94200 |
| 2023-11-15 | 73.35 | $79.43 | 142400 |
| 2023-11-14 | 72.41 | $79.29 | 175300 |
| 2023-11-13 | 71.44 | $77.52 | 175200 |
| 2023-11-10 | 70.60 | $77.00 | 148512 |
| 2023-11-09 | 69.78 | $76.25 | 235500 |
| 2023-11-08 | 69.01 | $75.07 | 222120 |
| 2023-11-07 | 68.33 | $75.03 | 229400 |
| 2023-11-06 | 67.63 | $75.03 | 219436 |
| 2023-11-03 | 66.91 | $75.07 | 363037 |
| 2023-11-02 | 66.15 | $72.32 | 444938 |
| 2023-11-01 | 65.64 | $69.05 | 462005 |
| 2023-10-31 | 65.43 | $63.30 | 376100 |
| 2023-10-30 | 65.79 | $63.34 | 198100 |
| 2023-10-27 | 66.17 | $63.09 | 268733 |
| 2023-10-26 | 66.61 | $62.80 | 137815 |
| 2023-10-25 | 67.11 | $62.41 | 303003 |
| 2023-10-24 | 67.69 | $62.10 | 498111 |
| 2023-10-23 | 68.33 | $64.94 | 215800 |
| 2023-10-20 | 68.73 | $65.08 | 218800 |
| 2023-10-19 | 69.13 | $65.23 | 646100 |
| 2023-10-18 | 69.54 | $66.71 | 417407 |
| 2023-10-17 | 69.83 | $71.00 | 345900 |
| 2023-10-16 | 69.71 | $69.96 | 298846 |
| 2023-10-13 | 69.71 | $70.00 | 297500 |
| 2023-10-12 | 69.69 | $70.86 | 166000 |
| 2023-10-11 | 69.58 | $71.69 | 136000 |
| 2023-10-10 | 69.38 | $69.71 | 135200 |
| 2023-10-09 | 69.35 | $70.29 | 233537 |
| 2023-10-06 | 69.27 | $68.63 | 169633 |
| 2023-10-05 | 69.36 | $67.59 | 128436 |
| 2023-10-04 | 69.55 | $68.79 | 202912 |
| 2023-10-03 | 69.64 | $67.98 | 214909 |
| 2023-10-02 | 69.82 | $67.71 | 223700 |
| 2023-09-29 | 70.05 | $70.22 | 200664 |
| 2023-09-28 | 70.05 | $70.89 | 161222 |
| 2023-09-27 | 70.00 | $70.11 | 328201 |
| 2023-09-26 | 70.03 | $69.18 | 121300 |
| 2023-09-25 | 70.15 | $70.88 | 151024 |
| 2023-09-22 | 70.10 | $69.15 | 132220 |
| 2023-09-21 | 70.21 | $69.08 | 129500 |
| 2023-09-20 | 70.34 | $70.85 | 161600 |
| 2023-09-19 | 70.28 | $72.17 | 192400 |
| 2023-09-18 | 70.08 | $72.42 | 448000 |
| 2023-09-15 | 69.84 | $68.30 | 1.2M |
| 2023-09-14 | 69.99 | $68.25 | 216900 |
| 2023-09-13 | 70.15 | $68.13 | 269300 |
| 2023-09-12 | 70.34 | $69.27 | 171700 |
| 2023-09-11 | 70.42 | $69.48 | 156200 |
| 2023-09-08 | 70.50 | $69.56 | 193700 |
| 2023-09-07 | 70.57 | $69.37 | 372900 |
| 2023-09-06 | 70.67 | $71.08 | 148249 |
| 2023-09-05 | 70.62 | $71.72 | 265117 |
| 2023-09-01 | 70.50 | $72.99 | 122100 |
| 2023-08-31 | 70.26 | $72.17 | 149810 |
| 2023-08-30 | 70.10 | $72.15 | 128831 |
| 2023-08-29 | 69.94 | $71.65 | 96200 |
| 2023-08-28 | 69.83 | $70.86 | 268739 |
| 2023-08-25 | 69.79 | $68.98 | 106300 |
| 2023-08-24 | 69.92 | $68.34 | 92600 |
| 2023-08-23 | 70.11 | $69.49 | 110100 |
| 2023-08-22 | 70.18 | $68.69 | 97500 |
| 2023-08-21 | 70.32 | $69.09 | 141844 |
| 2023-08-18 | 70.42 | $67.95 | 183900 |
| 2023-08-17 | 70.62 | $68.40 | 123700 |
| 2023-08-16 | 70.78 | $69.55 | 106500 |
| 2023-08-15 | 70.83 | $70.49 | 141522 |
| 2023-08-14 | 70.78 | $71.34 | 212645 |
| 2023-08-11 | 70.65 | $71.37 | 79305 |
| 2023-08-10 | 70.49 | $71.09 | 155400 |
| 2023-08-09 | 70.35 | $71.30 | 100500 |
| 2023-08-08 | 70.18 | $72.02 | 167710 |
| 2023-08-07 | 69.93 | $72.83 | 169919 |
| 2023-08-04 | 69.57 | $71.16 | 243400 |
| 2023-08-03 | 69.35 | $72.72 | 250900 |
| 2023-08-02 | 68.93 | $71.73 | 359127 |
| 2023-08-01 | 68.58 | $73.35 | 489715 |
| 2023-07-31 | 68.05 | $68.70 | 384066 |
| 2023-07-28 | 67.94 | $67.50 | 231000 |
| 2023-07-27 | 67.94 | $67.53 | 249800 |
| 2023-07-26 | 67.93 | $67.50 | 194809 |
| 2023-07-25 | 67.90 | $67.98 | 185829 |
| 2023-07-24 | 67.81 | $67.53 | 154904 |
| 2023-07-21 | 67.74 | $67.61 | 198500 |
| 2023-07-20 | 67.65 | $68.64 | 234217 |
| 2023-07-19 | 67.44 | $69.21 | 764400 |
| 2023-07-18 | 67.15 | $68.68 | 170500 |
| 2023-07-17 | 66.91 | $69.13 | 116816 |
| 2023-07-14 | 66.60 | $68.40 | 313237 |
| 2023-07-13 | 66.36 | $69.11 | 174000 |
| 2023-07-12 | 66.03 | $69.37 | 260030 |
| 2023-07-11 | 65.65 | $68.44 | 183800 |
| 2023-07-10 | 65.34 | $67.24 | 237900 |
| 2023-07-07 | 65.13 | $65.74 | 408500 |
| 2023-07-06 | 65.07 | $64.18 | 313646 |
| 2023-07-05 | 65.15 | $65.50 | 170611 |
| 2023-07-03 | 65.08 | $65.87 | 54423 |
| 2023-06-30 | 64.96 | $66.54 | 227514 |
| 2023-06-29 | 64.75 | $66.16 | 250600 |
| 2023-06-28 | 64.55 | $65.01 | 236700 |
| 2023-06-27 | 64.43 | $64.68 | 172900 |
| 2023-06-26 | 64.31 | $62.84 | 190700 |
| 2023-06-23 | 64.35 | $63.22 | 262100 |
| 2023-06-22 | 64.33 | $64.64 | 129400 |
| 2023-06-21 | 64.16 | $65.31 | 162600 |
| 2023-06-20 | 63.89 | $64.44 | 266200 |
| 2023-06-16 | 63.68 | $66.21 | 435000 |
| 2023-06-15 | 63.27 | $65.72 | 146830 |
| 2023-06-14 | 62.89 | $65.87 | 210107 |
| 2023-06-13 | 62.46 | $65.62 | 171314 |
| 2023-06-12 | 62.03 | $64.59 | 230407 |
| 2023-06-09 | 61.68 | $64.68 | 130848 |
| 2023-06-08 | 61.29 | $64.86 | 121209 |
| 2023-06-07 | 60.86 | $65.17 | 258105 |
| 2023-06-06 | 60.36 | $62.97 | 178400 |
| 2023-06-05 | 60.06 | $61.52 | 144702 |
| 2023-06-02 | 59.89 | $63.08 | 379712 |
| 2023-06-01 | 59.55 | $60.62 | 241949 |
| 2023-05-31 | 59.44 | $58.72 | 601010 |
| 2023-05-30 | 59.51 | $59.65 | 122200 |
| 2023-05-26 | 59.48 | $59.65 | 114401 |
| 2023-05-25 | 59.45 | $58.82 | 98600 |
| 2023-05-24 | 59.49 | $58.79 | 130500 |
| 2023-05-23 | 59.51 | $58.90 | 156217 |
| 2023-05-22 | 59.53 | $59.66 | 137502 |
| 2023-05-19 | 59.46 | $60.12 | 162200 |
| 2023-05-18 | 59.35 | $59.88 | 133800 |
| 2023-05-17 | 59.26 | $60.27 | 236305 |
| 2023-05-16 | 59.12 | $60.58 | 328501 |
| 2023-05-15 | 58.95 | $60.03 | 152500 |
| 2023-05-12 | 58.82 | $59.45 | 131400 |
| 2023-05-11 | 58.75 | $59.35 | 147147 |
| 2023-05-10 | 58.68 | $58.74 | 137700 |
| 2023-05-09 | 58.67 | $58.81 | 140600 |
| 2023-05-08 | 58.65 | $58.81 | 166600 |
| 2023-05-05 | 58.61 | $60.63 | 152900 |
| 2023-05-04 | 58.38 | $58.76 | 208045 |
| 2023-05-03 | 58.31 | $59.93 | 276205 |
| 2023-05-02 | 58.11 | $58.14 | 389000 |
| 2023-05-01 | 58.09 | $58.00 | 815900 |
| 2023-04-28 | 58.09 | $58.36 | 287749 |
| 2023-04-27 | 58.05 | $57.50 | 211400 |
| 2023-04-26 | 58.10 | $55.62 | 395300 |
| 2023-04-25 | 58.34 | $57.73 | 155200 |
| 2023-04-24 | 58.37 | $59.06 | 148400 |
| 2023-04-21 | 58.27 | $59.65 | 174601 |
| 2023-04-20 | 58.10 | $59.01 | 134117 |
| 2023-04-19 | 57.97 | $58.66 | 144319 |
| 2023-04-18 | 57.87 | $58.71 | 148400 |
| 2023-04-17 | 57.77 | $59.04 | 161427 |
| 2023-04-14 | 57.63 | $59.09 | 257334 |
| 2023-04-13 | 57.50 | $58.81 | 140910 |
| 2023-04-12 | 57.38 | $58.20 | 318119 |
| 2023-04-11 | 57.34 | $57.15 | 211900 |
| 2023-04-10 | 57.41 | $56.61 | 296427 |
| 2023-04-06 | 57.55 | $55.68 | 267900 |
| 2023-04-05 | 57.80 | $55.52 | 706112 |
| 2023-04-04 | 58.09 | $56.56 | 292200 |
| 2023-04-03 | 58.31 | $59.46 | 161000 |
| 2023-03-31 | 58.26 | $59.07 | 144113 |
| 2023-03-30 | 58.24 | $58.39 | 108000 |
| 2023-03-29 | 58.31 | $58.74 | 198200 |
| 2023-03-28 | 58.34 | $57.38 | 146728 |
| 2023-03-27 | 58.51 | $56.99 | 185120 |
| 2023-03-24 | 58.73 | $56.59 | 209646 |
| 2023-03-23 | 58.98 | $56.54 | 173900 |
| 2023-03-22 | 59.25 | $56.52 | 266109 |
| 2023-03-21 | 59.52 | $58.17 | 303500 |
| 2023-03-20 | 59.63 | $57.56 | 365506 |
| 2023-03-17 | 59.80 | $59.06 | 1.0M |
| 2023-03-16 | 59.82 | $60.08 | 295400 |
| 2023-03-15 | 59.75 | $58.39 | 475317 |
| 2023-03-14 | 59.84 | $60.90 | 312541 |
| 2023-03-13 | 59.69 | $59.32 | 678839 |
| 2023-03-10 | 59.68 | $59.74 | 480000 |
| 2023-03-09 | 59.63 | $61.47 | 465900 |
| 2023-03-08 | 59.42 | $61.32 | 337300 |
| 2023-03-07 | 59.21 | $61.66 | 489025 |
| 2023-03-06 | 58.96 | $59.49 | 348600 |
| 2023-03-03 | 58.91 | $60.68 | 222900 |
| 2023-03-02 | 58.77 | $60.66 | 301400 |
| 2023-03-01 | 58.61 | $59.56 | 151100 |
| 2023-02-28 | 58.55 | $58.65 | 330300 |
| 2023-02-27 | 58.57 | $58.34 | 605247 |
| 2023-02-24 | 58.60 | $57.24 | 111800 |
| 2023-02-23 | 58.74 | $58.09 | 189600 |
| 2023-02-22 | 58.79 | $57.32 | 362200 |
| 2023-02-21 | 58.90 | $56.21 | 231300 |
| 2023-02-17 | 59.12 | $58.60 | 314022 |
| 2023-02-16 | 59.09 | $58.98 | 271100 |
| 2023-02-15 | 59.00 | $59.47 | 456624 |
| 2023-02-14 | 58.83 | $59.00 | 246000 |
| 2023-02-13 | 58.68 | $59.50 | 298132 |
| 2023-02-10 | 58.45 | $58.99 | 343937 |
| 2023-02-09 | 58.24 | $59.87 | 331818 |
| 2023-02-08 | 57.91 | $60.30 | 264947 |
| 2023-02-07 | 57.50 | $60.03 | 317700 |
| 2023-02-06 | 57.08 | $59.36 | 268113 |
| 2023-02-03 | 56.68 | $60.41 | 182700 |
| 2023-02-02 | 56.14 | $61.80 | 317000 |
| 2023-02-01 | 55.41 | $58.74 | 256509 |
| 2023-01-31 | 54.92 | $57.81 | 331908 |
| 2023-01-30 | 54.47 | $56.29 | 119400 |
| 2023-01-27 | 54.12 | $56.39 | 124849 |
| 2023-01-26 | 53.73 | $56.58 | 158923 |
| 2023-01-25 | 53.28 | $55.92 | 223238 |
| 2023-01-24 | 52.86 | $56.61 | 142230 |
| 2023-01-23 | 52.33 | $55.28 | 145020 |
| 2023-01-20 | 51.91 | $54.49 | 242426 |
| 2023-01-19 | 51.52 | $52.61 | 218421 |
| 2023-01-18 | 51.29 | $53.63 | 204426 |
| 2023-01-17 | 50.93 | $53.76 | 273300 |
| 2023-01-13 | 50.53 | $53.60 | 198600 |
| 2023-01-12 | 50.11 | $52.72 | 197326 |
| 2023-01-11 | 49.75 | $51.76 | 102414 |
| 2023-01-10 | 49.46 | $52.11 | 147724 |
| 2023-01-09 | 49.11 | $52.00 | 292800 |
| 2023-01-06 | 48.75 | $52.00 | 269102 |
| 2023-01-05 | 48.37 | $50.01 | 307015 |
| 2023-01-04 | 48.15 | $49.96 | 223200 |
| 2023-01-03 | 47.93 | $48.51 | 315100 |
| 2022-12-30 | 47.83 | $46.92 | 195800 |
| 2022-12-29 | 47.90 | $48.39 | 205522 |
| 2022-12-28 | 47.81 | $47.85 | 155700 |
| 2022-12-27 | 47.77 | $49.04 | 125631 |
| 2022-12-23 | 47.60 | $49.09 | 195100 |
| 2022-12-22 | 47.41 | $48.67 | 209400 |
| 2022-12-21 | 47.25 | $48.84 | 249731 |
| 2022-12-20 | 47.06 | $47.68 | 199400 |
| 2022-12-19 | 46.97 | $47.15 | 237600 |
| 2022-12-16 | 46.93 | $46.91 | 866146 |
| 2022-12-15 | 46.91 | $46.94 | 464111 |
| 2022-12-14 | 46.87 | $47.54 | 174215 |
| 2022-12-13 | 46.74 | $47.79 | 249100 |
| 2022-12-12 | 46.56 | $47.24 | 238309 |
| 2022-12-09 | 46.41 | $46.57 | 127800 |
| 2022-12-08 | 46.30 | $47.16 | 127500 |
| 2022-12-07 | 46.09 | $46.83 | 234800 |
| 2022-12-06 | 45.89 | $45.93 | 268926 |
| 2022-12-05 | 45.75 | $46.74 | 143000 |
| 2022-12-02 | 45.50 | $47.57 | 406900 |
| 2022-12-01 | 45.12 | $47.35 | 420700 |
| 2022-11-30 | 44.71 | $47.34 | 407500 |
| 2022-11-29 | 44.25 | $45.50 | 201500 |
| 2022-11-28 | 43.93 | $45.71 | 206500 |
| 2022-11-25 | 43.55 | $46.59 | 92500 |
| 2022-11-23 | 43.05 | $46.27 | 265946 |
| 2022-11-22 | 42.52 | $46.56 | 416800 |
| 2022-11-21 | 41.93 | $45.96 | 286400 |
| 2022-11-18 | 41.34 | $45.70 | 652100 |
| 2022-11-17 | 40.72 | $45.47 | 1.9M |
| 2022-11-16 | 40.08 | $45.07 | 2.1M |
| 2022-11-15 | 39.44 | $41.40 | 661118 |
| 2022-11-14 | 39.11 | $40.10 | 576513 |
| 2022-11-11 | 38.89 | $43.23 | 352900 |
| 2022-11-10 | 38.31 | $41.60 | 307628 |
| 2022-11-09 | 37.85 | $39.78 | 411632 |
| 2022-11-08 | 37.54 | $40.37 | 285330 |
| 2022-11-07 | 37.14 | $40.65 | 263300 |
| 2022-11-04 | 36.67 | $39.39 | 345744 |
| 2022-11-03 | 36.30 | $37.88 | 412846 |
| 2022-11-02 | 36.06 | $36.09 | 201100 |
| 2022-11-01 | 35.99 | $37.43 | 217343 |
| 2022-10-31 | 35.79 | $37.30 | 260300 |
| 2022-10-28 | 35.58 | $38.10 | 303718 |
| 2022-10-27 | 35.28 | $36.91 | 307127 |
| 2022-10-26 | 35.07 | $36.60 | 153600 |
| 2022-10-25 | 34.87 | $36.78 | 170240 |
| 2022-10-24 | 34.65 | $35.52 | 648618 |
| 2022-10-21 | 34.53 | $35.83 | 202600 |
| 2022-10-20 | 34.38 | $34.92 | 179022 |
| 2022-10-19 | 34.31 | $35.40 | 285346 |
| 2022-10-18 | 34.21 | $36.26 | 314515 |
| 2022-10-17 | 34.04 | $34.48 | 265300 |
| 2022-10-14 | 34.05 | $32.59 | 259312 |
| 2022-10-13 | 34.26 | $33.37 | 402811 |
| 2022-10-12 | 34.43 | $33.90 | 300233 |
| 2022-10-11 | 34.56 | $33.50 | 364500 |
| 2022-10-10 | 34.77 | $32.79 | 189746 |
| 2022-10-07 | 35.09 | $34.30 | 249249 |
| 2022-10-06 | 35.29 | $35.20 | 916500 |
| 2022-10-05 | 35.43 | $36.19 | 554241 |
| 2022-10-04 | 35.49 | $35.81 | 714047 |
| 2022-10-03 | 35.60 | $34.21 | 290435 |
| 2022-09-30 | 35.90 | $33.36 | 459500 |
| 2022-09-29 | 36.30 | $33.37 | 523520 |
| 2022-09-28 | 36.74 | $33.50 | 673500 |
| 2022-09-27 | 37.21 | $33.19 | 316800 |
| 2022-09-26 | 37.75 | $33.80 | 273400 |
| 2022-09-23 | 38.27 | $34.79 | 432503 |
| 2022-09-22 | 38.75 | $35.09 | 166700 |
| 2022-09-21 | 39.24 | $36.85 | 228600 |
| 2022-09-20 | 39.60 | $37.95 | 237300 |
| 2022-09-19 | 39.88 | $38.15 | 386300 |
| 2022-09-16 | 40.17 | $37.50 | 795333 |
| 2022-09-15 | 40.56 | $38.38 | 392218 |
| 2022-09-14 | 40.89 | $39.25 | 477200 |
| 2022-09-13 | 41.17 | $39.77 | 213300 |
| 2022-09-12 | 41.42 | $41.35 | 233216 |
| 2022-09-09 | 41.55 | $40.90 | 275800 |
| 2022-09-08 | 41.73 | $40.19 | 218305 |
| 2022-09-07 | 42.01 | $39.34 | 293308 |
| 2022-09-06 | 42.38 | $38.71 | 497700 |
| 2022-09-02 | 42.83 | $39.91 | 371003 |
| 2022-09-01 | 43.20 | $40.20 | 304400 |
| 2022-08-31 | 43.55 | $41.09 | 302700 |
| 2022-08-30 | 43.84 | $41.51 | 188300 |
| 2022-08-29 | 44.09 | $42.36 | 143217 |
| 2022-08-26 | 44.26 | $43.16 | 259549 |
| 2022-08-25 | 44.35 | $44.64 | 184439 |
| 2022-08-24 | 44.27 | $43.83 | 140132 |
| 2022-08-23 | 44.26 | $43.48 | 257100 |
| 2022-08-22 | 44.27 | $43.72 | 351100 |
| 2022-08-19 | 44.25 | $45.00 | 275800 |
| 2022-08-18 | 44.09 | $44.79 | 279903 |
| 2022-08-17 | 43.95 | $44.04 | 236842 |
| 2022-08-16 | 43.86 | $45.35 | 441700 |
| 2022-08-15 | 43.65 | $45.81 | 152500 |
| 2022-08-12 | 43.36 | $45.26 | 124805 |
| 2022-08-11 | 43.10 | $44.80 | 129000 |
| 2022-08-10 | 42.86 | $44.25 | 135134 |
| 2022-08-09 | 42.66 | $42.54 | 387338 |
| 2022-08-08 | 42.61 | $44.16 | 258618 |
| 2022-08-05 | 42.39 | $44.60 | 136700 |
| 2022-08-04 | 42.11 | $44.31 | 174600 |
| 2022-08-03 | 41.85 | $44.32 | 172742 |
| 2022-08-02 | 41.58 | $42.60 | 249747 |
| 2022-08-01 | 41.47 | $42.16 | 307200 |
| 2022-07-29 | 41.40 | $41.22 | 530545 |
| 2022-07-28 | 41.44 | $41.24 | 391600 |
| 2022-07-27 | 41.48 | $41.18 | 534240 |
| 2022-07-26 | 41.54 | $40.51 | 663928 |
| 2022-07-25 | 41.70 | $41.57 | 471600 |
| 2022-07-22 | 41.77 | $42.01 | 183300 |
| 2022-07-21 | 41.80 | $42.91 | 174100 |
| 2022-07-20 | 41.76 | $42.50 | 394935 |
| 2022-07-19 | 41.75 | $43.36 | 194446 |
| 2022-07-18 | 41.67 | $40.57 | 351226 |
| 2022-07-15 | 41.87 | $40.00 | 334100 |
| 2022-07-14 | 42.15 | $39.71 | 372100 |
| 2022-07-13 | 42.48 | $40.46 | 197005 |
| 2022-07-12 | 42.76 | $40.85 | 331213 |
| 2022-07-11 | 43.02 | $40.91 | 235703 |
| 2022-07-08 | 43.32 | $41.66 | 221727 |
| 2022-07-07 | 43.58 | $42.49 | 275825 |
| 2022-07-06 | 43.79 | $41.26 | 932000 |
| 2022-07-05 | 44.18 | $41.38 | 442118 |
| 2022-07-01 | 44.58 | $43.82 | 241800 |
| 2022-06-30 | 44.80 | $43.75 | 440622 |
| 2022-06-29 | 45.04 | $43.08 | 289934 |
| 2022-06-28 | 45.39 | $43.67 | 230131 |
| 2022-06-27 | 45.71 | $46.37 | 384619 |
| 2022-06-24 | 45.78 | $45.64 | 993000 |
| 2022-06-23 | 45.94 | $43.34 | 539924 |
| 2022-06-22 | 46.35 | $43.47 | 536400 |
| 2022-06-21 | 46.77 | $43.67 | 478410 |
| 2022-06-17 | 47.19 | $43.43 | 697811 |
| 2022-06-16 | 47.65 | $44.29 | 683238 |
| 2022-06-15 | 48.05 | $45.21 | 431444 |
| 2022-06-14 | 48.39 | $45.01 | 658503 |
| 2022-06-13 | 48.77 | $44.47 | 730655 |
| 2022-06-10 | 49.22 | $45.64 | 277511 |
| 2022-06-09 | 49.58 | $48.43 | 349622 |
| 2022-06-08 | 49.65 | $49.40 | 416620 |
| 2022-06-07 | 49.63 | $50.21 | 718403 |
| 2022-06-06 | 49.51 | $51.24 | 547576 |
| 2022-06-03 | 49.27 | $49.18 | 478119 |
| 2022-06-02 | 49.23 | $51.42 | 753047 |
| 2022-06-01 | 48.98 | $49.84 | 317300 |
| 2022-05-31 | 48.88 | $50.00 | 526710 |
| 2022-05-27 | 48.75 | $50.07 | 215849 |
| 2022-05-26 | 48.60 | $49.45 | 374332 |
| 2022-05-25 | 48.51 | $48.85 | 267200 |
| 2022-05-24 | 48.47 | $48.92 | 437722 |
| 2022-05-23 | 48.42 | $49.34 | 521131 |
| 2022-05-20 | 48.33 | $47.50 | 371232 |
| 2022-05-19 | 48.44 | $46.79 | 340011 |
| 2022-05-18 | 48.64 | $48.13 | 164625 |
| 2022-05-17 | 48.74 | $50.93 | 473100 |
| 2022-05-16 | 48.58 | $49.87 | 275708 |
| 2022-05-13 | 48.55 | $50.25 | 446100 |
| 2022-05-12 | 48.50 | $47.34 | 306100 |
| 2022-05-11 | 48.76 | $45.46 | 682400 |
| 2022-05-10 | 49.24 | $48.00 | 804300 |
| 2022-05-09 | 49.48 | $46.13 | 763600 |
| 2022-05-06 | 49.91 | $48.25 | 307700 |
| 2022-05-05 | 50.11 | $48.87 | 427114 |
| 2022-05-04 | 50.25 | $50.95 | 435435 |
| 2022-05-03 | 50.15 | $50.12 | 647047 |
| 2022-05-02 | 50.13 | $48.21 | 354940 |
| 2022-04-29 | 50.31 | $47.00 | 269800 |
| 2022-04-28 | 50.61 | $48.97 | 277800 |
| 2022-04-27 | 50.73 | $47.04 | 392100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
89.96
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.74
Average
88.83
Maximum
133.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 89.96 | $91.81 | 724264 |
| 2026-07-15 | 89.79 | $87.17 | 633228 |
| 2026-07-14 | 90.57 | $87.17 | 492447 |
| 2026-07-13 | 91.49 | $86.72 | 425000 |
| 2026-07-10 | 92.65 | $89.16 | 417444 |
| 2026-07-09 | 93.50 | $87.30 | 1.2M |
| 2026-07-08 | 94.88 | $86.56 | 830800 |
| 2026-07-07 | 96.64 | $94.02 | 764600 |
| 2026-07-06 | 97.10 | $97.04 | 500345 |
| 2026-07-02 | 97.00 | $92.78 | 548924 |
| 2026-07-01 | 97.77 | $93.69 | 677836 |
| 2026-06-30 | 98.46 | $98.63 | 563635 |
| 2026-06-29 | 98.22 | $98.25 | 653933 |
| 2026-06-26 | 98.01 | $100.61 | 1.2M |
| 2026-06-25 | 97.25 | $98.82 | 620400 |
| 2026-06-24 | 96.74 | $96.85 | 1.1M |
| 2026-06-23 | 96.56 | $96.62 | 813229 |
| 2026-06-22 | 96.39 | $102.28 | 915009 |
| 2026-06-18 | 94.99 | $106.20 | 1.6M |
| 2026-06-17 | 92.53 | $99.19 | 916905 |
| 2026-06-16 | 91.16 | $102.50 | 1.1M |
| 2026-06-15 | 88.88 | $96.72 | 1.6M |
| 2026-06-12 | 87.46 | $91.57 | 872224 |
| 2026-06-11 | 86.91 | $89.15 | 1.1M |
| 2026-06-10 | 86.80 | $82.92 | 1.1M |
| 2026-06-09 | 88.01 | $88.48 | 555700 |
| 2026-06-08 | 88.25 | $87.92 | 575646 |
| 2026-06-05 | 88.67 | $87.95 | 455950 |
| 2026-06-04 | 89.17 | $88.31 | 567500 |
| 2026-06-03 | 89.69 | $89.07 | 697612 |
| 2026-06-02 | 90.15 | $89.83 | 563309 |
| 2026-06-01 | 90.53 | $90.43 | 393304 |
| 2026-05-29 | 90.87 | $92.43 | 506100 |
| 2026-05-28 | 90.86 | $93.01 | 406307 |
| 2026-05-27 | 90.75 | $93.82 | 472548 |
| 2026-05-26 | 90.46 | $94.53 | 531700 |
| 2026-05-22 | 89.99 | $91.83 | 1.7M |
| 2026-05-21 | 90.04 | $91.18 | 640321 |
| 2026-05-20 | 90.26 | $90.49 | 759348 |
| 2026-05-19 | 90.68 | $84.46 | 570504 |
| 2026-05-18 | 92.46 | $88.03 | 387104 |
| 2026-05-15 | 93.80 | $88.60 | 421112 |
| 2026-05-14 | 95.25 | $91.17 | 432113 |
| 2026-05-13 | 96.40 | $91.02 | 628600 |
| 2026-05-12 | 97.79 | $94.20 | 488500 |
| 2026-05-11 | 98.73 | $96.57 | 683013 |
| 2026-05-08 | 99.34 | $100.94 | 638705 |
| 2026-05-07 | 99.13 | $102.39 | 807620 |
| 2026-05-06 | 98.59 | $101.53 | 719400 |
| 2026-05-05 | 98.15 | $97.23 | 481517 |
| 2026-05-04 | 98.56 | $94.91 | 504509 |
| 2026-05-01 | 99.54 | $97.94 | 423332 |
| 2026-04-30 | 100.04 | $98.27 | 473700 |
| 2026-04-29 | 100.56 | $96.30 | 760900 |
| 2026-04-28 | 101.58 | $99.53 | 437700 |
| 2026-04-27 | 102.09 | $103.26 | 577731 |
| 2026-04-24 | 101.90 | $101.28 | 512735 |
| 2026-04-23 | 102.10 | $102.92 | 430100 |
| 2026-04-22 | 101.99 | $103.86 | 684300 |
| 2026-04-21 | 101.67 | $105.61 | 587765 |
| 2026-04-20 | 100.94 | $107.66 | 1.1M |
| 2026-04-17 | 99.66 | $109.55 | 1.1M |
| 2026-04-16 | 97.78 | $98.93 | 710200 |
| 2026-04-15 | 97.86 | $101.41 | 475646 |
| 2026-04-14 | 97.45 | $104.16 | 629723 |
| 2026-04-13 | 96.41 | $102.39 | 506800 |
| 2026-04-10 | 95.60 | $101.65 | 494716 |
| 2026-04-09 | 94.84 | $102.25 | 585205 |
| 2026-04-08 | 93.86 | $102.95 | 1.1M |
| 2026-04-07 | 92.60 | $94.65 | 705800 |
| 2026-04-06 | 92.94 | $96.11 | 672700 |
| 2026-04-02 | 93.05 | $98.37 | 1.2M |
| 2026-04-01 | 92.75 | $101.00 | 949200 |
| 2026-03-31 | 91.90 | $96.66 | 890447 |
| 2026-03-30 | 91.87 | $91.34 | 843211 |
| 2026-03-27 | 93.00 | $91.58 | 814902 |
| 2026-03-26 | 94.32 | $92.45 | 1.1M |
| 2026-03-25 | 95.72 | $97.56 | 432644 |
| 2026-03-24 | 96.31 | $95.46 | 539208 |
| 2026-03-23 | 97.49 | $95.73 | 865000 |
| 2026-03-20 | 98.85 | $94.21 | 1.3M |
| 2026-03-19 | 100.81 | $98.34 | 627800 |
| 2026-03-18 | 102.25 | $97.19 | 849102 |
| 2026-03-17 | 104.21 | $99.50 | 841300 |
| 2026-03-16 | 106.03 | $98.31 | 597500 |
| 2026-03-13 | 108.45 | $97.93 | 627945 |
| 2026-03-12 | 111.36 | $103.60 | 435825 |
| 2026-03-11 | 113.58 | $108.14 | 356700 |
| 2026-03-10 | 115.22 | $107.75 | 669600 |
| 2026-03-09 | 117.23 | $107.02 | 405334 |
| 2026-03-06 | 119.74 | $107.79 | 300100 |
| 2026-03-05 | 122.50 | $113.40 | 367548 |
| 2026-03-04 | 124.52 | $117.71 | 408800 |
| 2026-03-03 | 125.96 | $116.61 | 397411 |
| 2026-03-02 | 127.87 | $121.64 | 380500 |
| 2026-02-27 | 129.01 | $126.17 | 438241 |
| 2026-02-26 | 129.36 | $124.87 | 421600 |
| 2026-02-25 | 130.04 | $124.78 | 446828 |
| 2026-02-24 | 130.83 | $125.31 | 438600 |
| 2026-02-23 | 131.61 | $122.65 | 431747 |
| 2026-02-20 | 133.05 | $128.63 | 413000 |
| 2026-02-19 | 133.45 | $130.60 | 340012 |
| 2026-02-18 | 133.46 | $132.87 | 382708 |
| 2026-02-17 | 132.96 | $133.43 | 291800 |
| 2026-02-13 | 132.23 | $134.82 | 392207 |
| 2026-02-12 | 131.07 | $133.91 | 588200 |
| 2026-02-11 | 129.88 | $134.52 | 316400 |
| 2026-02-10 | 128.34 | $134.44 | 330616 |
| 2026-02-09 | 126.55 | $132.81 | 584200 |
| 2026-02-06 | 124.79 | $134.05 | 1.1M |
| 2026-02-05 | 122.47 | $127.90 | 847200 |
| 2026-02-04 | 121.05 | $127.61 | 1.2M |
| 2026-02-03 | 119.46 | $117.87 | 954000 |
| 2026-02-02 | 119.66 | $114.62 | 1.5M |
| 2026-01-30 | 120.57 | $121.10 | 543100 |
| 2026-01-29 | 120.24 | $119.78 | 386000 |
| 2026-01-28 | 120.14 | $117.60 | 278800 |
| 2026-01-27 | 120.46 | $117.60 | 362200 |
| 2026-01-26 | 120.82 | $120.48 | 172132 |
| 2026-01-23 | 120.63 | $120.72 | 239805 |
| 2026-01-22 | 120.33 | $121.40 | 299525 |
| 2026-01-21 | 119.84 | $119.90 | 279846 |
| 2026-01-20 | 119.56 | $117.84 | 241000 |
| 2026-01-16 | 119.67 | $121.54 | 200700 |
| 2026-01-15 | 118.99 | $121.81 | 212839 |
| 2026-01-14 | 118.14 | $120.07 | 252900 |
| 2026-01-13 | 117.51 | $119.29 | 304438 |
| 2026-01-12 | 116.93 | $120.38 | 500711 |
| 2026-01-09 | 116.02 | $120.20 | 261900 |
| 2026-01-08 | 114.99 | $118.91 | 437305 |
| 2026-01-07 | 114.07 | $113.43 | 319200 |
| 2026-01-06 | 114.14 | $116.43 | 372600 |
| 2026-01-05 | 113.59 | $114.61 | 281000 |
| 2026-01-02 | 113.34 | $112.57 | 437445 |
| 2025-12-31 | 113.47 | $111.72 | 399840 |
| 2025-12-30 | 113.81 | $113.25 | 254803 |
| 2025-12-29 | 113.87 | $113.09 | 340248 |
| 2025-12-26 | 113.97 | $114.21 | 134305 |
| 2025-12-24 | 113.85 | $114.27 | 134015 |
| 2025-12-23 | 113.69 | $114.33 | 272400 |
| 2025-12-22 | 113.49 | $114.77 | 250602 |
| 2025-12-19 | 113.17 | $113.71 | 777900 |
| 2025-12-18 | 113.01 | $113.72 | 606918 |
| 2025-12-17 | 112.82 | $112.83 | 574615 |
| 2025-12-16 | 112.79 | $114.39 | 387600 |
| 2025-12-15 | 112.43 | $115.45 | 265000 |
| 2025-12-12 | 111.78 | $116.14 | 819000 |
| 2025-12-11 | 110.89 | $115.70 | 586822 |
| 2025-12-10 | 109.95 | $113.74 | 819189 |
| 2025-12-09 | 109.27 | $109.61 | 664713 |
| 2025-12-08 | 109.37 | $108.08 | 574214 |
| 2025-12-05 | 109.81 | $110.65 | 443900 |
| 2025-12-04 | 109.79 | $113.26 | 559700 |
| 2025-12-03 | 109.22 | $112.71 | 322300 |
| 2025-12-02 | 108.69 | $109.35 | 531128 |
| 2025-12-01 | 108.80 | $109.85 | 697400 |
| 2025-11-28 | 108.82 | $112.24 | 103700 |
| 2025-11-26 | 108.36 | $111.99 | 464800 |
| 2025-11-25 | 107.90 | $111.55 | 774133 |
| 2025-11-24 | 107.47 | $107.35 | 523900 |
| 2025-11-21 | 107.88 | $106.00 | 565003 |
| 2025-11-20 | 108.65 | $104.39 | 455300 |
| 2025-11-19 | 109.90 | $104.95 | 545621 |
| 2025-11-18 | 111.26 | $107.04 | 580222 |
| 2025-11-17 | 112.40 | $107.16 | 527200 |
| 2025-11-14 | 113.71 | $111.75 | 370000 |
| 2025-11-13 | 114.27 | $111.80 | 372023 |
| 2025-11-12 | 114.92 | $113.07 | 681200 |
| 2025-11-11 | 115.41 | $115.21 | 320600 |
| 2025-11-10 | 115.54 | $115.06 | 282000 |
| 2025-11-07 | 115.72 | $114.39 | 335600 |
| 2025-11-06 | 116.07 | $111.98 | 307013 |
| 2025-11-05 | 116.99 | $112.48 | 631313 |
| 2025-11-04 | 117.95 | $111.65 | 578200 |
| 2025-11-03 | 119.24 | $115.05 | 375763 |
| 2025-10-31 | 120.02 | $116.82 | 432900 |
| 2025-10-30 | 120.54 | $118.12 | 788600 |
| 2025-10-29 | 120.86 | $114.34 | 1.2M |
| 2025-10-28 | 122.01 | $121.14 | 577500 |
| 2025-10-27 | 121.91 | $121.47 | 308200 |
| 2025-10-24 | 121.71 | $120.10 | 393200 |
| 2025-10-23 | 121.74 | $123.33 | 378645 |
| 2025-10-22 | 121.09 | $120.73 | 833318 |
| 2025-10-21 | 120.86 | $123.35 | 442611 |
| 2025-10-20 | 120.04 | $122.84 | 536507 |
| 2025-10-17 | 119.17 | $121.87 | 316324 |
| 2025-10-16 | 118.35 | $121.66 | 418942 |
| 2025-10-15 | 117.44 | $121.36 | 456529 |
| 2025-10-14 | 116.43 | $120.34 | 475200 |
| 2025-10-13 | 115.47 | $115.74 | 455605 |
| 2025-10-10 | 115.32 | $115.98 | 280800 |
| 2025-10-09 | 115.08 | $118.43 | 280700 |
| 2025-10-08 | 114.30 | $119.78 | 346100 |
| 2025-10-07 | 113.10 | $117.40 | 367517 |
| 2025-10-06 | 112.20 | $118.64 | 464618 |
| 2025-10-03 | 110.91 | $117.56 | 590923 |
| 2025-10-02 | 109.64 | $112.52 | 299709 |
| 2025-10-01 | 109.25 | $111.41 | 255925 |
| 2025-09-30 | 109.03 | $111.74 | 395845 |
| 2025-09-29 | 108.72 | $109.61 | 526700 |
| 2025-09-26 | 108.83 | $110.06 | 393500 |
| 2025-09-25 | 108.87 | $109.90 | 460000 |
| 2025-09-24 | 108.97 | $108.14 | 749322 |
| 2025-09-23 | 109.47 | $109.45 | 784922 |
| 2025-09-22 | 109.79 | $110.80 | 735000 |
| 2025-09-19 | 109.90 | $110.45 | 1.3M |
| 2025-09-18 | 110.11 | $109.64 | 759928 |
| 2025-09-17 | 110.55 | $109.53 | 552502 |
| 2025-09-16 | 111.09 | $108.82 | 455300 |
| 2025-09-15 | 111.89 | $109.07 | 491942 |
| 2025-09-12 | 112.78 | $110.28 | 457200 |
| 2025-09-11 | 113.57 | $113.08 | 512919 |
| 2025-09-10 | 113.91 | $113.60 | 272223 |
| 2025-09-09 | 114.20 | $113.96 | 266584 |
| 2025-09-08 | 114.48 | $116.39 | 442200 |
| 2025-09-05 | 114.30 | $117.80 | 236900 |
| 2025-09-04 | 113.80 | $116.42 | 306449 |
| 2025-09-03 | 113.53 | $114.06 | 327200 |
| 2025-09-02 | 113.74 | $114.88 | 251312 |
| 2025-08-29 | 113.81 | $115.37 | 323141 |
| 2025-08-28 | 113.82 | $116.81 | 435133 |
| 2025-08-27 | 113.54 | $117.50 | 445000 |
| 2025-08-26 | 113.08 | $117.53 | 402631 |
| 2025-08-25 | 112.57 | $115.36 | 477700 |
| 2025-08-22 | 112.46 | $117.14 | 367148 |
| 2025-08-21 | 111.98 | $111.93 | 936400 |
| 2025-08-20 | 112.55 | $112.70 | 476589 |
| 2025-08-19 | 113.07 | $113.31 | 654010 |
| 2025-08-18 | 113.58 | $110.25 | 452047 |
| 2025-08-15 | 114.84 | $110.31 | 280704 |
| 2025-08-14 | 116.32 | $111.68 | 328805 |
| 2025-08-13 | 117.77 | $114.42 | 671000 |
| 2025-08-12 | 118.89 | $112.21 | 366600 |
| 2025-08-11 | 120.69 | $108.78 | 463420 |
| 2025-08-08 | 123.51 | $111.13 | 406800 |
| 2025-08-07 | 126.29 | $115.86 | 980800 |
| 2025-08-06 | 128.53 | $109.27 | 2.1M |
| 2025-08-05 | 132.51 | $132.03 | 338083 |
| 2025-08-04 | 132.32 | $131.03 | 244801 |
| 2025-08-01 | 132.31 | $130.42 | 534518 |
| 2025-07-31 | 132.40 | $134.17 | 312500 |
| 2025-07-30 | 131.70 | $132.47 | 427684 |
| 2025-07-29 | 131.23 | $130.34 | 140139 |
| 2025-07-28 | 131.11 | $131.63 | 515203 |
| 2025-07-25 | 130.70 | $133.28 | 177923 |
| 2025-07-24 | 129.85 | $132.07 | 205600 |
| 2025-07-23 | 129.11 | $132.28 | 252500 |
| 2025-07-22 | 128.19 | $130.86 | 232611 |
| 2025-07-21 | 127.41 | $128.04 | 263036 |
| 2025-07-18 | 127.09 | $129.99 | 241426 |
| 2025-07-17 | 126.31 | $129.63 | 281307 |
| 2025-07-16 | 125.46 | $125.32 | 231834 |
| 2025-07-15 | 125.38 | $123.87 | 243100 |
| 2025-07-14 | 125.59 | $126.68 | 180706 |
| 2025-07-11 | 125.23 | $127.33 | 240200 |
| 2025-07-10 | 124.68 | $128.22 | 221223 |
| 2025-07-09 | 123.84 | $126.47 | 274945 |
| 2025-07-08 | 123.23 | $126.47 | 368200 |
| 2025-07-07 | 122.53 | $124.97 | 352900 |
| 2025-07-03 | 122.03 | $125.45 | 153726 |
| 2025-07-02 | 121.34 | $124.92 | 232008 |
| 2025-07-01 | 120.67 | $124.08 | 239400 |
| 2025-06-30 | 120.07 | $120.55 | 330800 |
| 2025-06-27 | 120.12 | $120.70 | 297919 |
| 2025-06-26 | 120.16 | $121.28 | 296400 |
| 2025-06-25 | 120.09 | $118.66 | 358117 |
| 2025-06-24 | 120.57 | $118.44 | 321922 |
| 2025-06-23 | 121.18 | $117.49 | 331411 |
| 2025-06-20 | 122.09 | $115.63 | 892900 |
| 2025-06-18 | 123.55 | $118.18 | 456400 |
| 2025-06-17 | 124.71 | $119.57 | 312700 |
| 2025-06-16 | 125.76 | $123.74 | 650000 |
| 2025-06-13 | 126.10 | $124.13 | 335637 |
| 2025-06-12 | 126.40 | $125.12 | 154122 |
| 2025-06-11 | 126.54 | $126.52 | 158541 |
| 2025-06-10 | 126.39 | $126.19 | 134010 |
| 2025-06-09 | 126.28 | $127.50 | 206429 |
| 2025-06-06 | 125.88 | $127.00 | 131910 |
| 2025-06-05 | 125.51 | $125.67 | 213205 |
| 2025-06-04 | 125.35 | $124.24 | 161500 |
| 2025-06-03 | 125.46 | $123.43 | 294800 |
| 2025-06-02 | 125.75 | $122.21 | 213920 |
| 2025-05-30 | 126.34 | $122.99 | 252000 |
| 2025-05-29 | 126.85 | $123.80 | 238946 |
| 2025-05-28 | 127.25 | $123.56 | 166722 |
| 2025-05-27 | 127.76 | $126.53 | 334232 |
| 2025-05-23 | 127.72 | $123.22 | 171800 |
| 2025-05-22 | 128.34 | $124.91 | 182400 |
| 2025-05-21 | 128.69 | $125.56 | 151028 |
| 2025-05-20 | 128.94 | $128.90 | 156700 |
| 2025-05-19 | 128.51 | $129.74 | 175002 |
| 2025-05-16 | 127.80 | $130.25 | 214800 |
| 2025-05-15 | 126.85 | $128.28 | 208613 |
| 2025-05-14 | 126.15 | $128.55 | 295900 |
| 2025-05-13 | 125.26 | $129.44 | 303021 |
| 2025-05-12 | 124.01 | $128.66 | 286700 |
| 2025-05-09 | 122.72 | $127.86 | 271300 |
| 2025-05-08 | 121.38 | $125.93 | 255202 |
| 2025-05-07 | 120.21 | $122.07 | 312813 |
| 2025-05-06 | 119.66 | $122.29 | 250900 |
| 2025-05-05 | 118.97 | $122.63 | 339500 |
| 2025-05-02 | 118.10 | $123.77 | 335700 |
| 2025-05-01 | 116.83 | $118.23 | 411500 |
| 2025-04-30 | 116.54 | $120.12 | 384920 |
| 2025-04-29 | 115.80 | $118.50 | 324606 |
| 2025-04-28 | 115.28 | $119.25 | 304137 |
| 2025-04-25 | 114.52 | $119.95 | 162752 |
| 2025-04-24 | 113.51 | $120.00 | 189145 |
| 2025-04-23 | 112.33 | $115.30 | 287946 |
| 2025-04-22 | 111.96 | $112.95 | 252600 |
| 2025-04-21 | 112.04 | $109.82 | 172600 |
| 2025-04-17 | 112.81 | $113.38 | 228800 |
| 2025-04-16 | 112.97 | $113.49 | 272202 |
| 2025-04-15 | 113.14 | $115.55 | 189000 |
| 2025-04-14 | 112.92 | $115.46 | 286145 |
| 2025-04-11 | 112.70 | $115.32 | 341444 |
| 2025-04-10 | 112.49 | $113.09 | 783624 |
| 2025-04-09 | 112.74 | $117.58 | 736500 |
| 2025-04-08 | 112.10 | $104.48 | 332431 |
| 2025-04-07 | 114.14 | $105.62 | 545241 |
| 2025-04-04 | 116.28 | $107.11 | 490209 |
| 2025-04-03 | 118.47 | $112.87 | 733300 |
| 2025-04-02 | 119.80 | $123.18 | 277500 |
| 2025-04-01 | 119.18 | $120.90 | 327300 |
| 2025-03-31 | 118.95 | $116.50 | 368349 |
| 2025-03-28 | 119.61 | $115.84 | 353900 |
| 2025-03-27 | 120.53 | $119.58 | 327914 |
| 2025-03-26 | 120.80 | $120.45 | 306800 |
| 2025-03-25 | 120.95 | $122.77 | 287544 |
| 2025-03-24 | 120.63 | $122.89 | 304606 |
| 2025-03-21 | 120.23 | $118.96 | 443471 |
| 2025-03-20 | 120.61 | $120.38 | 286100 |
| 2025-03-19 | 120.76 | $122.40 | 591000 |
| 2025-03-18 | 120.50 | $119.77 | 334000 |
| 2025-03-17 | 120.77 | $121.84 | 339107 |
| 2025-03-14 | 120.64 | $120.28 | 451000 |
| 2025-03-13 | 120.84 | $115.91 | 409400 |
| 2025-03-12 | 121.98 | $119.65 | 807921 |
| 2025-03-11 | 122.53 | $125.28 | 881800 |
| 2025-03-10 | 121.98 | $122.41 | 488048 |
| 2025-03-07 | 121.95 | $122.47 | 180701 |
| 2025-03-06 | 121.91 | $120.51 | 278934 |
| 2025-03-05 | 122.27 | $121.15 | 206500 |
| 2025-03-04 | 122.57 | $117.56 | 292500 |
| 2025-03-03 | 123.66 | $120.42 | 228900 |
| 2025-02-28 | 124.33 | $125.30 | 242200 |
| 2025-02-27 | 124.08 | $124.13 | 456444 |
| 2025-02-26 | 124.03 | $124.48 | 360542 |
| 2025-02-25 | 123.90 | $123.55 | 467210 |
| 2025-02-24 | 123.94 | $121.47 | 284822 |
| 2025-02-21 | 124.43 | $120.15 | 329800 |
| 2025-02-20 | 125.27 | $120.11 | 460838 |
| 2025-02-19 | 126.24 | $125.13 | 596710 |
| 2025-02-18 | 126.31 | $131.67 | 421700 |
| 2025-02-14 | 125.00 | $129.19 | 220940 |
| 2025-02-13 | 123.99 | $128.92 | 230616 |
| 2025-02-12 | 122.88 | $124.08 | 163902 |
| 2025-02-11 | 122.61 | $122.72 | 110629 |
| 2025-02-10 | 122.58 | $122.85 | 171913 |
| 2025-02-07 | 122.52 | $122.83 | 135111 |
| 2025-02-06 | 122.45 | $124.35 | 202516 |
| 2025-02-05 | 122.06 | $121.82 | 110100 |
| 2025-02-04 | 122.13 | $121.64 | 125500 |
| 2025-02-03 | 122.25 | $120.09 | 146600 |
| 2025-01-31 | 122.72 | $123.84 | 156100 |
| 2025-01-30 | 122.47 | $124.24 | 162400 |
| 2025-01-29 | 122.10 | $121.41 | 179800 |
| 2025-01-28 | 122.27 | $122.71 | 172445 |
| 2025-01-27 | 122.20 | $120.98 | 142300 |
| 2025-01-24 | 122.47 | $124.00 | 213600 |
| 2025-01-23 | 122.16 | $123.78 | 197706 |
| 2025-01-22 | 121.84 | $125.34 | 192500 |
| 2025-01-21 | 121.14 | $128.48 | 194715 |
| 2025-01-17 | 119.67 | $123.91 | 207833 |
| 2025-01-16 | 118.94 | $124.06 | 162800 |
| 2025-01-15 | 118.08 | $121.07 | 182300 |
| 2025-01-14 | 117.71 | $120.05 | 184100 |
| 2025-01-13 | 117.51 | $116.79 | 204345 |
| 2025-01-10 | 117.99 | $115.04 | 212000 |
| 2025-01-08 | 118.93 | $117.62 | 316945 |
| 2025-01-07 | 119.49 | $117.18 | 262100 |
| 2025-01-06 | 120.24 | $117.98 | 362539 |
| 2025-01-03 | 120.96 | $117.93 | 190124 |
| 2025-01-02 | 121.81 | $118.33 | 193900 |
| 2024-12-31 | 122.73 | $119.94 | 152624 |
| 2024-12-30 | 123.47 | $120.19 | 115403 |
| 2024-12-27 | 124.27 | $121.41 | 130300 |
| 2024-12-26 | 124.95 | $122.74 | 83800 |
| 2024-12-24 | 125.46 | $122.35 | 57823 |
| 2024-12-23 | 126.14 | $121.01 | 170939 |
| 2024-12-20 | 127.21 | $120.67 | 831927 |
| 2024-12-19 | 128.52 | $122.12 | 442810 |
| 2024-12-18 | 129.72 | $123.88 | 427800 |
| 2024-12-17 | 130.74 | $129.51 | 354900 |
| 2024-12-16 | 130.72 | $130.51 | 260900 |
| 2024-12-13 | 130.48 | $127.63 | 272600 |
| 2024-12-12 | 130.78 | $128.06 | 139800 |
| 2024-12-11 | 131.03 | $128.82 | 290400 |
| 2024-12-10 | 131.14 | $130.06 | 316000 |
| 2024-12-09 | 130.99 | $128.39 | 276809 |
| 2024-12-06 | 131.15 | $128.41 | 337500 |
| 2024-12-05 | 131.31 | $130.32 | 199000 |
| 2024-12-04 | 131.06 | $131.00 | 185100 |
| 2024-12-03 | 130.61 | $129.68 | 257847 |
| 2024-12-02 | 130.35 | $130.45 | 269040 |
| 2024-11-29 | 129.85 | $129.08 | 159610 |
| 2024-11-27 | 129.55 | $128.26 | 161400 |
| 2024-11-26 | 129.34 | $128.72 | 155700 |
| 2024-11-25 | 128.97 | $129.12 | 285902 |
| 2024-11-22 | 128.44 | $127.54 | 349211 |
| 2024-11-21 | 128.13 | $125.46 | 370600 |
| 2024-11-20 | 128.18 | $122.01 | 488900 |
| 2024-11-19 | 128.94 | $121.20 | 298800 |
| 2024-11-18 | 129.96 | $122.36 | 331637 |
| 2024-11-15 | 130.87 | $124.11 | 289400 |
| 2024-11-14 | 131.52 | $126.44 | 278100 |
| 2024-11-13 | 131.74 | $128.93 | 278610 |
| 2024-11-12 | 131.42 | $131.91 | 276210 |
| 2024-11-11 | 130.37 | $135.08 | 245344 |
| 2024-11-08 | 128.45 | $131.22 | 258318 |
| 2024-11-07 | 126.98 | $132.38 | 354600 |
| 2024-11-06 | 125.00 | $133.11 | 473000 |
| 2024-11-05 | 122.50 | $126.70 | 264104 |
| 2024-11-04 | 120.91 | $122.51 | 219900 |
| 2024-11-01 | 119.92 | $123.45 | 301700 |
| 2024-10-31 | 118.53 | $123.04 | 402407 |
| 2024-10-30 | 116.99 | $125.43 | 537947 |
| 2024-10-29 | 114.66 | $125.53 | 705600 |
| 2024-10-28 | 111.92 | $111.42 | 306829 |
| 2024-10-25 | 111.69 | $110.04 | 174900 |
| 2024-10-24 | 111.70 | $111.09 | 372600 |
| 2024-10-23 | 111.47 | $111.49 | 276732 |
| 2024-10-22 | 111.10 | $111.04 | 311900 |
| 2024-10-21 | 110.75 | $112.89 | 286100 |
| 2024-10-18 | 109.93 | $113.92 | 305300 |
| 2024-10-17 | 108.75 | $112.50 | 235200 |
| 2024-10-16 | 107.66 | $111.25 | 304500 |
| 2024-10-15 | 106.65 | $109.18 | 287600 |
| 2024-10-14 | 105.90 | $108.98 | 168430 |
| 2024-10-11 | 105.06 | $106.87 | 172600 |
| 2024-10-10 | 104.53 | $103.10 | 183100 |
| 2024-10-09 | 104.70 | $103.93 | 135600 |
| 2024-10-08 | 104.71 | $103.12 | 203700 |
| 2024-10-07 | 104.88 | $102.98 | 195226 |
| 2024-10-04 | 105.11 | $103.15 | 214600 |
| 2024-10-03 | 105.32 | $101.75 | 154016 |
| 2024-10-02 | 105.86 | $104.84 | 153806 |
| 2024-10-01 | 105.82 | $104.98 | 153100 |
| 2024-09-30 | 105.72 | $106.31 | 240038 |
| 2024-09-27 | 105.32 | $106.51 | 148418 |
| 2024-09-26 | 104.80 | $107.03 | 143500 |
| 2024-09-25 | 104.07 | $105.19 | 133109 |
| 2024-09-24 | 103.60 | $105.89 | 156200 |
| 2024-09-23 | 102.89 | $105.74 | 173600 |
| 2024-09-20 | 102.10 | $105.60 | 550900 |
| 2024-09-19 | 101.20 | $105.93 | 266300 |
| 2024-09-18 | 100.07 | $103.30 | 239400 |
| 2024-09-17 | 99.32 | $103.81 | 206300 |
| 2024-09-16 | 98.34 | $100.98 | 192813 |
| 2024-09-13 | 97.80 | $98.86 | 165930 |
| 2024-09-12 | 97.61 | $97.69 | 348211 |
| 2024-09-11 | 97.65 | $96.59 | 229318 |
| 2024-09-10 | 97.93 | $95.50 | 146400 |
| 2024-09-09 | 98.48 | $94.84 | 262229 |
| 2024-09-06 | 99.26 | $93.95 | 281938 |
| 2024-09-05 | 100.35 | $95.35 | 345246 |
| 2024-09-04 | 101.32 | $96.97 | 258400 |
| 2024-09-03 | 102.10 | $98.37 | 215626 |
| 2024-08-30 | 102.70 | $104.97 | 143600 |
| 2024-08-29 | 101.99 | $103.22 | 156100 |
| 2024-08-28 | 101.53 | $103.05 | 161900 |
| 2024-08-27 | 101.02 | $102.76 | 134128 |
| 2024-08-26 | 100.48 | $103.08 | 312400 |
| 2024-08-23 | 99.77 | $103.71 | 164279 |
| 2024-08-22 | 98.82 | $100.60 | 102800 |
| 2024-08-21 | 98.37 | $100.54 | 169734 |
| 2024-08-20 | 97.85 | $98.62 | 156200 |
| 2024-08-19 | 97.64 | $100.79 | 149012 |
| 2024-08-16 | 96.95 | $100.19 | 219428 |
| 2024-08-15 | 96.28 | $99.56 | 205200 |
| 2024-08-14 | 95.63 | $97.60 | 285436 |
| 2024-08-13 | 95.29 | $95.06 | 153200 |
| 2024-08-12 | 95.44 | $94.02 | 138300 |
| 2024-08-09 | 95.84 | $94.62 | 112100 |
| 2024-08-08 | 96.17 | $94.75 | 178200 |
| 2024-08-07 | 96.54 | $93.01 | 216226 |
| 2024-08-06 | 97.34 | $94.51 | 189000 |
| 2024-08-05 | 97.95 | $92.84 | 470300 |
| 2024-08-02 | 99.00 | $95.99 | 575200 |
| 2024-08-01 | 99.56 | $98.24 | 448938 |
| 2024-07-31 | 99.73 | $101.60 | 240100 |
| 2024-07-30 | 99.22 | $100.17 | 218600 |
| 2024-07-29 | 98.92 | $98.94 | 210700 |
| 2024-07-26 | 98.82 | $99.97 | 279737 |
| 2024-07-25 | 98.49 | $99.42 | 224336 |
| 2024-07-24 | 98.21 | $98.03 | 216341 |
| 2024-07-23 | 98.18 | $101.48 | 157621 |
| 2024-07-22 | 97.42 | $100.79 | 291607 |
| 2024-07-19 | 96.67 | $97.78 | 181642 |
| 2024-07-18 | 96.44 | $98.07 | 237100 |
| 2024-07-17 | 96.11 | $99.97 | 245000 |
| 2024-07-16 | 95.34 | $103.32 | 224438 |
| 2024-07-15 | 93.73 | $99.56 | 346700 |
| 2024-07-12 | 92.67 | $95.81 | 173600 |
| 2024-07-11 | 92.24 | $95.73 | 173516 |
| 2024-07-10 | 91.77 | $93.18 | 177010 |
| 2024-07-09 | 91.78 | $92.07 | 183501 |
| 2024-07-08 | 92.03 | $92.35 | 241900 |
| 2024-07-05 | 92.29 | $91.98 | 363100 |
| 2024-07-03 | 92.68 | $93.22 | 195200 |
| 2024-07-02 | 92.89 | $92.60 | 262900 |
| 2024-07-01 | 93.28 | $92.76 | 175528 |
| 2024-06-28 | 93.71 | $94.43 | 712300 |
| 2024-06-27 | 93.88 | $94.83 | 200342 |
| 2024-06-26 | 94.00 | $95.49 | 232826 |
| 2024-06-25 | 94.03 | $94.03 | 242936 |
| 2024-06-24 | 94.38 | $96.46 | 189605 |
| 2024-06-21 | 94.30 | $96.56 | 615746 |
| 2024-06-20 | 94.20 | $96.32 | 270012 |
| 2024-06-18 | 94.16 | $95.43 | 285300 |
| 2024-06-17 | 94.31 | $93.92 | 296708 |
| 2024-06-14 | 94.84 | $92.00 | 484300 |
| 2024-06-13 | 95.87 | $96.38 | 355642 |
| 2024-06-12 | 96.17 | $98.44 | 283932 |
| 2024-06-11 | 96.10 | $95.53 | 349917 |
| 2024-06-10 | 96.65 | $95.64 | 489546 |
| 2024-06-07 | 97.29 | $93.36 | 157700 |
| 2024-06-06 | 98.54 | $94.26 | 368347 |
| 2024-06-05 | 99.81 | $95.53 | 244400 |
| 2024-06-04 | 101.04 | $95.37 | 542700 |
| 2024-06-03 | 102.52 | $97.16 | 283705 |
| 2024-05-31 | 103.86 | $102.82 | 527400 |
| 2024-05-30 | 104.24 | $102.28 | 207400 |
| 2024-05-29 | 104.79 | $100.50 | 301902 |
| 2024-05-28 | 105.82 | $101.58 | 304900 |
| 2024-05-24 | 106.79 | $103.69 | 393200 |
| 2024-05-23 | 107.47 | $103.08 | 302400 |
| 2024-05-22 | 108.39 | $106.34 | 146528 |
| 2024-05-21 | 108.77 | $107.86 | 194600 |
| 2024-05-20 | 108.88 | $108.14 | 140121 |
| 2024-05-17 | 108.95 | $108.03 | 174300 |
| 2024-05-16 | 109.05 | $108.66 | 120404 |
| 2024-05-15 | 109.03 | $111.02 | 184936 |
| 2024-05-14 | 108.50 | $108.45 | 142515 |
| 2024-05-13 | 108.43 | $108.42 | 202411 |
| 2024-05-10 | 108.34 | $110.27 | 208840 |
| 2024-05-09 | 107.85 | $109.05 | 181010 |
| 2024-05-08 | 107.53 | $109.45 | 409544 |
| 2024-05-07 | 107.07 | $110.07 | 492636 |
| 2024-05-06 | 106.40 | $107.59 | 204234 |
| 2024-05-03 | 106.15 | $104.94 | 280500 |
| 2024-05-02 | 106.42 | $103.50 | 321600 |
| 2024-05-01 | 107.04 | $101.25 | 412841 |
| 2024-04-30 | 108.23 | $105.88 | 291341 |
| 2024-04-29 | 108.63 | $107.85 | 237047 |
| 2024-04-26 | 108.67 | $107.86 | 120338 |
| 2024-04-25 | 108.71 | $106.82 | 199400 |
| 2024-04-24 | 108.97 | $107.45 | 189800 |
| 2024-04-23 | 109.12 | $108.25 | 170300 |
| 2024-04-22 | 109.13 | $105.20 | 330631 |
| 2024-04-19 | 109.77 | $106.02 | 190210 |
| 2024-04-18 | 110.33 | $105.79 | 131000 |
| 2024-04-17 | 111.02 | $106.47 | 211208 |
| 2024-04-16 | 111.65 | $107.59 | 160100 |
| 2024-04-15 | 112.13 | $107.55 | 147200 |
| 2024-04-12 | 112.68 | $107.93 | 381600 |
| 2024-04-11 | 113.21 | $110.31 | 230200 |
| 2024-04-10 | 113.31 | $110.05 | 162400 |
| 2024-04-09 | 113.44 | $111.84 | 225800 |
| 2024-04-08 | 113.18 | $113.86 | 173510 |
| 2024-04-05 | 112.44 | $113.74 | 286541 |
| 2024-04-04 | 111.56 | $110.95 | 427454 |
| 2024-04-03 | 111.11 | $112.10 | 362400 |
| 2024-04-02 | 110.30 | $110.34 | 461900 |
| 2024-04-01 | 109.72 | $110.53 | 296119 |
| 2024-03-28 | 108.96 | $110.57 | 352546 |
| 2024-03-27 | 108.06 | $110.10 | 200528 |
| 2024-03-26 | 107.07 | $108.35 | 218814 |
| 2024-03-25 | 106.27 | $107.57 | 186000 |
| 2024-03-22 | 105.48 | $108.07 | 233549 |
| 2024-03-21 | 104.43 | $108.12 | 378900 |
| 2024-03-20 | 103.18 | $106.50 | 355431 |
| 2024-03-19 | 102.05 | $103.85 | 387815 |
| 2024-03-18 | 101.28 | $102.32 | 409523 |
| 2024-03-15 | 100.69 | $99.44 | 767546 |
| 2024-03-14 | 100.58 | $98.90 | 364300 |
| 2024-03-13 | 100.56 | $98.70 | 282538 |
| 2024-03-12 | 100.55 | $99.58 | 205900 |
| 2024-03-11 | 100.34 | $98.74 | 186300 |
| 2024-03-08 | 100.25 | $100.60 | 157927 |
| 2024-03-07 | 99.73 | $100.02 | 140728 |
| 2024-03-06 | 99.22 | $99.99 | 252800 |
| 2024-03-05 | 98.62 | $98.98 | 192602 |
| 2024-03-04 | 98.12 | $99.69 | 262330 |
| 2024-03-01 | 97.36 | $99.00 | 307600 |
| 2024-02-29 | 96.61 | $99.12 | 437400 |
| 2024-02-28 | 95.69 | $97.08 | 292340 |
| 2024-02-27 | 95.03 | $96.51 | 216400 |
| 2024-02-26 | 94.37 | $97.09 | 292700 |
| 2024-02-23 | 93.47 | $94.46 | 227004 |
| 2024-02-22 | 92.96 | $93.82 | 253522 |
| 2024-02-21 | 92.49 | $94.00 | 229300 |
| 2024-02-20 | 91.89 | $93.15 | 194811 |
| 2024-02-16 | 91.36 | $93.41 | 129700 |
| 2024-02-15 | 90.67 | $93.85 | 361947 |
| 2024-02-14 | 89.78 | $90.30 | 116500 |
| 2024-02-13 | 89.48 | $89.59 | 243833 |
| 2024-02-12 | 89.27 | $90.19 | 125201 |
| 2024-02-09 | 88.89 | $90.24 | 131505 |
| 2024-02-08 | 88.43 | $88.93 | 345704 |
| 2024-02-07 | 88.16 | $87.96 | 245000 |
| 2024-02-06 | 88.05 | $88.71 | 110100 |
| 2024-02-05 | 87.76 | $87.99 | 176300 |
| 2024-02-02 | 87.56 | $88.42 | 157200 |
| 2024-02-01 | 87.23 | $87.31 | 301831 |
| 2024-01-31 | 87.08 | $85.99 | 303709 |
| 2024-01-30 | 87.17 | $87.07 | 163000 |
| 2024-01-29 | 87.04 | $87.37 | 115029 |
| 2024-01-26 | 86.82 | $86.34 | 120855 |
| 2024-01-25 | 86.78 | $86.64 | 170230 |
| 2024-01-24 | 86.66 | $86.59 | 131040 |
| 2024-01-23 | 86.52 | $87.53 | 167424 |
| 2024-01-22 | 86.15 | $87.07 | 108700 |
| 2024-01-19 | 85.82 | $87.34 | 296800 |
| 2024-01-18 | 85.37 | $85.62 | 163144 |
| 2024-01-17 | 85.20 | $83.20 | 128700 |
| 2024-01-16 | 85.51 | $83.52 | 157100 |
| 2024-01-12 | 85.79 | $83.93 | 166404 |
| 2024-01-11 | 86.02 | $84.53 | 240537 |
| 2024-01-10 | 86.16 | $84.52 | 120700 |
| 2024-01-09 | 86.31 | $84.42 | 86800 |
| 2024-01-08 | 86.50 | $84.20 | 145946 |
| 2024-01-05 | 86.75 | $84.42 | 230900 |
| 2024-01-04 | 86.99 | $84.01 | 338000 |
| 2024-01-03 | 87.33 | $83.48 | 200300 |
| 2024-01-02 | 87.82 | $85.08 | 215200 |
| 2023-12-29 | 88.04 | $86.62 | 124913 |
| 2023-12-28 | 87.95 | $87.49 | 107025 |
| 2023-12-27 | 87.64 | $87.33 | 147025 |
| 2023-12-26 | 87.30 | $87.28 | 52000 |
| 2023-12-22 | 86.89 | $87.01 | 101231 |
| 2023-12-21 | 86.45 | $86.58 | 137100 |
| 2023-12-20 | 86.01 | $86.26 | 150526 |
| 2023-12-19 | 85.55 | $86.77 | 248500 |
| 2023-12-18 | 84.88 | $86.32 | 228400 |
| 2023-12-15 | 84.18 | $85.72 | 892400 |
| 2023-12-14 | 83.48 | $85.38 | 263900 |
| 2023-12-13 | 82.71 | $83.13 | 288443 |
| 2023-12-12 | 82.29 | $82.31 | 186147 |
| 2023-12-11 | 81.94 | $82.53 | 206900 |
| 2023-12-08 | 81.48 | $82.15 | 222002 |
| 2023-12-07 | 81.01 | $81.50 | 185300 |
| 2023-12-06 | 80.59 | $81.67 | 383202 |
| 2023-12-05 | 80.04 | $79.98 | 321103 |
| 2023-12-04 | 79.75 | $79.46 | 286000 |
| 2023-12-01 | 79.51 | $79.08 | 1.4M |
| 2023-11-30 | 79.29 | $77.15 | 222140 |
| 2023-11-29 | 79.43 | $76.58 | 276500 |
| 2023-11-28 | 79.69 | $77.37 | 171300 |
| 2023-11-27 | 79.81 | $79.11 | 165500 |
| 2023-11-24 | 79.56 | $79.79 | 100700 |
| 2023-11-22 | 79.11 | $78.93 | 124506 |
| 2023-11-21 | 78.74 | $79.21 | 127233 |
| 2023-11-20 | 78.24 | $79.00 | 213842 |
| 2023-11-17 | 77.69 | $79.14 | 123523 |
| 2023-11-16 | 76.99 | $78.78 | 94200 |
| 2023-11-15 | 76.25 | $79.43 | 142400 |
| 2023-11-14 | 75.22 | $79.29 | 175300 |
| 2023-11-13 | 74.05 | $77.52 | 175200 |
| 2023-11-10 | 73.05 | $77.00 | 148512 |
| 2023-11-09 | 71.98 | $76.25 | 235500 |
| 2023-11-08 | 70.89 | $75.07 | 222120 |
| 2023-11-07 | 69.87 | $75.03 | 229400 |
| 2023-11-06 | 68.69 | $75.03 | 219436 |
| 2023-11-03 | 67.31 | $75.07 | 363037 |
| 2023-11-02 | 65.71 | $72.32 | 444938 |
| 2023-11-01 | 64.44 | $69.05 | 462005 |
| 2023-10-31 | 63.66 | $63.30 | 376100 |
| 2023-10-30 | 63.97 | $63.34 | 198100 |
| 2023-10-27 | 64.34 | $63.09 | 268733 |
| 2023-10-26 | 64.84 | $62.80 | 137815 |
| 2023-10-25 | 65.48 | $62.41 | 303003 |
| 2023-10-24 | 66.32 | $62.10 | 498111 |
| 2023-10-23 | 67.37 | $64.94 | 215800 |
| 2023-10-20 | 68.00 | $65.08 | 218800 |
| 2023-10-19 | 68.70 | $65.23 | 646100 |
| 2023-10-18 | 69.48 | $66.71 | 417407 |
| 2023-10-17 | 70.08 | $71.00 | 345900 |
| 2023-10-16 | 69.88 | $69.96 | 298846 |
| 2023-10-13 | 69.85 | $70.00 | 297500 |
| 2023-10-12 | 69.82 | $70.86 | 166000 |
| 2023-10-11 | 69.60 | $71.69 | 136000 |
| 2023-10-10 | 69.16 | $69.71 | 135200 |
| 2023-10-09 | 69.08 | $70.29 | 233537 |
| 2023-10-06 | 68.86 | $68.63 | 169633 |
| 2023-10-05 | 68.97 | $67.59 | 128436 |
| 2023-10-04 | 69.30 | $68.79 | 202912 |
| 2023-10-03 | 69.45 | $67.98 | 214909 |
| 2023-10-02 | 69.78 | $67.71 | 223700 |
| 2023-09-29 | 70.23 | $70.22 | 200664 |
| 2023-09-28 | 70.22 | $70.89 | 161222 |
| 2023-09-27 | 70.07 | $70.11 | 328201 |
| 2023-09-26 | 70.06 | $69.18 | 121300 |
| 2023-09-25 | 70.24 | $70.88 | 151024 |
| 2023-09-22 | 70.10 | $69.15 | 132220 |
| 2023-09-21 | 70.29 | $69.08 | 129500 |
| 2023-09-20 | 70.53 | $70.85 | 161600 |
| 2023-09-19 | 70.43 | $72.17 | 192400 |
| 2023-09-18 | 70.04 | $72.42 | 448000 |
| 2023-09-15 | 69.53 | $68.30 | 1.2M |
| 2023-09-14 | 69.81 | $68.25 | 216900 |
| 2023-09-13 | 70.14 | $68.13 | 269300 |
| 2023-09-12 | 70.55 | $69.27 | 171700 |
| 2023-09-11 | 70.79 | $69.48 | 156200 |
| 2023-09-08 | 71.02 | $69.56 | 193700 |
| 2023-09-07 | 71.26 | $69.37 | 372900 |
| 2023-09-06 | 71.58 | $71.08 | 148249 |
| 2023-09-05 | 71.59 | $71.72 | 265117 |
| 2023-09-01 | 71.45 | $72.99 | 122100 |
| 2023-08-31 | 71.03 | $72.17 | 149810 |
| 2023-08-30 | 70.70 | $72.15 | 128831 |
| 2023-08-29 | 70.32 | $71.65 | 96200 |
| 2023-08-28 | 69.98 | $70.86 | 268739 |
| 2023-08-25 | 69.75 | $68.98 | 106300 |
| 2023-08-24 | 69.88 | $68.34 | 92600 |
| 2023-08-23 | 70.16 | $69.49 | 110100 |
| 2023-08-22 | 70.25 | $68.69 | 97500 |
| 2023-08-21 | 70.51 | $69.09 | 141844 |
| 2023-08-18 | 70.72 | $67.95 | 183900 |
| 2023-08-17 | 71.21 | $68.40 | 123700 |
| 2023-08-16 | 71.67 | $69.55 | 106500 |
| 2023-08-15 | 71.95 | $70.49 | 141522 |
| 2023-08-14 | 72.07 | $71.34 | 212645 |
| 2023-08-11 | 72.03 | $71.37 | 79305 |
| 2023-08-10 | 71.96 | $71.09 | 155400 |
| 2023-08-09 | 71.92 | $71.30 | 100500 |
| 2023-08-08 | 71.83 | $72.02 | 167710 |
| 2023-08-07 | 71.55 | $72.83 | 169919 |
| 2023-08-04 | 71.05 | $71.16 | 243400 |
| 2023-08-03 | 70.81 | $72.72 | 250900 |
| 2023-08-02 | 70.20 | $71.73 | 359127 |
| 2023-08-01 | 69.68 | $73.35 | 489715 |
| 2023-07-31 | 68.73 | $68.70 | 384066 |
| 2023-07-28 | 68.60 | $67.50 | 231000 |
| 2023-07-27 | 68.69 | $67.53 | 249800 |
| 2023-07-26 | 68.79 | $67.50 | 194809 |
| 2023-07-25 | 68.89 | $67.98 | 185829 |
| 2023-07-24 | 68.91 | $67.53 | 154904 |
| 2023-07-21 | 69.01 | $67.61 | 198500 |
| 2023-07-20 | 69.11 | $68.64 | 234217 |
| 2023-07-19 | 68.99 | $69.21 | 764400 |
| 2023-07-18 | 68.72 | $68.68 | 170500 |
| 2023-07-17 | 68.51 | $69.13 | 116816 |
| 2023-07-14 | 68.16 | $68.40 | 313237 |
| 2023-07-13 | 67.89 | $69.11 | 174000 |
| 2023-07-12 | 67.43 | $69.37 | 260030 |
| 2023-07-11 | 66.82 | $68.44 | 183800 |
| 2023-07-10 | 66.31 | $67.24 | 237900 |
| 2023-07-07 | 65.95 | $65.74 | 408500 |
| 2023-07-06 | 65.85 | $64.18 | 313646 |
| 2023-07-05 | 66.05 | $65.50 | 170611 |
| 2023-07-03 | 66.00 | $65.87 | 54423 |
| 2023-06-30 | 65.85 | $66.54 | 227514 |
| 2023-06-29 | 65.53 | $66.16 | 250600 |
| 2023-06-28 | 65.22 | $65.01 | 236700 |
| 2023-06-27 | 65.11 | $64.68 | 172900 |
| 2023-06-26 | 65.03 | $62.84 | 190700 |
| 2023-06-23 | 65.33 | $63.22 | 262100 |
| 2023-06-22 | 65.58 | $64.64 | 129400 |
| 2023-06-21 | 65.56 | $65.31 | 162600 |
| 2023-06-20 | 65.39 | $64.44 | 266200 |
| 2023-06-16 | 65.36 | $66.21 | 435000 |
| 2023-06-15 | 64.94 | $65.72 | 146830 |
| 2023-06-14 | 64.54 | $65.87 | 210107 |
| 2023-06-13 | 64.04 | $65.62 | 171314 |
| 2023-06-12 | 63.50 | $64.59 | 230407 |
| 2023-06-09 | 63.09 | $64.68 | 130848 |
| 2023-06-08 | 62.57 | $64.86 | 121209 |
| 2023-06-07 | 61.93 | $65.17 | 258105 |
| 2023-06-06 | 61.12 | $62.97 | 178400 |
| 2023-06-05 | 60.63 | $61.52 | 144702 |
| 2023-06-02 | 60.36 | $63.08 | 379712 |
| 2023-06-01 | 59.72 | $60.62 | 241949 |
| 2023-05-31 | 59.50 | $58.72 | 601010 |
| 2023-05-30 | 59.63 | $59.65 | 122200 |
| 2023-05-26 | 59.59 | $59.65 | 114401 |
| 2023-05-25 | 59.54 | $58.82 | 98600 |
| 2023-05-24 | 59.66 | $58.79 | 130500 |
| 2023-05-23 | 59.80 | $58.90 | 156217 |
| 2023-05-22 | 59.93 | $59.66 | 137502 |
| 2023-05-19 | 59.93 | $60.12 | 162200 |
| 2023-05-18 | 59.82 | $59.88 | 133800 |
| 2023-05-17 | 59.75 | $60.27 | 236305 |
| 2023-05-16 | 59.57 | $60.58 | 328501 |
| 2023-05-15 | 59.30 | $60.03 | 152500 |
| 2023-05-12 | 59.10 | $59.45 | 131400 |
| 2023-05-11 | 58.99 | $59.35 | 147147 |
| 2023-05-10 | 58.88 | $58.74 | 137700 |
| 2023-05-09 | 58.88 | $58.81 | 140600 |
| 2023-05-08 | 58.86 | $58.81 | 166600 |
| 2023-05-05 | 58.84 | $60.63 | 152900 |
| 2023-05-04 | 58.43 | $58.76 | 208045 |
| 2023-05-03 | 58.35 | $59.93 | 276205 |
| 2023-05-02 | 58.00 | $58.14 | 389000 |
| 2023-05-01 | 57.98 | $58.00 | 815900 |
| 2023-04-28 | 57.99 | $58.36 | 287749 |
| 2023-04-27 | 57.92 | $57.50 | 211400 |
| 2023-04-26 | 58.02 | $55.62 | 395300 |
| 2023-04-25 | 58.53 | $57.73 | 155200 |
| 2023-04-24 | 58.68 | $59.06 | 148400 |
| 2023-04-21 | 58.58 | $59.65 | 174601 |
| 2023-04-20 | 58.33 | $59.01 | 134117 |
| 2023-04-19 | 58.18 | $58.66 | 144319 |
| 2023-04-18 | 58.07 | $58.71 | 148400 |
| 2023-04-17 | 57.94 | $59.04 | 161427 |
| 2023-04-14 | 57.72 | $59.09 | 257334 |
| 2023-04-13 | 57.45 | $58.81 | 140910 |
| 2023-04-12 | 57.20 | $58.20 | 318119 |
| 2023-04-11 | 57.04 | $57.15 | 211900 |
| 2023-04-10 | 57.09 | $56.61 | 296427 |
| 2023-04-06 | 57.25 | $55.68 | 267900 |
| 2023-04-05 | 57.64 | $55.52 | 706112 |
| 2023-04-04 | 58.13 | $56.56 | 292200 |
| 2023-04-03 | 58.47 | $59.46 | 161000 |
| 2023-03-31 | 58.27 | $59.07 | 144113 |
| 2023-03-30 | 58.11 | $58.39 | 108000 |
| 2023-03-29 | 58.07 | $58.74 | 198200 |
| 2023-03-28 | 57.95 | $57.38 | 146728 |
| 2023-03-27 | 58.10 | $56.99 | 185120 |
| 2023-03-24 | 58.36 | $56.59 | 209646 |
| 2023-03-23 | 58.75 | $56.54 | 173900 |
| 2023-03-22 | 59.20 | $56.52 | 266109 |
| 2023-03-21 | 59.74 | $58.17 | 303500 |
| 2023-03-20 | 60.01 | $57.56 | 365506 |
| 2023-03-17 | 60.44 | $59.06 | 1.0M |
| 2023-03-16 | 60.63 | $60.08 | 295400 |
| 2023-03-15 | 60.62 | $58.39 | 475317 |
| 2023-03-14 | 60.96 | $60.90 | 312541 |
| 2023-03-13 | 60.82 | $59.32 | 678839 |
| 2023-03-10 | 60.99 | $59.74 | 480000 |
| 2023-03-09 | 61.08 | $61.47 | 465900 |
| 2023-03-08 | 60.81 | $61.32 | 337300 |
| 2023-03-07 | 60.53 | $61.66 | 489025 |
| 2023-03-06 | 60.12 | $59.49 | 348600 |
| 2023-03-03 | 60.09 | $60.68 | 222900 |
| 2023-03-02 | 59.80 | $60.66 | 301400 |
| 2023-03-01 | 59.45 | $59.56 | 151100 |
| 2023-02-28 | 59.28 | $58.65 | 330300 |
| 2023-02-27 | 59.26 | $58.34 | 605247 |
| 2023-02-24 | 59.30 | $57.24 | 111800 |
| 2023-02-23 | 59.56 | $58.09 | 189600 |
| 2023-02-22 | 59.68 | $57.32 | 362200 |
| 2023-02-21 | 59.97 | $56.21 | 231300 |
| 2023-02-17 | 60.53 | $58.60 | 314022 |
| 2023-02-16 | 60.66 | $58.98 | 271100 |
| 2023-02-15 | 60.72 | $59.47 | 456624 |
| 2023-02-14 | 60.67 | $59.00 | 246000 |
| 2023-02-13 | 60.69 | $59.50 | 298132 |
| 2023-02-10 | 60.60 | $58.99 | 343937 |
| 2023-02-09 | 60.58 | $59.87 | 331818 |
| 2023-02-08 | 60.35 | $60.30 | 264947 |
| 2023-02-07 | 59.97 | $60.03 | 317700 |
| 2023-02-06 | 59.57 | $59.36 | 268113 |
| 2023-02-03 | 59.23 | $60.41 | 182700 |
| 2023-02-02 | 58.60 | $61.80 | 317000 |
| 2023-02-01 | 57.55 | $58.74 | 256509 |
| 2023-01-31 | 56.96 | $57.81 | 331908 |
| 2023-01-30 | 56.45 | $56.29 | 119400 |
| 2023-01-27 | 56.17 | $56.39 | 124849 |
| 2023-01-26 | 55.80 | $56.58 | 158923 |
| 2023-01-25 | 55.33 | $55.92 | 223238 |
| 2023-01-24 | 54.89 | $56.61 | 142230 |
| 2023-01-23 | 54.23 | $55.28 | 145020 |
| 2023-01-20 | 53.73 | $54.49 | 242426 |
| 2023-01-19 | 53.29 | $52.61 | 218421 |
| 2023-01-18 | 53.18 | $53.63 | 204426 |
| 2023-01-17 | 52.81 | $53.76 | 273300 |
| 2023-01-13 | 52.35 | $53.60 | 198600 |
| 2023-01-12 | 51.83 | $52.72 | 197326 |
| 2023-01-11 | 51.40 | $51.76 | 102414 |
| 2023-01-10 | 51.10 | $52.11 | 147724 |
| 2023-01-09 | 50.66 | $52.00 | 292800 |
| 2023-01-06 | 50.16 | $52.00 | 269102 |
| 2023-01-05 | 49.57 | $50.01 | 307015 |
| 2023-01-04 | 49.30 | $49.96 | 223200 |
| 2023-01-03 | 48.98 | $48.51 | 315100 |
| 2022-12-30 | 48.92 | $46.92 | 195800 |
| 2022-12-29 | 49.16 | $48.39 | 205522 |
| 2022-12-28 | 49.13 | $47.85 | 155700 |
| 2022-12-27 | 49.20 | $49.04 | 125631 |
| 2022-12-23 | 49.01 | $49.09 | 195100 |
| 2022-12-22 | 48.78 | $48.67 | 209400 |
| 2022-12-21 | 48.58 | $48.84 | 249731 |
| 2022-12-20 | 48.31 | $47.68 | 199400 |
| 2022-12-19 | 48.22 | $47.15 | 237600 |
| 2022-12-16 | 48.22 | $46.91 | 866146 |
| 2022-12-15 | 48.26 | $46.94 | 464111 |
| 2022-12-14 | 48.29 | $47.54 | 174215 |
| 2022-12-13 | 48.18 | $47.79 | 249100 |
| 2022-12-12 | 47.99 | $47.24 | 238309 |
| 2022-12-09 | 47.87 | $46.57 | 127800 |
| 2022-12-08 | 47.86 | $47.16 | 127500 |
| 2022-12-07 | 47.71 | $46.83 | 234800 |
| 2022-12-06 | 47.59 | $45.93 | 268926 |
| 2022-12-05 | 47.62 | $46.74 | 143000 |
| 2022-12-02 | 47.47 | $47.57 | 406900 |
| 2022-12-01 | 47.10 | $47.35 | 420700 |
| 2022-11-30 | 46.70 | $47.34 | 407500 |
| 2022-11-29 | 46.22 | $45.50 | 201500 |
| 2022-11-28 | 46.04 | $45.71 | 206500 |
| 2022-11-25 | 45.77 | $46.59 | 92500 |
| 2022-11-23 | 45.25 | $46.27 | 265946 |
| 2022-11-22 | 44.69 | $46.56 | 416800 |
| 2022-11-21 | 43.97 | $45.96 | 286400 |
| 2022-11-18 | 43.25 | $45.70 | 652100 |
| 2022-11-17 | 42.45 | $45.47 | 1.9M |
| 2022-11-16 | 41.56 | $45.07 | 2.1M |
| 2022-11-15 | 40.60 | $41.40 | 661118 |
| 2022-11-14 | 40.24 | $40.10 | 576513 |
| 2022-11-11 | 40.10 | $43.23 | 352900 |
| 2022-11-10 | 39.26 | $41.60 | 307628 |
| 2022-11-09 | 38.63 | $39.78 | 411632 |
| 2022-11-08 | 38.27 | $40.37 | 285330 |
| 2022-11-07 | 37.73 | $40.65 | 263300 |
| 2022-11-04 | 37.03 | $39.39 | 345744 |
| 2022-11-03 | 36.49 | $37.88 | 412846 |
| 2022-11-02 | 36.17 | $36.09 | 201100 |
| 2022-11-01 | 36.18 | $37.43 | 217343 |
| 2022-10-31 | 35.91 | $37.30 | 260300 |
| 2022-10-28 | 35.63 | $38.10 | 303718 |
| 2022-10-27 | 35.13 | $36.91 | 307127 |
| 2022-10-26 | 34.80 | $36.60 | 153600 |
| 2022-10-25 | 34.50 | $36.78 | 170240 |
| 2022-10-24 | 34.10 | $35.52 | 648618 |
| 2022-10-21 | 33.92 | $35.83 | 202600 |
| 2022-10-20 | 33.65 | $34.92 | 179022 |
| 2022-10-19 | 33.53 | $35.40 | 285346 |
| 2022-10-18 | 33.30 | $36.26 | 314515 |
| 2022-10-17 | 32.86 | $34.48 | 265300 |
| 2022-10-14 | 32.74 | $32.59 | 259312 |
| 2022-10-13 | 33.01 | $33.37 | 402811 |
| 2022-10-12 | 33.17 | $33.90 | 300233 |
| 2022-10-11 | 33.26 | $33.50 | 364500 |
| 2022-10-10 | 33.45 | $32.79 | 189746 |
| 2022-10-07 | 33.84 | $34.30 | 249249 |
| 2022-10-06 | 33.99 | $35.20 | 916500 |
| 2022-10-05 | 33.98 | $36.19 | 554241 |
| 2022-10-04 | 33.78 | $35.81 | 714047 |
| 2022-10-03 | 33.64 | $34.21 | 290435 |
| 2022-09-30 | 33.82 | $33.36 | 459500 |
| 2022-09-29 | 34.24 | $33.37 | 523520 |
| 2022-09-28 | 34.73 | $33.50 | 673500 |
| 2022-09-27 | 35.29 | $33.19 | 316800 |
| 2022-09-26 | 36.01 | $33.80 | 273400 |
| 2022-09-23 | 36.74 | $34.79 | 432503 |
| 2022-09-22 | 37.39 | $35.09 | 166700 |
| 2022-09-21 | 38.09 | $36.85 | 228600 |
| 2022-09-20 | 38.54 | $37.95 | 237300 |
| 2022-09-19 | 38.84 | $38.15 | 386300 |
| 2022-09-16 | 39.16 | $37.50 | 795333 |
| 2022-09-15 | 39.67 | $38.38 | 392218 |
| 2022-09-14 | 40.09 | $39.25 | 477200 |
| 2022-09-13 | 40.39 | $39.77 | 213300 |
| 2022-09-12 | 40.65 | $41.35 | 233216 |
| 2022-09-09 | 40.61 | $40.90 | 275800 |
| 2022-09-08 | 40.68 | $40.19 | 218305 |
| 2022-09-07 | 40.90 | $39.34 | 293308 |
| 2022-09-06 | 41.35 | $38.71 | 497700 |
| 2022-09-02 | 42.01 | $39.91 | 371003 |
| 2022-09-01 | 42.52 | $40.20 | 304400 |
| 2022-08-31 | 43.06 | $41.09 | 302700 |
| 2022-08-30 | 43.50 | $41.51 | 188300 |
| 2022-08-29 | 43.93 | $42.36 | 143217 |
| 2022-08-26 | 44.23 | $43.16 | 259549 |
| 2022-08-25 | 44.42 | $44.64 | 184439 |
| 2022-08-24 | 44.33 | $43.83 | 140132 |
| 2022-08-23 | 44.39 | $43.48 | 257100 |
| 2022-08-22 | 44.53 | $43.72 | 351100 |
| 2022-08-19 | 44.63 | $45.00 | 275800 |
| 2022-08-18 | 44.49 | $44.79 | 279903 |
| 2022-08-17 | 44.35 | $44.04 | 236842 |
| 2022-08-16 | 44.36 | $45.35 | 441700 |
| 2022-08-15 | 44.08 | $45.81 | 152500 |
| 2022-08-12 | 43.66 | $45.26 | 124805 |
| 2022-08-11 | 43.29 | $44.80 | 129000 |
| 2022-08-10 | 42.95 | $44.25 | 135134 |
| 2022-08-09 | 42.67 | $42.54 | 387338 |
| 2022-08-08 | 42.71 | $44.16 | 258618 |
| 2022-08-05 | 42.42 | $44.60 | 136700 |
| 2022-08-04 | 41.98 | $44.31 | 174600 |
| 2022-08-03 | 41.54 | $44.32 | 172742 |
| 2022-08-02 | 41.03 | $42.60 | 249747 |
| 2022-08-01 | 40.81 | $42.16 | 307200 |
| 2022-07-29 | 40.65 | $41.22 | 530545 |
| 2022-07-28 | 40.67 | $41.24 | 391600 |
| 2022-07-27 | 40.70 | $41.18 | 534240 |
| 2022-07-26 | 40.75 | $40.51 | 663928 |
| 2022-07-25 | 40.96 | $41.57 | 471600 |
| 2022-07-22 | 40.98 | $42.01 | 183300 |
| 2022-07-21 | 40.93 | $42.91 | 174100 |
| 2022-07-20 | 40.68 | $42.50 | 394935 |
| 2022-07-19 | 40.50 | $43.36 | 194446 |
| 2022-07-18 | 40.11 | $40.57 | 351226 |
| 2022-07-15 | 40.26 | $40.00 | 334100 |
| 2022-07-14 | 40.57 | $39.71 | 372100 |
| 2022-07-13 | 40.99 | $40.46 | 197005 |
| 2022-07-12 | 41.35 | $40.85 | 331213 |
| 2022-07-11 | 41.68 | $40.91 | 235703 |
| 2022-07-08 | 42.08 | $41.66 | 221727 |
| 2022-07-07 | 42.38 | $42.49 | 275825 |
| 2022-07-06 | 42.58 | $41.26 | 932000 |
| 2022-07-05 | 43.07 | $41.38 | 442118 |
| 2022-07-01 | 43.63 | $43.82 | 241800 |
| 2022-06-30 | 43.77 | $43.75 | 440622 |
| 2022-06-29 | 43.96 | $43.08 | 289934 |
| 2022-06-28 | 44.33 | $43.67 | 230131 |
| 2022-06-27 | 44.64 | $46.37 | 384619 |
| 2022-06-24 | 44.44 | $45.64 | 993000 |
| 2022-06-23 | 44.38 | $43.34 | 539924 |
| 2022-06-22 | 44.79 | $43.47 | 536400 |
| 2022-06-21 | 45.26 | $43.67 | 478410 |
| 2022-06-17 | 45.77 | $43.43 | 697811 |
| 2022-06-16 | 46.42 | $44.29 | 683238 |
| 2022-06-15 | 47.00 | $45.21 | 431444 |
| 2022-06-14 | 47.48 | $45.01 | 658503 |
| 2022-06-13 | 48.09 | $44.47 | 730655 |
| 2022-06-10 | 48.91 | $45.64 | 277511 |
| 2022-06-09 | 49.62 | $48.43 | 349622 |
| 2022-06-08 | 49.85 | $49.40 | 416620 |
| 2022-06-07 | 49.92 | $50.21 | 718403 |
| 2022-06-06 | 49.83 | $51.24 | 547576 |
| 2022-06-03 | 49.50 | $49.18 | 478119 |
| 2022-06-02 | 49.55 | $51.42 | 753047 |
| 2022-06-01 | 49.13 | $49.84 | 317300 |
| 2022-05-31 | 48.98 | $50.00 | 526710 |
| 2022-05-27 | 48.78 | $50.07 | 215849 |
| 2022-05-26 | 48.53 | $49.45 | 374332 |
| 2022-05-25 | 48.37 | $48.85 | 267200 |
| 2022-05-24 | 48.31 | $48.92 | 437722 |
| 2022-05-23 | 48.23 | $49.34 | 521131 |
| 2022-05-20 | 48.06 | $47.50 | 371232 |
| 2022-05-19 | 48.25 | $46.79 | 340011 |
| 2022-05-18 | 48.62 | $48.13 | 164625 |
| 2022-05-17 | 48.76 | $50.93 | 473100 |
| 2022-05-16 | 48.35 | $49.87 | 275708 |
| 2022-05-13 | 48.10 | $50.25 | 446100 |
| 2022-05-12 | 47.72 | $47.34 | 306100 |
| 2022-05-11 | 47.91 | $45.46 | 682400 |
| 2022-05-10 | 48.53 | $48.00 | 804300 |
| 2022-05-09 | 48.72 | $46.13 | 763600 |
| 2022-05-06 | 49.33 | $48.25 | 307700 |
| 2022-05-05 | 49.60 | $48.87 | 427114 |
| 2022-05-04 | 49.78 | $50.95 | 435435 |
| 2022-05-03 | 49.55 | $50.12 | 647047 |
| 2022-05-02 | 49.46 | $48.21 | 354940 |
| 2022-04-29 | 49.77 | $47.00 | 269800 |
| 2022-04-28 | 50.38 | $48.97 | 277800 |
| 2022-04-27 | 50.67 | $47.04 | 392100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
88.61
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.67
Average
88.82
Maximum
135.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 88.61 | $91.81 | 724264 |
| 2026-07-15 | 88.10 | $87.17 | 633228 |
| 2026-07-14 | 88.98 | $87.17 | 492447 |
| 2026-07-13 | 90.09 | $86.72 | 425000 |
| 2026-07-10 | 91.61 | $89.16 | 417444 |
| 2026-07-09 | 92.71 | $87.30 | 1.2M |
| 2026-07-08 | 94.66 | $86.56 | 830800 |
| 2026-07-07 | 97.27 | $94.02 | 764600 |
| 2026-07-06 | 98.08 | $97.04 | 500345 |
| 2026-07-02 | 98.09 | $92.78 | 548924 |
| 2026-07-01 | 99.41 | $93.69 | 677836 |
| 2026-06-30 | 100.71 | $98.63 | 563635 |
| 2026-06-29 | 100.69 | $98.25 | 653933 |
| 2026-06-26 | 100.73 | $100.61 | 1.2M |
| 2026-06-25 | 99.99 | $98.82 | 620400 |
| 2026-06-24 | 99.60 | $96.85 | 1.1M |
| 2026-06-23 | 99.71 | $96.62 | 813229 |
| 2026-06-22 | 99.86 | $102.28 | 915009 |
| 2026-06-18 | 98.21 | $106.20 | 1.6M |
| 2026-06-17 | 94.91 | $99.19 | 916905 |
| 2026-06-16 | 93.09 | $102.50 | 1.1M |
| 2026-06-15 | 89.82 | $96.72 | 1.6M |
| 2026-06-12 | 87.67 | $91.57 | 872224 |
| 2026-06-11 | 86.71 | $89.15 | 1.1M |
| 2026-06-10 | 86.35 | $82.92 | 1.1M |
| 2026-06-09 | 87.91 | $88.48 | 555700 |
| 2026-06-08 | 88.10 | $87.92 | 575646 |
| 2026-06-05 | 88.54 | $87.95 | 455950 |
| 2026-06-04 | 89.10 | $88.31 | 567500 |
| 2026-06-03 | 89.70 | $89.07 | 697612 |
| 2026-06-02 | 90.22 | $89.83 | 563309 |
| 2026-06-01 | 90.65 | $90.43 | 393304 |
| 2026-05-29 | 91.01 | $92.43 | 506100 |
| 2026-05-28 | 90.85 | $93.01 | 406307 |
| 2026-05-27 | 90.51 | $93.82 | 472548 |
| 2026-05-26 | 89.87 | $94.53 | 531700 |
| 2026-05-22 | 88.91 | $91.83 | 1.7M |
| 2026-05-21 | 88.66 | $91.18 | 640321 |
| 2026-05-20 | 88.61 | $90.49 | 759348 |
| 2026-05-19 | 88.83 | $84.46 | 570504 |
| 2026-05-18 | 91.07 | $88.03 | 387104 |
| 2026-05-15 | 92.73 | $88.60 | 421112 |
| 2026-05-14 | 94.61 | $91.17 | 432113 |
| 2026-05-13 | 96.13 | $91.02 | 628600 |
| 2026-05-12 | 98.05 | $94.20 | 488500 |
| 2026-05-11 | 99.41 | $96.57 | 683013 |
| 2026-05-08 | 100.31 | $100.94 | 638705 |
| 2026-05-07 | 100.04 | $102.39 | 807620 |
| 2026-05-06 | 99.25 | $101.53 | 719400 |
| 2026-05-05 | 98.57 | $97.23 | 481517 |
| 2026-05-04 | 99.12 | $94.91 | 504509 |
| 2026-05-01 | 100.54 | $97.94 | 423332 |
| 2026-04-30 | 101.31 | $98.27 | 473700 |
| 2026-04-29 | 102.15 | $96.30 | 760900 |
| 2026-04-28 | 103.79 | $99.53 | 437700 |
| 2026-04-27 | 104.75 | $103.26 | 577731 |
| 2026-04-24 | 104.72 | $101.28 | 512735 |
| 2026-04-23 | 105.28 | $102.92 | 430100 |
| 2026-04-22 | 105.42 | $103.86 | 684300 |
| 2026-04-21 | 105.27 | $105.61 | 587765 |
| 2026-04-20 | 104.49 | $107.66 | 1.1M |
| 2026-04-17 | 102.88 | $109.55 | 1.1M |
| 2026-04-16 | 100.31 | $98.93 | 710200 |
| 2026-04-15 | 100.53 | $101.41 | 475646 |
| 2026-04-14 | 100.03 | $104.16 | 629723 |
| 2026-04-13 | 98.55 | $102.39 | 506800 |
| 2026-04-10 | 97.33 | $101.65 | 494716 |
| 2026-04-09 | 96.12 | $102.25 | 585205 |
| 2026-04-08 | 94.49 | $102.95 | 1.1M |
| 2026-04-07 | 92.35 | $94.65 | 705800 |
| 2026-04-06 | 92.44 | $96.11 | 672700 |
| 2026-04-02 | 92.17 | $98.37 | 1.2M |
| 2026-04-01 | 91.22 | $101.00 | 949200 |
| 2026-03-31 | 89.33 | $96.66 | 890447 |
| 2026-03-30 | 88.53 | $91.34 | 843211 |
| 2026-03-27 | 89.37 | $91.58 | 814902 |
| 2026-03-26 | 90.46 | $92.45 | 1.1M |
| 2026-03-25 | 91.64 | $97.56 | 432644 |
| 2026-03-24 | 91.61 | $95.46 | 539208 |
| 2026-03-23 | 92.39 | $95.73 | 865000 |
| 2026-03-20 | 93.40 | $94.21 | 1.3M |
| 2026-03-19 | 95.27 | $98.34 | 627800 |
| 2026-03-18 | 96.38 | $97.19 | 849102 |
| 2026-03-17 | 98.26 | $99.50 | 841300 |
| 2026-03-16 | 99.96 | $98.31 | 597500 |
| 2026-03-13 | 102.54 | $97.93 | 627945 |
| 2026-03-12 | 105.94 | $103.60 | 435825 |
| 2026-03-11 | 108.41 | $108.14 | 356700 |
| 2026-03-10 | 110.08 | $107.75 | 669600 |
| 2026-03-09 | 112.33 | $107.02 | 405334 |
| 2026-03-06 | 115.40 | $107.79 | 300100 |
| 2026-03-05 | 118.96 | $113.40 | 367548 |
| 2026-03-04 | 121.57 | $117.71 | 408800 |
| 2026-03-03 | 123.41 | $116.61 | 397411 |
| 2026-03-02 | 126.03 | $121.64 | 380500 |
| 2026-02-27 | 127.64 | $126.17 | 438241 |
| 2026-02-26 | 128.15 | $124.87 | 421600 |
| 2026-02-25 | 129.17 | $124.78 | 446828 |
| 2026-02-24 | 130.42 | $125.31 | 438600 |
| 2026-02-23 | 131.74 | $122.65 | 431747 |
| 2026-02-20 | 134.14 | $128.63 | 413000 |
| 2026-02-19 | 135.11 | $130.60 | 340012 |
| 2026-02-18 | 135.60 | $132.87 | 382708 |
| 2026-02-17 | 135.39 | $133.43 | 291800 |
| 2026-02-13 | 134.87 | $134.82 | 392207 |
| 2026-02-12 | 133.71 | $133.91 | 588200 |
| 2026-02-11 | 132.49 | $134.52 | 316400 |
| 2026-02-10 | 130.74 | $134.44 | 330616 |
| 2026-02-09 | 128.56 | $132.81 | 584200 |
| 2026-02-06 | 126.35 | $134.05 | 1.1M |
| 2026-02-05 | 123.22 | $127.90 | 847200 |
| 2026-02-04 | 121.32 | $127.61 | 1.2M |
| 2026-02-03 | 119.06 | $117.87 | 954000 |
| 2026-02-02 | 119.39 | $114.62 | 1.5M |
| 2026-01-30 | 120.79 | $121.10 | 543100 |
| 2026-01-29 | 120.44 | $119.78 | 386000 |
| 2026-01-28 | 120.40 | $117.60 | 278800 |
| 2026-01-27 | 121.02 | $117.60 | 362200 |
| 2026-01-26 | 121.74 | $120.48 | 172132 |
| 2026-01-23 | 121.68 | $120.72 | 239805 |
| 2026-01-22 | 121.49 | $121.40 | 299525 |
| 2026-01-21 | 121.00 | $119.90 | 279846 |
| 2026-01-20 | 120.84 | $117.84 | 241000 |
| 2026-01-16 | 121.26 | $121.54 | 200700 |
| 2026-01-15 | 120.56 | $121.81 | 212839 |
| 2026-01-14 | 119.58 | $120.07 | 252900 |
| 2026-01-13 | 118.89 | $119.29 | 304438 |
| 2026-01-12 | 118.27 | $120.38 | 500711 |
| 2026-01-09 | 117.14 | $120.20 | 261900 |
| 2026-01-08 | 115.79 | $118.91 | 437305 |
| 2026-01-07 | 114.53 | $113.43 | 319200 |
| 2026-01-06 | 114.72 | $116.43 | 372600 |
| 2026-01-05 | 114.00 | $114.61 | 281000 |
| 2026-01-02 | 113.68 | $112.57 | 437445 |
| 2025-12-31 | 113.93 | $111.72 | 399840 |
| 2025-12-30 | 114.50 | $113.25 | 254803 |
| 2025-12-29 | 114.69 | $113.09 | 340248 |
| 2025-12-26 | 114.96 | $114.21 | 134305 |
| 2025-12-24 | 114.92 | $114.27 | 134015 |
| 2025-12-23 | 114.83 | $114.33 | 272400 |
| 2025-12-22 | 114.68 | $114.77 | 250602 |
| 2025-12-19 | 114.35 | $113.71 | 777900 |
| 2025-12-18 | 114.26 | $113.72 | 606918 |
| 2025-12-17 | 114.13 | $112.83 | 574615 |
| 2025-12-16 | 114.23 | $114.39 | 387600 |
| 2025-12-15 | 113.85 | $115.45 | 265000 |
| 2025-12-12 | 113.04 | $116.14 | 819000 |
| 2025-12-11 | 111.82 | $115.70 | 586822 |
| 2025-12-10 | 110.47 | $113.74 | 819189 |
| 2025-12-09 | 109.45 | $109.61 | 664713 |
| 2025-12-08 | 109.53 | $108.08 | 574214 |
| 2025-12-05 | 110.12 | $110.65 | 443900 |
| 2025-12-04 | 110.04 | $113.26 | 559700 |
| 2025-12-03 | 109.14 | $112.71 | 322300 |
| 2025-12-02 | 108.23 | $109.35 | 531128 |
| 2025-12-01 | 108.22 | $109.85 | 697400 |
| 2025-11-28 | 108.07 | $112.24 | 103700 |
| 2025-11-26 | 107.17 | $111.99 | 464800 |
| 2025-11-25 | 106.20 | $111.55 | 774133 |
| 2025-11-24 | 105.21 | $107.35 | 523900 |
| 2025-11-21 | 105.39 | $106.00 | 565003 |
| 2025-11-20 | 106.10 | $104.39 | 455300 |
| 2025-11-19 | 107.53 | $104.95 | 545621 |
| 2025-11-18 | 109.16 | $107.04 | 580222 |
| 2025-11-17 | 110.52 | $107.16 | 527200 |
| 2025-11-14 | 112.19 | $111.75 | 370000 |
| 2025-11-13 | 112.80 | $111.80 | 372023 |
| 2025-11-12 | 113.55 | $113.07 | 681200 |
| 2025-11-11 | 114.09 | $115.21 | 320600 |
| 2025-11-10 | 114.10 | $115.06 | 282000 |
| 2025-11-07 | 114.18 | $114.39 | 335600 |
| 2025-11-06 | 114.51 | $111.98 | 307013 |
| 2025-11-05 | 115.69 | $112.48 | 631313 |
| 2025-11-04 | 116.99 | $111.65 | 578200 |
| 2025-11-03 | 118.85 | $115.05 | 375763 |
| 2025-10-31 | 120.02 | $116.82 | 432900 |
| 2025-10-30 | 120.88 | $118.12 | 788600 |
| 2025-10-29 | 121.49 | $114.34 | 1.2M |
| 2025-10-28 | 123.40 | $121.14 | 577500 |
| 2025-10-27 | 123.54 | $121.47 | 308200 |
| 2025-10-24 | 123.55 | $120.10 | 393200 |
| 2025-10-23 | 123.95 | $123.33 | 378645 |
| 2025-10-22 | 123.36 | $120.73 | 833318 |
| 2025-10-21 | 123.41 | $123.35 | 442611 |
| 2025-10-20 | 122.59 | $122.84 | 536507 |
| 2025-10-17 | 121.69 | $121.87 | 316324 |
| 2025-10-16 | 120.86 | $121.66 | 418942 |
| 2025-10-15 | 119.86 | $121.36 | 456529 |
| 2025-10-14 | 118.69 | $120.34 | 475200 |
| 2025-10-13 | 117.56 | $115.74 | 455605 |
| 2025-10-10 | 117.60 | $115.98 | 280800 |
| 2025-10-09 | 117.54 | $118.43 | 280700 |
| 2025-10-08 | 116.66 | $119.78 | 346100 |
| 2025-10-07 | 115.13 | $117.40 | 367517 |
| 2025-10-06 | 114.00 | $118.64 | 464618 |
| 2025-10-03 | 112.21 | $117.56 | 590923 |
| 2025-10-02 | 110.38 | $112.52 | 299709 |
| 2025-10-01 | 109.76 | $111.41 | 255925 |
| 2025-09-30 | 109.37 | $111.74 | 395845 |
| 2025-09-29 | 108.81 | $109.61 | 526700 |
| 2025-09-26 | 108.84 | $110.06 | 393500 |
| 2025-09-25 | 108.75 | $109.90 | 460000 |
| 2025-09-24 | 108.73 | $108.14 | 749322 |
| 2025-09-23 | 109.29 | $109.45 | 784922 |
| 2025-09-22 | 109.60 | $110.80 | 735000 |
| 2025-09-19 | 109.58 | $110.45 | 1.3M |
| 2025-09-18 | 109.70 | $109.64 | 759928 |
| 2025-09-17 | 110.14 | $109.53 | 552502 |
| 2025-09-16 | 110.75 | $108.82 | 455300 |
| 2025-09-15 | 111.75 | $109.07 | 491942 |
| 2025-09-12 | 112.92 | $110.28 | 457200 |
| 2025-09-11 | 113.99 | $113.08 | 512919 |
| 2025-09-10 | 114.42 | $113.60 | 272223 |
| 2025-09-09 | 114.80 | $113.96 | 266584 |
| 2025-09-08 | 115.16 | $116.39 | 442200 |
| 2025-09-05 | 114.85 | $117.80 | 236900 |
| 2025-09-04 | 114.05 | $116.42 | 306449 |
| 2025-09-03 | 113.53 | $114.06 | 327200 |
| 2025-09-02 | 113.68 | $114.88 | 251312 |
| 2025-08-29 | 113.63 | $115.37 | 323141 |
| 2025-08-28 | 113.45 | $116.81 | 435133 |
| 2025-08-27 | 112.82 | $117.50 | 445000 |
| 2025-08-26 | 111.87 | $117.53 | 402631 |
| 2025-08-25 | 110.76 | $115.36 | 477700 |
| 2025-08-22 | 110.17 | $117.14 | 367148 |
| 2025-08-21 | 108.95 | $111.93 | 936400 |
| 2025-08-20 | 109.21 | $112.70 | 476589 |
| 2025-08-19 | 109.36 | $113.31 | 654010 |
| 2025-08-18 | 109.46 | $110.25 | 452047 |
| 2025-08-15 | 110.63 | $110.31 | 280704 |
| 2025-08-14 | 112.15 | $111.68 | 328805 |
| 2025-08-13 | 113.64 | $114.42 | 671000 |
| 2025-08-12 | 114.69 | $112.21 | 366600 |
| 2025-08-11 | 116.74 | $108.78 | 463420 |
| 2025-08-08 | 120.40 | $111.13 | 406800 |
| 2025-08-07 | 124.16 | $115.86 | 980800 |
| 2025-08-06 | 127.27 | $109.27 | 2.1M |
| 2025-08-05 | 133.15 | $132.03 | 338083 |
| 2025-08-04 | 133.08 | $131.03 | 244801 |
| 2025-08-01 | 133.28 | $130.42 | 534518 |
| 2025-07-31 | 133.67 | $134.17 | 312500 |
| 2025-07-30 | 132.92 | $132.47 | 427684 |
| 2025-07-29 | 132.50 | $130.34 | 140139 |
| 2025-07-28 | 132.61 | $131.63 | 515203 |
| 2025-07-25 | 132.30 | $133.28 | 177923 |
| 2025-07-24 | 131.35 | $132.07 | 205600 |
| 2025-07-23 | 130.53 | $132.28 | 252500 |
| 2025-07-22 | 129.43 | $130.86 | 232611 |
| 2025-07-21 | 128.50 | $128.04 | 263036 |
| 2025-07-18 | 128.23 | $129.99 | 241426 |
| 2025-07-17 | 127.26 | $129.63 | 281307 |
| 2025-07-16 | 126.16 | $125.32 | 231834 |
| 2025-07-15 | 126.17 | $123.87 | 243100 |
| 2025-07-14 | 126.62 | $126.68 | 180706 |
| 2025-07-11 | 126.26 | $127.33 | 240200 |
| 2025-07-10 | 125.59 | $128.22 | 221223 |
| 2025-07-09 | 124.47 | $126.47 | 274945 |
| 2025-07-08 | 123.65 | $126.47 | 368200 |
| 2025-07-07 | 122.65 | $124.97 | 352900 |
| 2025-07-03 | 121.91 | $125.45 | 153726 |
| 2025-07-02 | 120.85 | $124.92 | 232008 |
| 2025-07-01 | 119.75 | $124.08 | 239400 |
| 2025-06-30 | 118.69 | $120.55 | 330800 |
| 2025-06-27 | 118.55 | $120.70 | 297919 |
| 2025-06-26 | 118.36 | $121.28 | 296400 |
| 2025-06-25 | 117.98 | $118.66 | 358117 |
| 2025-06-24 | 118.39 | $118.44 | 321922 |
| 2025-06-23 | 119.00 | $117.49 | 331411 |
| 2025-06-20 | 120.07 | $115.63 | 892900 |
| 2025-06-18 | 122.00 | $118.18 | 456400 |
| 2025-06-17 | 123.56 | $119.57 | 312700 |
| 2025-06-16 | 125.03 | $123.74 | 650000 |
| 2025-06-13 | 125.50 | $124.13 | 335637 |
| 2025-06-12 | 125.94 | $125.12 | 154122 |
| 2025-06-11 | 126.17 | $126.52 | 158541 |
| 2025-06-10 | 125.98 | $126.19 | 134010 |
| 2025-06-09 | 125.86 | $127.50 | 206429 |
| 2025-06-06 | 125.28 | $127.00 | 131910 |
| 2025-06-05 | 124.72 | $125.67 | 213205 |
| 2025-06-04 | 124.47 | $124.24 | 161500 |
| 2025-06-03 | 124.60 | $123.43 | 294800 |
| 2025-06-02 | 125.02 | $122.21 | 213920 |
| 2025-05-30 | 125.90 | $122.99 | 252000 |
| 2025-05-29 | 126.71 | $123.80 | 238946 |
| 2025-05-28 | 127.43 | $123.56 | 166722 |
| 2025-05-27 | 128.34 | $126.53 | 334232 |
| 2025-05-23 | 128.49 | $123.22 | 171800 |
| 2025-05-22 | 129.67 | $124.91 | 182400 |
| 2025-05-21 | 130.52 | $125.56 | 151028 |
| 2025-05-20 | 131.29 | $128.90 | 156700 |
| 2025-05-19 | 131.11 | $129.74 | 175002 |
| 2025-05-16 | 130.55 | $130.25 | 214800 |
| 2025-05-15 | 129.63 | $128.28 | 208613 |
| 2025-05-14 | 129.07 | $128.55 | 295900 |
| 2025-05-13 | 128.23 | $129.44 | 303021 |
| 2025-05-12 | 126.86 | $128.66 | 286700 |
| 2025-05-09 | 125.38 | $127.86 | 271300 |
| 2025-05-08 | 123.77 | $125.93 | 255202 |
| 2025-05-07 | 122.37 | $122.07 | 312813 |
| 2025-05-06 | 121.86 | $122.29 | 250900 |
| 2025-05-05 | 121.12 | $122.63 | 339500 |
| 2025-05-02 | 120.09 | $123.77 | 335700 |
| 2025-05-01 | 118.44 | $118.23 | 411500 |
| 2025-04-30 | 118.16 | $120.12 | 384920 |
| 2025-04-29 | 117.22 | $118.50 | 324606 |
| 2025-04-28 | 116.56 | $119.25 | 304137 |
| 2025-04-25 | 115.53 | $119.95 | 162752 |
| 2025-04-24 | 114.05 | $120.00 | 189145 |
| 2025-04-23 | 112.24 | $115.30 | 287946 |
| 2025-04-22 | 111.55 | $112.95 | 252600 |
| 2025-04-21 | 111.48 | $109.82 | 172600 |
| 2025-04-17 | 112.42 | $113.38 | 228800 |
| 2025-04-16 | 112.48 | $113.49 | 272202 |
| 2025-04-15 | 112.55 | $115.55 | 189000 |
| 2025-04-14 | 112.01 | $115.46 | 286145 |
| 2025-04-11 | 111.43 | $115.32 | 341444 |
| 2025-04-10 | 110.81 | $113.09 | 783624 |
| 2025-04-09 | 110.82 | $117.58 | 736500 |
| 2025-04-08 | 109.47 | $104.48 | 332431 |
| 2025-04-07 | 112.04 | $105.62 | 545241 |
| 2025-04-04 | 114.86 | $107.11 | 490209 |
| 2025-04-03 | 117.86 | $112.87 | 733300 |
| 2025-04-02 | 119.71 | $123.18 | 277500 |
| 2025-04-01 | 118.73 | $120.90 | 327300 |
| 2025-03-31 | 118.27 | $116.50 | 368349 |
| 2025-03-28 | 119.12 | $115.84 | 353900 |
| 2025-03-27 | 120.38 | $119.58 | 327914 |
| 2025-03-26 | 120.74 | $120.45 | 306800 |
| 2025-03-25 | 120.91 | $122.77 | 287544 |
| 2025-03-24 | 120.39 | $122.89 | 304606 |
| 2025-03-21 | 119.74 | $118.96 | 443471 |
| 2025-03-20 | 120.20 | $120.38 | 286100 |
| 2025-03-19 | 120.32 | $122.40 | 591000 |
| 2025-03-18 | 119.85 | $119.77 | 334000 |
| 2025-03-17 | 120.12 | $121.84 | 339107 |
| 2025-03-14 | 119.82 | $120.28 | 451000 |
| 2025-03-13 | 119.96 | $115.91 | 409400 |
| 2025-03-12 | 121.54 | $119.65 | 807921 |
| 2025-03-11 | 122.28 | $125.28 | 881800 |
| 2025-03-10 | 121.42 | $122.41 | 488048 |
| 2025-03-07 | 121.29 | $122.47 | 180701 |
| 2025-03-06 | 121.12 | $120.51 | 278934 |
| 2025-03-05 | 121.55 | $121.15 | 206500 |
| 2025-03-04 | 121.88 | $117.56 | 292500 |
| 2025-03-03 | 123.43 | $120.42 | 228900 |
| 2025-02-28 | 124.42 | $125.30 | 242200 |
| 2025-02-27 | 124.07 | $124.13 | 456444 |
| 2025-02-26 | 124.02 | $124.48 | 360542 |
| 2025-02-25 | 123.84 | $123.55 | 467210 |
| 2025-02-24 | 123.91 | $121.47 | 284822 |
| 2025-02-21 | 124.66 | $120.15 | 329800 |
| 2025-02-20 | 125.97 | $120.11 | 460838 |
| 2025-02-19 | 127.56 | $125.13 | 596710 |
| 2025-02-18 | 127.88 | $131.67 | 421700 |
| 2025-02-14 | 126.17 | $129.19 | 220940 |
| 2025-02-13 | 124.85 | $128.92 | 230616 |
| 2025-02-12 | 123.31 | $124.08 | 163902 |
| 2025-02-11 | 122.96 | $122.72 | 110629 |
| 2025-02-10 | 122.95 | $122.85 | 171913 |
| 2025-02-07 | 122.90 | $122.83 | 135111 |
| 2025-02-06 | 122.85 | $124.35 | 202516 |
| 2025-02-05 | 122.29 | $121.82 | 110100 |
| 2025-02-04 | 122.41 | $121.64 | 125500 |
| 2025-02-03 | 122.61 | $120.09 | 146600 |
| 2025-01-31 | 123.35 | $123.84 | 156100 |
| 2025-01-30 | 123.05 | $124.24 | 162400 |
| 2025-01-29 | 122.56 | $121.41 | 179800 |
| 2025-01-28 | 122.85 | $122.71 | 172445 |
| 2025-01-27 | 122.78 | $120.98 | 142300 |
| 2025-01-24 | 123.25 | $124.00 | 213600 |
| 2025-01-23 | 122.85 | $123.78 | 197706 |
| 2025-01-22 | 122.44 | $125.34 | 192500 |
| 2025-01-21 | 121.44 | $128.48 | 194715 |
| 2025-01-17 | 119.23 | $123.91 | 207833 |
| 2025-01-16 | 118.00 | $124.06 | 162800 |
| 2025-01-15 | 116.50 | $121.07 | 182300 |
| 2025-01-14 | 115.65 | $120.05 | 184100 |
| 2025-01-13 | 114.99 | $116.79 | 204345 |
| 2025-01-10 | 115.28 | $115.04 | 212000 |
| 2025-01-08 | 116.24 | $117.62 | 316945 |
| 2025-01-07 | 116.66 | $117.18 | 262100 |
| 2025-01-06 | 117.35 | $117.98 | 362539 |
| 2025-01-03 | 118.01 | $117.93 | 190124 |
| 2025-01-02 | 118.87 | $118.33 | 193900 |
| 2024-12-31 | 119.85 | $119.94 | 152624 |
| 2024-12-30 | 120.57 | $120.19 | 115403 |
| 2024-12-27 | 121.42 | $121.41 | 130300 |
| 2024-12-26 | 122.10 | $122.74 | 83800 |
| 2024-12-24 | 122.54 | $122.35 | 57823 |
| 2024-12-23 | 123.24 | $121.01 | 170939 |
| 2024-12-20 | 124.54 | $120.67 | 831927 |
| 2024-12-19 | 126.26 | $122.12 | 442810 |
| 2024-12-18 | 127.90 | $123.88 | 427800 |
| 2024-12-17 | 129.34 | $129.51 | 354900 |
| 2024-12-16 | 129.30 | $130.51 | 260900 |
| 2024-12-13 | 128.93 | $127.63 | 272600 |
| 2024-12-12 | 129.37 | $128.06 | 139800 |
| 2024-12-11 | 129.76 | $128.82 | 290400 |
| 2024-12-10 | 129.97 | $130.06 | 316000 |
| 2024-12-09 | 129.81 | $128.39 | 276809 |
| 2024-12-06 | 130.12 | $128.41 | 337500 |
| 2024-12-05 | 130.45 | $130.32 | 199000 |
| 2024-12-04 | 130.22 | $131.00 | 185100 |
| 2024-12-03 | 129.69 | $129.68 | 257847 |
| 2024-12-02 | 129.43 | $130.45 | 269040 |
| 2024-11-29 | 128.83 | $129.08 | 159610 |
| 2024-11-27 | 128.49 | $128.26 | 161400 |
| 2024-11-26 | 128.31 | $128.72 | 155700 |
| 2024-11-25 | 127.90 | $129.12 | 285902 |
| 2024-11-22 | 127.24 | $127.54 | 349211 |
| 2024-11-21 | 126.90 | $125.46 | 370600 |
| 2024-11-20 | 127.10 | $122.01 | 488900 |
| 2024-11-19 | 128.40 | $121.20 | 298800 |
| 2024-11-18 | 130.18 | $122.36 | 331637 |
| 2024-11-15 | 131.91 | $124.11 | 289400 |
| 2024-11-14 | 133.38 | $126.44 | 278100 |
| 2024-11-13 | 134.33 | $128.93 | 278610 |
| 2024-11-12 | 134.58 | $131.91 | 276210 |
| 2024-11-11 | 133.81 | $135.08 | 245344 |
| 2024-11-08 | 131.75 | $131.22 | 258318 |
| 2024-11-07 | 130.34 | $132.38 | 354600 |
| 2024-11-06 | 128.14 | $133.11 | 473000 |
| 2024-11-05 | 125.12 | $126.70 | 264104 |
| 2024-11-04 | 123.37 | $122.51 | 219900 |
| 2024-11-01 | 122.46 | $123.45 | 301700 |
| 2024-10-31 | 120.98 | $123.04 | 402407 |
| 2024-10-30 | 119.22 | $125.43 | 537947 |
| 2024-10-29 | 116.24 | $125.53 | 705600 |
| 2024-10-28 | 112.51 | $111.42 | 306829 |
| 2024-10-25 | 112.40 | $110.04 | 174900 |
| 2024-10-24 | 112.66 | $111.09 | 372600 |
| 2024-10-23 | 112.59 | $111.49 | 276732 |
| 2024-10-22 | 112.34 | $111.04 | 311900 |
| 2024-10-21 | 112.12 | $112.89 | 286100 |
| 2024-10-18 | 111.22 | $113.92 | 305300 |
| 2024-10-17 | 109.76 | $112.50 | 235200 |
| 2024-10-16 | 108.38 | $111.25 | 304500 |
| 2024-10-15 | 107.07 | $109.18 | 287600 |
| 2024-10-14 | 106.10 | $108.98 | 168430 |
| 2024-10-11 | 104.96 | $106.87 | 172600 |
| 2024-10-10 | 104.22 | $103.10 | 183100 |
| 2024-10-09 | 104.51 | $103.93 | 135600 |
| 2024-10-08 | 104.58 | $103.12 | 203700 |
| 2024-10-07 | 104.91 | $102.98 | 195226 |
| 2024-10-04 | 105.34 | $103.15 | 214600 |
| 2024-10-03 | 105.79 | $101.75 | 154016 |
| 2024-10-02 | 106.75 | $104.84 | 153806 |
| 2024-10-01 | 106.90 | $104.98 | 153100 |
| 2024-09-30 | 107.01 | $106.31 | 240038 |
| 2024-09-27 | 106.68 | $106.51 | 148418 |
| 2024-09-26 | 106.18 | $107.03 | 143500 |
| 2024-09-25 | 105.36 | $105.19 | 133109 |
| 2024-09-24 | 104.91 | $105.89 | 156200 |
| 2024-09-23 | 104.10 | $105.74 | 173600 |
| 2024-09-20 | 103.13 | $105.60 | 550900 |
| 2024-09-19 | 101.97 | $105.93 | 266300 |
| 2024-09-18 | 100.43 | $103.30 | 239400 |
| 2024-09-17 | 99.38 | $103.81 | 206300 |
| 2024-09-16 | 97.93 | $100.98 | 192813 |
| 2024-09-13 | 97.07 | $98.86 | 165930 |
| 2024-09-12 | 96.69 | $97.69 | 348211 |
| 2024-09-11 | 96.63 | $96.59 | 229318 |
| 2024-09-10 | 96.91 | $95.50 | 146400 |
| 2024-09-09 | 97.61 | $94.84 | 262229 |
| 2024-09-06 | 98.68 | $93.95 | 281938 |
| 2024-09-05 | 100.27 | $95.35 | 345246 |
| 2024-09-04 | 101.76 | $96.97 | 258400 |
| 2024-09-03 | 103.04 | $98.37 | 215626 |
| 2024-08-30 | 104.13 | $104.97 | 143600 |
| 2024-08-29 | 103.33 | $103.22 | 156100 |
| 2024-08-28 | 102.88 | $103.05 | 161900 |
| 2024-08-27 | 102.35 | $102.76 | 134128 |
| 2024-08-26 | 101.77 | $103.08 | 312400 |
| 2024-08-23 | 100.93 | $103.71 | 164279 |
| 2024-08-22 | 99.68 | $100.60 | 102800 |
| 2024-08-21 | 99.13 | $100.54 | 169734 |
| 2024-08-20 | 98.46 | $98.62 | 156200 |
| 2024-08-19 | 98.25 | $100.79 | 149012 |
| 2024-08-16 | 97.29 | $100.19 | 219428 |
| 2024-08-15 | 96.31 | $99.56 | 205200 |
| 2024-08-14 | 95.32 | $97.60 | 285436 |
| 2024-08-13 | 94.74 | $95.06 | 153200 |
| 2024-08-12 | 94.85 | $94.02 | 138300 |
| 2024-08-09 | 95.34 | $94.62 | 112100 |
| 2024-08-08 | 95.75 | $94.75 | 178200 |
| 2024-08-07 | 96.22 | $93.01 | 216226 |
| 2024-08-06 | 97.36 | $94.51 | 189000 |
| 2024-08-05 | 98.27 | $92.84 | 470300 |
| 2024-08-02 | 99.89 | $95.99 | 575200 |
| 2024-08-01 | 100.87 | $98.24 | 448938 |
| 2024-07-31 | 101.31 | $101.60 | 240100 |
| 2024-07-30 | 100.77 | $100.17 | 218600 |
| 2024-07-29 | 100.53 | $98.94 | 210700 |
| 2024-07-26 | 100.60 | $99.97 | 279737 |
| 2024-07-25 | 100.33 | $99.42 | 224336 |
| 2024-07-24 | 100.15 | $98.03 | 216341 |
| 2024-07-23 | 100.34 | $101.48 | 157621 |
| 2024-07-22 | 99.46 | $100.79 | 291607 |
| 2024-07-19 | 98.57 | $97.78 | 181642 |
| 2024-07-18 | 98.43 | $98.07 | 237100 |
| 2024-07-17 | 98.14 | $99.97 | 245000 |
| 2024-07-16 | 97.17 | $103.32 | 224438 |
| 2024-07-15 | 94.92 | $99.56 | 346700 |
| 2024-07-12 | 93.37 | $95.81 | 173600 |
| 2024-07-11 | 92.68 | $95.73 | 173516 |
| 2024-07-10 | 91.89 | $93.18 | 177010 |
| 2024-07-09 | 91.76 | $92.07 | 183501 |
| 2024-07-08 | 91.98 | $92.35 | 241900 |
| 2024-07-05 | 92.20 | $91.98 | 363100 |
| 2024-07-03 | 92.61 | $93.22 | 195200 |
| 2024-07-02 | 92.75 | $92.60 | 262900 |
| 2024-07-01 | 93.16 | $92.76 | 175528 |
| 2024-06-28 | 93.63 | $94.43 | 712300 |
| 2024-06-27 | 93.72 | $94.83 | 200342 |
| 2024-06-26 | 93.73 | $95.49 | 232826 |
| 2024-06-25 | 93.57 | $94.03 | 242936 |
| 2024-06-24 | 93.87 | $96.46 | 189605 |
| 2024-06-21 | 93.52 | $96.56 | 615746 |
| 2024-06-20 | 93.10 | $96.32 | 270012 |
| 2024-06-18 | 92.71 | $95.43 | 285300 |
| 2024-06-17 | 92.58 | $93.92 | 296708 |
| 2024-06-14 | 92.97 | $92.00 | 484300 |
| 2024-06-13 | 94.10 | $96.38 | 355642 |
| 2024-06-12 | 94.16 | $98.44 | 283932 |
| 2024-06-11 | 93.64 | $95.53 | 349917 |
| 2024-06-10 | 93.99 | $95.64 | 489546 |
| 2024-06-07 | 94.46 | $93.36 | 157700 |
| 2024-06-06 | 95.83 | $94.26 | 368347 |
| 2024-06-05 | 97.27 | $95.53 | 244400 |
| 2024-06-04 | 98.68 | $95.37 | 542700 |
| 2024-06-03 | 100.50 | $97.16 | 283705 |
| 2024-05-31 | 102.19 | $102.82 | 527400 |
| 2024-05-30 | 102.50 | $102.28 | 207400 |
| 2024-05-29 | 103.08 | $100.50 | 301902 |
| 2024-05-28 | 104.38 | $101.58 | 304900 |
| 2024-05-24 | 105.65 | $103.69 | 393200 |
| 2024-05-23 | 106.54 | $103.08 | 302400 |
| 2024-05-22 | 107.82 | $106.34 | 146528 |
| 2024-05-21 | 108.35 | $107.86 | 194600 |
| 2024-05-20 | 108.52 | $108.14 | 140121 |
| 2024-05-17 | 108.63 | $108.03 | 174300 |
| 2024-05-16 | 108.79 | $108.66 | 120404 |
| 2024-05-15 | 108.78 | $111.02 | 184936 |
| 2024-05-14 | 108.02 | $108.45 | 142515 |
| 2024-05-13 | 107.90 | $108.42 | 202411 |
| 2024-05-10 | 107.76 | $110.27 | 208840 |
| 2024-05-09 | 107.00 | $109.05 | 181010 |
| 2024-05-08 | 106.46 | $109.45 | 409544 |
| 2024-05-07 | 105.69 | $110.07 | 492636 |
| 2024-05-06 | 104.56 | $107.59 | 204234 |
| 2024-05-03 | 103.99 | $104.94 | 280500 |
| 2024-05-02 | 104.16 | $103.50 | 321600 |
| 2024-05-01 | 104.85 | $101.25 | 412841 |
| 2024-04-30 | 106.42 | $105.88 | 291341 |
| 2024-04-29 | 106.87 | $107.85 | 237047 |
| 2024-04-26 | 106.81 | $107.86 | 120338 |
| 2024-04-25 | 106.74 | $106.82 | 199400 |
| 2024-04-24 | 106.99 | $107.45 | 189800 |
| 2024-04-23 | 107.10 | $108.25 | 170300 |
| 2024-04-22 | 106.98 | $105.20 | 330631 |
| 2024-04-19 | 107.81 | $106.02 | 190210 |
| 2024-04-18 | 108.56 | $105.79 | 131000 |
| 2024-04-17 | 109.54 | $106.47 | 211208 |
| 2024-04-16 | 110.49 | $107.59 | 160100 |
| 2024-04-15 | 111.28 | $107.55 | 147200 |
| 2024-04-12 | 112.22 | $107.93 | 381600 |
| 2024-04-11 | 113.21 | $110.31 | 230200 |
| 2024-04-10 | 113.60 | $110.05 | 162400 |
| 2024-04-09 | 114.11 | $111.84 | 225800 |
| 2024-04-08 | 114.10 | $113.86 | 173510 |
| 2024-04-05 | 113.37 | $113.74 | 286541 |
| 2024-04-04 | 112.46 | $110.95 | 427454 |
| 2024-04-03 | 112.16 | $112.10 | 362400 |
| 2024-04-02 | 111.37 | $110.34 | 461900 |
| 2024-04-01 | 110.89 | $110.53 | 296119 |
| 2024-03-28 | 110.17 | $110.57 | 352546 |
| 2024-03-27 | 109.22 | $110.10 | 200528 |
| 2024-03-26 | 108.15 | $108.35 | 218814 |
| 2024-03-25 | 107.33 | $107.57 | 186000 |
| 2024-03-22 | 106.51 | $108.07 | 233549 |
| 2024-03-21 | 105.30 | $108.12 | 378900 |
| 2024-03-20 | 103.75 | $106.50 | 355431 |
| 2024-03-19 | 102.33 | $103.85 | 387815 |
| 2024-03-18 | 101.40 | $102.32 | 409523 |
| 2024-03-15 | 100.71 | $99.44 | 767546 |
| 2024-03-14 | 100.74 | $98.90 | 364300 |
| 2024-03-13 | 100.91 | $98.70 | 282538 |
| 2024-03-12 | 101.13 | $99.58 | 205900 |
| 2024-03-11 | 101.08 | $98.74 | 186300 |
| 2024-03-08 | 101.24 | $100.60 | 157927 |
| 2024-03-07 | 100.79 | $100.02 | 140728 |
| 2024-03-06 | 100.36 | $99.99 | 252800 |
| 2024-03-05 | 99.80 | $98.98 | 192602 |
| 2024-03-04 | 99.38 | $99.69 | 262330 |
| 2024-03-01 | 98.59 | $99.00 | 307600 |
| 2024-02-29 | 97.80 | $99.12 | 437400 |
| 2024-02-28 | 96.74 | $97.08 | 292340 |
| 2024-02-27 | 96.04 | $96.51 | 216400 |
| 2024-02-26 | 95.34 | $97.09 | 292700 |
| 2024-02-23 | 94.25 | $94.46 | 227004 |
| 2024-02-22 | 93.71 | $93.82 | 253522 |
| 2024-02-21 | 93.23 | $94.00 | 229300 |
| 2024-02-20 | 92.55 | $93.15 | 194811 |
| 2024-02-16 | 91.96 | $93.41 | 129700 |
| 2024-02-15 | 91.12 | $93.85 | 361947 |
| 2024-02-14 | 89.94 | $90.30 | 116500 |
| 2024-02-13 | 89.60 | $89.59 | 243833 |
| 2024-02-12 | 89.39 | $90.19 | 125201 |
| 2024-02-09 | 88.93 | $90.24 | 131505 |
| 2024-02-08 | 88.33 | $88.93 | 345704 |
| 2024-02-07 | 88.00 | $87.96 | 245000 |
| 2024-02-06 | 87.90 | $88.71 | 110100 |
| 2024-02-05 | 87.52 | $87.99 | 176300 |
| 2024-02-02 | 87.27 | $88.42 | 157200 |
| 2024-02-01 | 86.82 | $87.31 | 301831 |
| 2024-01-31 | 86.61 | $85.99 | 303709 |
| 2024-01-30 | 86.77 | $87.07 | 163000 |
| 2024-01-29 | 86.61 | $87.37 | 115029 |
| 2024-01-26 | 86.31 | $86.34 | 120855 |
| 2024-01-25 | 86.27 | $86.64 | 170230 |
| 2024-01-24 | 86.11 | $86.59 | 131040 |
| 2024-01-23 | 85.92 | $87.53 | 167424 |
| 2024-01-22 | 85.38 | $87.07 | 108700 |
| 2024-01-19 | 84.87 | $87.34 | 296800 |
| 2024-01-18 | 84.16 | $85.62 | 163144 |
| 2024-01-17 | 83.83 | $83.20 | 128700 |
| 2024-01-16 | 84.21 | $83.52 | 157100 |
| 2024-01-12 | 84.57 | $83.93 | 166404 |
| 2024-01-11 | 84.87 | $84.53 | 240537 |
| 2024-01-10 | 85.04 | $84.52 | 120700 |
| 2024-01-09 | 85.25 | $84.42 | 86800 |
| 2024-01-08 | 85.52 | $84.20 | 145946 |
| 2024-01-05 | 85.92 | $84.42 | 230900 |
| 2024-01-04 | 86.31 | $84.01 | 338000 |
| 2024-01-03 | 86.89 | $83.48 | 200300 |
| 2024-01-02 | 87.75 | $85.08 | 215200 |
| 2023-12-29 | 88.24 | $86.62 | 124913 |
| 2023-12-28 | 88.33 | $87.49 | 107025 |
| 2023-12-27 | 88.11 | $87.33 | 147025 |
| 2023-12-26 | 87.84 | $87.28 | 52000 |
| 2023-12-22 | 87.49 | $87.01 | 101231 |
| 2023-12-21 | 87.10 | $86.58 | 137100 |
| 2023-12-20 | 86.72 | $86.26 | 150526 |
| 2023-12-19 | 86.30 | $86.77 | 248500 |
| 2023-12-18 | 85.59 | $86.32 | 228400 |
| 2023-12-15 | 84.81 | $85.72 | 892400 |
| 2023-12-14 | 84.01 | $85.38 | 263900 |
| 2023-12-13 | 83.10 | $83.13 | 288443 |
| 2023-12-12 | 82.67 | $82.31 | 186147 |
| 2023-12-11 | 82.37 | $82.53 | 206900 |
| 2023-12-08 | 81.89 | $82.15 | 222002 |
| 2023-12-07 | 81.39 | $81.50 | 185300 |
| 2023-12-06 | 80.96 | $81.67 | 383202 |
| 2023-12-05 | 80.34 | $79.98 | 321103 |
| 2023-12-04 | 80.08 | $79.46 | 286000 |
| 2023-12-01 | 79.90 | $79.08 | 1.4M |
| 2023-11-30 | 79.77 | $77.15 | 222140 |
| 2023-11-29 | 80.18 | $76.58 | 276500 |
| 2023-11-28 | 80.82 | $77.37 | 171300 |
| 2023-11-27 | 81.31 | $79.11 | 165500 |
| 2023-11-24 | 81.29 | $79.79 | 100700 |
| 2023-11-22 | 81.00 | $78.93 | 124506 |
| 2023-11-21 | 80.85 | $79.21 | 127233 |
| 2023-11-20 | 80.52 | $79.00 | 213842 |
| 2023-11-17 | 80.13 | $79.14 | 123523 |
| 2023-11-16 | 79.54 | $78.78 | 94200 |
| 2023-11-15 | 78.87 | $79.43 | 142400 |
| 2023-11-14 | 77.79 | $79.29 | 175300 |
| 2023-11-13 | 76.46 | $77.52 | 175200 |
| 2023-11-10 | 75.34 | $77.00 | 148512 |
| 2023-11-09 | 74.10 | $76.25 | 235500 |
| 2023-11-08 | 72.79 | $75.07 | 222120 |
| 2023-11-07 | 71.52 | $75.03 | 229400 |
| 2023-11-06 | 69.97 | $75.03 | 219436 |
| 2023-11-03 | 68.06 | $75.07 | 363037 |
| 2023-11-02 | 65.72 | $72.32 | 444938 |
| 2023-11-01 | 63.76 | $69.05 | 462005 |
| 2023-10-31 | 62.42 | $63.30 | 376100 |
| 2023-10-30 | 62.64 | $63.34 | 198100 |
| 2023-10-27 | 62.94 | $63.09 | 268733 |
| 2023-10-26 | 63.42 | $62.80 | 137815 |
| 2023-10-25 | 64.13 | $62.41 | 303003 |
| 2023-10-24 | 65.15 | $62.10 | 498111 |
| 2023-10-23 | 66.52 | $64.94 | 215800 |
| 2023-10-20 | 67.31 | $65.08 | 218800 |
| 2023-10-19 | 68.25 | $65.23 | 646100 |
| 2023-10-18 | 69.35 | $66.71 | 417407 |
| 2023-10-17 | 70.23 | $71.00 | 345900 |
| 2023-10-16 | 69.94 | $69.96 | 298846 |
| 2023-10-13 | 69.91 | $70.00 | 297500 |
| 2023-10-12 | 69.87 | $70.86 | 166000 |
| 2023-10-11 | 69.54 | $71.69 | 136000 |
| 2023-10-10 | 68.88 | $69.71 | 135200 |
| 2023-10-09 | 68.71 | $70.29 | 233537 |
| 2023-10-06 | 68.33 | $68.63 | 169633 |
| 2023-10-05 | 68.40 | $67.59 | 128436 |
| 2023-10-04 | 68.82 | $68.79 | 202912 |
| 2023-10-03 | 68.97 | $67.98 | 214909 |
| 2023-10-02 | 69.41 | $67.71 | 223700 |
| 2023-09-29 | 70.04 | $70.22 | 200664 |
| 2023-09-28 | 70.01 | $70.89 | 161222 |
| 2023-09-27 | 69.77 | $70.11 | 328201 |
| 2023-09-26 | 69.72 | $69.18 | 121300 |
| 2023-09-25 | 69.96 | $70.88 | 151024 |
| 2023-09-22 | 69.72 | $69.15 | 132220 |
| 2023-09-21 | 69.97 | $69.08 | 129500 |
| 2023-09-20 | 70.30 | $70.85 | 161600 |
| 2023-09-19 | 70.14 | $72.17 | 192400 |
| 2023-09-18 | 69.54 | $72.42 | 448000 |
| 2023-09-15 | 68.73 | $68.30 | 1.2M |
| 2023-09-14 | 69.05 | $68.25 | 216900 |
| 2023-09-13 | 69.47 | $68.13 | 269300 |
| 2023-09-12 | 70.02 | $69.27 | 171700 |
| 2023-09-11 | 70.34 | $69.48 | 156200 |
| 2023-09-08 | 70.65 | $69.56 | 193700 |
| 2023-09-07 | 71.01 | $69.37 | 372900 |
| 2023-09-06 | 71.50 | $71.08 | 148249 |
| 2023-09-05 | 71.55 | $71.72 | 265117 |
| 2023-09-01 | 71.40 | $72.99 | 122100 |
| 2023-08-31 | 70.81 | $72.17 | 149810 |
| 2023-08-30 | 70.34 | $72.15 | 128831 |
| 2023-08-29 | 69.77 | $71.65 | 96200 |
| 2023-08-28 | 69.23 | $70.86 | 268739 |
| 2023-08-25 | 68.83 | $68.98 | 106300 |
| 2023-08-24 | 68.95 | $68.34 | 92600 |
| 2023-08-23 | 69.29 | $69.49 | 110100 |
| 2023-08-22 | 69.35 | $68.69 | 97500 |
| 2023-08-21 | 69.68 | $69.09 | 141844 |
| 2023-08-18 | 69.96 | $67.95 | 183900 |
| 2023-08-17 | 70.66 | $68.40 | 123700 |
| 2023-08-16 | 71.36 | $69.55 | 106500 |
| 2023-08-15 | 71.83 | $70.49 | 141522 |
| 2023-08-14 | 72.09 | $71.34 | 212645 |
| 2023-08-11 | 72.13 | $71.37 | 79305 |
| 2023-08-10 | 72.13 | $71.09 | 155400 |
| 2023-08-09 | 72.21 | $71.30 | 100500 |
| 2023-08-08 | 72.21 | $72.02 | 167710 |
| 2023-08-07 | 71.96 | $72.83 | 169919 |
| 2023-08-04 | 71.36 | $71.16 | 243400 |
| 2023-08-03 | 71.15 | $72.72 | 250900 |
| 2023-08-02 | 70.36 | $71.73 | 359127 |
| 2023-08-01 | 69.70 | $73.35 | 489715 |
| 2023-07-31 | 68.37 | $68.70 | 384066 |
| 2023-07-28 | 68.20 | $67.50 | 231000 |
| 2023-07-27 | 68.37 | $67.53 | 249800 |
| 2023-07-26 | 68.55 | $67.50 | 194809 |
| 2023-07-25 | 68.77 | $67.98 | 185829 |
| 2023-07-24 | 68.87 | $67.53 | 154904 |
| 2023-07-21 | 69.12 | $67.61 | 198500 |
| 2023-07-20 | 69.37 | $68.64 | 234217 |
| 2023-07-19 | 69.33 | $69.21 | 764400 |
| 2023-07-18 | 69.07 | $68.68 | 170500 |
| 2023-07-17 | 68.90 | $69.13 | 116816 |
| 2023-07-14 | 68.53 | $68.40 | 313237 |
| 2023-07-13 | 68.28 | $69.11 | 174000 |
| 2023-07-12 | 67.73 | $69.37 | 260030 |
| 2023-07-11 | 66.95 | $68.44 | 183800 |
| 2023-07-10 | 66.27 | $67.24 | 237900 |
| 2023-07-07 | 65.82 | $65.74 | 408500 |
| 2023-07-06 | 65.72 | $64.18 | 313646 |
| 2023-07-05 | 66.08 | $65.50 | 170611 |
| 2023-07-03 | 66.09 | $65.87 | 54423 |
| 2023-06-30 | 65.97 | $66.54 | 227514 |
| 2023-06-29 | 65.59 | $66.16 | 250600 |
| 2023-06-28 | 65.22 | $65.01 | 236700 |
| 2023-06-27 | 65.13 | $64.68 | 172900 |
| 2023-06-26 | 65.10 | $62.84 | 190700 |
| 2023-06-23 | 65.64 | $63.22 | 262100 |
| 2023-06-22 | 66.14 | $64.64 | 129400 |
| 2023-06-21 | 66.28 | $65.31 | 162600 |
| 2023-06-20 | 66.21 | $64.44 | 266200 |
| 2023-06-16 | 66.37 | $66.21 | 435000 |
| 2023-06-15 | 65.96 | $65.72 | 146830 |
| 2023-06-14 | 65.59 | $65.87 | 210107 |
| 2023-06-13 | 65.06 | $65.62 | 171314 |
| 2023-06-12 | 64.47 | $64.59 | 230407 |
| 2023-06-09 | 64.04 | $64.68 | 130848 |
| 2023-06-08 | 63.45 | $64.86 | 121209 |
| 2023-06-07 | 62.67 | $65.17 | 258105 |
| 2023-06-06 | 61.59 | $62.97 | 178400 |
| 2023-06-05 | 60.95 | $61.52 | 144702 |
| 2023-06-02 | 60.63 | $63.08 | 379712 |
| 2023-06-01 | 59.73 | $60.62 | 241949 |
| 2023-05-31 | 59.41 | $58.72 | 601010 |
| 2023-05-30 | 59.62 | $59.65 | 122200 |
| 2023-05-26 | 59.57 | $59.65 | 114401 |
| 2023-05-25 | 59.51 | $58.82 | 98600 |
| 2023-05-24 | 59.70 | $58.79 | 130500 |
| 2023-05-23 | 59.94 | $58.90 | 156217 |
| 2023-05-22 | 60.19 | $59.66 | 137502 |
| 2023-05-19 | 60.24 | $60.12 | 162200 |
| 2023-05-18 | 60.14 | $59.88 | 133800 |
| 2023-05-17 | 60.09 | $60.27 | 236305 |
| 2023-05-16 | 59.90 | $60.58 | 328501 |
| 2023-05-15 | 59.56 | $60.03 | 152500 |
| 2023-05-12 | 59.31 | $59.45 | 131400 |
| 2023-05-11 | 59.18 | $59.35 | 147147 |
| 2023-05-10 | 59.05 | $58.74 | 137700 |
| 2023-05-09 | 59.09 | $58.81 | 140600 |
| 2023-05-08 | 59.10 | $58.81 | 166600 |
| 2023-05-05 | 59.11 | $60.63 | 152900 |
| 2023-05-04 | 58.53 | $58.76 | 208045 |
| 2023-05-03 | 58.43 | $59.93 | 276205 |
| 2023-05-02 | 57.93 | $58.14 | 389000 |
| 2023-05-01 | 57.88 | $58.00 | 815900 |
| 2023-04-28 | 57.88 | $58.36 | 287749 |
| 2023-04-27 | 57.76 | $57.50 | 211400 |
| 2023-04-26 | 57.88 | $55.62 | 395300 |
| 2023-04-25 | 58.64 | $57.73 | 155200 |
| 2023-04-24 | 58.88 | $59.06 | 148400 |
| 2023-04-21 | 58.76 | $59.65 | 174601 |
| 2023-04-20 | 58.42 | $59.01 | 134117 |
| 2023-04-19 | 58.20 | $58.66 | 144319 |
| 2023-04-18 | 58.05 | $58.71 | 148400 |
| 2023-04-17 | 57.85 | $59.04 | 161427 |
| 2023-04-14 | 57.50 | $59.09 | 257334 |
| 2023-04-13 | 57.06 | $58.81 | 140910 |
| 2023-04-12 | 56.63 | $58.20 | 318119 |
| 2023-04-11 | 56.31 | $57.15 | 211900 |
| 2023-04-10 | 56.26 | $56.61 | 296427 |
| 2023-04-06 | 56.39 | $55.68 | 267900 |
| 2023-04-05 | 56.85 | $55.52 | 706112 |
| 2023-04-04 | 57.48 | $56.56 | 292200 |
| 2023-04-03 | 57.92 | $59.46 | 161000 |
| 2023-03-31 | 57.55 | $59.07 | 144113 |
| 2023-03-30 | 57.23 | $58.39 | 108000 |
| 2023-03-29 | 57.07 | $58.74 | 198200 |
| 2023-03-28 | 56.78 | $57.38 | 146728 |
| 2023-03-27 | 56.87 | $56.99 | 185120 |
| 2023-03-24 | 57.11 | $56.59 | 209646 |
| 2023-03-23 | 57.55 | $56.54 | 173900 |
| 2023-03-22 | 58.12 | $56.52 | 266109 |
| 2023-03-21 | 58.82 | $58.17 | 303500 |
| 2023-03-20 | 59.16 | $57.56 | 365506 |
| 2023-03-17 | 59.76 | $59.06 | 1.0M |
| 2023-03-16 | 60.02 | $60.08 | 295400 |
| 2023-03-15 | 60.00 | $58.39 | 475317 |
| 2023-03-14 | 60.52 | $60.90 | 312541 |
| 2023-03-13 | 60.34 | $59.32 | 678839 |
| 2023-03-10 | 60.61 | $59.74 | 480000 |
| 2023-03-09 | 60.79 | $61.47 | 465900 |
| 2023-03-08 | 60.46 | $61.32 | 337300 |
| 2023-03-07 | 60.08 | $61.66 | 489025 |
| 2023-03-06 | 59.50 | $59.49 | 348600 |
| 2023-03-03 | 59.47 | $60.68 | 222900 |
| 2023-03-02 | 59.05 | $60.66 | 301400 |
| 2023-03-01 | 58.54 | $59.56 | 151100 |
| 2023-02-28 | 58.26 | $58.65 | 330300 |
| 2023-02-27 | 58.20 | $58.34 | 605247 |
| 2023-02-24 | 58.22 | $57.24 | 111800 |
| 2023-02-23 | 58.59 | $58.09 | 189600 |
| 2023-02-22 | 58.77 | $57.32 | 362200 |
| 2023-02-21 | 59.21 | $56.21 | 231300 |
| 2023-02-17 | 60.08 | $58.60 | 314022 |
| 2023-02-16 | 60.37 | $58.98 | 271100 |
| 2023-02-15 | 60.58 | $59.47 | 456624 |
| 2023-02-14 | 60.64 | $59.00 | 246000 |
| 2023-02-13 | 60.84 | $59.50 | 298132 |
| 2023-02-10 | 60.88 | $58.99 | 343937 |
| 2023-02-09 | 61.06 | $59.87 | 331818 |
| 2023-02-08 | 60.96 | $60.30 | 264947 |
| 2023-02-07 | 60.65 | $60.03 | 317700 |
| 2023-02-06 | 60.32 | $59.36 | 268113 |
| 2023-02-03 | 60.08 | $60.41 | 182700 |
| 2023-02-02 | 59.41 | $61.80 | 317000 |
| 2023-02-01 | 58.11 | $58.74 | 256509 |
| 2023-01-31 | 57.45 | $57.81 | 331908 |
| 2023-01-30 | 56.90 | $56.29 | 119400 |
| 2023-01-27 | 56.69 | $56.39 | 124849 |
| 2023-01-26 | 56.35 | $56.58 | 158923 |
| 2023-01-25 | 55.85 | $55.92 | 223238 |
| 2023-01-24 | 55.41 | $56.61 | 142230 |
| 2023-01-23 | 54.62 | $55.28 | 145020 |
| 2023-01-20 | 54.05 | $54.49 | 242426 |
| 2023-01-19 | 53.57 | $52.61 | 218421 |
| 2023-01-18 | 53.55 | $53.63 | 204426 |
| 2023-01-17 | 53.18 | $53.76 | 273300 |
| 2023-01-13 | 52.65 | $53.60 | 198600 |
| 2023-01-12 | 52.03 | $52.72 | 197326 |
| 2023-01-11 | 51.53 | $51.76 | 102414 |
| 2023-01-10 | 51.21 | $52.11 | 147724 |
| 2023-01-09 | 50.67 | $52.00 | 292800 |
| 2023-01-06 | 50.03 | $52.00 | 269102 |
| 2023-01-05 | 49.24 | $50.01 | 307015 |
| 2023-01-04 | 48.88 | $49.96 | 223200 |
| 2023-01-03 | 48.46 | $48.51 | 315100 |
| 2022-12-30 | 48.38 | $46.92 | 195800 |
| 2022-12-29 | 48.78 | $48.39 | 205522 |
| 2022-12-28 | 48.79 | $47.85 | 155700 |
| 2022-12-27 | 48.96 | $49.04 | 125631 |
| 2022-12-23 | 48.76 | $49.09 | 195100 |
| 2022-12-22 | 48.49 | $48.67 | 209400 |
| 2022-12-21 | 48.28 | $48.84 | 249731 |
| 2022-12-20 | 47.95 | $47.68 | 199400 |
| 2022-12-19 | 47.89 | $47.15 | 237600 |
| 2022-12-16 | 47.97 | $46.91 | 866146 |
| 2022-12-15 | 48.12 | $46.94 | 464111 |
| 2022-12-14 | 48.27 | $47.54 | 174215 |
| 2022-12-13 | 48.24 | $47.79 | 249100 |
| 2022-12-12 | 48.10 | $47.24 | 238309 |
| 2022-12-09 | 48.07 | $46.57 | 127800 |
| 2022-12-08 | 48.22 | $47.16 | 127500 |
| 2022-12-07 | 48.18 | $46.83 | 234800 |
| 2022-12-06 | 48.20 | $45.93 | 268926 |
| 2022-12-05 | 48.46 | $46.74 | 143000 |
| 2022-12-02 | 48.49 | $47.57 | 406900 |
| 2022-12-01 | 48.22 | $47.35 | 420700 |
| 2022-11-30 | 47.92 | $47.34 | 407500 |
| 2022-11-29 | 47.50 | $45.50 | 201500 |
| 2022-11-28 | 47.53 | $45.71 | 206500 |
| 2022-11-25 | 47.45 | $46.59 | 92500 |
| 2022-11-23 | 47.02 | $46.27 | 265946 |
| 2022-11-22 | 46.54 | $46.56 | 416800 |
| 2022-11-21 | 45.82 | $45.96 | 286400 |
| 2022-11-18 | 45.08 | $45.70 | 652100 |
| 2022-11-17 | 44.22 | $45.47 | 1.9M |
| 2022-11-16 | 43.20 | $45.07 | 2.1M |
| 2022-11-15 | 42.04 | $41.40 | 661118 |
| 2022-11-14 | 41.75 | $40.10 | 576513 |
| 2022-11-11 | 41.78 | $43.23 | 352900 |
| 2022-11-10 | 40.79 | $41.60 | 307628 |
| 2022-11-09 | 40.07 | $39.78 | 411632 |
| 2022-11-08 | 39.75 | $40.37 | 285330 |
| 2022-11-07 | 39.14 | $40.65 | 263300 |
| 2022-11-04 | 38.28 | $39.39 | 345744 |
| 2022-11-03 | 37.62 | $37.88 | 412846 |
| 2022-11-02 | 37.28 | $36.09 | 201100 |
| 2022-11-01 | 37.41 | $37.43 | 217343 |
| 2022-10-31 | 37.14 | $37.30 | 260300 |
| 2022-10-28 | 36.84 | $38.10 | 303718 |
| 2022-10-27 | 36.21 | $36.91 | 307127 |
| 2022-10-26 | 35.81 | $36.60 | 153600 |
| 2022-10-25 | 35.42 | $36.78 | 170240 |
| 2022-10-24 | 34.88 | $35.52 | 648618 |
| 2022-10-21 | 34.63 | $35.83 | 202600 |
| 2022-10-20 | 34.23 | $34.92 | 179022 |
| 2022-10-19 | 34.04 | $35.40 | 285346 |
| 2022-10-18 | 33.67 | $36.26 | 314515 |
| 2022-10-17 | 32.96 | $34.48 | 265300 |
| 2022-10-14 | 32.68 | $32.59 | 259312 |
| 2022-10-13 | 32.96 | $33.37 | 402811 |
| 2022-10-12 | 33.07 | $33.90 | 300233 |
| 2022-10-11 | 33.07 | $33.50 | 364500 |
| 2022-10-10 | 33.22 | $32.79 | 189746 |
| 2022-10-07 | 33.66 | $34.30 | 249249 |
| 2022-10-06 | 33.73 | $35.20 | 916500 |
| 2022-10-05 | 33.57 | $36.19 | 554241 |
| 2022-10-04 | 33.09 | $35.81 | 714047 |
| 2022-10-03 | 32.67 | $34.21 | 290435 |
| 2022-09-30 | 32.69 | $33.36 | 459500 |
| 2022-09-29 | 33.03 | $33.37 | 523520 |
| 2022-09-28 | 33.49 | $33.50 | 673500 |
| 2022-09-27 | 34.04 | $33.19 | 316800 |
| 2022-09-26 | 34.86 | $33.80 | 273400 |
| 2022-09-23 | 35.70 | $34.79 | 432503 |
| 2022-09-22 | 36.45 | $35.09 | 166700 |
| 2022-09-21 | 37.29 | $36.85 | 228600 |
| 2022-09-20 | 37.79 | $37.95 | 237300 |
| 2022-09-19 | 38.07 | $38.15 | 386300 |
| 2022-09-16 | 38.38 | $37.50 | 795333 |
| 2022-09-15 | 38.98 | $38.38 | 392218 |
| 2022-09-14 | 39.46 | $39.25 | 477200 |
| 2022-09-13 | 39.79 | $39.77 | 213300 |
| 2022-09-12 | 40.05 | $41.35 | 233216 |
| 2022-09-09 | 39.88 | $40.90 | 275800 |
| 2022-09-08 | 39.83 | $40.19 | 218305 |
| 2022-09-07 | 40.02 | $39.34 | 293308 |
| 2022-09-06 | 40.54 | $38.71 | 497700 |
| 2022-09-02 | 41.39 | $39.91 | 371003 |
| 2022-09-01 | 42.06 | $40.20 | 304400 |
| 2022-08-31 | 42.80 | $41.09 | 302700 |
| 2022-08-30 | 43.42 | $41.51 | 188300 |
| 2022-08-29 | 44.04 | $42.36 | 143217 |
| 2022-08-26 | 44.53 | $43.16 | 259549 |
| 2022-08-25 | 44.86 | $44.64 | 184439 |
| 2022-08-24 | 44.79 | $43.83 | 140132 |
| 2022-08-23 | 44.95 | $43.48 | 257100 |
| 2022-08-22 | 45.24 | $43.72 | 351100 |
| 2022-08-19 | 45.51 | $45.00 | 275800 |
| 2022-08-18 | 45.42 | $44.79 | 279903 |
| 2022-08-17 | 45.35 | $44.04 | 236842 |
| 2022-08-16 | 45.49 | $45.35 | 441700 |
| 2022-08-15 | 45.23 | $45.81 | 152500 |
| 2022-08-12 | 44.75 | $45.26 | 124805 |
| 2022-08-11 | 44.32 | $44.80 | 129000 |
| 2022-08-10 | 43.93 | $44.25 | 135134 |
| 2022-08-09 | 43.62 | $42.54 | 387338 |
| 2022-08-08 | 43.78 | $44.16 | 258618 |
| 2022-08-05 | 43.44 | $44.60 | 136700 |
| 2022-08-04 | 42.89 | $44.31 | 174600 |
| 2022-08-03 | 42.30 | $44.32 | 172742 |
| 2022-08-02 | 41.57 | $42.60 | 249747 |
| 2022-08-01 | 41.24 | $42.16 | 307200 |
| 2022-07-29 | 40.99 | $41.22 | 530545 |
| 2022-07-28 | 40.98 | $41.24 | 391600 |
| 2022-07-27 | 40.98 | $41.18 | 534240 |
| 2022-07-26 | 41.01 | $40.51 | 663928 |
| 2022-07-25 | 41.27 | $41.57 | 471600 |
| 2022-07-22 | 41.27 | $42.01 | 183300 |
| 2022-07-21 | 41.14 | $42.91 | 174100 |
| 2022-07-20 | 40.71 | $42.50 | 394935 |
| 2022-07-19 | 40.33 | $43.36 | 194446 |
| 2022-07-18 | 39.62 | $40.57 | 351226 |
| 2022-07-15 | 39.67 | $40.00 | 334100 |
| 2022-07-14 | 39.94 | $39.71 | 372100 |
| 2022-07-13 | 40.40 | $40.46 | 197005 |
| 2022-07-12 | 40.74 | $40.85 | 331213 |
| 2022-07-11 | 41.07 | $40.91 | 235703 |
| 2022-07-08 | 41.48 | $41.66 | 221727 |
| 2022-07-07 | 41.77 | $42.49 | 275825 |
| 2022-07-06 | 41.88 | $41.26 | 932000 |
| 2022-07-05 | 42.44 | $41.38 | 442118 |
| 2022-07-01 | 43.11 | $43.82 | 241800 |
| 2022-06-30 | 43.18 | $43.75 | 440622 |
| 2022-06-29 | 43.31 | $43.08 | 289934 |
| 2022-06-28 | 43.70 | $43.67 | 230131 |
| 2022-06-27 | 44.02 | $46.37 | 384619 |
| 2022-06-24 | 43.57 | $45.64 | 993000 |
| 2022-06-23 | 43.29 | $43.34 | 539924 |
| 2022-06-22 | 43.70 | $43.47 | 536400 |
| 2022-06-21 | 44.19 | $43.67 | 478410 |
| 2022-06-17 | 44.76 | $43.43 | 697811 |
| 2022-06-16 | 45.55 | $44.29 | 683238 |
| 2022-06-15 | 46.26 | $45.21 | 431444 |
| 2022-06-14 | 46.85 | $45.01 | 658503 |
| 2022-06-13 | 47.65 | $44.47 | 730655 |
| 2022-06-10 | 48.81 | $45.64 | 277511 |
| 2022-06-09 | 49.85 | $48.43 | 349622 |
| 2022-06-08 | 50.24 | $49.40 | 416620 |
| 2022-06-07 | 50.39 | $50.21 | 718403 |
| 2022-06-06 | 50.31 | $51.24 | 547576 |
| 2022-06-03 | 49.89 | $49.18 | 478119 |
| 2022-06-02 | 50.01 | $51.42 | 753047 |
| 2022-06-01 | 49.45 | $49.84 | 317300 |
| 2022-05-31 | 49.26 | $50.00 | 526710 |
| 2022-05-27 | 48.98 | $50.07 | 215849 |
| 2022-05-26 | 48.61 | $49.45 | 374332 |
| 2022-05-25 | 48.37 | $48.85 | 267200 |
| 2022-05-24 | 48.26 | $48.92 | 437722 |
| 2022-05-23 | 48.11 | $49.34 | 521131 |
| 2022-05-20 | 47.81 | $47.50 | 371232 |
| 2022-05-19 | 48.02 | $46.79 | 340011 |
| 2022-05-18 | 48.52 | $48.13 | 164625 |
| 2022-05-17 | 48.71 | $50.93 | 473100 |
| 2022-05-16 | 48.07 | $49.87 | 275708 |
| 2022-05-13 | 47.62 | $50.25 | 446100 |
| 2022-05-12 | 46.97 | $47.34 | 306100 |
| 2022-05-11 | 47.12 | $45.46 | 682400 |
| 2022-05-10 | 47.92 | $48.00 | 804300 |
| 2022-05-09 | 48.09 | $46.13 | 763600 |
| 2022-05-06 | 48.91 | $48.25 | 307700 |
| 2022-05-05 | 49.25 | $48.87 | 427114 |
| 2022-05-04 | 49.47 | $50.95 | 435435 |
| 2022-05-03 | 49.09 | $50.12 | 647047 |
| 2022-05-02 | 48.89 | $48.21 | 354940 |
| 2022-04-29 | 49.27 | $47.00 | 269800 |
| 2022-04-28 | 50.12 | $48.97 | 277800 |
| 2022-04-27 | 50.53 | $47.04 | 392100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.31
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.92
Average
53.04
Maximum
81.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.31 | $91.81 | 724264 |
| 2026-07-15 | 43.30 | $87.17 | 633228 |
| 2026-07-14 | 43.30 | $87.17 | 492447 |
| 2026-07-13 | 42.82 | $86.72 | 425000 |
| 2026-07-10 | 44.79 | $89.16 | 417444 |
| 2026-07-09 | 42.89 | $87.30 | 1.2M |
| 2026-07-08 | 42.13 | $86.56 | 830800 |
| 2026-07-07 | 48.24 | $94.02 | 764600 |
| 2026-07-06 | 51.09 | $97.04 | 500345 |
| 2026-07-02 | 46.89 | $92.78 | 548924 |
| 2026-07-01 | 47.72 | $93.69 | 677836 |
| 2026-06-30 | 52.53 | $98.63 | 563635 |
| 2026-06-29 | 52.18 | $98.25 | 653933 |
| 2026-06-26 | 54.57 | $100.61 | 1.2M |
| 2026-06-25 | 53.02 | $98.82 | 620400 |
| 2026-06-24 | 51.28 | $96.85 | 1.1M |
| 2026-06-23 | 51.08 | $96.62 | 813229 |
| 2026-06-22 | 56.52 | $102.28 | 915009 |
| 2026-06-18 | 60.79 | $106.20 | 1.6M |
| 2026-06-17 | 55.03 | $99.19 | 916905 |
| 2026-06-16 | 58.91 | $102.50 | 1.1M |
| 2026-06-15 | 53.46 | $96.72 | 1.6M |
| 2026-06-12 | 47.58 | $91.57 | 872224 |
| 2026-06-11 | 44.44 | $89.15 | 1.1M |
| 2026-06-10 | 34.92 | $82.92 | 1.1M |
| 2026-06-09 | 40.85 | $88.48 | 555700 |
| 2026-06-08 | 39.88 | $87.92 | 575646 |
| 2026-06-05 | 39.91 | $87.95 | 455950 |
| 2026-06-04 | 40.30 | $88.31 | 567500 |
| 2026-06-03 | 41.10 | $89.07 | 697612 |
| 2026-06-02 | 41.88 | $89.83 | 563309 |
| 2026-06-01 | 42.50 | $90.43 | 393304 |
| 2026-05-29 | 44.56 | $92.43 | 506100 |
| 2026-05-28 | 45.16 | $93.01 | 406307 |
| 2026-05-27 | 45.99 | $93.82 | 472548 |
| 2026-05-26 | 46.70 | $94.53 | 531700 |
| 2026-05-22 | 43.54 | $91.83 | 1.7M |
| 2026-05-21 | 42.77 | $91.18 | 640321 |
| 2026-05-20 | 41.97 | $90.49 | 759348 |
| 2026-05-19 | 34.31 | $84.46 | 570504 |
| 2026-05-18 | 37.06 | $88.03 | 387104 |
| 2026-05-15 | 37.52 | $88.60 | 421112 |
| 2026-05-14 | 39.60 | $91.17 | 432113 |
| 2026-05-13 | 39.42 | $91.02 | 628600 |
| 2026-05-12 | 42.04 | $94.20 | 488500 |
| 2026-05-11 | 44.11 | $96.57 | 683013 |
| 2026-05-08 | 48.29 | $100.94 | 638705 |
| 2026-05-07 | 49.77 | $102.39 | 807620 |
| 2026-05-06 | 48.89 | $101.53 | 719400 |
| 2026-05-05 | 44.21 | $97.23 | 481517 |
| 2026-05-04 | 41.47 | $94.91 | 504509 |
| 2026-05-01 | 44.16 | $97.94 | 423332 |
| 2026-04-30 | 44.46 | $98.27 | 473700 |
| 2026-04-29 | 42.25 | $96.30 | 760900 |
| 2026-04-28 | 45.05 | $99.53 | 437700 |
| 2026-04-27 | 48.58 | $103.26 | 577731 |
| 2026-04-24 | 46.46 | $101.28 | 512735 |
| 2026-04-23 | 48.02 | $102.92 | 430100 |
| 2026-04-22 | 48.91 | $103.86 | 684300 |
| 2026-04-21 | 50.57 | $105.61 | 587765 |
| 2026-04-20 | 52.56 | $107.66 | 1.1M |
| 2026-04-17 | 54.43 | $109.55 | 1.1M |
| 2026-04-16 | 43.73 | $98.93 | 710200 |
| 2026-04-15 | 46.13 | $101.41 | 475646 |
| 2026-04-14 | 48.97 | $104.16 | 629723 |
| 2026-04-13 | 46.97 | $102.39 | 506800 |
| 2026-04-10 | 46.14 | $101.65 | 494716 |
| 2026-04-09 | 46.71 | $102.25 | 585205 |
| 2026-04-08 | 47.35 | $102.95 | 1.1M |
| 2026-04-07 | 37.65 | $94.65 | 705800 |
| 2026-04-06 | 38.85 | $96.11 | 672700 |
| 2026-04-02 | 40.75 | $98.37 | 1.2M |
| 2026-04-01 | 43.09 | $101.00 | 949200 |
| 2026-03-31 | 37.47 | $96.66 | 890447 |
| 2026-03-30 | 29.36 | $91.34 | 843211 |
| 2026-03-27 | 29.53 | $91.58 | 814902 |
| 2026-03-26 | 30.10 | $92.45 | 1.1M |
| 2026-03-25 | 33.81 | $97.56 | 432644 |
| 2026-03-24 | 30.47 | $95.46 | 539208 |
| 2026-03-23 | 30.66 | $95.73 | 865000 |
| 2026-03-20 | 28.28 | $94.21 | 1.3M |
| 2026-03-19 | 31.03 | $98.34 | 627800 |
| 2026-03-18 | 29.21 | $97.19 | 849102 |
| 2026-03-17 | 30.76 | $99.50 | 841300 |
| 2026-03-16 | 28.91 | $98.31 | 597500 |
| 2026-03-13 | 28.33 | $97.93 | 627945 |
| 2026-03-12 | 32.03 | $103.60 | 435825 |
| 2026-03-11 | 35.56 | $108.14 | 356700 |
| 2026-03-10 | 34.97 | $107.75 | 669600 |
| 2026-03-09 | 33.91 | $107.02 | 405334 |
| 2026-03-06 | 34.47 | $107.79 | 300100 |
| 2026-03-05 | 38.98 | $113.40 | 367548 |
| 2026-03-04 | 43.10 | $117.71 | 408800 |
| 2026-03-03 | 41.60 | $116.61 | 397411 |
| 2026-03-02 | 46.96 | $121.64 | 380500 |
| 2026-02-27 | 52.77 | $126.17 | 438241 |
| 2026-02-26 | 51.12 | $124.87 | 421600 |
| 2026-02-25 | 51.01 | $124.78 | 446828 |
| 2026-02-24 | 51.68 | $125.31 | 438600 |
| 2026-02-23 | 48.47 | $122.65 | 431747 |
| 2026-02-20 | 56.47 | $128.63 | 413000 |
| 2026-02-19 | 59.55 | $130.60 | 340012 |
| 2026-02-18 | 63.32 | $132.87 | 382708 |
| 2026-02-17 | 64.28 | $133.43 | 291800 |
| 2026-02-13 | 66.65 | $134.82 | 392207 |
| 2026-02-12 | 65.87 | $133.91 | 588200 |
| 2026-02-11 | 66.87 | $134.52 | 316400 |
| 2026-02-10 | 66.80 | $134.44 | 330616 |
| 2026-02-09 | 65.54 | $132.81 | 584200 |
| 2026-02-06 | 67.39 | $134.05 | 1.1M |
| 2026-02-05 | 62.38 | $127.90 | 847200 |
| 2026-02-04 | 62.12 | $127.61 | 1.2M |
| 2026-02-03 | 51.35 | $117.87 | 954000 |
| 2026-02-02 | 46.53 | $114.62 | 1.5M |
| 2026-01-30 | 57.27 | $121.10 | 543100 |
| 2026-01-29 | 55.28 | $119.78 | 386000 |
| 2026-01-28 | 51.73 | $117.60 | 278800 |
| 2026-01-27 | 51.73 | $117.60 | 362200 |
| 2026-01-26 | 57.13 | $120.48 | 172132 |
| 2026-01-23 | 57.60 | $120.72 | 239805 |
| 2026-01-22 | 58.92 | $121.40 | 299525 |
| 2026-01-21 | 56.85 | $119.90 | 279846 |
| 2026-01-20 | 53.81 | $117.84 | 241000 |
| 2026-01-16 | 61.17 | $121.54 | 200700 |
| 2026-01-15 | 61.75 | $121.81 | 212839 |
| 2026-01-14 | 59.37 | $120.07 | 252900 |
| 2026-01-13 | 58.27 | $119.29 | 304438 |
| 2026-01-12 | 60.45 | $120.38 | 500711 |
| 2026-01-09 | 60.22 | $120.20 | 261900 |
| 2026-01-08 | 58.55 | $118.91 | 437305 |
| 2026-01-07 | 50.09 | $113.43 | 319200 |
| 2026-01-06 | 56.04 | $116.43 | 372600 |
| 2026-01-05 | 52.81 | $114.61 | 281000 |
| 2026-01-02 | 48.81 | $112.57 | 437445 |
| 2025-12-31 | 47.03 | $111.72 | 399840 |
| 2025-12-30 | 50.00 | $113.25 | 254803 |
| 2025-12-29 | 49.69 | $113.09 | 340248 |
| 2025-12-26 | 51.86 | $114.21 | 134305 |
| 2025-12-24 | 51.98 | $114.27 | 134015 |
| 2025-12-23 | 52.09 | $114.33 | 272400 |
| 2025-12-22 | 52.87 | $114.77 | 250602 |
| 2025-12-19 | 51.19 | $113.71 | 777900 |
| 2025-12-18 | 51.21 | $113.72 | 606918 |
| 2025-12-17 | 49.85 | $112.83 | 574615 |
| 2025-12-16 | 52.27 | $114.39 | 387600 |
| 2025-12-15 | 53.96 | $115.45 | 265000 |
| 2025-12-12 | 55.06 | $116.14 | 819000 |
| 2025-12-11 | 54.50 | $115.70 | 586822 |
| 2025-12-10 | 51.96 | $113.74 | 819189 |
| 2025-12-09 | 45.91 | $109.61 | 664713 |
| 2025-12-08 | 43.40 | $108.08 | 574214 |
| 2025-12-05 | 46.86 | $110.65 | 443900 |
| 2025-12-04 | 50.78 | $113.26 | 559700 |
| 2025-12-03 | 49.94 | $112.71 | 322300 |
| 2025-12-02 | 44.46 | $109.35 | 531128 |
| 2025-12-01 | 45.16 | $109.85 | 697400 |
| 2025-11-28 | 48.63 | $112.24 | 103700 |
| 2025-11-26 | 48.24 | $111.99 | 464800 |
| 2025-11-25 | 47.56 | $111.55 | 774133 |
| 2025-11-24 | 40.53 | $107.35 | 523900 |
| 2025-11-21 | 37.99 | $106.00 | 565003 |
| 2025-11-20 | 34.83 | $104.39 | 455300 |
| 2025-11-19 | 35.43 | $104.95 | 545621 |
| 2025-11-18 | 37.71 | $107.04 | 580222 |
| 2025-11-17 | 37.85 | $107.16 | 527200 |
| 2025-11-14 | 43.42 | $111.75 | 370000 |
| 2025-11-13 | 43.48 | $111.80 | 372023 |
| 2025-11-12 | 45.15 | $113.07 | 681200 |
| 2025-11-11 | 48.09 | $115.21 | 320600 |
| 2025-11-10 | 47.86 | $115.06 | 282000 |
| 2025-11-07 | 46.88 | $114.39 | 335600 |
| 2025-11-06 | 43.22 | $111.98 | 307013 |
| 2025-11-05 | 43.82 | $112.48 | 631313 |
| 2025-11-04 | 42.57 | $111.65 | 578200 |
| 2025-11-03 | 46.59 | $115.05 | 375763 |
| 2025-10-31 | 48.87 | $116.82 | 432900 |
| 2025-10-30 | 50.60 | $118.12 | 788600 |
| 2025-10-29 | 45.25 | $114.34 | 1.2M |
| 2025-10-28 | 55.53 | $121.14 | 577500 |
| 2025-10-27 | 56.12 | $121.47 | 308200 |
| 2025-10-24 | 54.21 | $120.10 | 393200 |
| 2025-10-23 | 60.07 | $123.33 | 378645 |
| 2025-10-22 | 56.47 | $120.73 | 833318 |
| 2025-10-21 | 61.80 | $123.35 | 442611 |
| 2025-10-20 | 61.13 | $122.84 | 536507 |
| 2025-10-17 | 59.84 | $121.87 | 316324 |
| 2025-10-16 | 59.56 | $121.66 | 418942 |
| 2025-10-15 | 59.18 | $121.36 | 456529 |
| 2025-10-14 | 57.90 | $120.34 | 475200 |
| 2025-10-13 | 51.36 | $115.74 | 455605 |
| 2025-10-10 | 51.76 | $115.98 | 280800 |
| 2025-10-09 | 55.97 | $118.43 | 280700 |
| 2025-10-08 | 58.46 | $119.78 | 346100 |
| 2025-10-07 | 55.12 | $117.40 | 367517 |
| 2025-10-06 | 57.40 | $118.64 | 464618 |
| 2025-10-03 | 55.89 | $117.56 | 590923 |
| 2025-10-02 | 47.64 | $112.52 | 299709 |
| 2025-10-01 | 45.51 | $111.41 | 255925 |
| 2025-09-30 | 46.04 | $111.74 | 395845 |
| 2025-09-29 | 41.90 | $109.61 | 526700 |
| 2025-09-26 | 42.56 | $110.06 | 393500 |
| 2025-09-25 | 42.25 | $109.90 | 460000 |
| 2025-09-24 | 38.85 | $108.14 | 749322 |
| 2025-09-23 | 40.54 | $109.45 | 784922 |
| 2025-09-22 | 42.34 | $110.80 | 735000 |
| 2025-09-19 | 41.70 | $110.45 | 1.3M |
| 2025-09-18 | 40.25 | $109.64 | 759928 |
| 2025-09-17 | 40.06 | $109.53 | 552502 |
| 2025-09-16 | 38.85 | $108.82 | 455300 |
| 2025-09-15 | 39.11 | $109.07 | 491942 |
| 2025-09-12 | 40.37 | $110.28 | 457200 |
| 2025-09-11 | 43.45 | $113.08 | 512919 |
| 2025-09-10 | 44.04 | $113.60 | 272223 |
| 2025-09-09 | 44.44 | $113.96 | 266584 |
| 2025-09-08 | 47.18 | $116.39 | 442200 |
| 2025-09-05 | 48.83 | $117.80 | 236900 |
| 2025-09-04 | 47.11 | $116.42 | 306449 |
| 2025-09-03 | 44.04 | $114.06 | 327200 |
| 2025-09-02 | 44.90 | $114.88 | 251312 |
| 2025-08-29 | 45.40 | $115.37 | 323141 |
| 2025-08-28 | 46.87 | $116.81 | 435133 |
| 2025-08-27 | 47.57 | $117.50 | 445000 |
| 2025-08-26 | 47.60 | $117.53 | 402631 |
| 2025-08-25 | 45.28 | $115.36 | 477700 |
| 2025-08-22 | 46.89 | $117.14 | 367148 |
| 2025-08-21 | 41.03 | $111.93 | 936400 |
| 2025-08-20 | 41.68 | $112.70 | 476589 |
| 2025-08-19 | 42.18 | $113.31 | 654010 |
| 2025-08-18 | 38.68 | $110.25 | 452047 |
| 2025-08-15 | 38.72 | $110.31 | 280704 |
| 2025-08-14 | 39.69 | $111.68 | 328805 |
| 2025-08-13 | 41.68 | $114.42 | 671000 |
| 2025-08-12 | 39.35 | $112.21 | 366600 |
| 2025-08-11 | 35.56 | $108.78 | 463420 |
| 2025-08-08 | 37.07 | $111.13 | 406800 |
| 2025-08-07 | 40.34 | $115.86 | 980800 |
| 2025-08-06 | 32.45 | $109.27 | 2.1M |
| 2025-08-05 | 57.36 | $132.03 | 338083 |
| 2025-08-04 | 55.95 | $131.03 | 244801 |
| 2025-08-01 | 55.09 | $130.42 | 534518 |
| 2025-07-31 | 62.19 | $134.17 | 312500 |
| 2025-07-30 | 59.97 | $132.47 | 427684 |
| 2025-07-29 | 56.95 | $130.34 | 140139 |
| 2025-07-28 | 59.53 | $131.63 | 515203 |
| 2025-07-25 | 63.00 | $133.28 | 177923 |
| 2025-07-24 | 61.43 | $132.07 | 205600 |
| 2025-07-23 | 61.86 | $132.28 | 252500 |
| 2025-07-22 | 60.06 | $130.86 | 232611 |
| 2025-07-21 | 56.16 | $128.04 | 263036 |
| 2025-07-18 | 60.01 | $129.99 | 241426 |
| 2025-07-17 | 59.53 | $129.63 | 281307 |
| 2025-07-16 | 53.02 | $125.32 | 231834 |
| 2025-07-15 | 50.47 | $123.87 | 243100 |
| 2025-07-14 | 56.06 | $126.68 | 180706 |
| 2025-07-11 | 57.46 | $127.33 | 240200 |
| 2025-07-10 | 59.39 | $128.22 | 221223 |
| 2025-07-09 | 56.68 | $126.47 | 274945 |
| 2025-07-08 | 56.68 | $126.47 | 368200 |
| 2025-07-07 | 54.31 | $124.97 | 352900 |
| 2025-07-03 | 55.23 | $125.45 | 153726 |
| 2025-07-02 | 54.42 | $124.92 | 232008 |
| 2025-07-01 | 53.15 | $124.08 | 239400 |
| 2025-06-30 | 47.28 | $120.55 | 330800 |
| 2025-06-27 | 47.52 | $120.70 | 297919 |
| 2025-06-26 | 48.43 | $121.28 | 296400 |
| 2025-06-25 | 43.84 | $118.66 | 358117 |
| 2025-06-24 | 43.44 | $118.44 | 321922 |
| 2025-06-23 | 41.73 | $117.49 | 331411 |
| 2025-06-20 | 38.27 | $115.63 | 892900 |
| 2025-06-18 | 41.48 | $118.18 | 456400 |
| 2025-06-17 | 43.37 | $119.57 | 312700 |
| 2025-06-16 | 49.82 | $123.74 | 650000 |
| 2025-06-13 | 50.49 | $124.13 | 335637 |
| 2025-06-12 | 52.18 | $125.12 | 154122 |
| 2025-06-11 | 54.63 | $126.52 | 158541 |
| 2025-06-10 | 54.14 | $126.19 | 134010 |
| 2025-06-09 | 56.41 | $127.50 | 206429 |
| 2025-06-06 | 55.74 | $127.00 | 131910 |
| 2025-06-05 | 53.95 | $125.67 | 213205 |
| 2025-06-04 | 51.96 | $124.24 | 161500 |
| 2025-06-03 | 50.82 | $123.43 | 294800 |
| 2025-06-02 | 49.09 | $122.21 | 213920 |
| 2025-05-30 | 50.16 | $122.99 | 252000 |
| 2025-05-29 | 51.27 | $123.80 | 238946 |
| 2025-05-28 | 50.96 | $123.56 | 166722 |
| 2025-05-27 | 54.99 | $126.53 | 334232 |
| 2025-05-23 | 50.88 | $123.22 | 171800 |
| 2025-05-22 | 53.24 | $124.91 | 182400 |
| 2025-05-21 | 54.16 | $125.56 | 151028 |
| 2025-05-20 | 59.13 | $128.90 | 156700 |
| 2025-05-19 | 60.45 | $129.74 | 175002 |
| 2025-05-16 | 61.25 | $130.25 | 214800 |
| 2025-05-15 | 59.29 | $128.28 | 208613 |
| 2025-05-14 | 59.68 | $128.55 | 295900 |
| 2025-05-13 | 60.94 | $129.44 | 303021 |
| 2025-05-12 | 60.24 | $128.66 | 286700 |
| 2025-05-09 | 59.54 | $127.86 | 271300 |
| 2025-05-08 | 57.82 | $125.93 | 255202 |
| 2025-05-07 | 54.11 | $122.07 | 312813 |
| 2025-05-06 | 54.37 | $122.29 | 250900 |
| 2025-05-05 | 54.75 | $122.63 | 339500 |
| 2025-05-02 | 56.01 | $123.77 | 335700 |
| 2025-05-01 | 50.78 | $118.23 | 411500 |
| 2025-04-30 | 52.81 | $120.12 | 384920 |
| 2025-04-29 | 51.22 | $118.50 | 324606 |
| 2025-04-28 | 51.99 | $119.25 | 304137 |
| 2025-04-25 | 52.70 | $119.95 | 162752 |
| 2025-04-24 | 52.75 | $120.00 | 189145 |
| 2025-04-23 | 48.52 | $115.30 | 287946 |
| 2025-04-22 | 46.23 | $112.95 | 252600 |
| 2025-04-21 | 43.03 | $109.82 | 172600 |
| 2025-04-17 | 45.99 | $113.38 | 228800 |
| 2025-04-16 | 46.08 | $113.49 | 272202 |
| 2025-04-15 | 47.80 | $115.55 | 189000 |
| 2025-04-14 | 47.72 | $115.46 | 286145 |
| 2025-04-11 | 47.60 | $115.32 | 341444 |
| 2025-04-10 | 45.71 | $113.09 | 783624 |
| 2025-04-09 | 49.09 | $117.58 | 736500 |
| 2025-04-08 | 35.95 | $104.48 | 332431 |
| 2025-04-07 | 36.74 | $105.62 | 545241 |
| 2025-04-04 | 37.76 | $107.11 | 490209 |
| 2025-04-03 | 42.06 | $112.87 | 733300 |
| 2025-04-02 | 52.15 | $123.18 | 277500 |
| 2025-04-01 | 49.61 | $120.90 | 327300 |
| 2025-03-31 | 44.18 | $116.50 | 368349 |
| 2025-03-28 | 43.30 | $115.84 | 353900 |
| 2025-03-27 | 47.28 | $119.58 | 327914 |
| 2025-03-26 | 48.26 | $120.45 | 306800 |
| 2025-03-25 | 50.93 | $122.77 | 287544 |
| 2025-03-24 | 51.06 | $122.89 | 304606 |
| 2025-03-21 | 46.53 | $118.96 | 443471 |
| 2025-03-20 | 48.06 | $120.38 | 286100 |
| 2025-03-19 | 50.29 | $122.40 | 591000 |
| 2025-03-18 | 47.26 | $119.77 | 334000 |
| 2025-03-17 | 49.52 | $121.84 | 339107 |
| 2025-03-14 | 47.73 | $120.28 | 451000 |
| 2025-03-13 | 42.29 | $115.91 | 409400 |
| 2025-03-12 | 46.20 | $119.65 | 807921 |
| 2025-03-11 | 53.24 | $125.28 | 881800 |
| 2025-03-10 | 49.51 | $122.41 | 488048 |
| 2025-03-07 | 49.59 | $122.47 | 180701 |
| 2025-03-06 | 46.98 | $120.51 | 278934 |
| 2025-03-05 | 47.75 | $121.15 | 206500 |
| 2025-03-04 | 42.78 | $117.56 | 292500 |
| 2025-03-03 | 46.10 | $120.42 | 228900 |
| 2025-02-28 | 52.73 | $125.30 | 242200 |
| 2025-02-27 | 51.13 | $124.13 | 456444 |
| 2025-02-26 | 51.62 | $124.48 | 360542 |
| 2025-02-25 | 50.41 | $123.55 | 467210 |
| 2025-02-24 | 47.61 | $121.47 | 284822 |
| 2025-02-21 | 45.76 | $120.15 | 329800 |
| 2025-02-20 | 45.71 | $120.11 | 460838 |
| 2025-02-19 | 52.00 | $125.13 | 596710 |
| 2025-02-18 | 62.69 | $131.67 | 421700 |
| 2025-02-14 | 59.70 | $129.19 | 220940 |
| 2025-02-13 | 59.37 | $128.92 | 230616 |
| 2025-02-12 | 52.64 | $124.08 | 163902 |
| 2025-02-11 | 50.46 | $122.72 | 110629 |
| 2025-02-10 | 50.67 | $122.85 | 171913 |
| 2025-02-07 | 50.64 | $122.83 | 135111 |
| 2025-02-06 | 53.00 | $124.35 | 202516 |
| 2025-02-05 | 49.26 | $121.82 | 110100 |
| 2025-02-04 | 48.99 | $121.64 | 125500 |
| 2025-02-03 | 46.63 | $120.09 | 146600 |
| 2025-01-31 | 52.17 | $123.84 | 156100 |
| 2025-01-30 | 52.81 | $124.24 | 162400 |
| 2025-01-29 | 48.60 | $121.41 | 179800 |
| 2025-01-28 | 50.57 | $122.71 | 172445 |
| 2025-01-27 | 47.90 | $120.98 | 142300 |
| 2025-01-24 | 52.61 | $124.00 | 213600 |
| 2025-01-23 | 52.28 | $123.78 | 197706 |
| 2025-01-22 | 54.81 | $125.34 | 192500 |
| 2025-01-21 | 60.41 | $128.48 | 194715 |
| 2025-01-17 | 53.90 | $123.91 | 207833 |
| 2025-01-16 | 54.18 | $124.06 | 162800 |
| 2025-01-15 | 49.23 | $121.07 | 182300 |
| 2025-01-14 | 47.39 | $120.05 | 184100 |
| 2025-01-13 | 40.88 | $116.79 | 204345 |
| 2025-01-10 | 36.90 | $115.04 | 212000 |
| 2025-01-08 | 40.74 | $117.62 | 316945 |
| 2025-01-07 | 39.73 | $117.18 | 262100 |
| 2025-01-06 | 40.94 | $117.98 | 362539 |
| 2025-01-03 | 40.83 | $117.93 | 190124 |
| 2025-01-02 | 41.40 | $118.33 | 193900 |
| 2024-12-31 | 43.75 | $119.94 | 152624 |
| 2024-12-30 | 44.12 | $120.19 | 115403 |
| 2024-12-27 | 45.91 | $121.41 | 130300 |
| 2024-12-26 | 47.92 | $122.74 | 83800 |
| 2024-12-24 | 47.28 | $122.35 | 57823 |
| 2024-12-23 | 45.06 | $121.01 | 170939 |
| 2024-12-20 | 44.49 | $120.67 | 831927 |
| 2024-12-19 | 46.42 | $122.12 | 442810 |
| 2024-12-18 | 48.87 | $123.88 | 427800 |
| 2024-12-17 | 58.17 | $129.51 | 354900 |
| 2024-12-16 | 60.10 | $130.51 | 260900 |
| 2024-12-13 | 56.11 | $127.63 | 272600 |
| 2024-12-12 | 56.92 | $128.06 | 139800 |
| 2024-12-11 | 58.33 | $128.82 | 290400 |
| 2024-12-10 | 60.65 | $130.06 | 316000 |
| 2024-12-09 | 58.54 | $128.39 | 276809 |
| 2024-12-06 | 58.57 | $128.41 | 337500 |
| 2024-12-05 | 62.02 | $130.32 | 199000 |
| 2024-12-04 | 63.27 | $131.00 | 185100 |
| 2024-12-03 | 61.85 | $129.68 | 257847 |
| 2024-12-02 | 63.21 | $130.45 | 269040 |
| 2024-11-29 | 61.79 | $129.08 | 159610 |
| 2024-11-27 | 60.93 | $128.26 | 161400 |
| 2024-11-26 | 61.67 | $128.72 | 155700 |
| 2024-11-25 | 62.29 | $129.12 | 285902 |
| 2024-11-22 | 60.80 | $127.54 | 349211 |
| 2024-11-21 | 58.77 | $125.46 | 370600 |
| 2024-11-20 | 55.10 | $122.01 | 488900 |
| 2024-11-19 | 54.19 | $121.20 | 298800 |
| 2024-11-18 | 55.73 | $122.36 | 331637 |
| 2024-11-15 | 58.09 | $124.11 | 289400 |
| 2024-11-14 | 61.37 | $126.44 | 278100 |
| 2024-11-13 | 65.11 | $128.93 | 278610 |
| 2024-11-12 | 69.95 | $131.91 | 276210 |
| 2024-11-11 | 75.64 | $135.08 | 245344 |
| 2024-11-08 | 73.11 | $131.22 | 258318 |
| 2024-11-07 | 75.34 | $132.38 | 354600 |
| 2024-11-06 | 76.74 | $133.11 | 473000 |
| 2024-11-05 | 72.47 | $126.70 | 264104 |
| 2024-11-04 | 68.93 | $122.51 | 219900 |
| 2024-11-01 | 70.87 | $123.45 | 301700 |
| 2024-10-31 | 70.53 | $123.04 | 402407 |
| 2024-10-30 | 75.47 | $125.43 | 537947 |
| 2024-10-29 | 75.68 | $125.53 | 705600 |
| 2024-10-28 | 61.13 | $111.42 | 306829 |
| 2024-10-25 | 58.84 | $110.04 | 174900 |
| 2024-10-24 | 61.46 | $111.09 | 372600 |
| 2024-10-23 | 62.46 | $111.49 | 276732 |
| 2024-10-22 | 61.79 | $111.04 | 311900 |
| 2024-10-21 | 66.40 | $112.89 | 286100 |
| 2024-10-18 | 69.13 | $113.92 | 305300 |
| 2024-10-17 | 67.38 | $112.50 | 235200 |
| 2024-10-16 | 65.75 | $111.25 | 304500 |
| 2024-10-15 | 62.83 | $109.18 | 287600 |
| 2024-10-14 | 62.53 | $108.98 | 168430 |
| 2024-10-11 | 59.32 | $106.87 | 172600 |
| 2024-10-10 | 52.38 | $103.10 | 183100 |
| 2024-10-09 | 54.32 | $103.93 | 135600 |
| 2024-10-08 | 52.70 | $103.12 | 203700 |
| 2024-10-07 | 52.42 | $102.98 | 195226 |
| 2024-10-04 | 52.78 | $103.15 | 214600 |
| 2024-10-03 | 50.12 | $101.75 | 154016 |
| 2024-10-02 | 56.83 | $104.84 | 153806 |
| 2024-10-01 | 57.16 | $104.98 | 153100 |
| 2024-09-30 | 60.31 | $106.31 | 240038 |
| 2024-09-27 | 60.79 | $106.51 | 148418 |
| 2024-09-26 | 62.00 | $107.03 | 143500 |
| 2024-09-25 | 59.26 | $105.19 | 133109 |
| 2024-09-24 | 60.85 | $105.89 | 156200 |
| 2024-09-23 | 60.63 | $105.74 | 173600 |
| 2024-09-20 | 60.44 | $105.60 | 550900 |
| 2024-09-19 | 61.11 | $105.93 | 266300 |
| 2024-09-18 | 57.56 | $103.30 | 239400 |
| 2024-09-17 | 58.54 | $103.81 | 206300 |
| 2024-09-16 | 54.44 | $100.98 | 192813 |
| 2024-09-13 | 50.98 | $98.86 | 165930 |
| 2024-09-12 | 48.95 | $97.69 | 348211 |
| 2024-09-11 | 46.99 | $96.59 | 229318 |
| 2024-09-10 | 45.00 | $95.50 | 146400 |
| 2024-09-09 | 43.78 | $94.84 | 262229 |
| 2024-09-06 | 42.15 | $93.95 | 281938 |
| 2024-09-05 | 44.06 | $95.35 | 345246 |
| 2024-09-04 | 46.38 | $96.97 | 258400 |
| 2024-09-03 | 48.47 | $98.37 | 215626 |
| 2024-08-30 | 60.75 | $104.97 | 143600 |
| 2024-08-29 | 58.07 | $103.22 | 156100 |
| 2024-08-28 | 57.81 | $103.05 | 161900 |
| 2024-08-27 | 57.37 | $102.76 | 134128 |
| 2024-08-26 | 58.00 | $103.08 | 312400 |
| 2024-08-23 | 59.22 | $103.71 | 164279 |
| 2024-08-22 | 54.77 | $100.60 | 102800 |
| 2024-08-21 | 54.68 | $100.54 | 169734 |
| 2024-08-20 | 51.74 | $98.62 | 156200 |
| 2024-08-19 | 55.61 | $100.79 | 149012 |
| 2024-08-16 | 54.72 | $100.19 | 219428 |
| 2024-08-15 | 53.80 | $99.56 | 205200 |
| 2024-08-14 | 50.83 | $97.60 | 285436 |
| 2024-08-13 | 46.62 | $95.06 | 153200 |
| 2024-08-12 | 44.77 | $94.02 | 138300 |
| 2024-08-09 | 45.64 | $94.62 | 112100 |
| 2024-08-08 | 45.82 | $94.75 | 178200 |
| 2024-08-07 | 42.93 | $93.01 | 216226 |
| 2024-08-06 | 44.89 | $94.51 | 189000 |
| 2024-08-05 | 42.09 | $92.84 | 470300 |
| 2024-08-02 | 46.30 | $95.99 | 575200 |
| 2024-08-01 | 49.68 | $98.24 | 448938 |
| 2024-07-31 | 55.41 | $101.60 | 240100 |
| 2024-07-30 | 53.23 | $100.17 | 218600 |
| 2024-07-29 | 51.28 | $98.94 | 210700 |
| 2024-07-26 | 53.04 | $99.97 | 279737 |
| 2024-07-25 | 52.21 | $99.42 | 224336 |
| 2024-07-24 | 50.09 | $98.03 | 216341 |
| 2024-07-23 | 55.94 | $101.48 | 157621 |
| 2024-07-22 | 54.94 | $100.79 | 291607 |
| 2024-07-19 | 50.26 | $97.78 | 181642 |
| 2024-07-18 | 50.74 | $98.07 | 237100 |
| 2024-07-17 | 53.96 | $99.97 | 245000 |
| 2024-07-16 | 60.39 | $103.32 | 224438 |
| 2024-07-15 | 54.63 | $99.56 | 346700 |
| 2024-07-12 | 47.38 | $95.81 | 173600 |
| 2024-07-11 | 47.21 | $95.73 | 173516 |
| 2024-07-10 | 41.45 | $93.18 | 177010 |
| 2024-07-09 | 38.69 | $92.07 | 183501 |
| 2024-07-08 | 39.13 | $92.35 | 241900 |
| 2024-07-05 | 38.24 | $91.98 | 363100 |
| 2024-07-03 | 40.10 | $93.22 | 195200 |
| 2024-07-02 | 38.69 | $92.60 | 262900 |
| 2024-07-01 | 38.91 | $92.76 | 175528 |
| 2024-06-28 | 41.30 | $94.43 | 712300 |
| 2024-06-27 | 41.89 | $94.83 | 200342 |
| 2024-06-26 | 42.84 | $95.49 | 232826 |
| 2024-06-25 | 39.97 | $94.03 | 242936 |
| 2024-06-24 | 43.42 | $96.46 | 189605 |
| 2024-06-21 | 43.56 | $96.56 | 615746 |
| 2024-06-20 | 43.13 | $96.32 | 270012 |
| 2024-06-18 | 41.53 | $95.43 | 285300 |
| 2024-06-17 | 38.75 | $93.92 | 296708 |
| 2024-06-14 | 35.02 | $92.00 | 484300 |
| 2024-06-13 | 40.34 | $96.38 | 355642 |
| 2024-06-12 | 43.28 | $98.44 | 283932 |
| 2024-06-11 | 37.14 | $95.53 | 349917 |
| 2024-06-10 | 37.28 | $95.64 | 489546 |
| 2024-06-07 | 32.06 | $93.36 | 157700 |
| 2024-06-06 | 33.10 | $94.26 | 368347 |
| 2024-06-05 | 34.59 | $95.53 | 244400 |
| 2024-06-04 | 34.24 | $95.37 | 542700 |
| 2024-06-03 | 36.33 | $97.16 | 283705 |
| 2024-05-31 | 44.53 | $102.82 | 527400 |
| 2024-05-30 | 43.37 | $102.28 | 207400 |
| 2024-05-29 | 39.41 | $100.50 | 301902 |
| 2024-05-28 | 41.07 | $101.58 | 304900 |
| 2024-05-24 | 44.54 | $103.69 | 393200 |
| 2024-05-23 | 43.22 | $103.08 | 302400 |
| 2024-05-22 | 49.16 | $106.34 | 146528 |
| 2024-05-21 | 52.34 | $107.86 | 194600 |
| 2024-05-20 | 52.94 | $108.14 | 140121 |
| 2024-05-17 | 52.74 | $108.03 | 174300 |
| 2024-05-16 | 54.00 | $108.66 | 120404 |
| 2024-05-15 | 59.03 | $111.02 | 184936 |
| 2024-05-14 | 54.66 | $108.45 | 142515 |
| 2024-05-13 | 54.61 | $108.42 | 202411 |
| 2024-05-10 | 58.67 | $110.27 | 208840 |
| 2024-05-09 | 56.65 | $109.05 | 181010 |
| 2024-05-08 | 57.53 | $109.45 | 409544 |
| 2024-05-07 | 58.87 | $110.07 | 492636 |
| 2024-05-06 | 54.87 | $107.59 | 204234 |
| 2024-05-03 | 49.92 | $104.94 | 280500 |
| 2024-05-02 | 46.92 | $103.50 | 321600 |
| 2024-05-01 | 41.74 | $101.25 | 412841 |
| 2024-04-30 | 51.59 | $105.88 | 291341 |
| 2024-04-29 | 57.03 | $107.85 | 237047 |
| 2024-04-26 | 57.06 | $107.86 | 120338 |
| 2024-04-25 | 54.78 | $106.82 | 199400 |
| 2024-04-24 | 56.50 | $107.45 | 189800 |
| 2024-04-23 | 58.73 | $108.25 | 170300 |
| 2024-04-22 | 51.86 | $105.20 | 330631 |
| 2024-04-19 | 54.16 | $106.02 | 190210 |
| 2024-04-18 | 53.61 | $105.79 | 131000 |
| 2024-04-17 | 55.48 | $106.47 | 211208 |
| 2024-04-16 | 58.67 | $107.59 | 160100 |
| 2024-04-15 | 58.59 | $107.55 | 147200 |
| 2024-04-12 | 59.65 | $107.93 | 381600 |
| 2024-04-11 | 66.79 | $110.31 | 230200 |
| 2024-04-10 | 66.38 | $110.05 | 162400 |
| 2024-04-09 | 72.33 | $111.84 | 225800 |
| 2024-04-08 | 80.03 | $113.86 | 173510 |
| 2024-04-05 | 79.91 | $113.74 | 286541 |
| 2024-04-04 | 76.82 | $110.95 | 427454 |
| 2024-04-03 | 81.75 | $112.10 | 362400 |
| 2024-04-02 | 79.87 | $110.34 | 461900 |
| 2024-04-01 | 80.72 | $110.53 | 296119 |
| 2024-03-28 | 80.89 | $110.57 | 352546 |
| 2024-03-27 | 80.43 | $110.10 | 200528 |
| 2024-03-26 | 78.57 | $108.35 | 218814 |
| 2024-03-25 | 77.68 | $107.57 | 186000 |
| 2024-03-22 | 79.71 | $108.07 | 233549 |
| 2024-03-21 | 79.90 | $108.12 | 378900 |
| 2024-03-20 | 78.24 | $106.50 | 355431 |
| 2024-03-19 | 75.02 | $103.85 | 387815 |
| 2024-03-18 | 72.82 | $102.32 | 409523 |
| 2024-03-15 | 67.73 | $99.44 | 767546 |
| 2024-03-14 | 66.61 | $98.90 | 364300 |
| 2024-03-13 | 66.20 | $98.70 | 282538 |
| 2024-03-12 | 69.79 | $99.58 | 205900 |
| 2024-03-11 | 68.23 | $98.74 | 186300 |
| 2024-03-08 | 76.55 | $100.60 | 157927 |
| 2024-03-07 | 75.67 | $100.02 | 140728 |
| 2024-03-06 | 75.63 | $99.99 | 252800 |
| 2024-03-05 | 74.10 | $98.98 | 192602 |
| 2024-03-04 | 77.34 | $99.69 | 262330 |
| 2024-03-01 | 76.38 | $99.00 | 307600 |
| 2024-02-29 | 76.92 | $99.12 | 437400 |
| 2024-02-28 | 73.98 | $97.08 | 292340 |
| 2024-02-27 | 73.07 | $96.51 | 216400 |
| 2024-02-26 | 75.62 | $97.09 | 292700 |
| 2024-02-23 | 71.29 | $94.46 | 227004 |
| 2024-02-22 | 70.07 | $93.82 | 253522 |
| 2024-02-21 | 70.88 | $94.00 | 229300 |
| 2024-02-20 | 69.28 | $93.15 | 194811 |
| 2024-02-16 | 70.40 | $93.41 | 129700 |
| 2024-02-15 | 72.28 | $93.85 | 361947 |
| 2024-02-14 | 65.15 | $90.30 | 116500 |
| 2024-02-13 | 63.36 | $89.59 | 243833 |
| 2024-02-12 | 66.09 | $90.19 | 125201 |
| 2024-02-09 | 66.31 | $90.24 | 131505 |
| 2024-02-08 | 63.18 | $88.93 | 345704 |
| 2024-02-07 | 60.61 | $87.96 | 245000 |
| 2024-02-06 | 63.89 | $88.71 | 110100 |
| 2024-02-05 | 62.01 | $87.99 | 176300 |
| 2024-02-02 | 63.90 | $88.42 | 157200 |
| 2024-02-01 | 60.99 | $87.31 | 301831 |
| 2024-01-31 | 57.09 | $85.99 | 303709 |
| 2024-01-30 | 61.90 | $87.07 | 163000 |
| 2024-01-29 | 63.31 | $87.37 | 115029 |
| 2024-01-26 | 60.37 | $86.34 | 120855 |
| 2024-01-25 | 61.74 | $86.64 | 170230 |
| 2024-01-24 | 61.60 | $86.59 | 131040 |
| 2024-01-23 | 65.84 | $87.53 | 167424 |
| 2024-01-22 | 64.71 | $87.07 | 108700 |
| 2024-01-19 | 65.93 | $87.34 | 296800 |
| 2024-01-18 | 61.56 | $85.62 | 163144 |
| 2024-01-17 | 53.61 | $83.20 | 128700 |
| 2024-01-16 | 55.04 | $83.52 | 157100 |
| 2024-01-12 | 56.89 | $83.93 | 166404 |
| 2024-01-11 | 59.67 | $84.53 | 240537 |
| 2024-01-10 | 59.64 | $84.52 | 120700 |
| 2024-01-09 | 59.34 | $84.42 | 86800 |
| 2024-01-08 | 58.70 | $84.20 | 145946 |
| 2024-01-05 | 59.59 | $84.42 | 230900 |
| 2024-01-04 | 58.48 | $84.01 | 338000 |
| 2024-01-03 | 57.02 | $83.48 | 200300 |
| 2024-01-02 | 63.40 | $85.08 | 215200 |
| 2023-12-29 | 70.64 | $86.62 | 124913 |
| 2023-12-28 | 75.25 | $87.49 | 107025 |
| 2023-12-27 | 74.97 | $87.33 | 147025 |
| 2023-12-26 | 74.88 | $87.28 | 52000 |
| 2023-12-22 | 74.43 | $87.01 | 101231 |
| 2023-12-21 | 73.72 | $86.58 | 137100 |
| 2023-12-20 | 73.19 | $86.26 | 150526 |
| 2023-12-19 | 75.49 | $86.77 | 248500 |
| 2023-12-18 | 74.82 | $86.32 | 228400 |
| 2023-12-15 | 73.93 | $85.72 | 892400 |
| 2023-12-14 | 73.42 | $85.38 | 263900 |
| 2023-12-13 | 69.72 | $83.13 | 288443 |
| 2023-12-12 | 68.18 | $82.31 | 186147 |
| 2023-12-11 | 69.07 | $82.53 | 206900 |
| 2023-12-08 | 68.39 | $82.15 | 222002 |
| 2023-12-07 | 67.22 | $81.50 | 185300 |
| 2023-12-06 | 67.85 | $81.67 | 383202 |
| 2023-12-05 | 64.75 | $79.98 | 321103 |
| 2023-12-04 | 63.74 | $79.46 | 286000 |
| 2023-12-01 | 62.99 | $79.08 | 1.4M |
| 2023-11-30 | 58.93 | $77.15 | 222140 |
| 2023-11-29 | 57.63 | $76.58 | 276500 |
| 2023-11-28 | 60.14 | $77.37 | 171300 |
| 2023-11-27 | 66.19 | $79.11 | 165500 |
| 2023-11-24 | 68.75 | $79.79 | 100700 |
| 2023-11-22 | 67.22 | $78.93 | 124506 |
| 2023-11-21 | 68.26 | $79.21 | 127233 |
| 2023-11-20 | 67.90 | $79.00 | 213842 |
| 2023-11-17 | 68.38 | $79.14 | 123523 |
| 2023-11-16 | 67.83 | $78.78 | 94200 |
| 2023-11-15 | 69.93 | $79.43 | 142400 |
| 2023-11-14 | 69.74 | $79.29 | 175300 |
| 2023-11-13 | 67.23 | $77.52 | 175200 |
| 2023-11-10 | 66.45 | $77.00 | 148512 |
| 2023-11-09 | 65.33 | $76.25 | 235500 |
| 2023-11-08 | 63.50 | $75.07 | 222120 |
| 2023-11-07 | 63.43 | $75.03 | 229400 |
| 2023-11-06 | 63.43 | $75.03 | 219436 |
| 2023-11-03 | 63.53 | $75.07 | 363037 |
| 2023-11-02 | 59.45 | $72.32 | 444938 |
| 2023-11-01 | 53.59 | $69.05 | 462005 |
| 2023-10-31 | 38.82 | $63.30 | 376100 |
| 2023-10-30 | 38.91 | $63.34 | 198100 |
| 2023-10-27 | 38.13 | $63.09 | 268733 |
| 2023-10-26 | 37.26 | $62.80 | 137815 |
| 2023-10-25 | 36.10 | $62.41 | 303003 |
| 2023-10-24 | 35.20 | $62.10 | 498111 |
| 2023-10-23 | 40.13 | $64.94 | 215800 |
| 2023-10-20 | 40.39 | $65.08 | 218800 |
| 2023-10-19 | 40.66 | $65.23 | 646100 |
| 2023-10-18 | 43.42 | $66.71 | 417407 |
| 2023-10-17 | 53.36 | $71.00 | 345900 |
| 2023-10-16 | 50.77 | $69.96 | 298846 |
| 2023-10-13 | 50.87 | $70.00 | 297500 |
| 2023-10-12 | 53.08 | $70.86 | 166000 |
| 2023-10-11 | 55.29 | $71.69 | 136000 |
| 2023-10-10 | 50.64 | $69.71 | 135200 |
| 2023-10-09 | 52.15 | $70.29 | 233537 |
| 2023-10-06 | 47.94 | $68.63 | 169633 |
| 2023-10-05 | 45.06 | $67.59 | 128436 |
| 2023-10-04 | 47.96 | $68.79 | 202912 |
| 2023-10-03 | 45.72 | $67.98 | 214909 |
| 2023-10-02 | 44.97 | $67.71 | 223700 |
| 2023-09-29 | 51.24 | $70.22 | 200664 |
| 2023-09-28 | 53.11 | $70.89 | 161222 |
| 2023-09-27 | 51.13 | $70.11 | 328201 |
| 2023-09-26 | 48.68 | $69.18 | 121300 |
| 2023-09-25 | 53.33 | $70.88 | 151024 |
| 2023-09-22 | 48.58 | $69.15 | 132220 |
| 2023-09-21 | 48.38 | $69.08 | 129500 |
| 2023-09-20 | 53.42 | $70.85 | 161600 |
| 2023-09-19 | 57.68 | $72.17 | 192400 |
| 2023-09-18 | 58.52 | $72.42 | 448000 |
| 2023-09-15 | 46.27 | $68.30 | 1.2M |
| 2023-09-14 | 46.09 | $68.25 | 216900 |
| 2023-09-13 | 45.67 | $68.13 | 269300 |
| 2023-09-12 | 49.15 | $69.27 | 171700 |
| 2023-09-11 | 49.81 | $69.48 | 156200 |
| 2023-09-08 | 50.06 | $69.56 | 193700 |
| 2023-09-07 | 49.50 | $69.37 | 372900 |
| 2023-09-06 | 54.75 | $71.08 | 148249 |
| 2023-09-05 | 56.90 | $71.72 | 265117 |
| 2023-09-01 | 61.44 | $72.99 | 122100 |
| 2023-08-31 | 59.46 | $72.17 | 149810 |
| 2023-08-30 | 59.41 | $72.15 | 128831 |
| 2023-08-29 | 58.22 | $71.65 | 96200 |
| 2023-08-28 | 56.31 | $70.86 | 268739 |
| 2023-08-25 | 51.26 | $68.98 | 106300 |
| 2023-08-24 | 49.36 | $68.34 | 92600 |
| 2023-08-23 | 52.87 | $69.49 | 110100 |
| 2023-08-22 | 50.55 | $68.69 | 97500 |
| 2023-08-21 | 51.76 | $69.09 | 141844 |
| 2023-08-18 | 48.41 | $67.95 | 183900 |
| 2023-08-17 | 49.71 | $68.40 | 123700 |
| 2023-08-16 | 53.15 | $69.55 | 106500 |
| 2023-08-15 | 56.18 | $70.49 | 141522 |
| 2023-08-14 | 59.06 | $71.34 | 212645 |
| 2023-08-11 | 59.16 | $71.37 | 79305 |
| 2023-08-10 | 58.53 | $71.09 | 155400 |
| 2023-08-09 | 59.18 | $71.30 | 100500 |
| 2023-08-08 | 61.42 | $72.02 | 167710 |
| 2023-08-07 | 64.01 | $72.83 | 169919 |
| 2023-08-04 | 60.78 | $71.16 | 243400 |
| 2023-08-03 | 66.05 | $72.72 | 250900 |
| 2023-08-02 | 64.18 | $71.73 | 359127 |
| 2023-08-01 | 70.20 | $73.35 | 489715 |
| 2023-07-31 | 59.95 | $68.70 | 384066 |
| 2023-07-28 | 56.26 | $67.50 | 231000 |
| 2023-07-27 | 56.38 | $67.53 | 249800 |
| 2023-07-26 | 56.29 | $67.50 | 194809 |
| 2023-07-25 | 58.13 | $67.98 | 185829 |
| 2023-07-24 | 56.87 | $67.53 | 154904 |
| 2023-07-21 | 57.16 | $67.61 | 198500 |
| 2023-07-20 | 60.97 | $68.64 | 234217 |
| 2023-07-19 | 63.18 | $69.21 | 764400 |
| 2023-07-18 | 61.96 | $68.68 | 170500 |
| 2023-07-17 | 63.66 | $69.13 | 116816 |
| 2023-07-14 | 62.06 | $68.40 | 313237 |
| 2023-07-13 | 64.70 | $69.11 | 174000 |
| 2023-07-12 | 65.67 | $69.37 | 260030 |
| 2023-07-11 | 63.82 | $68.44 | 183800 |
| 2023-07-10 | 61.27 | $67.24 | 237900 |
| 2023-07-07 | 57.73 | $65.74 | 408500 |
| 2023-07-06 | 53.53 | $64.18 | 313646 |
| 2023-07-05 | 58.18 | $65.50 | 170611 |
| 2023-07-03 | 59.55 | $65.87 | 54423 |
| 2023-06-30 | 62.08 | $66.54 | 227514 |
| 2023-06-29 | 61.19 | $66.16 | 250600 |
| 2023-06-28 | 58.39 | $65.01 | 236700 |
| 2023-06-27 | 57.56 | $64.68 | 172900 |
| 2023-06-26 | 52.52 | $62.84 | 190700 |
| 2023-06-23 | 53.77 | $63.22 | 262100 |
| 2023-06-22 | 58.75 | $64.64 | 129400 |
| 2023-06-21 | 61.29 | $65.31 | 162600 |
| 2023-06-20 | 59.11 | $64.44 | 266200 |
| 2023-06-16 | 66.34 | $66.21 | 435000 |
| 2023-06-15 | 65.22 | $65.72 | 146830 |
| 2023-06-14 | 65.86 | $65.87 | 210107 |
| 2023-06-13 | 65.32 | $65.62 | 171314 |
| 2023-06-12 | 63.05 | $64.59 | 230407 |
| 2023-06-09 | 63.40 | $64.68 | 130848 |
| 2023-06-08 | 64.06 | $64.86 | 121209 |
| 2023-06-07 | 65.18 | $65.17 | 258105 |
| 2023-06-06 | 60.53 | $62.97 | 178400 |
| 2023-06-05 | 56.93 | $61.52 | 144702 |
| 2023-06-02 | 62.78 | $63.08 | 379712 |
| 2023-06-01 | 56.01 | $60.62 | 241949 |
| 2023-05-31 | 49.23 | $58.72 | 601010 |
| 2023-05-30 | 53.03 | $59.65 | 122200 |
| 2023-05-26 | 53.03 | $59.65 | 114401 |
| 2023-05-25 | 49.91 | $58.82 | 98600 |
| 2023-05-24 | 49.80 | $58.79 | 130500 |
| 2023-05-23 | 50.20 | $58.90 | 156217 |
| 2023-05-22 | 52.99 | $59.66 | 137502 |
| 2023-05-19 | 54.73 | $60.12 | 162200 |
| 2023-05-18 | 53.98 | $59.88 | 133800 |
| 2023-05-17 | 55.40 | $60.27 | 236305 |
| 2023-05-16 | 56.53 | $60.58 | 328501 |
| 2023-05-15 | 54.99 | $60.03 | 152500 |
| 2023-05-12 | 53.33 | $59.45 | 131400 |
| 2023-05-11 | 53.05 | $59.35 | 147147 |
| 2023-05-10 | 51.34 | $58.74 | 137700 |
| 2023-05-09 | 51.55 | $58.81 | 140600 |
| 2023-05-08 | 51.55 | $58.81 | 166600 |
| 2023-05-05 | 56.86 | $60.63 | 152900 |
| 2023-05-04 | 52.03 | $58.76 | 208045 |
| 2023-05-03 | 55.74 | $59.93 | 276205 |
| 2023-05-02 | 50.63 | $58.14 | 389000 |
| 2023-05-01 | 50.20 | $58.00 | 815900 |
| 2023-04-28 | 51.29 | $58.36 | 287749 |
| 2023-04-27 | 48.77 | $57.50 | 211400 |
| 2023-04-26 | 42.63 | $55.62 | 395300 |
| 2023-04-25 | 48.88 | $57.73 | 155200 |
| 2023-04-24 | 53.58 | $59.06 | 148400 |
| 2023-04-21 | 55.85 | $59.65 | 174601 |
| 2023-04-20 | 53.84 | $59.01 | 134117 |
| 2023-04-19 | 52.72 | $58.66 | 144319 |
| 2023-04-18 | 52.89 | $58.71 | 148400 |
| 2023-04-17 | 54.01 | $59.04 | 161427 |
| 2023-04-14 | 54.18 | $59.09 | 257334 |
| 2023-04-13 | 53.42 | $58.81 | 140910 |
| 2023-04-12 | 51.77 | $58.20 | 318119 |
| 2023-04-11 | 48.82 | $57.15 | 211900 |
| 2023-04-10 | 47.24 | $56.61 | 296427 |
| 2023-04-06 | 44.43 | $55.68 | 267900 |
| 2023-04-05 | 43.94 | $55.52 | 706112 |
| 2023-04-04 | 46.46 | $56.56 | 292200 |
| 2023-04-03 | 54.77 | $59.46 | 161000 |
| 2023-03-31 | 53.71 | $59.07 | 144113 |
| 2023-03-30 | 51.85 | $58.39 | 108000 |
| 2023-03-29 | 52.89 | $58.74 | 198200 |
| 2023-03-28 | 49.11 | $57.38 | 146728 |
| 2023-03-27 | 47.97 | $56.99 | 185120 |
| 2023-03-24 | 46.82 | $56.59 | 209646 |
| 2023-03-23 | 46.68 | $56.54 | 173900 |
| 2023-03-22 | 46.62 | $56.52 | 266109 |
| 2023-03-21 | 50.62 | $58.17 | 303500 |
| 2023-03-20 | 49.09 | $57.56 | 365506 |
| 2023-03-17 | 52.92 | $59.06 | 1.0M |
| 2023-03-16 | 55.74 | $60.08 | 295400 |
| 2023-03-15 | 51.69 | $58.39 | 475317 |
| 2023-03-14 | 59.35 | $60.90 | 312541 |
| 2023-03-13 | 55.40 | $59.32 | 678839 |
| 2023-03-10 | 56.79 | $59.74 | 480000 |
| 2023-03-09 | 62.99 | $61.47 | 465900 |
| 2023-03-08 | 62.65 | $61.32 | 337300 |
| 2023-03-07 | 63.90 | $61.66 | 489025 |
| 2023-03-06 | 58.94 | $59.49 | 348600 |
| 2023-03-03 | 63.49 | $60.68 | 222900 |
| 2023-03-02 | 63.44 | $60.66 | 301400 |
| 2023-03-01 | 60.92 | $59.56 | 151100 |
| 2023-02-28 | 58.69 | $58.65 | 330300 |
| 2023-02-27 | 57.91 | $58.34 | 605247 |
| 2023-02-24 | 55.06 | $57.24 | 111800 |
| 2023-02-23 | 57.94 | $58.09 | 189600 |
| 2023-02-22 | 55.95 | $57.32 | 362200 |
| 2023-02-21 | 52.91 | $56.21 | 231300 |
| 2023-02-17 | 61.63 | $58.60 | 314022 |
| 2023-02-16 | 63.20 | $58.98 | 271100 |
| 2023-02-15 | 65.24 | $59.47 | 456624 |
| 2023-02-14 | 64.19 | $59.00 | 246000 |
| 2023-02-13 | 66.22 | $59.50 | 298132 |
| 2023-02-10 | 65.15 | $58.99 | 343937 |
| 2023-02-09 | 68.71 | $59.87 | 331818 |
| 2023-02-08 | 70.50 | $60.30 | 264947 |
| 2023-02-07 | 70.03 | $60.03 | 317700 |
| 2023-02-06 | 68.88 | $59.36 | 268113 |
| 2023-02-03 | 73.07 | $60.41 | 182700 |
| 2023-02-02 | 79.14 | $61.80 | 317000 |
| 2023-02-01 | 74.76 | $58.74 | 256509 |
| 2023-01-31 | 73.13 | $57.81 | 331908 |
| 2023-01-30 | 70.13 | $56.29 | 119400 |
| 2023-01-27 | 70.62 | $56.39 | 124849 |
| 2023-01-26 | 71.53 | $56.58 | 158923 |
| 2023-01-25 | 70.27 | $55.92 | 223238 |
| 2023-01-24 | 73.50 | $56.61 | 142230 |
| 2023-01-23 | 71.06 | $55.28 | 145020 |
| 2023-01-20 | 69.48 | $54.49 | 242426 |
| 2023-01-19 | 65.19 | $52.61 | 218421 |
| 2023-01-18 | 70.29 | $53.63 | 204426 |
| 2023-01-17 | 70.96 | $53.76 | 273300 |
| 2023-01-13 | 70.63 | $53.60 | 198600 |
| 2023-01-12 | 68.79 | $52.72 | 197326 |
| 2023-01-11 | 66.61 | $51.76 | 102414 |
| 2023-01-10 | 68.26 | $52.11 | 147724 |
| 2023-01-09 | 68.02 | $52.00 | 292800 |
| 2023-01-06 | 68.02 | $52.00 | 269102 |
| 2023-01-05 | 63.61 | $50.01 | 307015 |
| 2023-01-04 | 63.49 | $49.96 | 223200 |
| 2023-01-03 | 59.82 | $48.51 | 315100 |
| 2022-12-30 | 55.13 | $46.92 | 195800 |
| 2022-12-29 | 61.43 | $48.39 | 205522 |
| 2022-12-28 | 59.83 | $47.85 | 155700 |
| 2022-12-27 | 65.52 | $49.04 | 125631 |
| 2022-12-23 | 65.77 | $49.09 | 195100 |
| 2022-12-22 | 64.70 | $48.67 | 209400 |
| 2022-12-21 | 65.49 | $48.84 | 249731 |
| 2022-12-20 | 62.52 | $47.68 | 199400 |
| 2022-12-19 | 61.07 | $47.15 | 237600 |
| 2022-12-16 | 60.41 | $46.91 | 866146 |
| 2022-12-15 | 60.53 | $46.94 | 464111 |
| 2022-12-14 | 62.94 | $47.54 | 174215 |
| 2022-12-13 | 63.95 | $47.79 | 249100 |
| 2022-12-12 | 62.70 | $47.24 | 238309 |
| 2022-12-09 | 61.14 | $46.57 | 127800 |
| 2022-12-08 | 63.36 | $47.16 | 127500 |
| 2022-12-07 | 62.64 | $46.83 | 234800 |
| 2022-12-06 | 60.64 | $45.93 | 268926 |
| 2022-12-05 | 63.55 | $46.74 | 143000 |
| 2022-12-02 | 66.67 | $47.57 | 406900 |
| 2022-12-01 | 66.25 | $47.35 | 420700 |
| 2022-11-30 | 66.23 | $47.34 | 407500 |
| 2022-11-29 | 62.71 | $45.50 | 201500 |
| 2022-11-28 | 63.43 | $45.71 | 206500 |
| 2022-11-25 | 66.45 | $46.59 | 92500 |
| 2022-11-23 | 65.89 | $46.27 | 265946 |
| 2022-11-22 | 66.86 | $46.56 | 416800 |
| 2022-11-21 | 65.87 | $45.96 | 286400 |
| 2022-11-18 | 65.45 | $45.70 | 652100 |
| 2022-11-17 | 65.09 | $45.47 | 1.9M |
| 2022-11-16 | 64.48 | $45.07 | 2.1M |
| 2022-11-15 | 58.02 | $41.40 | 661118 |
| 2022-11-14 | 55.29 | $40.10 | 576513 |
| 2022-11-11 | 64.96 | $43.23 | 352900 |
| 2022-11-10 | 61.64 | $41.60 | 307628 |
| 2022-11-09 | 57.36 | $39.78 | 411632 |
| 2022-11-08 | 59.40 | $40.37 | 285330 |
| 2022-11-07 | 60.37 | $40.65 | 263300 |
| 2022-11-04 | 57.40 | $39.39 | 345744 |
| 2022-11-03 | 53.41 | $37.88 | 412846 |
| 2022-11-02 | 47.93 | $36.09 | 201100 |
| 2022-11-01 | 52.31 | $37.43 | 217343 |
| 2022-10-31 | 51.90 | $37.30 | 260300 |
| 2022-10-28 | 54.61 | $38.10 | 303718 |
| 2022-10-27 | 51.00 | $36.91 | 307127 |
| 2022-10-26 | 50.01 | $36.60 | 153600 |
| 2022-10-25 | 50.58 | $36.78 | 170240 |
| 2022-10-24 | 46.59 | $35.52 | 648618 |
| 2022-10-21 | 47.49 | $35.83 | 202600 |
| 2022-10-20 | 44.52 | $34.92 | 179022 |
| 2022-10-19 | 45.82 | $35.40 | 285346 |
| 2022-10-18 | 48.21 | $36.26 | 314515 |
| 2022-10-17 | 42.28 | $34.48 | 265300 |
| 2022-10-14 | 34.75 | $32.59 | 259312 |
| 2022-10-13 | 36.62 | $33.37 | 402811 |
| 2022-10-12 | 37.94 | $33.90 | 300233 |
| 2022-10-11 | 36.29 | $33.50 | 364500 |
| 2022-10-10 | 33.31 | $32.79 | 189746 |
| 2022-10-07 | 36.79 | $34.30 | 249249 |
| 2022-10-06 | 39.11 | $35.20 | 916500 |
| 2022-10-05 | 41.86 | $36.19 | 554241 |
| 2022-10-04 | 40.33 | $35.81 | 714047 |
| 2022-10-03 | 33.30 | $34.21 | 290435 |
| 2022-09-30 | 29.08 | $33.36 | 459500 |
| 2022-09-29 | 29.10 | $33.37 | 523520 |
| 2022-09-28 | 29.36 | $33.50 | 673500 |
| 2022-09-27 | 27.92 | $33.19 | 316800 |
| 2022-09-26 | 29.02 | $33.80 | 273400 |
| 2022-09-23 | 30.91 | $34.79 | 432503 |
| 2022-09-22 | 31.50 | $35.09 | 166700 |
| 2022-09-21 | 35.24 | $36.85 | 228600 |
| 2022-09-20 | 37.92 | $37.95 | 237300 |
| 2022-09-19 | 38.43 | $38.15 | 386300 |
| 2022-09-16 | 35.79 | $37.50 | 795333 |
| 2022-09-15 | 37.88 | $38.38 | 392218 |
| 2022-09-14 | 40.07 | $39.25 | 477200 |
| 2022-09-13 | 41.43 | $39.77 | 213300 |
| 2022-09-12 | 45.94 | $41.35 | 233216 |
| 2022-09-09 | 44.30 | $40.90 | 275800 |
| 2022-09-08 | 41.65 | $40.19 | 218305 |
| 2022-09-07 | 38.30 | $39.34 | 293308 |
| 2022-09-06 | 35.71 | $38.71 | 497700 |
| 2022-09-02 | 38.65 | $39.91 | 371003 |
| 2022-09-01 | 39.39 | $40.20 | 304400 |
| 2022-08-31 | 41.74 | $41.09 | 302700 |
| 2022-08-30 | 42.88 | $41.51 | 188300 |
| 2022-08-29 | 45.27 | $42.36 | 143217 |
| 2022-08-26 | 47.64 | $43.16 | 259549 |
| 2022-08-25 | 52.46 | $44.64 | 184439 |
| 2022-08-24 | 49.82 | $43.83 | 140132 |
| 2022-08-23 | 48.65 | $43.48 | 257100 |
| 2022-08-22 | 49.40 | $43.72 | 351100 |
| 2022-08-19 | 53.59 | $45.00 | 275800 |
| 2022-08-18 | 52.97 | $44.79 | 279903 |
| 2022-08-17 | 50.73 | $44.04 | 236842 |
| 2022-08-16 | 55.08 | $45.35 | 441700 |
| 2022-08-15 | 56.71 | $45.81 | 152500 |
| 2022-08-12 | 55.21 | $45.26 | 124805 |
| 2022-08-11 | 53.94 | $44.80 | 129000 |
| 2022-08-10 | 52.41 | $44.25 | 135134 |
| 2022-08-09 | 47.23 | $42.54 | 387338 |
| 2022-08-08 | 52.36 | $44.16 | 258618 |
| 2022-08-05 | 53.87 | $44.60 | 136700 |
| 2022-08-04 | 53.02 | $44.31 | 174600 |
| 2022-08-03 | 53.05 | $44.32 | 172742 |
| 2022-08-02 | 47.92 | $42.60 | 249747 |
| 2022-08-01 | 46.50 | $42.16 | 307200 |
| 2022-07-29 | 43.36 | $41.22 | 530545 |
| 2022-07-28 | 43.42 | $41.24 | 391600 |
| 2022-07-27 | 43.22 | $41.18 | 534240 |
| 2022-07-26 | 41.11 | $40.51 | 663928 |
| 2022-07-25 | 43.55 | $41.57 | 471600 |
| 2022-07-22 | 44.59 | $42.01 | 183300 |
| 2022-07-21 | 46.77 | $42.91 | 174100 |
| 2022-07-20 | 45.62 | $42.50 | 394935 |
| 2022-07-19 | 47.68 | $43.36 | 194446 |
| 2022-07-18 | 39.25 | $40.57 | 351226 |
| 2022-07-15 | 37.28 | $40.00 | 334100 |
| 2022-07-14 | 36.29 | $39.71 | 372100 |
| 2022-07-13 | 37.76 | $40.46 | 197005 |
| 2022-07-12 | 38.53 | $40.85 | 331213 |
| 2022-07-11 | 38.65 | $40.91 | 235703 |
| 2022-07-08 | 40.07 | $41.66 | 221727 |
| 2022-07-07 | 41.69 | $42.49 | 275825 |
| 2022-07-06 | 38.18 | $41.26 | 932000 |
| 2022-07-05 | 38.39 | $41.38 | 442118 |
| 2022-07-01 | 43.06 | $43.82 | 241800 |
| 2022-06-30 | 42.87 | $43.75 | 440622 |
| 2022-06-29 | 41.09 | $43.08 | 289934 |
| 2022-06-28 | 42.19 | $43.67 | 230131 |
| 2022-06-27 | 47.74 | $46.37 | 384619 |
| 2022-06-24 | 45.91 | $45.64 | 993000 |
| 2022-06-23 | 39.59 | $43.34 | 539924 |
| 2022-06-22 | 39.84 | $43.47 | 536400 |
| 2022-06-21 | 40.21 | $43.67 | 478410 |
| 2022-06-17 | 39.56 | $43.43 | 697811 |
| 2022-06-16 | 41.07 | $44.29 | 683238 |
| 2022-06-15 | 42.72 | $45.21 | 431444 |
| 2022-06-14 | 42.24 | $45.01 | 658503 |
| 2022-06-13 | 40.97 | $44.47 | 730655 |
| 2022-06-10 | 42.91 | $45.64 | 277511 |
| 2022-06-09 | 48.05 | $48.43 | 349622 |
| 2022-06-08 | 50.03 | $49.40 | 416620 |
| 2022-06-07 | 51.72 | $50.21 | 718403 |
| 2022-06-06 | 53.92 | $51.24 | 547576 |
| 2022-06-03 | 49.86 | $49.18 | 478119 |
| 2022-06-02 | 54.85 | $51.42 | 753047 |
| 2022-06-01 | 51.61 | $49.84 | 317300 |
| 2022-05-31 | 51.97 | $50.00 | 526710 |
| 2022-05-27 | 52.12 | $50.07 | 215849 |
| 2022-05-26 | 50.92 | $49.45 | 374332 |
| 2022-05-25 | 49.77 | $48.85 | 267200 |
| 2022-05-24 | 49.90 | $48.92 | 437722 |
| 2022-05-23 | 50.65 | $49.34 | 521131 |
| 2022-05-20 | 47.33 | $47.50 | 371232 |
| 2022-05-19 | 46.00 | $46.79 | 340011 |
| 2022-05-18 | 48.19 | $48.13 | 164625 |
| 2022-05-17 | 53.19 | $50.93 | 473100 |
| 2022-05-16 | 51.38 | $49.87 | 275708 |
| 2022-05-13 | 52.07 | $50.25 | 446100 |
| 2022-05-12 | 46.89 | $47.34 | 306100 |
| 2022-05-11 | 43.12 | $45.46 | 682400 |
| 2022-05-10 | 47.44 | $48.00 | 804300 |
| 2022-05-09 | 43.47 | $46.13 | 763600 |
| 2022-05-06 | 47.32 | $48.25 | 307700 |
| 2022-05-05 | 48.51 | $48.87 | 427114 |
| 2022-05-04 | 52.74 | $50.95 | 435435 |
| 2022-05-03 | 51.13 | $50.12 | 647047 |
| 2022-05-02 | 47.18 | $48.21 | 354940 |
| 2022-04-29 | 44.47 | $47.00 | 269800 |
| 2022-04-28 | 48.29 | $48.97 | 277800 |
| 2022-04-27 | 43.80 | $47.04 | 392100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-72.76
2026-07-16
Close Price
$91.81
Vol: 724264
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.94
Maximum
-0.10
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -72.76 | $91.81 | 724264 |
| 2026-07-15 | -94.97 | $87.17 | 633228 |
| 2026-07-14 | -94.97 | $87.17 | 492447 |
| 2026-07-13 | -97.13 | $86.72 | 425000 |
| 2026-07-10 | -71.92 | $89.16 | 417444 |
| 2026-07-09 | -79.41 | $87.30 | 1.2M |
| 2026-07-08 | -82.39 | $86.56 | 830800 |
| 2026-07-07 | -52.34 | $94.02 | 764600 |
| 2026-07-06 | -40.17 | $97.04 | 500345 |
| 2026-07-02 | -57.33 | $92.78 | 548924 |
| 2026-07-01 | -53.67 | $93.69 | 677836 |
| 2026-06-30 | -33.76 | $98.63 | 563635 |
| 2026-06-29 | -35.29 | $98.25 | 653933 |
| 2026-06-26 | -25.79 | $100.61 | 1.2M |
| 2026-06-25 | -33.00 | $98.82 | 620400 |
| 2026-06-24 | -40.93 | $96.85 | 1.1M |
| 2026-06-23 | -41.86 | $96.62 | 813229 |
| 2026-06-22 | -19.06 | $102.28 | 915009 |
| 2026-06-18 | -2.95 | $106.20 | 1.6M |
| 2026-06-17 | -25.41 | $99.19 | 916905 |
| 2026-06-16 | -4.33 | $102.50 | 1.1M |
| 2026-06-15 | -21.25 | $96.72 | 1.6M |
| 2026-06-12 | -33.29 | $91.57 | 872224 |
| 2026-06-11 | -50.50 | $89.15 | 1.1M |
| 2026-06-10 | -96.38 | $82.92 | 1.1M |
| 2026-06-09 | -60.25 | $88.48 | 555700 |
| 2026-06-08 | -73.93 | $87.92 | 575646 |
| 2026-06-05 | -78.48 | $87.95 | 455950 |
| 2026-06-04 | -77.13 | $88.31 | 567500 |
| 2026-06-03 | -73.74 | $89.07 | 697612 |
| 2026-06-02 | -70.36 | $89.83 | 563309 |
| 2026-06-01 | -67.69 | $90.43 | 393304 |
| 2026-05-29 | -58.79 | $92.43 | 506100 |
| 2026-05-28 | -56.21 | $93.01 | 406307 |
| 2026-05-27 | -52.60 | $93.82 | 472548 |
| 2026-05-26 | -49.44 | $94.53 | 531700 |
| 2026-05-22 | -61.46 | $91.83 | 1.7M |
| 2026-05-21 | -64.35 | $91.18 | 640321 |
| 2026-05-20 | -67.42 | $90.49 | 759348 |
| 2026-05-19 | -99.07 | $84.46 | 570504 |
| 2026-05-18 | -98.74 | $88.03 | 387104 |
| 2026-05-15 | -96.40 | $88.60 | 421112 |
| 2026-05-14 | -94.48 | $91.17 | 432113 |
| 2026-05-13 | -95.22 | $91.02 | 628600 |
| 2026-05-12 | -93.35 | $94.20 | 488500 |
| 2026-05-11 | -89.08 | $96.57 | 683013 |
| 2026-05-08 | -60.83 | $100.94 | 638705 |
| 2026-05-07 | -51.45 | $102.39 | 807620 |
| 2026-05-06 | -57.01 | $101.53 | 719400 |
| 2026-05-05 | -84.81 | $97.23 | 481517 |
| 2026-05-04 | -88.58 | $94.91 | 504509 |
| 2026-05-01 | -71.20 | $97.94 | 423332 |
| 2026-04-30 | -69.31 | $98.27 | 473700 |
| 2026-04-29 | -80.61 | $96.30 | 760900 |
| 2026-04-28 | -58.11 | $99.53 | 437700 |
| 2026-04-27 | -33.86 | $103.26 | 577731 |
| 2026-04-24 | -43.31 | $101.28 | 512735 |
| 2026-04-23 | -35.48 | $102.92 | 430100 |
| 2026-04-22 | -30.99 | $103.86 | 684300 |
| 2026-04-21 | -22.64 | $105.61 | 587765 |
| 2026-04-20 | -12.85 | $107.66 | 1.1M |
| 2026-04-17 | -3.82 | $109.55 | 1.1M |
| 2026-04-16 | -37.37 | $98.93 | 710200 |
| 2026-04-15 | -21.05 | $101.41 | 475646 |
| 2026-04-14 | -2.96 | $104.16 | 629723 |
| 2026-04-13 | -9.67 | $102.39 | 506800 |
| 2026-04-10 | -20.93 | $101.65 | 494716 |
| 2026-04-09 | -37.09 | $102.25 | 585205 |
| 2026-04-08 | -33.66 | $102.95 | 1.1M |
| 2026-04-07 | -74.66 | $94.65 | 705800 |
| 2026-04-06 | -67.60 | $96.11 | 672700 |
| 2026-04-02 | -60.37 | $98.37 | 1.2M |
| 2026-04-01 | -59.72 | $101.00 | 949200 |
| 2026-03-31 | -74.80 | $96.66 | 890447 |
| 2026-03-30 | -93.30 | $91.34 | 843211 |
| 2026-03-27 | -94.72 | $91.58 | 814902 |
| 2026-03-26 | -99.56 | $92.45 | 1.1M |
| 2026-03-25 | -86.88 | $97.56 | 432644 |
| 2026-03-24 | -93.06 | $95.46 | 539208 |
| 2026-03-23 | -93.89 | $95.73 | 865000 |
| 2026-03-20 | -98.58 | $94.21 | 1.3M |
| 2026-03-19 | -87.83 | $98.34 | 627800 |
| 2026-03-18 | -98.05 | $97.19 | 849102 |
| 2026-03-17 | -92.44 | $99.50 | 841300 |
| 2026-03-16 | -98.03 | $98.31 | 597500 |
| 2026-03-13 | -99.01 | $97.93 | 627945 |
| 2026-03-12 | -95.29 | $103.60 | 435825 |
| 2026-03-11 | -86.42 | $108.14 | 356700 |
| 2026-03-10 | -87.57 | $107.75 | 669600 |
| 2026-03-09 | -89.73 | $107.02 | 405334 |
| 2026-03-06 | -99.26 | $107.79 | 300100 |
| 2026-03-05 | -95.24 | $113.40 | 367548 |
| 2026-03-04 | -82.33 | $117.71 | 408800 |
| 2026-03-03 | -78.62 | $116.61 | 397411 |
| 2026-03-02 | -58.62 | $121.64 | 380500 |
| 2026-02-27 | -41.79 | $126.17 | 438241 |
| 2026-02-26 | -46.62 | $124.87 | 421600 |
| 2026-02-25 | -46.95 | $124.78 | 446828 |
| 2026-02-24 | -44.99 | $125.31 | 438600 |
| 2026-02-23 | -54.87 | $122.65 | 431747 |
| 2026-02-20 | -32.65 | $128.63 | 413000 |
| 2026-02-19 | -25.33 | $130.60 | 340012 |
| 2026-02-18 | -16.90 | $132.87 | 382708 |
| 2026-02-17 | -14.82 | $133.43 | 291800 |
| 2026-02-13 | -9.66 | $134.82 | 392207 |
| 2026-02-12 | -13.04 | $133.91 | 588200 |
| 2026-02-11 | -7.26 | $134.52 | 316400 |
| 2026-02-10 | -3.89 | $134.44 | 330616 |
| 2026-02-09 | -10.44 | $132.81 | 584200 |
| 2026-02-06 | -5.46 | $134.05 | 1.1M |
| 2026-02-05 | -16.19 | $127.90 | 847200 |
| 2026-02-04 | -5.52 | $127.61 | 1.2M |
| 2026-02-03 | -49.28 | $117.87 | 954000 |
| 2026-02-02 | -71.64 | $114.62 | 1.5M |
| 2026-01-30 | -28.92 | $121.10 | 543100 |
| 2026-01-29 | -38.10 | $119.78 | 386000 |
| 2026-01-28 | -53.92 | $117.60 | 278800 |
| 2026-01-27 | -53.92 | $117.60 | 362200 |
| 2026-01-26 | -33.02 | $120.48 | 172132 |
| 2026-01-23 | -31.28 | $120.72 | 239805 |
| 2026-01-22 | -11.28 | $121.40 | 299525 |
| 2026-01-21 | -24.39 | $119.90 | 279846 |
| 2026-01-20 | -42.40 | $117.84 | 241000 |
| 2026-01-16 | -10.05 | $121.54 | 200700 |
| 2026-01-15 | -5.80 | $121.81 | 212839 |
| 2026-01-14 | -17.03 | $120.07 | 252900 |
| 2026-01-13 | -24.37 | $119.29 | 304438 |
| 2026-01-12 | -5.88 | $120.38 | 500711 |
| 2026-01-09 | -2.61 | $120.20 | 261900 |
| 2026-01-08 | -0.32 | $118.91 | 437305 |
| 2026-01-07 | -42.20 | $113.43 | 319200 |
| 2026-01-06 | -14.50 | $116.43 | 372600 |
| 2026-01-05 | -31.30 | $114.61 | 281000 |
| 2026-01-02 | -50.14 | $112.57 | 437445 |
| 2025-12-31 | -57.99 | $111.72 | 399840 |
| 2025-12-30 | -43.86 | $113.25 | 254803 |
| 2025-12-29 | -45.34 | $113.09 | 340248 |
| 2025-12-26 | -35.00 | $114.21 | 134305 |
| 2025-12-24 | -34.44 | $114.27 | 134015 |
| 2025-12-23 | -33.89 | $114.33 | 272400 |
| 2025-12-22 | -25.86 | $114.77 | 250602 |
| 2025-12-19 | -29.57 | $113.71 | 777900 |
| 2025-12-18 | -29.50 | $113.72 | 606918 |
| 2025-12-17 | -35.63 | $112.83 | 574615 |
| 2025-12-16 | -24.88 | $114.39 | 387600 |
| 2025-12-15 | -17.57 | $115.45 | 265000 |
| 2025-12-12 | -12.82 | $116.14 | 819000 |
| 2025-12-11 | -7.36 | $115.70 | 586822 |
| 2025-12-10 | -18.59 | $113.74 | 819189 |
| 2025-12-09 | -51.39 | $109.61 | 664713 |
| 2025-12-08 | -64.50 | $108.08 | 574214 |
| 2025-12-05 | -44.62 | $110.65 | 443900 |
| 2025-12-04 | -24.44 | $113.26 | 559700 |
| 2025-12-03 | -28.69 | $112.71 | 322300 |
| 2025-12-02 | -54.68 | $109.35 | 531128 |
| 2025-12-01 | -53.44 | $109.85 | 697400 |
| 2025-11-28 | -42.21 | $112.24 | 103700 |
| 2025-11-26 | -47.66 | $111.99 | 464800 |
| 2025-11-25 | -50.88 | $111.55 | 774133 |
| 2025-11-24 | -79.37 | $107.35 | 523900 |
| 2025-11-21 | -86.58 | $106.00 | 565003 |
| 2025-11-20 | -97.97 | $104.39 | 455300 |
| 2025-11-19 | -97.56 | $104.95 | 545621 |
| 2025-11-18 | -91.90 | $107.04 | 580222 |
| 2025-11-17 | -98.62 | $107.16 | 527200 |
| 2025-11-14 | -86.11 | $111.75 | 370000 |
| 2025-11-13 | -85.76 | $111.80 | 372023 |
| 2025-11-12 | -77.07 | $113.07 | 681200 |
| 2025-11-11 | -62.42 | $115.21 | 320600 |
| 2025-11-10 | -63.45 | $115.06 | 282000 |
| 2025-11-07 | -68.04 | $114.39 | 335600 |
| 2025-11-06 | -84.53 | $111.98 | 307013 |
| 2025-11-05 | -81.11 | $112.48 | 631313 |
| 2025-11-04 | -86.79 | $111.65 | 578200 |
| 2025-11-03 | -66.14 | $115.05 | 375763 |
| 2025-10-31 | -53.53 | $116.82 | 432900 |
| 2025-10-30 | -44.26 | $118.12 | 788600 |
| 2025-10-29 | -70.60 | $114.34 | 1.2M |
| 2025-10-28 | -22.54 | $121.14 | 577500 |
| 2025-10-27 | -18.66 | $121.47 | 308200 |
| 2025-10-24 | -27.59 | $120.10 | 393200 |
| 2025-10-23 | -6.52 | $123.33 | 378645 |
| 2025-10-22 | -20.40 | $120.73 | 833318 |
| 2025-10-21 | -5.55 | $123.35 | 442611 |
| 2025-10-20 | -5.00 | $122.84 | 536507 |
| 2025-10-17 | -7.15 | $121.87 | 316324 |
| 2025-10-16 | -8.44 | $121.66 | 418942 |
| 2025-10-15 | -10.27 | $121.36 | 456529 |
| 2025-10-14 | -9.05 | $120.34 | 475200 |
| 2025-10-13 | -36.06 | $115.74 | 455605 |
| 2025-10-10 | -34.37 | $115.98 | 280800 |
| 2025-10-09 | -17.08 | $118.43 | 280700 |
| 2025-10-08 | -1.95 | $119.78 | 346100 |
| 2025-10-07 | -15.32 | $117.40 | 367517 |
| 2025-10-06 | -3.86 | $118.64 | 464618 |
| 2025-10-03 | -10.97 | $117.56 | 590923 |
| 2025-10-02 | -53.54 | $112.52 | 299709 |
| 2025-10-01 | -62.37 | $111.41 | 255925 |
| 2025-09-30 | -59.75 | $111.74 | 395845 |
| 2025-09-29 | -76.69 | $109.61 | 526700 |
| 2025-09-26 | -73.11 | $110.06 | 393500 |
| 2025-09-25 | -74.38 | $109.90 | 460000 |
| 2025-09-24 | -92.28 | $108.14 | 749322 |
| 2025-09-23 | -81.40 | $109.45 | 784922 |
| 2025-09-22 | -70.18 | $110.80 | 735000 |
| 2025-09-19 | -73.09 | $110.45 | 1.3M |
| 2025-09-18 | -79.82 | $109.64 | 759928 |
| 2025-09-17 | -80.73 | $109.53 | 552502 |
| 2025-09-16 | -86.63 | $108.82 | 455300 |
| 2025-09-15 | -96.68 | $109.07 | 491942 |
| 2025-09-12 | -92.00 | $110.28 | 457200 |
| 2025-09-11 | -63.28 | $113.08 | 512919 |
| 2025-09-10 | -57.95 | $113.60 | 272223 |
| 2025-09-09 | -51.06 | $113.96 | 266584 |
| 2025-09-08 | -27.19 | $116.39 | 442200 |
| 2025-09-05 | -13.78 | $117.80 | 236900 |
| 2025-09-04 | -31.89 | $116.42 | 306449 |
| 2025-09-03 | -72.06 | $114.06 | 327200 |
| 2025-09-02 | -71.62 | $114.88 | 251312 |
| 2025-08-29 | -70.35 | $115.37 | 323141 |
| 2025-08-28 | -65.72 | $116.81 | 435133 |
| 2025-08-27 | -65.88 | $117.50 | 445000 |
| 2025-08-26 | -65.77 | $117.53 | 402631 |
| 2025-08-25 | -73.56 | $115.36 | 477700 |
| 2025-08-22 | -67.17 | $117.14 | 367148 |
| 2025-08-21 | -85.88 | $111.93 | 936400 |
| 2025-08-20 | -83.12 | $112.70 | 476589 |
| 2025-08-19 | -80.93 | $113.31 | 654010 |
| 2025-08-18 | -91.92 | $110.25 | 452047 |
| 2025-08-15 | -91.70 | $110.31 | 280704 |
| 2025-08-14 | -86.78 | $111.68 | 328805 |
| 2025-08-13 | -76.94 | $114.42 | 671000 |
| 2025-08-12 | -84.88 | $112.21 | 366600 |
| 2025-08-11 | -97.20 | $108.78 | 463420 |
| 2025-08-08 | -88.76 | $111.13 | 406800 |
| 2025-08-07 | -71.77 | $115.86 | 980800 |
| 2025-08-06 | -95.44 | $109.27 | 2.1M |
| 2025-08-05 | -27.57 | $132.03 | 338083 |
| 2025-08-04 | -34.80 | $131.03 | 244801 |
| 2025-08-01 | -39.22 | $130.42 | 534518 |
| 2025-07-31 | -12.08 | $134.17 | 312500 |
| 2025-07-30 | -15.52 | $132.47 | 427684 |
| 2025-07-29 | -28.83 | $130.34 | 140139 |
| 2025-07-28 | -18.00 | $131.63 | 515203 |
| 2025-07-25 | -0.14 | $133.28 | 177923 |
| 2025-07-24 | -4.76 | $132.07 | 205600 |
| 2025-07-23 | -2.93 | $132.28 | 252500 |
| 2025-07-22 | -7.14 | $130.86 | 232611 |
| 2025-07-21 | -21.57 | $128.04 | 263036 |
| 2025-07-18 | -5.45 | $129.99 | 241426 |
| 2025-07-17 | -7.18 | $129.63 | 281307 |
| 2025-07-16 | -28.33 | $125.32 | 231834 |
| 2025-07-15 | -37.40 | $123.87 | 243100 |
| 2025-07-14 | -19.82 | $126.68 | 180706 |
| 2025-07-11 | -15.76 | $127.33 | 240200 |
| 2025-07-10 | -10.19 | $128.22 | 221223 |
| 2025-07-09 | -10.95 | $126.47 | 274945 |
| 2025-07-08 | -15.14 | $126.47 | 368200 |
| 2025-07-07 | -25.24 | $124.97 | 352900 |
| 2025-07-03 | -22.01 | $125.45 | 153726 |
| 2025-07-02 | -25.57 | $124.92 | 232008 |
| 2025-07-01 | -31.22 | $124.08 | 239400 |
| 2025-06-30 | -54.98 | $120.55 | 330800 |
| 2025-06-27 | -53.97 | $120.70 | 297919 |
| 2025-06-26 | -50.07 | $121.28 | 296400 |
| 2025-06-25 | -67.70 | $118.66 | 358117 |
| 2025-06-24 | -69.18 | $118.44 | 321922 |
| 2025-06-23 | -75.57 | $117.49 | 331411 |
| 2025-06-20 | -91.60 | $115.63 | 892900 |
| 2025-06-18 | -88.05 | $118.18 | 456400 |
| 2025-06-17 | -99.15 | $119.57 | 312700 |
| 2025-06-16 | -70.30 | $123.74 | 650000 |
| 2025-06-13 | -66.88 | $124.13 | 335637 |
| 2025-06-12 | -56.17 | $125.12 | 154122 |
| 2025-06-11 | -41.02 | $126.52 | 158541 |
| 2025-06-10 | -47.86 | $126.19 | 134010 |
| 2025-06-09 | -43.99 | $127.50 | 206429 |
| 2025-06-06 | -48.34 | $127.00 | 131910 |
| 2025-06-05 | -59.93 | $125.67 | 213205 |
| 2025-06-04 | -72.39 | $124.24 | 161500 |
| 2025-06-03 | -76.06 | $123.43 | 294800 |
| 2025-06-02 | -86.24 | $122.21 | 213920 |
| 2025-05-30 | -77.98 | $122.99 | 252000 |
| 2025-05-29 | -58.45 | $123.80 | 238946 |
| 2025-05-28 | -49.40 | $123.56 | 166722 |
| 2025-05-27 | -33.08 | $126.53 | 334232 |
| 2025-05-23 | -51.26 | $123.22 | 171800 |
| 2025-05-22 | -41.98 | $124.91 | 182400 |
| 2025-05-21 | -38.41 | $125.56 | 151028 |
| 2025-05-20 | -20.05 | $128.90 | 156700 |
| 2025-05-19 | -12.67 | $129.74 | 175002 |
| 2025-05-16 | -9.66 | $130.25 | 214800 |
| 2025-05-15 | -17.93 | $128.28 | 208613 |
| 2025-05-14 | -16.80 | $128.55 | 295900 |
| 2025-05-13 | -13.06 | $129.44 | 303021 |
| 2025-05-12 | -16.34 | $128.66 | 286700 |
| 2025-05-09 | -3.68 | $127.86 | 271300 |
| 2025-05-08 | -5.18 | $125.93 | 255202 |
| 2025-05-07 | -15.01 | $122.07 | 312813 |
| 2025-05-06 | -11.85 | $122.29 | 250900 |
| 2025-05-05 | -9.40 | $122.63 | 339500 |
| 2025-05-02 | -4.80 | $123.77 | 335700 |
| 2025-05-01 | -26.59 | $118.23 | 411500 |
| 2025-04-30 | -15.29 | $120.12 | 384920 |
| 2025-04-29 | -22.17 | $118.50 | 324606 |
| 2025-04-28 | -18.98 | $119.25 | 304137 |
| 2025-04-25 | -16.01 | $119.95 | 162752 |
| 2025-04-24 | -15.80 | $120.00 | 189145 |
| 2025-04-23 | -35.75 | $115.30 | 287946 |
| 2025-04-22 | -47.77 | $112.95 | 252600 |
| 2025-04-21 | -60.56 | $109.82 | 172600 |
| 2025-04-17 | -46.02 | $113.38 | 228800 |
| 2025-04-16 | -45.57 | $113.49 | 272202 |
| 2025-04-15 | -37.15 | $115.55 | 189000 |
| 2025-04-14 | -37.52 | $115.46 | 286145 |
| 2025-04-11 | -38.09 | $115.32 | 341444 |
| 2025-04-10 | -47.20 | $113.09 | 783624 |
| 2025-04-09 | -28.85 | $117.58 | 736500 |
| 2025-04-08 | -84.08 | $104.48 | 332431 |
| 2025-04-07 | -79.87 | $105.62 | 545241 |
| 2025-04-04 | -87.53 | $107.11 | 490209 |
| 2025-04-03 | -95.55 | $112.87 | 733300 |
| 2025-04-02 | -27.04 | $123.18 | 277500 |
| 2025-04-01 | -42.19 | $120.90 | 327300 |
| 2025-03-31 | -71.43 | $116.50 | 368349 |
| 2025-03-28 | -87.10 | $115.84 | 353900 |
| 2025-03-27 | -61.51 | $119.58 | 327914 |
| 2025-03-26 | -54.53 | $120.45 | 306800 |
| 2025-03-25 | -35.93 | $122.77 | 287544 |
| 2025-03-24 | -34.96 | $122.89 | 304606 |
| 2025-03-21 | -66.48 | $118.96 | 443471 |
| 2025-03-20 | -55.09 | $120.38 | 286100 |
| 2025-03-19 | -43.64 | $122.40 | 591000 |
| 2025-03-18 | -69.29 | $119.77 | 334000 |
| 2025-03-17 | -66.24 | $121.84 | 339107 |
| 2025-03-14 | -73.70 | $120.28 | 451000 |
| 2025-03-13 | -94.60 | $115.91 | 409400 |
| 2025-03-12 | -76.71 | $119.65 | 807921 |
| 2025-03-11 | -49.78 | $125.28 | 881800 |
| 2025-03-10 | -63.51 | $122.41 | 488048 |
| 2025-03-07 | -63.22 | $122.47 | 180701 |
| 2025-03-06 | -72.60 | $120.51 | 278934 |
| 2025-03-05 | -69.54 | $121.15 | 206500 |
| 2025-03-04 | -86.70 | $117.56 | 292500 |
| 2025-03-03 | -85.74 | $120.42 | 228900 |
| 2025-02-28 | -58.34 | $125.30 | 242200 |
| 2025-02-27 | -64.91 | $124.13 | 456444 |
| 2025-02-26 | -62.94 | $124.48 | 360542 |
| 2025-02-25 | -68.16 | $123.55 | 467210 |
| 2025-02-24 | -79.84 | $121.47 | 284822 |
| 2025-02-21 | -87.85 | $120.15 | 329800 |
| 2025-02-20 | -88.07 | $120.11 | 460838 |
| 2025-02-19 | -59.69 | $125.13 | 596710 |
| 2025-02-18 | -22.72 | $131.67 | 421700 |
| 2025-02-14 | -3.37 | $129.19 | 220940 |
| 2025-02-13 | -5.70 | $128.92 | 230616 |
| 2025-02-12 | -47.50 | $124.08 | 163902 |
| 2025-02-11 | -57.45 | $122.72 | 110629 |
| 2025-02-10 | -41.78 | $122.85 | 171913 |
| 2025-02-07 | -41.90 | $122.83 | 135111 |
| 2025-02-06 | -32.46 | $124.35 | 202516 |
| 2025-02-05 | -48.17 | $121.82 | 110100 |
| 2025-02-04 | -45.66 | $121.64 | 125500 |
| 2025-02-03 | -54.57 | $120.09 | 146600 |
| 2025-01-31 | -33.01 | $123.84 | 156100 |
| 2025-01-30 | -30.71 | $124.24 | 162400 |
| 2025-01-29 | -46.98 | $121.41 | 179800 |
| 2025-01-28 | -39.51 | $122.71 | 172445 |
| 2025-01-27 | -49.45 | $120.98 | 142300 |
| 2025-01-24 | -32.09 | $124.00 | 213600 |
| 2025-01-23 | -33.35 | $123.78 | 197706 |
| 2025-01-22 | -24.38 | $125.34 | 192500 |
| 2025-01-21 | -2.16 | $128.48 | 194715 |
| 2025-01-17 | -33.93 | $123.91 | 207833 |
| 2025-01-16 | -38.05 | $124.06 | 162800 |
| 2025-01-15 | -53.87 | $121.07 | 182300 |
| 2025-01-14 | -59.17 | $120.05 | 184100 |
| 2025-01-13 | -76.10 | $116.79 | 204345 |
| 2025-01-10 | -85.26 | $115.04 | 212000 |
| 2025-01-08 | -71.92 | $117.62 | 316945 |
| 2025-01-07 | -74.20 | $117.18 | 262100 |
| 2025-01-06 | -70.06 | $117.98 | 362539 |
| 2025-01-03 | -89.92 | $117.93 | 190124 |
| 2025-01-02 | -92.11 | $118.33 | 193900 |
| 2024-12-31 | -87.67 | $119.94 | 152624 |
| 2024-12-30 | -85.87 | $120.19 | 115403 |
| 2024-12-27 | -85.59 | $121.41 | 130300 |
| 2024-12-26 | -74.94 | $122.74 | 83800 |
| 2024-12-24 | -78.06 | $122.35 | 57823 |
| 2024-12-23 | -88.79 | $121.01 | 170939 |
| 2024-12-20 | -91.51 | $120.67 | 831927 |
| 2024-12-19 | -88.79 | $122.12 | 442810 |
| 2024-12-18 | -66.99 | $123.88 | 427800 |
| 2024-12-17 | -21.11 | $129.51 | 354900 |
| 2024-12-16 | -12.96 | $130.51 | 260900 |
| 2024-12-13 | -36.43 | $127.63 | 272600 |
| 2024-12-12 | -32.93 | $128.06 | 139800 |
| 2024-12-11 | -35.46 | $128.82 | 290400 |
| 2024-12-10 | -31.80 | $130.06 | 316000 |
| 2024-12-09 | -46.57 | $128.39 | 276809 |
| 2024-12-06 | -46.44 | $128.41 | 337500 |
| 2024-12-05 | -34.52 | $130.32 | 199000 |
| 2024-12-04 | -30.79 | $131.00 | 185100 |
| 2024-12-03 | -38.97 | $129.68 | 257847 |
| 2024-12-02 | -34.20 | $130.45 | 269040 |
| 2024-11-29 | -42.69 | $129.08 | 159610 |
| 2024-11-27 | -47.77 | $128.26 | 161400 |
| 2024-11-26 | -44.92 | $128.72 | 155700 |
| 2024-11-25 | -27.90 | $129.12 | 285902 |
| 2024-11-22 | -33.11 | $127.54 | 349211 |
| 2024-11-21 | -38.93 | $125.46 | 370600 |
| 2024-11-20 | -51.49 | $122.01 | 488900 |
| 2024-11-19 | -54.48 | $121.20 | 298800 |
| 2024-11-18 | -50.20 | $122.36 | 331637 |
| 2024-11-15 | -43.75 | $124.11 | 289400 |
| 2024-11-14 | -35.15 | $126.44 | 278100 |
| 2024-11-13 | -25.97 | $128.93 | 278610 |
| 2024-11-12 | -14.98 | $131.91 | 276210 |
| 2024-11-11 | -3.24 | $135.08 | 245344 |
| 2024-11-08 | -16.33 | $131.22 | 258318 |
| 2024-11-07 | -11.03 | $132.38 | 354600 |
| 2024-11-06 | -8.42 | $133.11 | 473000 |
| 2024-11-05 | -2.49 | $126.70 | 264104 |
| 2024-11-04 | -18.94 | $122.51 | 219900 |
| 2024-11-01 | -15.25 | $123.45 | 301700 |
| 2024-10-31 | -16.86 | $123.04 | 402407 |
| 2024-10-30 | -7.37 | $125.43 | 537947 |
| 2024-10-29 | -1.36 | $125.53 | 705600 |
| 2024-10-28 | -20.93 | $111.42 | 306829 |
| 2024-10-25 | -32.00 | $110.04 | 174900 |
| 2024-10-24 | -23.58 | $111.09 | 372600 |
| 2024-10-23 | -20.37 | $111.49 | 276732 |
| 2024-10-22 | -23.98 | $111.04 | 311900 |
| 2024-10-21 | -9.14 | $112.89 | 286100 |
| 2024-10-18 | -0.16 | $113.92 | 305300 |
| 2024-10-17 | -0.46 | $112.50 | 235200 |
| 2024-10-16 | -3.96 | $111.25 | 304500 |
| 2024-10-15 | -16.08 | $109.18 | 287600 |
| 2024-10-14 | -1.52 | $108.98 | 168430 |
| 2024-10-11 | -22.90 | $106.87 | 172600 |
| 2024-10-10 | -53.48 | $103.10 | 183100 |
| 2024-10-09 | -39.20 | $103.93 | 135600 |
| 2024-10-08 | -37.49 | $103.12 | 203700 |
| 2024-10-07 | -38.37 | $102.98 | 195226 |
| 2024-10-04 | -37.30 | $103.15 | 214600 |
| 2024-10-03 | -46.08 | $101.75 | 154016 |
| 2024-10-02 | -26.71 | $104.84 | 153806 |
| 2024-10-01 | -25.83 | $104.98 | 153100 |
| 2024-09-30 | -17.49 | $106.31 | 240038 |
| 2024-09-27 | -16.24 | $106.51 | 148418 |
| 2024-09-26 | -2.53 | $107.03 | 143500 |
| 2024-09-25 | -13.88 | $105.19 | 133109 |
| 2024-09-24 | -8.87 | $105.89 | 156200 |
| 2024-09-23 | -7.49 | $105.74 | 173600 |
| 2024-09-20 | -7.23 | $105.60 | 550900 |
| 2024-09-19 | -4.77 | $105.93 | 266300 |
| 2024-09-18 | -24.37 | $103.30 | 239400 |
| 2024-09-17 | -20.57 | $103.81 | 206300 |
| 2024-09-16 | -41.65 | $100.98 | 192813 |
| 2024-09-13 | -57.45 | $98.86 | 165930 |
| 2024-09-12 | -66.17 | $97.69 | 348211 |
| 2024-09-11 | -74.37 | $96.59 | 229318 |
| 2024-09-10 | -84.38 | $95.50 | 146400 |
| 2024-09-09 | -89.41 | $94.84 | 262229 |
| 2024-09-06 | -93.90 | $93.95 | 281938 |
| 2024-09-05 | -83.48 | $95.35 | 345246 |
| 2024-09-04 | -70.02 | $96.97 | 258400 |
| 2024-09-03 | -58.16 | $98.37 | 215626 |
| 2024-08-30 | -9.46 | $104.97 | 143600 |
| 2024-08-29 | -18.58 | $103.22 | 156100 |
| 2024-08-28 | -19.52 | $103.05 | 161900 |
| 2024-08-27 | -21.13 | $102.76 | 134128 |
| 2024-08-26 | -19.36 | $103.08 | 312400 |
| 2024-08-23 | -0.85 | $103.71 | 164279 |
| 2024-08-22 | -19.22 | $100.60 | 102800 |
| 2024-08-21 | -19.62 | $100.54 | 169734 |
| 2024-08-20 | -32.48 | $98.62 | 156200 |
| 2024-08-19 | -17.95 | $100.79 | 149012 |
| 2024-08-16 | -21.97 | $100.19 | 219428 |
| 2024-08-15 | -26.19 | $99.56 | 205200 |
| 2024-08-14 | -39.32 | $97.60 | 285436 |
| 2024-08-13 | -56.82 | $95.06 | 153200 |
| 2024-08-12 | -63.71 | $94.02 | 138300 |
| 2024-08-09 | -59.74 | $94.62 | 112100 |
| 2024-08-08 | -58.87 | $94.75 | 178200 |
| 2024-08-07 | -70.40 | $93.01 | 216226 |
| 2024-08-06 | -60.46 | $94.51 | 189000 |
| 2024-08-05 | -71.52 | $92.84 | 470300 |
| 2024-08-02 | -50.66 | $95.99 | 575200 |
| 2024-08-01 | -42.12 | $98.24 | 448938 |
| 2024-07-31 | -15.91 | $101.60 | 240100 |
| 2024-07-30 | -27.07 | $100.17 | 218600 |
| 2024-07-29 | -36.66 | $98.94 | 210700 |
| 2024-07-26 | -28.63 | $99.97 | 279737 |
| 2024-07-25 | -32.92 | $99.42 | 224336 |
| 2024-07-24 | -43.76 | $98.03 | 216341 |
| 2024-07-23 | -16.85 | $101.48 | 157621 |
| 2024-07-22 | -22.23 | $100.79 | 291607 |
| 2024-07-19 | -45.71 | $97.78 | 181642 |
| 2024-07-18 | -43.45 | $98.07 | 237100 |
| 2024-07-17 | -28.63 | $99.97 | 245000 |
| 2024-07-16 | -0.71 | $103.32 | 224438 |
| 2024-07-15 | -5.68 | $99.56 | 346700 |
| 2024-07-12 | -32.06 | $95.81 | 173600 |
| 2024-07-11 | -36.87 | $95.73 | 173516 |
| 2024-07-10 | -62.42 | $93.18 | 177010 |
| 2024-07-09 | -73.55 | $92.07 | 183501 |
| 2024-07-08 | -70.74 | $92.35 | 241900 |
| 2024-07-05 | -74.45 | $91.98 | 363100 |
| 2024-07-03 | -62.02 | $93.22 | 195200 |
| 2024-07-02 | -68.24 | $92.60 | 262900 |
| 2024-07-01 | -77.14 | $92.76 | 175528 |
| 2024-06-28 | -65.68 | $94.43 | 712300 |
| 2024-06-27 | -62.94 | $94.83 | 200342 |
| 2024-06-26 | -58.41 | $95.49 | 232826 |
| 2024-06-25 | -68.51 | $94.03 | 242936 |
| 2024-06-24 | -51.88 | $96.46 | 189605 |
| 2024-06-21 | -57.69 | $96.56 | 615746 |
| 2024-06-20 | -64.78 | $96.32 | 270012 |
| 2024-06-18 | -69.33 | $95.43 | 285300 |
| 2024-06-17 | -77.24 | $93.92 | 296708 |
| 2024-06-14 | -87.14 | $92.00 | 484300 |
| 2024-06-13 | -79.72 | $96.38 | 355642 |
| 2024-06-12 | -68.79 | $98.44 | 283932 |
| 2024-06-11 | -84.24 | $95.53 | 349917 |
| 2024-06-10 | -83.65 | $95.64 | 489546 |
| 2024-06-07 | -99.78 | $93.36 | 157700 |
| 2024-06-06 | -98.05 | $94.26 | 368347 |
| 2024-06-05 | -94.99 | $95.53 | 244400 |
| 2024-06-04 | -95.93 | $95.37 | 542700 |
| 2024-06-03 | -97.74 | $97.16 | 283705 |
| 2024-05-31 | -76.14 | $102.82 | 527400 |
| 2024-05-30 | -80.69 | $102.28 | 207400 |
| 2024-05-29 | -95.70 | $100.50 | 301902 |
| 2024-05-28 | -87.40 | $101.58 | 304900 |
| 2024-05-24 | -73.51 | $103.69 | 393200 |
| 2024-05-23 | -79.01 | $103.08 | 302400 |
| 2024-05-22 | -49.64 | $106.34 | 146528 |
| 2024-05-21 | -35.95 | $107.86 | 194600 |
| 2024-05-20 | -33.42 | $108.14 | 140121 |
| 2024-05-17 | -34.41 | $108.03 | 174300 |
| 2024-05-16 | -28.74 | $108.66 | 120404 |
| 2024-05-15 | -7.48 | $111.02 | 184936 |
| 2024-05-14 | -30.63 | $108.45 | 142515 |
| 2024-05-13 | -30.90 | $108.42 | 202411 |
| 2024-05-10 | -14.23 | $110.27 | 208840 |
| 2024-05-09 | -25.23 | $109.05 | 181010 |
| 2024-05-08 | -21.62 | $109.45 | 409544 |
| 2024-05-07 | -12.82 | $110.07 | 492636 |
| 2024-05-06 | -50.54 | $107.59 | 204234 |
| 2024-05-03 | -70.11 | $104.94 | 280500 |
| 2024-05-02 | -80.39 | $103.50 | 321600 |
| 2024-05-01 | -96.43 | $101.25 | 412841 |
| 2024-04-30 | -89.98 | $105.88 | 291341 |
| 2024-04-29 | -70.04 | $107.85 | 237047 |
| 2024-04-26 | -69.94 | $107.86 | 120338 |
| 2024-04-25 | -80.47 | $106.82 | 199400 |
| 2024-04-24 | -74.09 | $107.45 | 189800 |
| 2024-04-23 | -65.99 | $108.25 | 170300 |
| 2024-04-22 | -96.86 | $105.20 | 330631 |
| 2024-04-19 | -88.56 | $106.02 | 190210 |
| 2024-04-18 | -99.45 | $105.79 | 131000 |
| 2024-04-17 | -71.18 | $106.47 | 211208 |
| 2024-04-16 | -53.90 | $107.59 | 160100 |
| 2024-04-15 | -54.20 | $107.55 | 147200 |
| 2024-04-12 | -41.16 | $107.93 | 381600 |
| 2024-04-11 | -26.84 | $110.31 | 230200 |
| 2024-04-10 | -28.40 | $110.05 | 162400 |
| 2024-04-09 | -17.63 | $111.84 | 225800 |
| 2024-04-08 | -5.48 | $113.86 | 173510 |
| 2024-04-05 | -3.65 | $113.74 | 286541 |
| 2024-04-04 | -20.89 | $110.95 | 427454 |
| 2024-04-03 | -1.48 | $112.10 | 362400 |
| 2024-04-02 | -7.02 | $110.34 | 461900 |
| 2024-04-01 | -5.57 | $110.53 | 296119 |
| 2024-03-28 | -4.86 | $110.57 | 352546 |
| 2024-03-27 | -1.29 | $110.10 | 200528 |
| 2024-03-26 | -4.55 | $108.35 | 218814 |
| 2024-03-25 | -7.18 | $107.57 | 186000 |
| 2024-03-22 | -2.95 | $108.07 | 233549 |
| 2024-03-21 | -2.55 | $108.12 | 378900 |
| 2024-03-20 | -0.46 | $106.50 | 355431 |
| 2024-03-19 | -4.05 | $103.85 | 387815 |
| 2024-03-18 | -14.91 | $102.32 | 409523 |
| 2024-03-15 | -22.42 | $99.44 | 767546 |
| 2024-03-14 | -25.59 | $98.90 | 364300 |
| 2024-03-13 | -24.43 | $98.70 | 282538 |
| 2024-03-12 | -14.01 | $99.58 | 205900 |
| 2024-03-11 | -19.81 | $98.74 | 186300 |
| 2024-03-08 | -6.97 | $100.60 | 157927 |
| 2024-03-07 | -7.99 | $100.02 | 140728 |
| 2024-03-06 | -0.92 | $99.99 | 252800 |
| 2024-03-05 | -8.20 | $98.98 | 192602 |
| 2024-03-04 | -2.68 | $99.69 | 262330 |
| 2024-03-01 | -6.82 | $99.00 | 307600 |
| 2024-02-29 | -5.96 | $99.12 | 437400 |
| 2024-02-28 | -10.61 | $97.08 | 292340 |
| 2024-02-27 | -13.76 | $96.51 | 216400 |
| 2024-02-26 | -5.75 | $97.09 | 292700 |
| 2024-02-23 | -9.59 | $94.46 | 227004 |
| 2024-02-22 | -16.27 | $93.82 | 253522 |
| 2024-02-21 | -9.38 | $94.00 | 229300 |
| 2024-02-20 | -18.76 | $93.15 | 194811 |
| 2024-02-16 | -15.89 | $93.41 | 129700 |
| 2024-02-15 | -8.29 | $93.85 | 361947 |
| 2024-02-14 | -6.09 | $90.30 | 116500 |
| 2024-02-13 | -14.41 | $89.59 | 243833 |
| 2024-02-12 | -7.02 | $90.19 | 125201 |
| 2024-02-09 | -6.40 | $90.24 | 131505 |
| 2024-02-08 | -22.35 | $88.93 | 345704 |
| 2024-02-07 | -34.32 | $87.96 | 245000 |
| 2024-02-06 | -3.04 | $88.71 | 110100 |
| 2024-02-05 | -14.54 | $87.99 | 176300 |
| 2024-02-02 | -5.71 | $88.42 | 157200 |
| 2024-02-01 | -18.78 | $87.31 | 301831 |
| 2024-01-31 | -40.34 | $85.99 | 303709 |
| 2024-01-30 | -22.18 | $87.07 | 163000 |
| 2024-01-29 | -17.14 | $87.37 | 115029 |
| 2024-01-26 | -34.45 | $86.34 | 120855 |
| 2024-01-25 | -29.41 | $86.64 | 170230 |
| 2024-01-24 | -30.25 | $86.59 | 131040 |
| 2024-01-23 | -14.45 | $87.53 | 167424 |
| 2024-01-22 | -21.12 | $87.07 | 108700 |
| 2024-01-19 | -11.55 | $87.34 | 296800 |
| 2024-01-18 | -42.60 | $85.62 | 163144 |
| 2024-01-17 | -86.28 | $83.20 | 128700 |
| 2024-01-16 | -80.51 | $83.52 | 157100 |
| 2024-01-12 | -73.10 | $83.93 | 166404 |
| 2024-01-11 | -56.37 | $84.53 | 240537 |
| 2024-01-10 | -56.54 | $84.52 | 120700 |
| 2024-01-09 | -58.17 | $84.42 | 86800 |
| 2024-01-08 | -54.15 | $84.20 | 145946 |
| 2024-01-05 | -51.00 | $84.42 | 230900 |
| 2024-01-04 | -56.88 | $84.01 | 338000 |
| 2024-01-03 | -46.68 | $83.48 | 200300 |
| 2024-01-02 | -30.08 | $85.08 | 215200 |
| 2023-12-29 | -11.85 | $86.62 | 124913 |
| 2023-12-28 | -4.12 | $87.49 | 107025 |
| 2023-12-27 | -5.46 | $87.33 | 147025 |
| 2023-12-26 | -5.80 | $87.28 | 52000 |
| 2023-12-22 | -8.07 | $87.01 | 101231 |
| 2023-12-21 | -10.49 | $86.58 | 137100 |
| 2023-12-20 | -13.21 | $86.26 | 150526 |
| 2023-12-19 | -5.65 | $86.77 | 248500 |
| 2023-12-18 | -2.01 | $86.32 | 228400 |
| 2023-12-15 | -7.75 | $85.72 | 892400 |
| 2023-12-14 | -5.97 | $85.38 | 263900 |
| 2023-12-13 | -12.75 | $83.13 | 288443 |
| 2023-12-12 | -14.54 | $82.31 | 186147 |
| 2023-12-11 | -11.52 | $82.53 | 206900 |
| 2023-12-08 | -2.95 | $82.15 | 222002 |
| 2023-12-07 | -11.96 | $81.50 | 185300 |
| 2023-12-06 | -9.14 | $81.67 | 383202 |
| 2023-12-05 | -9.15 | $79.98 | 321103 |
| 2023-12-04 | -15.26 | $79.46 | 286000 |
| 2023-12-01 | -18.43 | $79.08 | 1.4M |
| 2023-11-30 | -34.87 | $77.15 | 222140 |
| 2023-11-29 | -27.11 | $76.58 | 276500 |
| 2023-11-28 | -17.73 | $77.37 | 171300 |
| 2023-11-27 | -8.01 | $79.11 | 165500 |
| 2023-11-24 | -4.24 | $79.79 | 100700 |
| 2023-11-22 | -8.80 | $78.93 | 124506 |
| 2023-11-21 | -7.06 | $79.21 | 127233 |
| 2023-11-20 | -8.15 | $79.00 | 213842 |
| 2023-11-17 | -7.42 | $79.14 | 123523 |
| 2023-11-16 | -9.30 | $78.78 | 94200 |
| 2023-11-15 | -5.91 | $79.43 | 142400 |
| 2023-11-14 | -3.62 | $79.29 | 175300 |
| 2023-11-13 | -1.59 | $77.52 | 175200 |
| 2023-11-10 | -2.50 | $77.00 | 148512 |
| 2023-11-09 | -4.14 | $76.25 | 235500 |
| 2023-11-08 | -6.19 | $75.07 | 222120 |
| 2023-11-07 | -5.42 | $75.03 | 229400 |
| 2023-11-06 | -5.42 | $75.03 | 219436 |
| 2023-11-03 | -5.15 | $75.07 | 363037 |
| 2023-11-02 | -5.06 | $72.32 | 444938 |
| 2023-11-01 | -30.92 | $69.05 | 462005 |
| 2023-10-31 | -83.05 | $63.30 | 376100 |
| 2023-10-30 | -82.68 | $63.34 | 198100 |
| 2023-10-27 | -84.95 | $63.09 | 268733 |
| 2023-10-26 | -87.58 | $62.80 | 137815 |
| 2023-10-25 | -91.12 | $62.41 | 303003 |
| 2023-10-24 | -99.62 | $62.10 | 498111 |
| 2023-10-23 | -89.42 | $64.94 | 215800 |
| 2023-10-20 | -87.75 | $65.08 | 218800 |
| 2023-10-19 | -94.14 | $65.23 | 646100 |
| 2023-10-18 | -98.63 | $66.71 | 417407 |
| 2023-10-17 | -36.78 | $71.00 | 345900 |
| 2023-10-16 | -53.86 | $69.96 | 298846 |
| 2023-10-13 | -58.29 | $70.00 | 297500 |
| 2023-10-12 | -46.21 | $70.86 | 166000 |
| 2023-10-11 | -34.55 | $71.69 | 136000 |
| 2023-10-10 | -62.36 | $69.71 | 135200 |
| 2023-10-09 | -54.21 | $70.29 | 233537 |
| 2023-10-06 | -77.53 | $68.63 | 169633 |
| 2023-10-05 | -94.93 | $67.59 | 128436 |
| 2023-10-04 | -77.57 | $68.79 | 202912 |
| 2023-10-03 | -89.29 | $67.98 | 214909 |
| 2023-10-02 | -93.88 | $67.71 | 223700 |
| 2023-09-29 | -57.29 | $70.22 | 200664 |
| 2023-09-28 | -47.52 | $70.89 | 161222 |
| 2023-09-27 | -58.89 | $70.11 | 328201 |
| 2023-09-26 | -72.45 | $69.18 | 121300 |
| 2023-09-25 | -47.67 | $70.88 | 151024 |
| 2023-09-22 | -72.89 | $69.15 | 132220 |
| 2023-09-21 | -73.91 | $69.08 | 129500 |
| 2023-09-20 | -48.11 | $70.85 | 161600 |
| 2023-09-19 | -28.86 | $72.17 | 192400 |
| 2023-09-18 | -25.22 | $72.42 | 448000 |
| 2023-09-15 | -83.52 | $68.30 | 1.2M |
| 2023-09-14 | -89.91 | $68.25 | 216900 |
| 2023-09-13 | -92.00 | $68.13 | 269300 |
| 2023-09-12 | -72.17 | $69.27 | 171700 |
| 2023-09-11 | -68.52 | $69.48 | 156200 |
| 2023-09-08 | -67.13 | $69.56 | 193700 |
| 2023-09-07 | -70.43 | $69.37 | 372900 |
| 2023-09-06 | -40.70 | $71.08 | 148249 |
| 2023-09-05 | -29.57 | $71.72 | 265117 |
| 2023-09-01 | -5.34 | $72.99 | 122100 |
| 2023-08-31 | -19.93 | $72.17 | 149810 |
| 2023-08-30 | -20.28 | $72.15 | 128831 |
| 2023-08-29 | -29.18 | $71.65 | 96200 |
| 2023-08-28 | -38.46 | $70.86 | 268739 |
| 2023-08-25 | -66.46 | $68.98 | 106300 |
| 2023-08-24 | -76.18 | $68.34 | 92600 |
| 2023-08-23 | -55.36 | $69.49 | 110100 |
| 2023-08-22 | -66.81 | $68.69 | 97500 |
| 2023-08-21 | -61.09 | $69.09 | 141844 |
| 2023-08-18 | -77.40 | $67.95 | 183900 |
| 2023-08-17 | -70.96 | $68.40 | 123700 |
| 2023-08-16 | -54.51 | $69.55 | 106500 |
| 2023-08-15 | -41.06 | $70.49 | 141522 |
| 2023-08-14 | -28.90 | $71.34 | 212645 |
| 2023-08-11 | -28.47 | $71.37 | 79305 |
| 2023-08-10 | -32.48 | $71.09 | 155400 |
| 2023-08-09 | -29.47 | $71.30 | 100500 |
| 2023-08-08 | -19.17 | $72.02 | 167710 |
| 2023-08-07 | -7.58 | $72.83 | 169919 |
| 2023-08-04 | -28.76 | $71.16 | 243400 |
| 2023-08-03 | -7.06 | $72.72 | 250900 |
| 2023-08-02 | -15.63 | $71.73 | 359127 |
| 2023-08-01 | -0.10 | $73.35 | 489715 |
| 2023-07-31 | -25.16 | $68.70 | 384066 |
| 2023-07-28 | -40.73 | $67.50 | 231000 |
| 2023-07-27 | -40.34 | $67.53 | 249800 |
| 2023-07-26 | -40.73 | $67.50 | 194809 |
| 2023-07-25 | -34.50 | $67.98 | 185829 |
| 2023-07-24 | -39.52 | $67.53 | 154904 |
| 2023-07-21 | -37.73 | $67.61 | 198500 |
| 2023-07-20 | -24.91 | $68.64 | 234217 |
| 2023-07-19 | -9.34 | $69.21 | 764400 |
| 2023-07-18 | -16.62 | $68.68 | 170500 |
| 2023-07-17 | -10.44 | $69.13 | 116816 |
| 2023-07-14 | -20.47 | $68.40 | 313237 |
| 2023-07-13 | -10.71 | $69.11 | 174000 |
| 2023-07-12 | -7.14 | $69.37 | 260030 |
| 2023-07-11 | -1.19 | $68.44 | 183800 |
| 2023-07-10 | -5.32 | $67.24 | 237900 |
| 2023-07-07 | -35.99 | $65.74 | 408500 |
| 2023-07-06 | -67.89 | $64.18 | 313646 |
| 2023-07-05 | -33.00 | $65.50 | 170611 |
| 2023-07-03 | -25.43 | $65.87 | 54423 |
| 2023-06-30 | -14.98 | $66.54 | 227514 |
| 2023-06-29 | -4.11 | $66.16 | 250600 |
| 2023-06-28 | -16.70 | $65.01 | 236700 |
| 2023-06-27 | -20.38 | $64.68 | 172900 |
| 2023-06-26 | -40.87 | $62.84 | 190700 |
| 2023-06-23 | -36.64 | $63.22 | 262100 |
| 2023-06-22 | -20.82 | $64.64 | 129400 |
| 2023-06-21 | -13.36 | $65.31 | 162600 |
| 2023-06-20 | -23.05 | $64.44 | 266200 |
| 2023-06-16 | -3.34 | $66.21 | 435000 |
| 2023-06-15 | -8.18 | $65.72 | 146830 |
| 2023-06-14 | -6.50 | $65.87 | 210107 |
| 2023-06-13 | -4.26 | $65.62 | 171314 |
| 2023-06-12 | -11.08 | $64.59 | 230407 |
| 2023-06-09 | -9.95 | $64.68 | 130848 |
| 2023-06-08 | -7.68 | $64.86 | 121209 |
| 2023-06-07 | -3.78 | $65.17 | 258105 |
| 2023-06-06 | -9.63 | $62.97 | 178400 |
| 2023-06-05 | -33.72 | $61.52 | 144702 |
| 2023-06-02 | -7.81 | $63.08 | 379712 |
| 2023-06-01 | -30.41 | $60.62 | 241949 |
| 2023-05-31 | -73.20 | $58.72 | 601010 |
| 2023-05-30 | -43.94 | $59.65 | 122200 |
| 2023-05-26 | -43.94 | $59.65 | 114401 |
| 2023-05-25 | -59.66 | $58.82 | 98600 |
| 2023-05-24 | -53.54 | $58.79 | 130500 |
| 2023-05-23 | -46.52 | $58.90 | 156217 |
| 2023-05-22 | -35.00 | $59.66 | 137502 |
| 2023-05-19 | -28.03 | $60.12 | 162200 |
| 2023-05-18 | -31.67 | $59.88 | 133800 |
| 2023-05-17 | -25.76 | $60.27 | 236305 |
| 2023-05-16 | -21.06 | $60.58 | 328501 |
| 2023-05-15 | -19.79 | $60.03 | 152500 |
| 2023-05-12 | -29.78 | $59.45 | 131400 |
| 2023-05-11 | -31.50 | $59.35 | 147147 |
| 2023-05-10 | -42.00 | $58.74 | 137700 |
| 2023-05-09 | -40.79 | $58.81 | 140600 |
| 2023-05-08 | -40.79 | $58.81 | 166600 |
| 2023-05-05 | -7.29 | $60.63 | 152900 |
| 2023-05-04 | -34.91 | $58.76 | 208045 |
| 2023-05-03 | -17.07 | $59.93 | 276205 |
| 2023-05-02 | -34.12 | $58.14 | 389000 |
| 2023-05-01 | -36.64 | $58.00 | 815900 |
| 2023-04-28 | -30.14 | $58.36 | 287749 |
| 2023-04-27 | -45.67 | $57.50 | 211400 |
| 2023-04-26 | -79.60 | $55.62 | 395300 |
| 2023-04-25 | -41.52 | $57.73 | 155200 |
| 2023-04-24 | -17.51 | $59.06 | 148400 |
| 2023-04-21 | -6.86 | $59.65 | 174601 |
| 2023-04-20 | -18.41 | $59.01 | 134117 |
| 2023-04-19 | -24.73 | $58.66 | 144319 |
| 2023-04-18 | -23.83 | $58.71 | 148400 |
| 2023-04-17 | -17.87 | $59.04 | 161427 |
| 2023-04-14 | -20.42 | $59.09 | 257334 |
| 2023-04-13 | -25.26 | $58.81 | 140910 |
| 2023-04-12 | -35.81 | $58.20 | 318119 |
| 2023-04-11 | -63.46 | $57.15 | 211900 |
| 2023-04-10 | -70.88 | $56.61 | 296427 |
| 2023-04-06 | -83.65 | $55.68 | 267900 |
| 2023-04-05 | -87.56 | $55.52 | 706112 |
| 2023-04-04 | -74.09 | $56.56 | 292200 |
| 2023-04-03 | -44.06 | $59.46 | 161000 |
| 2023-03-31 | -48.52 | $59.07 | 144113 |
| 2023-03-30 | -56.28 | $58.39 | 108000 |
| 2023-03-29 | -52.28 | $58.74 | 198200 |
| 2023-03-28 | -67.81 | $57.38 | 146728 |
| 2023-03-27 | -72.26 | $56.99 | 185120 |
| 2023-03-24 | -76.83 | $56.59 | 209646 |
| 2023-03-23 | -94.83 | $56.54 | 173900 |
| 2023-03-22 | -98.55 | $56.52 | 266109 |
| 2023-03-21 | -71.03 | $58.17 | 303500 |
| 2023-03-20 | -79.45 | $57.56 | 365506 |
| 2023-03-17 | -58.76 | $59.06 | 1.0M |
| 2023-03-16 | -44.69 | $60.08 | 295400 |
| 2023-03-15 | -68.00 | $58.39 | 475317 |
| 2023-03-14 | -33.38 | $60.90 | 312541 |
| 2023-03-13 | -55.17 | $59.32 | 678839 |
| 2023-03-10 | -49.38 | $59.74 | 480000 |
| 2023-03-09 | -25.52 | $61.47 | 465900 |
| 2023-03-08 | -27.59 | $61.32 | 337300 |
| 2023-03-07 | -22.90 | $61.66 | 489025 |
| 2023-03-06 | -40.31 | $59.49 | 348600 |
| 2023-03-03 | -24.92 | $60.68 | 222900 |
| 2023-03-02 | -25.24 | $60.66 | 301400 |
| 2023-03-01 | -43.16 | $59.56 | 151100 |
| 2023-02-28 | -57.98 | $58.65 | 330300 |
| 2023-02-27 | -63.03 | $58.34 | 605247 |
| 2023-02-24 | -78.89 | $57.24 | 111800 |
| 2023-02-23 | -59.71 | $58.09 | 189600 |
| 2023-02-22 | -70.06 | $57.32 | 362200 |
| 2023-02-21 | -82.64 | $56.21 | 231300 |
| 2023-02-17 | -43.97 | $58.60 | 314022 |
| 2023-02-16 | -34.29 | $58.98 | 271100 |
| 2023-02-15 | -27.93 | $59.47 | 456624 |
| 2023-02-14 | -32.72 | $59.00 | 246000 |
| 2023-02-13 | -27.62 | $59.50 | 298132 |
| 2023-02-10 | -32.82 | $58.99 | 343937 |
| 2023-02-09 | -21.87 | $59.87 | 331818 |
| 2023-02-08 | -17.85 | $60.30 | 264947 |
| 2023-02-07 | -20.37 | $60.03 | 317700 |
| 2023-02-06 | -26.39 | $59.36 | 268113 |
| 2023-02-03 | -13.98 | $60.41 | 182700 |
| 2023-02-02 | -0.32 | $61.80 | 317000 |
| 2023-02-01 | -6.03 | $58.74 | 256509 |
| 2023-01-31 | -1.94 | $57.81 | 331908 |
| 2023-01-30 | -8.45 | $56.29 | 119400 |
| 2023-01-27 | -5.64 | $56.39 | 124849 |
| 2023-01-26 | -2.99 | $56.58 | 158923 |
| 2023-01-25 | -9.58 | $55.92 | 223238 |
| 2023-01-24 | -2.69 | $56.61 | 142230 |
| 2023-01-23 | -1.17 | $55.28 | 145020 |
| 2023-01-20 | -3.17 | $54.49 | 242426 |
| 2023-01-19 | -27.03 | $52.61 | 218421 |
| 2023-01-18 | -13.49 | $53.63 | 204426 |
| 2023-01-17 | -1.96 | $53.76 | 273300 |
| 2023-01-13 | -3.68 | $53.60 | 198600 |
| 2023-01-12 | -6.39 | $52.72 | 197326 |
| 2023-01-11 | -15.80 | $51.76 | 102414 |
| 2023-01-10 | -10.15 | $52.11 | 147724 |
| 2023-01-09 | -11.02 | $52.00 | 292800 |
| 2023-01-06 | -7.88 | $52.00 | 269102 |
| 2023-01-05 | -8.42 | $50.01 | 307015 |
| 2023-01-04 | -2.09 | $49.96 | 223200 |
| 2023-01-03 | -23.58 | $48.51 | 315100 |
| 2022-12-30 | -61.08 | $46.92 | 195800 |
| 2022-12-29 | -26.42 | $48.39 | 205522 |
| 2022-12-28 | -35.78 | $47.85 | 155700 |
| 2022-12-27 | -10.13 | $49.04 | 125631 |
| 2022-12-23 | -9.05 | $49.09 | 195100 |
| 2022-12-22 | -13.44 | $48.67 | 209400 |
| 2022-12-21 | -9.57 | $48.84 | 249731 |
| 2022-12-20 | -24.26 | $47.68 | 199400 |
| 2022-12-19 | -38.54 | $47.15 | 237600 |
| 2022-12-16 | -45.01 | $46.91 | 866146 |
| 2022-12-15 | -36.69 | $46.94 | 464111 |
| 2022-12-14 | -17.39 | $47.54 | 174215 |
| 2022-12-13 | -8.85 | $47.79 | 249100 |
| 2022-12-12 | -12.09 | $47.24 | 238309 |
| 2022-12-09 | -19.66 | $46.57 | 127800 |
| 2022-12-08 | -12.99 | $47.16 | 127500 |
| 2022-12-07 | -15.43 | $46.83 | 234800 |
| 2022-12-06 | -24.82 | $45.93 | 268926 |
| 2022-12-05 | -16.37 | $46.74 | 143000 |
| 2022-12-02 | -7.35 | $47.57 | 406900 |
| 2022-12-01 | -6.72 | $47.35 | 420700 |
| 2022-11-30 | -3.27 | $47.34 | 407500 |
| 2022-11-29 | -19.09 | $45.50 | 201500 |
| 2022-11-28 | -17.28 | $45.71 | 206500 |
| 2022-11-25 | -9.72 | $46.59 | 92500 |
| 2022-11-23 | -12.47 | $46.27 | 265946 |
| 2022-11-22 | -9.35 | $46.56 | 416800 |
| 2022-11-21 | -13.53 | $45.96 | 286400 |
| 2022-11-18 | -15.48 | $45.70 | 652100 |
| 2022-11-17 | -8.71 | $45.47 | 1.9M |
| 2022-11-16 | -7.89 | $45.07 | 2.1M |
| 2022-11-15 | -30.77 | $41.40 | 661118 |
| 2022-11-14 | -43.93 | $40.10 | 576513 |
| 2022-11-11 | -10.73 | $43.23 | 352900 |
| 2022-11-10 | -8.73 | $41.60 | 307628 |
| 2022-11-09 | -16.83 | $39.78 | 411632 |
| 2022-11-08 | -10.34 | $40.37 | 285330 |
| 2022-11-07 | -1.95 | $40.65 | 263300 |
| 2022-11-04 | -1.76 | $39.39 | 345744 |
| 2022-11-03 | -17.12 | $37.88 | 412846 |
| 2022-11-02 | -36.48 | $36.09 | 201100 |
| 2022-11-01 | -15.04 | $37.43 | 217343 |
| 2022-10-31 | -17.12 | $37.30 | 260300 |
| 2022-10-28 | -4.32 | $38.10 | 303718 |
| 2022-10-27 | -15.82 | $36.91 | 307127 |
| 2022-10-26 | -20.00 | $36.60 | 153600 |
| 2022-10-25 | -14.02 | $36.78 | 170240 |
| 2022-10-24 | -22.90 | $35.52 | 648618 |
| 2022-10-21 | -15.87 | $35.83 | 202600 |
| 2022-10-20 | -36.51 | $34.92 | 179022 |
| 2022-10-19 | -27.75 | $35.40 | 285346 |
| 2022-10-18 | -33.65 | $36.26 | 314515 |
| 2022-10-17 | -62.72 | $34.48 | 265300 |
| 2022-10-14 | -92.58 | $32.59 | 259312 |
| 2022-10-13 | -80.25 | $33.37 | 402811 |
| 2022-10-12 | -75.35 | $33.90 | 300233 |
| 2022-10-11 | -82.03 | $33.50 | 364500 |
| 2022-10-10 | -94.90 | $32.79 | 189746 |
| 2022-10-07 | -78.59 | $34.30 | 249249 |
| 2022-10-06 | -68.65 | $35.20 | 916500 |
| 2022-10-05 | -57.73 | $36.19 | 554241 |
| 2022-10-04 | -61.92 | $35.81 | 714047 |
| 2022-10-03 | -79.58 | $34.21 | 290435 |
| 2022-09-30 | -88.96 | $33.36 | 459500 |
| 2022-09-29 | -88.85 | $33.37 | 523520 |
| 2022-09-28 | -92.11 | $33.50 | 673500 |
| 2022-09-27 | -96.46 | $33.19 | 316800 |
| 2022-09-26 | -95.86 | $33.80 | 273400 |
| 2022-09-23 | -88.07 | $34.79 | 432503 |
| 2022-09-22 | -99.50 | $35.09 | 166700 |
| 2022-09-21 | -100.00 | $36.85 | 228600 |
| 2022-09-20 | -87.77 | $37.95 | 237300 |
| 2022-09-19 | -85.27 | $38.15 | 386300 |
| 2022-09-16 | -93.69 | $37.50 | 795333 |
| 2022-09-15 | -94.84 | $38.38 | 392218 |
| 2022-09-14 | -85.27 | $39.25 | 477200 |
| 2022-09-13 | -80.54 | $39.77 | 213300 |
| 2022-09-12 | -60.31 | $41.35 | 233216 |
| 2022-09-09 | -66.07 | $40.90 | 275800 |
| 2022-09-08 | -75.16 | $40.19 | 218305 |
| 2022-09-07 | -86.38 | $39.34 | 293308 |
| 2022-09-06 | -96.33 | $38.71 | 497700 |
| 2022-09-02 | -97.31 | $39.91 | 371003 |
| 2022-09-01 | -94.36 | $40.20 | 304400 |
| 2022-08-31 | -94.31 | $41.09 | 302700 |
| 2022-08-30 | -95.59 | $41.51 | 188300 |
| 2022-08-29 | -80.61 | $42.36 | 143217 |
| 2022-08-26 | -50.70 | $43.16 | 259549 |
| 2022-08-25 | -24.83 | $44.64 | 184439 |
| 2022-08-24 | -38.99 | $43.83 | 140132 |
| 2022-08-23 | -44.25 | $43.48 | 257100 |
| 2022-08-22 | -40.14 | $43.72 | 351100 |
| 2022-08-19 | -18.18 | $45.00 | 275800 |
| 2022-08-18 | -21.78 | $44.79 | 279903 |
| 2022-08-17 | -34.65 | $44.04 | 236842 |
| 2022-08-16 | -12.18 | $45.35 | 441700 |
| 2022-08-15 | -1.76 | $45.81 | 152500 |
| 2022-08-12 | -6.54 | $45.26 | 124805 |
| 2022-08-11 | -14.43 | $44.80 | 129000 |
| 2022-08-10 | -12.90 | $44.25 | 135134 |
| 2022-08-09 | -41.94 | $42.54 | 387338 |
| 2022-08-08 | -14.43 | $44.16 | 258618 |
| 2022-08-05 | -1.62 | $44.60 | 136700 |
| 2022-08-04 | -3.71 | $44.31 | 174600 |
| 2022-08-03 | -1.89 | $44.32 | 172742 |
| 2022-08-02 | -31.23 | $42.60 | 249747 |
| 2022-08-01 | -39.92 | $42.16 | 307200 |
| 2022-07-29 | -61.54 | $41.22 | 530545 |
| 2022-07-28 | -61.17 | $41.24 | 391600 |
| 2022-07-27 | -64.85 | $41.18 | 534240 |
| 2022-07-26 | -82.56 | $40.51 | 663928 |
| 2022-07-25 | -69.26 | $41.57 | 471600 |
| 2022-07-22 | -63.74 | $42.01 | 183300 |
| 2022-07-21 | -52.45 | $42.91 | 174100 |
| 2022-07-20 | -57.59 | $42.50 | 394935 |
| 2022-07-19 | -46.80 | $43.36 | 194446 |
| 2022-07-18 | -81.81 | $40.57 | 351226 |
| 2022-07-15 | -88.96 | $40.00 | 334100 |
| 2022-07-14 | -92.60 | $39.71 | 372100 |
| 2022-07-13 | -88.76 | $40.46 | 197005 |
| 2022-07-12 | -87.64 | $40.85 | 331213 |
| 2022-07-11 | -88.22 | $40.91 | 235703 |
| 2022-07-08 | -84.18 | $41.66 | 221727 |
| 2022-07-07 | -76.49 | $42.49 | 275825 |
| 2022-07-06 | -88.33 | $41.26 | 932000 |
| 2022-07-05 | -88.02 | $41.38 | 442118 |
| 2022-07-01 | -82.07 | $43.82 | 241800 |
| 2022-06-30 | -84.02 | $43.75 | 440622 |
| 2022-06-29 | -95.53 | $43.08 | 289934 |
| 2022-06-28 | -90.82 | $43.67 | 230131 |
| 2022-06-27 | -62.99 | $46.37 | 384619 |
| 2022-06-24 | -70.52 | $45.64 | 993000 |
| 2022-06-23 | -94.23 | $43.34 | 539924 |
| 2022-06-22 | -92.89 | $43.47 | 536400 |
| 2022-06-21 | -94.94 | $43.67 | 478410 |
| 2022-06-17 | -97.73 | $43.43 | 697811 |
| 2022-06-16 | -92.23 | $44.29 | 683238 |
| 2022-06-15 | -86.34 | $45.21 | 431444 |
| 2022-06-14 | -88.72 | $45.01 | 658503 |
| 2022-06-13 | -95.13 | $44.47 | 730655 |
| 2022-06-10 | -99.42 | $45.64 | 277511 |
| 2022-06-09 | -51.86 | $48.43 | 349622 |
| 2022-06-08 | -39.04 | $49.40 | 416620 |
| 2022-06-07 | -25.45 | $50.21 | 718403 |
| 2022-06-06 | -13.90 | $51.24 | 547576 |
| 2022-06-03 | -37.00 | $49.18 | 478119 |
| 2022-06-02 | -11.88 | $51.42 | 753047 |
| 2022-06-01 | -22.66 | $49.84 | 317300 |
| 2022-05-31 | -20.69 | $50.00 | 526710 |
| 2022-05-27 | -19.83 | $50.07 | 215849 |
| 2022-05-26 | -27.46 | $49.45 | 374332 |
| 2022-05-25 | -34.85 | $48.85 | 267200 |
| 2022-05-24 | -33.99 | $48.92 | 437722 |
| 2022-05-23 | -28.82 | $49.34 | 521131 |
| 2022-05-20 | -51.48 | $47.50 | 371232 |
| 2022-05-19 | -66.14 | $46.79 | 340011 |
| 2022-05-18 | -57.53 | $48.13 | 164625 |
| 2022-05-17 | -35.97 | $50.93 | 473100 |
| 2022-05-16 | -45.23 | $49.87 | 275708 |
| 2022-05-13 | -42.23 | $50.25 | 446100 |
| 2022-05-12 | -69.78 | $47.34 | 306100 |
| 2022-05-11 | -86.91 | $45.46 | 682400 |
| 2022-05-10 | -69.42 | $48.00 | 804300 |
| 2022-05-09 | -95.60 | $46.13 | 763600 |
| 2022-05-06 | -78.14 | $48.25 | 307700 |
| 2022-05-05 | -66.35 | $48.87 | 427114 |
| 2022-05-04 | -47.16 | $50.95 | 435435 |
| 2022-05-03 | -52.65 | $50.12 | 647047 |
| 2022-05-02 | -65.28 | $48.21 | 354940 |
| 2022-04-29 | -73.28 | $47.00 | 269800 |
| 2022-04-28 | -60.25 | $48.97 | 277800 |
| 2022-04-27 | -73.02 | $47.04 | 392100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
13.46
2026-07-16
Close Price
$91.81
Vol: 724264
Average Directional Index - Detailed Analysis
Minimum
3.26
Average
21.37
Maximum
50.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.46 | $91.81 | 724264 |
| 2026-07-15 | 13.97 | $87.17 | 633228 |
| 2026-07-14 | 13.88 | $87.17 | 492447 |
| 2026-07-13 | 13.78 | $86.72 | 425000 |
| 2026-07-10 | 13.68 | $89.16 | 417444 |
| 2026-07-09 | 13.69 | $87.30 | 1.2M |
| 2026-07-08 | 13.66 | $86.56 | 830800 |
| 2026-07-07 | 13.65 | $94.02 | 764600 |
| 2026-07-06 | 14.28 | $97.04 | 500345 |
| 2026-07-02 | 14.87 | $92.78 | 548924 |
| 2026-07-01 | 15.47 | $93.69 | 677836 |
| 2026-06-30 | 16.18 | $98.63 | 563635 |
| 2026-06-29 | 16.33 | $98.25 | 653933 |
| 2026-06-26 | 16.48 | $100.61 | 1.2M |
| 2026-06-25 | 16.54 | $98.82 | 620400 |
| 2026-06-24 | 16.59 | $96.85 | 1.1M |
| 2026-06-23 | 16.90 | $96.62 | 813229 |
| 2026-06-22 | 17.16 | $102.28 | 915009 |
| 2026-06-18 | 16.72 | $106.20 | 1.6M |
| 2026-06-17 | 16.27 | $99.19 | 916905 |
| 2026-06-16 | 15.97 | $102.50 | 1.1M |
| 2026-06-15 | 15.82 | $96.72 | 1.6M |
| 2026-06-12 | 15.95 | $91.57 | 872224 |
| 2026-06-11 | 16.43 | $89.15 | 1.1M |
| 2026-06-10 | 16.48 | $82.92 | 1.1M |
| 2026-06-09 | 16.35 | $88.48 | 555700 |
| 2026-06-08 | 16.72 | $87.92 | 575646 |
| 2026-06-05 | 16.66 | $87.95 | 455950 |
| 2026-06-04 | 16.59 | $88.31 | 567500 |
| 2026-06-03 | 16.64 | $89.07 | 697612 |
| 2026-06-02 | 16.60 | $89.83 | 563309 |
| 2026-06-01 | 16.64 | $90.43 | 393304 |
| 2026-05-29 | 16.53 | $92.43 | 506100 |
| 2026-05-28 | 16.83 | $93.01 | 406307 |
| 2026-05-27 | 17.09 | $93.82 | 472548 |
| 2026-05-26 | 17.64 | $94.53 | 531700 |
| 2026-05-22 | 18.09 | $91.83 | 1.7M |
| 2026-05-21 | 18.11 | $91.18 | 640321 |
| 2026-05-20 | 18.06 | $90.49 | 759348 |
| 2026-05-19 | 17.78 | $84.46 | 570504 |
| 2026-05-18 | 17.07 | $88.03 | 387104 |
| 2026-05-15 | 16.67 | $88.60 | 421112 |
| 2026-05-14 | 16.20 | $91.17 | 432113 |
| 2026-05-13 | 15.98 | $91.02 | 628600 |
| 2026-05-12 | 15.75 | $94.20 | 488500 |
| 2026-05-11 | 15.82 | $96.57 | 683013 |
| 2026-05-08 | 16.20 | $100.94 | 638705 |
| 2026-05-07 | 16.90 | $102.39 | 807620 |
| 2026-05-06 | 17.64 | $101.53 | 719400 |
| 2026-05-05 | 18.34 | $97.23 | 481517 |
| 2026-05-04 | 18.38 | $94.91 | 504509 |
| 2026-05-01 | 18.41 | $97.94 | 423332 |
| 2026-04-30 | 18.68 | $98.27 | 473700 |
| 2026-04-29 | 18.68 | $96.30 | 760900 |
| 2026-04-28 | 18.69 | $99.53 | 437700 |
| 2026-04-27 | 19.11 | $103.26 | 577731 |
| 2026-04-24 | 19.87 | $101.28 | 512735 |
| 2026-04-23 | 20.59 | $102.92 | 430100 |
| 2026-04-22 | 21.47 | $103.86 | 684300 |
| 2026-04-21 | 22.55 | $105.61 | 587765 |
| 2026-04-20 | 23.48 | $107.66 | 1.1M |
| 2026-04-17 | 24.39 | $109.55 | 1.1M |
| 2026-04-16 | 25.35 | $98.93 | 710200 |
| 2026-04-15 | 26.02 | $101.41 | 475646 |
| 2026-04-14 | 27.02 | $104.16 | 629723 |
| 2026-04-13 | 28.10 | $102.39 | 506800 |
| 2026-04-10 | 28.94 | $101.65 | 494716 |
| 2026-04-09 | 29.90 | $102.25 | 585205 |
| 2026-04-08 | 31.04 | $102.95 | 1.1M |
| 2026-04-07 | 32.23 | $94.65 | 705800 |
| 2026-04-06 | 32.39 | $96.11 | 672700 |
| 2026-04-02 | 32.84 | $98.37 | 1.2M |
| 2026-04-01 | 33.33 | $101.00 | 949200 |
| 2026-03-31 | 34.05 | $96.66 | 890447 |
| 2026-03-30 | 34.15 | $91.34 | 843211 |
| 2026-03-27 | 33.30 | $91.58 | 814902 |
| 2026-03-26 | 32.28 | $92.45 | 1.1M |
| 2026-03-25 | 31.38 | $97.56 | 432644 |
| 2026-03-24 | 30.60 | $95.46 | 539208 |
| 2026-03-23 | 29.37 | $95.73 | 865000 |
| 2026-03-20 | 28.13 | $94.21 | 1.3M |
| 2026-03-19 | 26.83 | $98.34 | 627800 |
| 2026-03-18 | 25.47 | $97.19 | 849102 |
| 2026-03-17 | 24.24 | $99.50 | 841300 |
| 2026-03-16 | 22.95 | $98.31 | 597500 |
| 2026-03-13 | 21.69 | $97.93 | 627945 |
| 2026-03-12 | 20.37 | $103.60 | 435825 |
| 2026-03-11 | 19.26 | $108.14 | 356700 |
| 2026-03-10 | 18.36 | $107.75 | 669600 |
| 2026-03-09 | 17.48 | $107.02 | 405334 |
| 2026-03-06 | 16.17 | $107.79 | 300100 |
| 2026-03-05 | 15.11 | $113.40 | 367548 |
| 2026-03-04 | 14.39 | $117.71 | 408800 |
| 2026-03-03 | 13.80 | $116.61 | 397411 |
| 2026-03-02 | 13.18 | $121.64 | 380500 |
| 2026-02-27 | 13.36 | $126.17 | 438241 |
| 2026-02-26 | 13.70 | $124.87 | 421600 |
| 2026-02-25 | 14.29 | $124.78 | 446828 |
| 2026-02-24 | 14.72 | $125.31 | 438600 |
| 2026-02-23 | 15.30 | $122.65 | 431747 |
| 2026-02-20 | 15.92 | $128.63 | 413000 |
| 2026-02-19 | 16.20 | $130.60 | 340012 |
| 2026-02-18 | 16.06 | $132.87 | 382708 |
| 2026-02-17 | 15.56 | $133.43 | 291800 |
| 2026-02-13 | 15.16 | $134.82 | 392207 |
| 2026-02-12 | 14.74 | $133.91 | 588200 |
| 2026-02-11 | 14.02 | $134.52 | 316400 |
| 2026-02-10 | 13.36 | $134.44 | 330616 |
| 2026-02-09 | 12.80 | $132.81 | 584200 |
| 2026-02-06 | 12.31 | $134.05 | 1.1M |
| 2026-02-05 | 11.80 | $127.90 | 847200 |
| 2026-02-04 | 11.68 | $127.61 | 1.2M |
| 2026-02-03 | 11.84 | $117.87 | 954000 |
| 2026-02-02 | 11.31 | $114.62 | 1.5M |
| 2026-01-30 | 10.68 | $121.10 | 543100 |
| 2026-01-29 | 11.16 | $119.78 | 386000 |
| 2026-01-28 | 11.28 | $117.60 | 278800 |
| 2026-01-27 | 11.34 | $117.60 | 362200 |
| 2026-01-26 | 11.88 | $120.48 | 172132 |
| 2026-01-23 | 12.11 | $120.72 | 239805 |
| 2026-01-22 | 12.35 | $121.40 | 299525 |
| 2026-01-21 | 12.81 | $119.90 | 279846 |
| 2026-01-20 | 13.21 | $117.84 | 241000 |
| 2026-01-16 | 13.63 | $121.54 | 200700 |
| 2026-01-15 | 13.37 | $121.81 | 212839 |
| 2026-01-14 | 13.09 | $120.07 | 252900 |
| 2026-01-13 | 13.07 | $119.29 | 304438 |
| 2026-01-12 | 12.66 | $120.38 | 500711 |
| 2026-01-09 | 12.40 | $120.20 | 261900 |
| 2026-01-08 | 12.21 | $118.91 | 437305 |
| 2026-01-07 | 12.27 | $113.43 | 319200 |
| 2026-01-06 | 12.75 | $116.43 | 372600 |
| 2026-01-05 | 13.25 | $114.61 | 281000 |
| 2026-01-02 | 13.44 | $112.57 | 437445 |
| 2025-12-31 | 13.97 | $111.72 | 399840 |
| 2025-12-30 | 14.31 | $113.25 | 254803 |
| 2025-12-29 | 14.94 | $113.09 | 340248 |
| 2025-12-26 | 15.61 | $114.21 | 134305 |
| 2025-12-24 | 16.36 | $114.27 | 134015 |
| 2025-12-23 | 17.03 | $114.33 | 272400 |
| 2025-12-22 | 17.75 | $114.77 | 250602 |
| 2025-12-19 | 18.61 | $113.71 | 777900 |
| 2025-12-18 | 19.24 | $113.72 | 606918 |
| 2025-12-17 | 19.80 | $112.83 | 574615 |
| 2025-12-16 | 20.39 | $114.39 | 387600 |
| 2025-12-15 | 21.36 | $115.45 | 265000 |
| 2025-12-12 | 22.38 | $116.14 | 819000 |
| 2025-12-11 | 23.36 | $115.70 | 586822 |
| 2025-12-10 | 24.57 | $113.74 | 819189 |
| 2025-12-09 | 25.65 | $109.61 | 664713 |
| 2025-12-08 | 25.60 | $108.08 | 574214 |
| 2025-12-05 | 25.65 | $110.65 | 443900 |
| 2025-12-04 | 26.09 | $113.26 | 559700 |
| 2025-12-03 | 26.78 | $112.71 | 322300 |
| 2025-12-02 | 27.27 | $109.35 | 531128 |
| 2025-12-01 | 27.44 | $109.85 | 697400 |
| 2025-11-28 | 27.65 | $112.24 | 103700 |
| 2025-11-26 | 28.40 | $111.99 | 464800 |
| 2025-11-25 | 29.18 | $111.55 | 774133 |
| 2025-11-24 | 29.56 | $107.35 | 523900 |
| 2025-11-21 | 29.24 | $106.00 | 565003 |
| 2025-11-20 | 28.27 | $104.39 | 455300 |
| 2025-11-19 | 27.31 | $104.95 | 545621 |
| 2025-11-18 | 26.35 | $107.04 | 580222 |
| 2025-11-17 | 25.45 | $107.16 | 527200 |
| 2025-11-14 | 24.66 | $111.75 | 370000 |
| 2025-11-13 | 24.23 | $111.80 | 372023 |
| 2025-11-12 | 23.99 | $113.07 | 681200 |
| 2025-11-11 | 23.85 | $115.21 | 320600 |
| 2025-11-10 | 23.84 | $115.06 | 282000 |
| 2025-11-07 | 23.83 | $114.39 | 335600 |
| 2025-11-06 | 23.34 | $111.98 | 307013 |
| 2025-11-05 | 22.62 | $112.48 | 631313 |
| 2025-11-04 | 21.71 | $111.65 | 578200 |
| 2025-11-03 | 20.75 | $115.05 | 375763 |
| 2025-10-31 | 20.27 | $116.82 | 432900 |
| 2025-10-30 | 20.10 | $118.12 | 788600 |
| 2025-10-29 | 19.93 | $114.34 | 1.2M |
| 2025-10-28 | 19.74 | $121.14 | 577500 |
| 2025-10-27 | 19.97 | $121.47 | 308200 |
| 2025-10-24 | 20.22 | $120.10 | 393200 |
| 2025-10-23 | 20.48 | $123.33 | 378645 |
| 2025-10-22 | 20.67 | $120.73 | 833318 |
| 2025-10-21 | 20.70 | $123.35 | 442611 |
| 2025-10-20 | 20.22 | $122.84 | 536507 |
| 2025-10-17 | 19.81 | $121.87 | 316324 |
| 2025-10-16 | 19.62 | $121.66 | 418942 |
| 2025-10-15 | 19.42 | $121.36 | 456529 |
| 2025-10-14 | 19.22 | $120.34 | 475200 |
| 2025-10-13 | 19.21 | $115.74 | 455605 |
| 2025-10-10 | 19.79 | $115.98 | 280800 |
| 2025-10-09 | 20.35 | $118.43 | 280700 |
| 2025-10-08 | 20.48 | $119.78 | 346100 |
| 2025-10-07 | 20.76 | $117.40 | 367517 |
| 2025-10-06 | 21.17 | $118.64 | 464618 |
| 2025-10-03 | 21.64 | $117.56 | 590923 |
| 2025-10-02 | 22.18 | $112.52 | 299709 |
| 2025-10-01 | 22.73 | $111.41 | 255925 |
| 2025-09-30 | 23.02 | $111.74 | 395845 |
| 2025-09-29 | 23.32 | $109.61 | 526700 |
| 2025-09-26 | 23.65 | $110.06 | 393500 |
| 2025-09-25 | 23.58 | $109.90 | 460000 |
| 2025-09-24 | 23.20 | $108.14 | 749322 |
| 2025-09-23 | 22.90 | $109.45 | 784922 |
| 2025-09-22 | 22.73 | $110.80 | 735000 |
| 2025-09-19 | 22.46 | $110.45 | 1.3M |
| 2025-09-18 | 22.16 | $109.64 | 759928 |
| 2025-09-17 | 22.06 | $109.53 | 552502 |
| 2025-09-16 | 21.96 | $108.82 | 455300 |
| 2025-09-15 | 21.41 | $109.07 | 491942 |
| 2025-09-12 | 21.01 | $110.28 | 457200 |
| 2025-09-11 | 20.77 | $113.08 | 512919 |
| 2025-09-10 | 20.92 | $113.60 | 272223 |
| 2025-09-09 | 21.10 | $113.96 | 266584 |
| 2025-09-08 | 21.33 | $116.39 | 442200 |
| 2025-09-05 | 21.89 | $117.80 | 236900 |
| 2025-09-04 | 22.59 | $116.42 | 306449 |
| 2025-09-03 | 22.85 | $114.06 | 327200 |
| 2025-09-02 | 22.82 | $114.88 | 251312 |
| 2025-08-29 | 22.74 | $115.37 | 323141 |
| 2025-08-28 | 22.91 | $116.81 | 435133 |
| 2025-08-27 | 23.26 | $117.50 | 445000 |
| 2025-08-26 | 23.71 | $117.53 | 402631 |
| 2025-08-25 | 23.99 | $115.36 | 477700 |
| 2025-08-22 | 24.35 | $117.14 | 367148 |
| 2025-08-21 | 24.69 | $111.93 | 936400 |
| 2025-08-20 | 24.22 | $112.70 | 476589 |
| 2025-08-19 | 23.82 | $113.31 | 654010 |
| 2025-08-18 | 23.39 | $110.25 | 452047 |
| 2025-08-15 | 22.40 | $110.31 | 280704 |
| 2025-08-14 | 21.38 | $111.68 | 328805 |
| 2025-08-13 | 20.38 | $114.42 | 671000 |
| 2025-08-12 | 19.48 | $112.21 | 366600 |
| 2025-08-11 | 18.23 | $108.78 | 463420 |
| 2025-08-08 | 16.77 | $111.13 | 406800 |
| 2025-08-07 | 15.35 | $115.86 | 980800 |
| 2025-08-06 | 13.98 | $109.27 | 2.1M |
| 2025-08-05 | 12.53 | $132.03 | 338083 |
| 2025-08-04 | 12.72 | $131.03 | 244801 |
| 2025-08-01 | 12.66 | $130.42 | 534518 |
| 2025-07-31 | 12.60 | $134.17 | 312500 |
| 2025-07-30 | 12.21 | $132.47 | 427684 |
| 2025-07-29 | 12.37 | $130.34 | 140139 |
| 2025-07-28 | 12.17 | $131.63 | 515203 |
| 2025-07-25 | 11.78 | $133.28 | 177923 |
| 2025-07-24 | 11.56 | $132.07 | 205600 |
| 2025-07-23 | 11.49 | $132.28 | 252500 |
| 2025-07-22 | 11.33 | $130.86 | 232611 |
| 2025-07-21 | 11.30 | $128.04 | 263036 |
| 2025-07-18 | 11.27 | $129.99 | 241426 |
| 2025-07-17 | 10.99 | $129.63 | 281307 |
| 2025-07-16 | 10.70 | $125.32 | 231834 |
| 2025-07-15 | 11.25 | $123.87 | 243100 |
| 2025-07-14 | 11.48 | $126.68 | 180706 |
| 2025-07-11 | 11.25 | $127.33 | 240200 |
| 2025-07-10 | 10.95 | $128.22 | 221223 |
| 2025-07-09 | 10.51 | $126.47 | 274945 |
| 2025-07-08 | 10.34 | $126.47 | 368200 |
| 2025-07-07 | 10.27 | $124.97 | 352900 |
| 2025-07-03 | 10.26 | $125.45 | 153726 |
| 2025-07-02 | 10.37 | $124.92 | 232008 |
| 2025-07-01 | 10.71 | $124.08 | 239400 |
| 2025-06-30 | 11.07 | $120.55 | 330800 |
| 2025-06-27 | 11.22 | $120.70 | 297919 |
| 2025-06-26 | 11.50 | $121.28 | 296400 |
| 2025-06-25 | 11.49 | $118.66 | 358117 |
| 2025-06-24 | 11.06 | $118.44 | 321922 |
| 2025-06-23 | 10.60 | $117.49 | 331411 |
| 2025-06-20 | 9.73 | $115.63 | 892900 |
| 2025-06-18 | 8.89 | $118.18 | 456400 |
| 2025-06-17 | 8.31 | $119.57 | 312700 |
| 2025-06-16 | 8.09 | $123.74 | 650000 |
| 2025-06-13 | 8.44 | $124.13 | 335637 |
| 2025-06-12 | 8.78 | $125.12 | 154122 |
| 2025-06-11 | 9.03 | $126.52 | 158541 |
| 2025-06-10 | 9.00 | $126.19 | 134010 |
| 2025-06-09 | 8.97 | $127.50 | 206429 |
| 2025-06-06 | 8.63 | $127.00 | 131910 |
| 2025-06-05 | 8.47 | $125.67 | 213205 |
| 2025-06-04 | 8.41 | $124.24 | 161500 |
| 2025-06-03 | 8.59 | $123.43 | 294800 |
| 2025-06-02 | 8.93 | $122.21 | 213920 |
| 2025-05-30 | 9.24 | $122.99 | 252000 |
| 2025-05-29 | 9.66 | $123.80 | 238946 |
| 2025-05-28 | 10.15 | $123.56 | 166722 |
| 2025-05-27 | 10.47 | $126.53 | 334232 |
| 2025-05-23 | 10.76 | $123.22 | 171800 |
| 2025-05-22 | 11.25 | $124.91 | 182400 |
| 2025-05-21 | 11.67 | $125.56 | 151028 |
| 2025-05-20 | 11.94 | $128.90 | 156700 |
| 2025-05-19 | 11.70 | $129.74 | 175002 |
| 2025-05-16 | 11.45 | $130.25 | 214800 |
| 2025-05-15 | 11.11 | $128.28 | 208613 |
| 2025-05-14 | 10.89 | $128.55 | 295900 |
| 2025-05-13 | 10.50 | $129.44 | 303021 |
| 2025-05-12 | 9.99 | $128.66 | 286700 |
| 2025-05-09 | 9.46 | $127.86 | 271300 |
| 2025-05-08 | 9.32 | $125.93 | 255202 |
| 2025-05-07 | 9.38 | $122.07 | 312813 |
| 2025-05-06 | 9.61 | $122.29 | 250900 |
| 2025-05-05 | 10.09 | $122.63 | 339500 |
| 2025-05-02 | 10.56 | $123.77 | 335700 |
| 2025-05-01 | 11.06 | $118.23 | 411500 |
| 2025-04-30 | 11.60 | $120.12 | 384920 |
| 2025-04-29 | 11.74 | $118.50 | 324606 |
| 2025-04-28 | 12.18 | $119.25 | 304137 |
| 2025-04-25 | 12.78 | $119.95 | 162752 |
| 2025-04-24 | 13.16 | $120.00 | 189145 |
| 2025-04-23 | 13.56 | $115.30 | 287946 |
| 2025-04-22 | 13.90 | $112.95 | 252600 |
| 2025-04-21 | 13.48 | $109.82 | 172600 |
| 2025-04-17 | 12.86 | $113.38 | 228800 |
| 2025-04-16 | 12.61 | $113.49 | 272202 |
| 2025-04-15 | 12.34 | $115.55 | 189000 |
| 2025-04-14 | 12.37 | $115.46 | 286145 |
| 2025-04-11 | 12.29 | $115.32 | 341444 |
| 2025-04-10 | 12.14 | $113.09 | 783624 |
| 2025-04-09 | 11.99 | $117.58 | 736500 |
| 2025-04-08 | 11.83 | $104.48 | 332431 |
| 2025-04-07 | 10.64 | $105.62 | 545241 |
| 2025-04-04 | 9.39 | $107.11 | 490209 |
| 2025-04-03 | 8.36 | $112.87 | 733300 |
| 2025-04-02 | 8.02 | $123.18 | 277500 |
| 2025-04-01 | 8.31 | $120.90 | 327300 |
| 2025-03-31 | 8.34 | $116.50 | 368349 |
| 2025-03-28 | 7.81 | $115.84 | 353900 |
| 2025-03-27 | 7.48 | $119.58 | 327914 |
| 2025-03-26 | 7.46 | $120.45 | 306800 |
| 2025-03-25 | 7.84 | $122.77 | 287544 |
| 2025-03-24 | 8.01 | $122.89 | 304606 |
| 2025-03-21 | 8.32 | $118.96 | 443471 |
| 2025-03-20 | 8.18 | $120.38 | 286100 |
| 2025-03-19 | 8.50 | $122.40 | 591000 |
| 2025-03-18 | 8.84 | $119.77 | 334000 |
| 2025-03-17 | 9.12 | $121.84 | 339107 |
| 2025-03-14 | 9.47 | $120.28 | 451000 |
| 2025-03-13 | 9.39 | $115.91 | 409400 |
| 2025-03-12 | 9.30 | $119.65 | 807921 |
| 2025-03-11 | 9.70 | $125.28 | 881800 |
| 2025-03-10 | 10.02 | $122.41 | 488048 |
| 2025-03-07 | 10.54 | $122.47 | 180701 |
| 2025-03-06 | 10.73 | $120.51 | 278934 |
| 2025-03-05 | 10.85 | $121.15 | 206500 |
| 2025-03-04 | 10.83 | $117.56 | 292500 |
| 2025-03-03 | 10.50 | $120.42 | 228900 |
| 2025-02-28 | 10.62 | $125.30 | 242200 |
| 2025-02-27 | 11.09 | $124.13 | 456444 |
| 2025-02-26 | 11.43 | $124.48 | 360542 |
| 2025-02-25 | 11.79 | $123.55 | 467210 |
| 2025-02-24 | 12.37 | $121.47 | 284822 |
| 2025-02-21 | 12.74 | $120.15 | 329800 |
| 2025-02-20 | 13.23 | $120.11 | 460838 |
| 2025-02-19 | 13.75 | $125.13 | 596710 |
| 2025-02-18 | 13.76 | $131.67 | 421700 |
| 2025-02-14 | 12.78 | $129.19 | 220940 |
| 2025-02-13 | 12.54 | $128.92 | 230616 |
| 2025-02-12 | 12.29 | $124.08 | 163902 |
| 2025-02-11 | 12.31 | $122.72 | 110629 |
| 2025-02-10 | 12.81 | $122.85 | 171913 |
| 2025-02-07 | 13.48 | $122.83 | 135111 |
| 2025-02-06 | 14.14 | $124.35 | 202516 |
| 2025-02-05 | 14.83 | $121.82 | 110100 |
| 2025-02-04 | 15.09 | $121.64 | 125500 |
| 2025-02-03 | 15.38 | $120.09 | 146600 |
| 2025-01-31 | 15.50 | $123.84 | 156100 |
| 2025-01-30 | 16.21 | $124.24 | 162400 |
| 2025-01-29 | 16.95 | $121.41 | 179800 |
| 2025-01-28 | 17.56 | $122.71 | 172445 |
| 2025-01-27 | 18.15 | $120.98 | 142300 |
| 2025-01-24 | 18.78 | $124.00 | 213600 |
| 2025-01-23 | 19.75 | $123.78 | 197706 |
| 2025-01-22 | 20.60 | $125.34 | 192500 |
| 2025-01-21 | 21.24 | $128.48 | 194715 |
| 2025-01-17 | 22.02 | $123.91 | 207833 |
| 2025-01-16 | 23.00 | $124.06 | 162800 |
| 2025-01-15 | 23.87 | $121.07 | 182300 |
| 2025-01-14 | 24.46 | $120.05 | 184100 |
| 2025-01-13 | 24.52 | $116.79 | 204345 |
| 2025-01-10 | 23.89 | $115.04 | 212000 |
| 2025-01-08 | 23.27 | $117.62 | 316945 |
| 2025-01-07 | 22.78 | $117.18 | 262100 |
| 2025-01-06 | 22.34 | $117.98 | 362539 |
| 2025-01-03 | 21.86 | $117.93 | 190124 |
| 2025-01-02 | 21.88 | $118.33 | 193900 |
| 2024-12-31 | 22.01 | $119.94 | 152624 |
| 2024-12-30 | 22.50 | $120.19 | 115403 |
| 2024-12-27 | 22.97 | $121.41 | 130300 |
| 2024-12-26 | 23.83 | $122.74 | 83800 |
| 2024-12-24 | 24.88 | $122.35 | 57823 |
| 2024-12-23 | 25.83 | $121.01 | 170939 |
| 2024-12-20 | 26.61 | $120.67 | 831927 |
| 2024-12-19 | 27.44 | $122.12 | 442810 |
| 2024-12-18 | 28.48 | $123.88 | 427800 |
| 2024-12-17 | 29.97 | $129.51 | 354900 |
| 2024-12-16 | 30.47 | $130.51 | 260900 |
| 2024-12-13 | 31.00 | $127.63 | 272600 |
| 2024-12-12 | 32.05 | $128.06 | 139800 |
| 2024-12-11 | 32.82 | $128.82 | 290400 |
| 2024-12-10 | 33.18 | $130.06 | 316000 |
| 2024-12-09 | 33.67 | $128.39 | 276809 |
| 2024-12-06 | 34.23 | $128.41 | 337500 |
| 2024-12-05 | 34.47 | $130.32 | 199000 |
| 2024-12-04 | 34.51 | $131.00 | 185100 |
| 2024-12-03 | 34.38 | $129.68 | 257847 |
| 2024-12-02 | 34.40 | $130.45 | 269040 |
| 2024-11-29 | 34.42 | $129.08 | 159610 |
| 2024-11-27 | 34.57 | $128.26 | 161400 |
| 2024-11-26 | 34.83 | $128.72 | 155700 |
| 2024-11-25 | 34.92 | $129.12 | 285902 |
| 2024-11-22 | 34.83 | $127.54 | 349211 |
| 2024-11-21 | 35.02 | $125.46 | 370600 |
| 2024-11-20 | 35.42 | $122.01 | 488900 |
| 2024-11-19 | 36.10 | $121.20 | 298800 |
| 2024-11-18 | 36.99 | $122.36 | 331637 |
| 2024-11-15 | 37.80 | $124.11 | 289400 |
| 2024-11-14 | 38.28 | $126.44 | 278100 |
| 2024-11-13 | 38.36 | $128.93 | 278610 |
| 2024-11-12 | 37.82 | $131.91 | 276210 |
| 2024-11-11 | 36.61 | $135.08 | 245344 |
| 2024-11-08 | 35.22 | $131.22 | 258318 |
| 2024-11-07 | 33.86 | $132.38 | 354600 |
| 2024-11-06 | 32.20 | $133.11 | 473000 |
| 2024-11-05 | 30.42 | $126.70 | 264104 |
| 2024-11-04 | 29.07 | $122.51 | 219900 |
| 2024-11-01 | 27.79 | $123.45 | 301700 |
| 2024-10-31 | 26.21 | $123.04 | 402407 |
| 2024-10-30 | 24.59 | $125.43 | 537947 |
| 2024-10-29 | 22.84 | $125.53 | 705600 |
| 2024-10-28 | 21.10 | $111.42 | 306829 |
| 2024-10-25 | 20.69 | $110.04 | 174900 |
| 2024-10-24 | 20.26 | $111.09 | 372600 |
| 2024-10-23 | 20.07 | $111.49 | 276732 |
| 2024-10-22 | 19.57 | $111.04 | 311900 |
| 2024-10-21 | 18.77 | $112.89 | 286100 |
| 2024-10-18 | 17.58 | $113.92 | 305300 |
| 2024-10-17 | 16.33 | $112.50 | 235200 |
| 2024-10-16 | 15.21 | $111.25 | 304500 |
| 2024-10-15 | 14.14 | $109.18 | 287600 |
| 2024-10-14 | 13.17 | $108.98 | 168430 |
| 2024-10-11 | 12.36 | $106.87 | 172600 |
| 2024-10-10 | 11.87 | $103.10 | 183100 |
| 2024-10-09 | 12.08 | $103.93 | 135600 |
| 2024-10-08 | 12.12 | $103.12 | 203700 |
| 2024-10-07 | 12.48 | $102.98 | 195226 |
| 2024-10-04 | 12.95 | $103.15 | 214600 |
| 2024-10-03 | 13.45 | $101.75 | 154016 |
| 2024-10-02 | 13.97 | $104.84 | 153806 |
| 2024-10-01 | 14.14 | $104.98 | 153100 |
| 2024-09-30 | 14.11 | $106.31 | 240038 |
| 2024-09-27 | 13.84 | $106.51 | 148418 |
| 2024-09-26 | 13.31 | $107.03 | 143500 |
| 2024-09-25 | 13.03 | $105.19 | 133109 |
| 2024-09-24 | 12.90 | $105.89 | 156200 |
| 2024-09-23 | 12.49 | $105.74 | 173600 |
| 2024-09-20 | 12.13 | $105.60 | 550900 |
| 2024-09-19 | 11.85 | $105.93 | 266300 |
| 2024-09-18 | 11.51 | $103.30 | 239400 |
| 2024-09-17 | 11.15 | $103.81 | 206300 |
| 2024-09-16 | 11.07 | $100.98 | 192813 |
| 2024-09-13 | 11.49 | $98.86 | 165930 |
| 2024-09-12 | 12.08 | $97.69 | 348211 |
| 2024-09-11 | 12.22 | $96.59 | 229318 |
| 2024-09-10 | 12.14 | $95.50 | 146400 |
| 2024-09-09 | 12.29 | $94.84 | 262229 |
| 2024-09-06 | 12.20 | $93.95 | 281938 |
| 2024-09-05 | 12.15 | $95.35 | 345246 |
| 2024-09-04 | 12.30 | $96.97 | 258400 |
| 2024-09-03 | 12.64 | $98.37 | 215626 |
| 2024-08-30 | 13.22 | $104.97 | 143600 |
| 2024-08-29 | 12.95 | $103.22 | 156100 |
| 2024-08-28 | 12.69 | $103.05 | 161900 |
| 2024-08-27 | 12.48 | $102.76 | 134128 |
| 2024-08-26 | 12.49 | $103.08 | 312400 |
| 2024-08-23 | 12.07 | $103.71 | 164279 |
| 2024-08-22 | 12.08 | $100.60 | 102800 |
| 2024-08-21 | 12.58 | $100.54 | 169734 |
| 2024-08-20 | 13.20 | $98.62 | 156200 |
| 2024-08-19 | 13.78 | $100.79 | 149012 |
| 2024-08-16 | 14.11 | $100.19 | 219428 |
| 2024-08-15 | 14.48 | $99.56 | 205200 |
| 2024-08-14 | 14.96 | $97.60 | 285436 |
| 2024-08-13 | 15.62 | $95.06 | 153200 |
| 2024-08-12 | 15.78 | $94.02 | 138300 |
| 2024-08-09 | 15.90 | $94.62 | 112100 |
| 2024-08-08 | 16.02 | $94.75 | 178200 |
| 2024-08-07 | 16.26 | $93.01 | 216226 |
| 2024-08-06 | 16.51 | $94.51 | 189000 |
| 2024-08-05 | 16.72 | $92.84 | 470300 |
| 2024-08-02 | 16.33 | $95.99 | 575200 |
| 2024-08-01 | 15.92 | $98.24 | 448938 |
| 2024-07-31 | 16.55 | $101.60 | 240100 |
| 2024-07-30 | 16.84 | $100.17 | 218600 |
| 2024-07-29 | 17.67 | $98.94 | 210700 |
| 2024-07-26 | 18.56 | $99.97 | 279737 |
| 2024-07-25 | 19.38 | $99.42 | 224336 |
| 2024-07-24 | 20.27 | $98.03 | 216341 |
| 2024-07-23 | 21.05 | $101.48 | 157621 |
| 2024-07-22 | 21.47 | $100.79 | 291607 |
| 2024-07-19 | 22.09 | $97.78 | 181642 |
| 2024-07-18 | 23.17 | $98.07 | 237100 |
| 2024-07-17 | 23.96 | $99.97 | 245000 |
| 2024-07-16 | 24.34 | $103.32 | 224438 |
| 2024-07-15 | 24.78 | $99.56 | 346700 |
| 2024-07-12 | 25.82 | $95.81 | 173600 |
| 2024-07-11 | 26.88 | $95.73 | 173516 |
| 2024-07-10 | 27.68 | $93.18 | 177010 |
| 2024-07-09 | 27.79 | $92.07 | 183501 |
| 2024-07-08 | 27.66 | $92.35 | 241900 |
| 2024-07-05 | 27.54 | $91.98 | 363100 |
| 2024-07-03 | 27.41 | $93.22 | 195200 |
| 2024-07-02 | 27.56 | $92.60 | 262900 |
| 2024-07-01 | 27.55 | $92.76 | 175528 |
| 2024-06-28 | 27.63 | $94.43 | 712300 |
| 2024-06-27 | 27.90 | $94.83 | 200342 |
| 2024-06-26 | 27.68 | $95.49 | 232826 |
| 2024-06-25 | 27.38 | $94.03 | 242936 |
| 2024-06-24 | 27.14 | $96.46 | 189605 |
| 2024-06-21 | 27.23 | $96.56 | 615746 |
| 2024-06-20 | 27.18 | $96.32 | 270012 |
| 2024-06-18 | 27.06 | $95.43 | 285300 |
| 2024-06-17 | 26.63 | $93.92 | 296708 |
| 2024-06-14 | 25.83 | $92.00 | 484300 |
| 2024-06-13 | 24.99 | $96.38 | 355642 |
| 2024-06-12 | 24.91 | $98.44 | 283932 |
| 2024-06-11 | 25.03 | $95.53 | 349917 |
| 2024-06-10 | 24.18 | $95.64 | 489546 |
| 2024-06-07 | 23.17 | $93.36 | 157700 |
| 2024-06-06 | 22.21 | $94.26 | 368347 |
| 2024-06-05 | 21.27 | $95.53 | 244400 |
| 2024-06-04 | 20.48 | $95.37 | 542700 |
| 2024-06-03 | 19.66 | $97.16 | 283705 |
| 2024-05-31 | 19.08 | $102.82 | 527400 |
| 2024-05-30 | 19.06 | $102.28 | 207400 |
| 2024-05-29 | 19.16 | $100.50 | 301902 |
| 2024-05-28 | 18.96 | $101.58 | 304900 |
| 2024-05-24 | 18.77 | $103.69 | 393200 |
| 2024-05-23 | 18.88 | $103.08 | 302400 |
| 2024-05-22 | 19.15 | $106.34 | 146528 |
| 2024-05-21 | 20.15 | $107.86 | 194600 |
| 2024-05-20 | 20.97 | $108.14 | 140121 |
| 2024-05-17 | 21.59 | $108.03 | 174300 |
| 2024-05-16 | 22.24 | $108.66 | 120404 |
| 2024-05-15 | 22.68 | $111.02 | 184936 |
| 2024-05-14 | 22.95 | $108.45 | 142515 |
| 2024-05-13 | 23.58 | $108.42 | 202411 |
| 2024-05-10 | 24.23 | $110.27 | 208840 |
| 2024-05-09 | 24.61 | $109.05 | 181010 |
| 2024-05-08 | 25.28 | $109.45 | 409544 |
| 2024-05-07 | 25.72 | $110.07 | 492636 |
| 2024-05-06 | 26.35 | $107.59 | 204234 |
| 2024-05-03 | 27.58 | $104.94 | 280500 |
| 2024-05-02 | 28.53 | $103.50 | 321600 |
| 2024-05-01 | 29.10 | $101.25 | 412841 |
| 2024-04-30 | 29.70 | $105.88 | 291341 |
| 2024-04-29 | 31.05 | $107.85 | 237047 |
| 2024-04-26 | 32.06 | $107.86 | 120338 |
| 2024-04-25 | 33.26 | $106.82 | 199400 |
| 2024-04-24 | 34.65 | $107.45 | 189800 |
| 2024-04-23 | 35.52 | $108.25 | 170300 |
| 2024-04-22 | 36.78 | $105.20 | 330631 |
| 2024-04-19 | 38.43 | $106.02 | 190210 |
| 2024-04-18 | 40.32 | $105.79 | 131000 |
| 2024-04-17 | 42.06 | $106.47 | 211208 |
| 2024-04-16 | 43.77 | $107.59 | 160100 |
| 2024-04-15 | 45.49 | $107.55 | 147200 |
| 2024-04-12 | 46.99 | $107.93 | 381600 |
| 2024-04-11 | 48.55 | $110.31 | 230200 |
| 2024-04-10 | 49.35 | $110.05 | 162400 |
| 2024-04-09 | 50.18 | $111.84 | 225800 |
| 2024-04-08 | 50.17 | $113.86 | 173510 |
| 2024-04-05 | 49.28 | $113.74 | 286541 |
| 2024-04-04 | 48.38 | $110.95 | 427454 |
| 2024-04-03 | 47.44 | $112.10 | 362400 |
| 2024-04-02 | 46.66 | $110.34 | 461900 |
| 2024-04-01 | 46.04 | $110.53 | 296119 |
| 2024-03-28 | 45.20 | $110.57 | 352546 |
| 2024-03-27 | 44.16 | $110.10 | 200528 |
| 2024-03-26 | 43.18 | $108.35 | 218814 |
| 2024-03-25 | 42.29 | $107.57 | 186000 |
| 2024-03-22 | 41.41 | $108.07 | 233549 |
| 2024-03-21 | 40.49 | $108.12 | 378900 |
| 2024-03-20 | 39.52 | $106.50 | 355431 |
| 2024-03-19 | 38.73 | $103.85 | 387815 |
| 2024-03-18 | 38.21 | $102.32 | 409523 |
| 2024-03-15 | 37.42 | $99.44 | 767546 |
| 2024-03-14 | 37.28 | $98.90 | 364300 |
| 2024-03-13 | 37.25 | $98.70 | 282538 |
| 2024-03-12 | 37.23 | $99.58 | 205900 |
| 2024-03-11 | 37.10 | $98.74 | 186300 |
| 2024-03-08 | 36.96 | $100.60 | 157927 |
| 2024-03-07 | 35.94 | $100.02 | 140728 |
| 2024-03-06 | 34.94 | $99.99 | 252800 |
| 2024-03-05 | 34.04 | $98.98 | 192602 |
| 2024-03-04 | 33.13 | $99.69 | 262330 |
| 2024-03-01 | 32.15 | $99.00 | 307600 |
| 2024-02-29 | 31.18 | $99.12 | 437400 |
| 2024-02-28 | 30.16 | $97.08 | 292340 |
| 2024-02-27 | 29.31 | $96.51 | 216400 |
| 2024-02-26 | 28.45 | $97.09 | 292700 |
| 2024-02-23 | 27.60 | $94.46 | 227004 |
| 2024-02-22 | 27.26 | $93.82 | 253522 |
| 2024-02-21 | 26.90 | $94.00 | 229300 |
| 2024-02-20 | 26.73 | $93.15 | 194811 |
| 2024-02-16 | 26.71 | $93.41 | 129700 |
| 2024-02-15 | 26.14 | $93.85 | 361947 |
| 2024-02-14 | 25.59 | $90.30 | 116500 |
| 2024-02-13 | 25.83 | $89.59 | 243833 |
| 2024-02-12 | 26.39 | $90.19 | 125201 |
| 2024-02-09 | 25.72 | $90.24 | 131505 |
| 2024-02-08 | 25.02 | $88.93 | 345704 |
| 2024-02-07 | 24.73 | $87.96 | 245000 |
| 2024-02-06 | 24.28 | $88.71 | 110100 |
| 2024-02-05 | 24.38 | $87.99 | 176300 |
| 2024-02-02 | 24.49 | $88.42 | 157200 |
| 2024-02-01 | 24.65 | $87.31 | 301831 |
| 2024-01-31 | 25.13 | $85.99 | 303709 |
| 2024-01-30 | 25.64 | $87.07 | 163000 |
| 2024-01-29 | 25.74 | $87.37 | 115029 |
| 2024-01-26 | 26.10 | $86.34 | 120855 |
| 2024-01-25 | 26.38 | $86.64 | 170230 |
| 2024-01-24 | 26.67 | $86.59 | 131040 |
| 2024-01-23 | 26.88 | $87.53 | 167424 |
| 2024-01-22 | 26.63 | $87.07 | 108700 |
| 2024-01-19 | 26.38 | $87.34 | 296800 |
| 2024-01-18 | 26.35 | $85.62 | 163144 |
| 2024-01-17 | 26.76 | $83.20 | 128700 |
| 2024-01-16 | 27.87 | $83.52 | 157100 |
| 2024-01-12 | 29.01 | $83.93 | 166404 |
| 2024-01-11 | 29.84 | $84.53 | 240537 |
| 2024-01-10 | 31.02 | $84.52 | 120700 |
| 2024-01-09 | 32.13 | $84.42 | 86800 |
| 2024-01-08 | 33.41 | $84.20 | 145946 |
| 2024-01-05 | 34.39 | $84.42 | 230900 |
| 2024-01-04 | 35.43 | $84.01 | 338000 |
| 2024-01-03 | 36.63 | $83.48 | 200300 |
| 2024-01-02 | 38.01 | $85.08 | 215200 |
| 2023-12-29 | 38.82 | $86.62 | 124913 |
| 2023-12-28 | 38.45 | $87.49 | 107025 |
| 2023-12-27 | 37.85 | $87.33 | 147025 |
| 2023-12-26 | 37.11 | $87.28 | 52000 |
| 2023-12-22 | 36.37 | $87.01 | 101231 |
| 2023-12-21 | 35.58 | $86.58 | 137100 |
| 2023-12-20 | 34.86 | $86.26 | 150526 |
| 2023-12-19 | 33.98 | $86.77 | 248500 |
| 2023-12-18 | 33.13 | $86.32 | 228400 |
| 2023-12-15 | 32.41 | $85.72 | 892400 |
| 2023-12-14 | 31.48 | $85.38 | 263900 |
| 2023-12-13 | 30.59 | $83.13 | 288443 |
| 2023-12-12 | 29.97 | $82.31 | 186147 |
| 2023-12-11 | 29.55 | $82.53 | 206900 |
| 2023-12-08 | 29.11 | $82.15 | 222002 |
| 2023-12-07 | 28.86 | $81.50 | 185300 |
| 2023-12-06 | 28.50 | $81.67 | 383202 |
| 2023-12-05 | 28.12 | $79.98 | 321103 |
| 2023-12-04 | 28.16 | $79.46 | 286000 |
| 2023-12-01 | 28.11 | $79.08 | 1.4M |
| 2023-11-30 | 28.21 | $77.15 | 222140 |
| 2023-11-29 | 28.77 | $76.58 | 276500 |
| 2023-11-28 | 29.27 | $77.37 | 171300 |
| 2023-11-27 | 29.41 | $79.11 | 165500 |
| 2023-11-24 | 28.80 | $79.79 | 100700 |
| 2023-11-22 | 28.16 | $78.93 | 124506 |
| 2023-11-21 | 27.39 | $79.21 | 127233 |
| 2023-11-20 | 26.62 | $79.00 | 213842 |
| 2023-11-17 | 25.82 | $79.14 | 123523 |
| 2023-11-16 | 24.97 | $78.78 | 94200 |
| 2023-11-15 | 24.09 | $79.43 | 142400 |
| 2023-11-14 | 22.83 | $79.29 | 175300 |
| 2023-11-13 | 21.57 | $77.52 | 175200 |
| 2023-11-10 | 20.56 | $77.00 | 148512 |
| 2023-11-09 | 19.55 | $76.25 | 235500 |
| 2023-11-08 | 18.56 | $75.07 | 222120 |
| 2023-11-07 | 17.66 | $75.03 | 229400 |
| 2023-11-06 | 16.75 | $75.03 | 219436 |
| 2023-11-03 | 15.82 | $75.07 | 363037 |
| 2023-11-02 | 14.84 | $72.32 | 444938 |
| 2023-11-01 | 14.26 | $69.05 | 462005 |
| 2023-10-31 | 14.18 | $63.30 | 376100 |
| 2023-10-30 | 14.04 | $63.34 | 198100 |
| 2023-10-27 | 13.89 | $63.09 | 268733 |
| 2023-10-26 | 13.73 | $62.80 | 137815 |
| 2023-10-25 | 13.30 | $62.41 | 303003 |
| 2023-10-24 | 12.73 | $62.10 | 498111 |
| 2023-10-23 | 12.25 | $64.94 | 215800 |
| 2023-10-20 | 12.25 | $65.08 | 218800 |
| 2023-10-19 | 12.25 | $65.23 | 646100 |
| 2023-10-18 | 12.43 | $66.71 | 417407 |
| 2023-10-17 | 13.06 | $71.00 | 345900 |
| 2023-10-16 | 12.78 | $69.96 | 298846 |
| 2023-10-13 | 12.79 | $70.00 | 297500 |
| 2023-10-12 | 12.92 | $70.86 | 166000 |
| 2023-10-11 | 12.75 | $71.69 | 136000 |
| 2023-10-10 | 12.63 | $69.71 | 135200 |
| 2023-10-09 | 12.72 | $70.29 | 233537 |
| 2023-10-06 | 12.81 | $68.63 | 169633 |
| 2023-10-05 | 13.45 | $67.59 | 128436 |
| 2023-10-04 | 14.06 | $68.79 | 202912 |
| 2023-10-03 | 14.78 | $67.98 | 214909 |
| 2023-10-02 | 15.24 | $67.71 | 223700 |
| 2023-09-29 | 15.77 | $70.22 | 200664 |
| 2023-09-28 | 16.03 | $70.89 | 161222 |
| 2023-09-27 | 16.44 | $70.11 | 328201 |
| 2023-09-26 | 17.16 | $69.18 | 121300 |
| 2023-09-25 | 17.54 | $70.88 | 151024 |
| 2023-09-22 | 17.91 | $69.15 | 132220 |
| 2023-09-21 | 18.62 | $69.08 | 129500 |
| 2023-09-20 | 19.36 | $70.85 | 161600 |
| 2023-09-19 | 19.45 | $72.17 | 192400 |
| 2023-09-18 | 19.13 | $72.42 | 448000 |
| 2023-09-15 | 18.79 | $68.30 | 1.2M |
| 2023-09-14 | 19.45 | $68.25 | 216900 |
| 2023-09-13 | 20.36 | $68.13 | 269300 |
| 2023-09-12 | 21.30 | $69.27 | 171700 |
| 2023-09-11 | 21.91 | $69.48 | 156200 |
| 2023-09-08 | 22.57 | $69.56 | 193700 |
| 2023-09-07 | 23.42 | $69.37 | 372900 |
| 2023-09-06 | 24.02 | $71.08 | 148249 |
| 2023-09-05 | 24.29 | $71.72 | 265117 |
| 2023-09-01 | 23.95 | $72.99 | 122100 |
| 2023-08-31 | 23.07 | $72.17 | 149810 |
| 2023-08-30 | 22.25 | $72.15 | 128831 |
| 2023-08-29 | 21.47 | $71.65 | 96200 |
| 2023-08-28 | 20.87 | $70.86 | 268739 |
| 2023-08-25 | 20.24 | $68.98 | 106300 |
| 2023-08-24 | 20.41 | $68.34 | 92600 |
| 2023-08-23 | 20.57 | $69.49 | 110100 |
| 2023-08-22 | 20.98 | $68.69 | 97500 |
| 2023-08-21 | 21.67 | $69.09 | 141844 |
| 2023-08-18 | 22.43 | $67.95 | 183900 |
| 2023-08-17 | 23.45 | $68.40 | 123700 |
| 2023-08-16 | 24.21 | $69.55 | 106500 |
| 2023-08-15 | 24.52 | $70.49 | 141522 |
| 2023-08-14 | 24.35 | $71.34 | 212645 |
| 2023-08-11 | 24.07 | $71.37 | 79305 |
| 2023-08-10 | 23.56 | $71.09 | 155400 |
| 2023-08-09 | 23.02 | $71.30 | 100500 |
| 2023-08-08 | 22.29 | $72.02 | 167710 |
| 2023-08-07 | 21.48 | $72.83 | 169919 |
| 2023-08-04 | 20.50 | $71.16 | 243400 |
| 2023-08-03 | 19.50 | $72.72 | 250900 |
| 2023-08-02 | 18.49 | $71.73 | 359127 |
| 2023-08-01 | 17.49 | $73.35 | 489715 |
| 2023-07-31 | 16.44 | $68.70 | 384066 |
| 2023-07-28 | 16.40 | $67.50 | 231000 |
| 2023-07-27 | 16.51 | $67.53 | 249800 |
| 2023-07-26 | 16.85 | $67.50 | 194809 |
| 2023-07-25 | 16.91 | $67.98 | 185829 |
| 2023-07-24 | 17.13 | $67.53 | 154904 |
| 2023-07-21 | 17.26 | $67.61 | 198500 |
| 2023-07-20 | 17.35 | $68.64 | 234217 |
| 2023-07-19 | 17.01 | $69.21 | 764400 |
| 2023-07-18 | 17.00 | $68.68 | 170500 |
| 2023-07-17 | 17.14 | $69.13 | 116816 |
| 2023-07-14 | 16.80 | $68.40 | 313237 |
| 2023-07-13 | 16.49 | $69.11 | 174000 |
| 2023-07-12 | 15.98 | $69.37 | 260030 |
| 2023-07-11 | 15.35 | $68.44 | 183800 |
| 2023-07-10 | 15.02 | $67.24 | 237900 |
| 2023-07-07 | 15.01 | $65.74 | 408500 |
| 2023-07-06 | 15.23 | $64.18 | 313646 |
| 2023-07-05 | 15.92 | $65.50 | 170611 |
| 2023-07-03 | 15.73 | $65.87 | 54423 |
| 2023-06-30 | 15.62 | $66.54 | 227514 |
| 2023-06-29 | 15.08 | $66.16 | 250600 |
| 2023-06-28 | 14.87 | $65.01 | 236700 |
| 2023-06-27 | 14.98 | $64.68 | 172900 |
| 2023-06-26 | 15.18 | $62.84 | 190700 |
| 2023-06-23 | 15.60 | $63.22 | 262100 |
| 2023-06-22 | 16.23 | $64.64 | 129400 |
| 2023-06-21 | 16.22 | $65.31 | 162600 |
| 2023-06-20 | 16.21 | $64.44 | 266200 |
| 2023-06-16 | 16.10 | $66.21 | 435000 |
| 2023-06-15 | 15.28 | $65.72 | 146830 |
| 2023-06-14 | 14.54 | $65.87 | 210107 |
| 2023-06-13 | 13.77 | $65.62 | 171314 |
| 2023-06-12 | 13.08 | $64.59 | 230407 |
| 2023-06-09 | 12.65 | $64.68 | 130848 |
| 2023-06-08 | 12.19 | $64.86 | 121209 |
| 2023-06-07 | 11.44 | $65.17 | 258105 |
| 2023-06-06 | 10.64 | $62.97 | 178400 |
| 2023-06-05 | 10.40 | $61.52 | 144702 |
| 2023-06-02 | 10.37 | $63.08 | 379712 |
| 2023-06-01 | 10.33 | $60.62 | 241949 |
| 2023-05-31 | 10.43 | $58.72 | 601010 |
| 2023-05-30 | 10.16 | $59.65 | 122200 |
| 2023-05-26 | 10.48 | $59.65 | 114401 |
| 2023-05-25 | 10.76 | $58.82 | 98600 |
| 2023-05-24 | 10.75 | $58.79 | 130500 |
| 2023-05-23 | 10.72 | $58.90 | 156217 |
| 2023-05-22 | 10.76 | $59.66 | 137502 |
| 2023-05-19 | 11.32 | $60.12 | 162200 |
| 2023-05-18 | 11.85 | $59.88 | 133800 |
| 2023-05-17 | 12.41 | $60.27 | 236305 |
| 2023-05-16 | 12.67 | $60.58 | 328501 |
| 2023-05-15 | 12.95 | $60.03 | 152500 |
| 2023-05-12 | 13.34 | $59.45 | 131400 |
| 2023-05-11 | 13.75 | $59.35 | 147147 |
| 2023-05-10 | 13.89 | $58.74 | 137700 |
| 2023-05-09 | 13.84 | $58.81 | 140600 |
| 2023-05-08 | 13.85 | $58.81 | 166600 |
| 2023-05-05 | 14.03 | $60.63 | 152900 |
| 2023-05-04 | 14.39 | $58.76 | 208045 |
| 2023-05-03 | 14.43 | $59.93 | 276205 |
| 2023-05-02 | 14.71 | $58.14 | 389000 |
| 2023-05-01 | 14.60 | $58.00 | 815900 |
| 2023-04-28 | 14.86 | $58.36 | 287749 |
| 2023-04-27 | 15.14 | $57.50 | 211400 |
| 2023-04-26 | 14.91 | $55.62 | 395300 |
| 2023-04-25 | 14.67 | $57.73 | 155200 |
| 2023-04-24 | 15.09 | $59.06 | 148400 |
| 2023-04-21 | 15.78 | $59.65 | 174601 |
| 2023-04-20 | 16.52 | $59.01 | 134117 |
| 2023-04-19 | 17.18 | $58.66 | 144319 |
| 2023-04-18 | 17.98 | $58.71 | 148400 |
| 2023-04-17 | 18.93 | $59.04 | 161427 |
| 2023-04-14 | 19.92 | $59.09 | 257334 |
| 2023-04-13 | 20.86 | $58.81 | 140910 |
| 2023-04-12 | 21.57 | $58.20 | 318119 |
| 2023-04-11 | 22.26 | $57.15 | 211900 |
| 2023-04-10 | 22.66 | $56.61 | 296427 |
| 2023-04-06 | 22.72 | $55.68 | 267900 |
| 2023-04-05 | 22.58 | $55.52 | 706112 |
| 2023-04-04 | 22.45 | $56.56 | 292200 |
| 2023-04-03 | 22.76 | $59.46 | 161000 |
| 2023-03-31 | 23.67 | $59.07 | 144113 |
| 2023-03-30 | 24.48 | $58.39 | 108000 |
| 2023-03-29 | 25.75 | $58.74 | 198200 |
| 2023-03-28 | 26.96 | $57.38 | 146728 |
| 2023-03-27 | 27.80 | $56.99 | 185120 |
| 2023-03-24 | 28.65 | $56.59 | 209646 |
| 2023-03-23 | 29.16 | $56.54 | 173900 |
| 2023-03-22 | 30.15 | $56.52 | 266109 |
| 2023-03-21 | 31.26 | $58.17 | 303500 |
| 2023-03-20 | 32.84 | $57.56 | 365506 |
| 2023-03-17 | 34.50 | $59.06 | 1.0M |
| 2023-03-16 | 35.93 | $60.08 | 295400 |
| 2023-03-15 | 37.46 | $58.39 | 475317 |
| 2023-03-14 | 39.24 | $60.90 | 312541 |
| 2023-03-13 | 39.72 | $59.32 | 678839 |
| 2023-03-10 | 40.52 | $59.74 | 480000 |
| 2023-03-09 | 41.25 | $61.47 | 465900 |
| 2023-03-08 | 40.72 | $61.32 | 337300 |
| 2023-03-07 | 40.22 | $61.66 | 489025 |
| 2023-03-06 | 39.69 | $59.49 | 348600 |
| 2023-03-03 | 39.46 | $60.68 | 222900 |
| 2023-03-02 | 39.44 | $60.66 | 301400 |
| 2023-03-01 | 39.41 | $59.56 | 151100 |
| 2023-02-28 | 39.76 | $58.65 | 330300 |
| 2023-02-27 | 40.27 | $58.34 | 605247 |
| 2023-02-24 | 40.92 | $57.24 | 111800 |
| 2023-02-23 | 42.00 | $58.09 | 189600 |
| 2023-02-22 | 42.86 | $57.32 | 362200 |
| 2023-02-21 | 44.14 | $56.21 | 231300 |
| 2023-02-17 | 45.42 | $58.60 | 314022 |
| 2023-02-16 | 45.84 | $58.98 | 271100 |
| 2023-02-15 | 45.97 | $59.47 | 456624 |
| 2023-02-14 | 45.95 | $59.00 | 246000 |
| 2023-02-13 | 45.99 | $59.50 | 298132 |
| 2023-02-10 | 46.07 | $58.99 | 343937 |
| 2023-02-09 | 46.14 | $59.87 | 331818 |
| 2023-02-08 | 45.52 | $60.30 | 264947 |
| 2023-02-07 | 44.87 | $60.03 | 317700 |
| 2023-02-06 | 44.29 | $59.36 | 268113 |
| 2023-02-03 | 43.45 | $60.41 | 182700 |
| 2023-02-02 | 42.02 | $61.80 | 317000 |
| 2023-02-01 | 40.56 | $58.74 | 256509 |
| 2023-01-31 | 39.35 | $57.81 | 331908 |
| 2023-01-30 | 38.30 | $56.29 | 119400 |
| 2023-01-27 | 37.36 | $56.39 | 124849 |
| 2023-01-26 | 36.41 | $56.58 | 158923 |
| 2023-01-25 | 35.49 | $55.92 | 223238 |
| 2023-01-24 | 34.57 | $56.61 | 142230 |
| 2023-01-23 | 33.60 | $55.28 | 145020 |
| 2023-01-20 | 32.89 | $54.49 | 242426 |
| 2023-01-19 | 32.35 | $52.61 | 218421 |
| 2023-01-18 | 31.96 | $53.63 | 204426 |
| 2023-01-17 | 31.12 | $53.76 | 273300 |
| 2023-01-13 | 30.45 | $53.60 | 198600 |
| 2023-01-12 | 29.74 | $52.72 | 197326 |
| 2023-01-11 | 29.18 | $51.76 | 102414 |
| 2023-01-10 | 28.69 | $52.11 | 147724 |
| 2023-01-09 | 28.17 | $52.00 | 292800 |
| 2023-01-06 | 27.65 | $52.00 | 269102 |
| 2023-01-05 | 27.15 | $50.01 | 307015 |
| 2023-01-04 | 27.18 | $49.96 | 223200 |
| 2023-01-03 | 27.32 | $48.51 | 315100 |
| 2022-12-30 | 27.92 | $46.92 | 195800 |
| 2022-12-29 | 28.75 | $48.39 | 205522 |
| 2022-12-28 | 29.12 | $47.85 | 155700 |
| 2022-12-27 | 29.50 | $49.04 | 125631 |
| 2022-12-23 | 29.48 | $49.09 | 195100 |
| 2022-12-22 | 29.37 | $48.67 | 209400 |
| 2022-12-21 | 29.45 | $48.84 | 249731 |
| 2022-12-20 | 29.12 | $47.68 | 199400 |
| 2022-12-19 | 29.13 | $47.15 | 237600 |
| 2022-12-16 | 29.33 | $46.91 | 866146 |
| 2022-12-15 | 29.58 | $46.94 | 464111 |
| 2022-12-14 | 29.84 | $47.54 | 174215 |
| 2022-12-13 | 29.57 | $47.79 | 249100 |
| 2022-12-12 | 29.30 | $47.24 | 238309 |
| 2022-12-09 | 29.22 | $46.57 | 127800 |
| 2022-12-08 | 29.06 | $47.16 | 127500 |
| 2022-12-07 | 28.94 | $46.83 | 234800 |
| 2022-12-06 | 28.94 | $45.93 | 268926 |
| 2022-12-05 | 28.94 | $46.74 | 143000 |
| 2022-12-02 | 28.53 | $47.57 | 406900 |
| 2022-12-01 | 27.75 | $47.35 | 420700 |
| 2022-11-30 | 26.97 | $47.34 | 407500 |
| 2022-11-29 | 26.29 | $45.50 | 201500 |
| 2022-11-28 | 25.79 | $45.71 | 206500 |
| 2022-11-25 | 25.20 | $46.59 | 92500 |
| 2022-11-23 | 24.21 | $46.27 | 265946 |
| 2022-11-22 | 23.16 | $46.56 | 416800 |
| 2022-11-21 | 22.12 | $45.96 | 286400 |
| 2022-11-18 | 21.24 | $45.70 | 652100 |
| 2022-11-17 | 20.32 | $45.47 | 1.9M |
| 2022-11-16 | 19.55 | $45.07 | 2.1M |
| 2022-11-15 | 18.83 | $41.40 | 661118 |
| 2022-11-14 | 18.75 | $40.10 | 576513 |
| 2022-11-11 | 18.88 | $43.23 | 352900 |
| 2022-11-10 | 18.17 | $41.60 | 307628 |
| 2022-11-09 | 17.93 | $39.78 | 411632 |
| 2022-11-08 | 18.38 | $40.37 | 285330 |
| 2022-11-07 | 18.28 | $40.65 | 263300 |
| 2022-11-04 | 18.36 | $39.39 | 345744 |
| 2022-11-03 | 18.93 | $37.88 | 412846 |
| 2022-11-02 | 19.71 | $36.09 | 201100 |
| 2022-11-01 | 20.36 | $37.43 | 217343 |
| 2022-10-31 | 21.34 | $37.30 | 260300 |
| 2022-10-28 | 22.30 | $38.10 | 303718 |
| 2022-10-27 | 23.30 | $36.91 | 307127 |
| 2022-10-26 | 24.45 | $36.60 | 153600 |
| 2022-10-25 | 25.62 | $36.78 | 170240 |
| 2022-10-24 | 26.77 | $35.52 | 648618 |
| 2022-10-21 | 27.39 | $35.83 | 202600 |
| 2022-10-20 | 28.00 | $34.92 | 179022 |
| 2022-10-19 | 28.64 | $35.40 | 285346 |
| 2022-10-18 | 29.41 | $36.26 | 314515 |
| 2022-10-17 | 30.21 | $34.48 | 265300 |
| 2022-10-14 | 30.47 | $32.59 | 259312 |
| 2022-10-13 | 29.96 | $33.37 | 402811 |
| 2022-10-12 | 29.43 | $33.90 | 300233 |
| 2022-10-11 | 29.08 | $33.50 | 364500 |
| 2022-10-10 | 28.49 | $32.79 | 189746 |
| 2022-10-07 | 27.99 | $34.30 | 249249 |
| 2022-10-06 | 27.82 | $35.20 | 916500 |
| 2022-10-05 | 27.91 | $36.19 | 554241 |
| 2022-10-04 | 28.13 | $35.81 | 714047 |
| 2022-10-03 | 28.22 | $34.21 | 290435 |
| 2022-09-30 | 27.64 | $33.36 | 459500 |
| 2022-09-29 | 26.60 | $33.37 | 523520 |
| 2022-09-28 | 25.27 | $33.50 | 673500 |
| 2022-09-27 | 23.96 | $33.19 | 316800 |
| 2022-09-26 | 22.59 | $33.80 | 273400 |
| 2022-09-23 | 21.31 | $34.79 | 432503 |
| 2022-09-22 | 19.88 | $35.09 | 166700 |
| 2022-09-21 | 18.71 | $36.85 | 228600 |
| 2022-09-20 | 17.92 | $37.95 | 237300 |
| 2022-09-19 | 17.24 | $38.15 | 386300 |
| 2022-09-16 | 16.47 | $37.50 | 795333 |
| 2022-09-15 | 15.48 | $38.38 | 392218 |
| 2022-09-14 | 14.72 | $39.25 | 477200 |
| 2022-09-13 | 13.95 | $39.77 | 213300 |
| 2022-09-12 | 13.58 | $41.35 | 233216 |
| 2022-09-09 | 13.55 | $40.90 | 275800 |
| 2022-09-08 | 13.44 | $40.19 | 218305 |
| 2022-09-07 | 12.86 | $39.34 | 293308 |
| 2022-09-06 | 11.77 | $38.71 | 497700 |
| 2022-09-02 | 10.66 | $39.91 | 371003 |
| 2022-09-01 | 9.88 | $40.20 | 304400 |
| 2022-08-31 | 9.05 | $41.09 | 302700 |
| 2022-08-30 | 8.46 | $41.51 | 188300 |
| 2022-08-29 | 8.02 | $42.36 | 143217 |
| 2022-08-26 | 7.77 | $43.16 | 259549 |
| 2022-08-25 | 7.86 | $44.64 | 184439 |
| 2022-08-24 | 8.25 | $43.83 | 140132 |
| 2022-08-23 | 8.62 | $43.48 | 257100 |
| 2022-08-22 | 9.01 | $43.72 | 351100 |
| 2022-08-19 | 9.30 | $45.00 | 275800 |
| 2022-08-18 | 9.53 | $44.79 | 279903 |
| 2022-08-17 | 9.94 | $44.04 | 236842 |
| 2022-08-16 | 10.35 | $45.35 | 441700 |
| 2022-08-15 | 10.49 | $45.81 | 152500 |
| 2022-08-12 | 10.56 | $45.26 | 124805 |
| 2022-08-11 | 10.84 | $44.80 | 129000 |
| 2022-08-10 | 11.06 | $44.25 | 135134 |
| 2022-08-09 | 11.54 | $42.54 | 387338 |
| 2022-08-08 | 12.15 | $44.16 | 258618 |
| 2022-08-05 | 11.91 | $44.60 | 136700 |
| 2022-08-04 | 11.76 | $44.31 | 174600 |
| 2022-08-03 | 11.53 | $44.32 | 172742 |
| 2022-08-02 | 11.31 | $42.60 | 249747 |
| 2022-08-01 | 11.49 | $42.16 | 307200 |
| 2022-07-29 | 11.91 | $41.22 | 530545 |
| 2022-07-28 | 12.10 | $41.24 | 391600 |
| 2022-07-27 | 12.33 | $41.18 | 534240 |
| 2022-07-26 | 12.78 | $40.51 | 663928 |
| 2022-07-25 | 13.18 | $41.57 | 471600 |
| 2022-07-22 | 13.44 | $42.01 | 183300 |
| 2022-07-21 | 13.48 | $42.91 | 174100 |
| 2022-07-20 | 13.43 | $42.50 | 394935 |
| 2022-07-19 | 13.36 | $43.36 | 194446 |
| 2022-07-18 | 13.43 | $40.57 | 351226 |
| 2022-07-15 | 14.10 | $40.00 | 334100 |
| 2022-07-14 | 14.76 | $39.71 | 372100 |
| 2022-07-13 | 15.20 | $40.46 | 197005 |
| 2022-07-12 | 15.79 | $40.85 | 331213 |
| 2022-07-11 | 16.58 | $40.91 | 235703 |
| 2022-07-08 | 17.27 | $41.66 | 221727 |
| 2022-07-07 | 18.17 | $42.49 | 275825 |
| 2022-07-06 | 19.06 | $41.26 | 932000 |
| 2022-07-05 | 19.80 | $41.38 | 442118 |
| 2022-07-01 | 20.58 | $43.82 | 241800 |
| 2022-06-30 | 21.29 | $43.75 | 440622 |
| 2022-06-29 | 22.06 | $43.08 | 289934 |
| 2022-06-28 | 22.74 | $43.67 | 230131 |
| 2022-06-27 | 23.18 | $46.37 | 384619 |
| 2022-06-24 | 23.53 | $45.64 | 993000 |
| 2022-06-23 | 24.06 | $43.34 | 539924 |
| 2022-06-22 | 24.95 | $43.47 | 536400 |
| 2022-06-21 | 26.03 | $43.67 | 478410 |
| 2022-06-17 | 27.06 | $43.43 | 697811 |
| 2022-06-16 | 28.15 | $44.29 | 683238 |
| 2022-06-15 | 29.21 | $45.21 | 431444 |
| 2022-06-14 | 30.14 | $45.01 | 658503 |
| 2022-06-13 | 31.20 | $44.47 | 730655 |
| 2022-06-10 | 32.31 | $45.64 | 277511 |
| 2022-06-09 | 33.18 | $48.43 | 349622 |
| 2022-06-08 | 33.57 | $49.40 | 416620 |
| 2022-06-07 | 33.83 | $50.21 | 718403 |
| 2022-06-06 | 34.10 | $51.24 | 547576 |
| 2022-06-03 | 34.06 | $49.18 | 478119 |
| 2022-06-02 | 34.04 | $51.42 | 753047 |
| 2022-06-01 | 33.62 | $49.84 | 317300 |
| 2022-05-31 | 33.36 | $50.00 | 526710 |
| 2022-05-27 | 33.10 | $50.07 | 215849 |
| 2022-05-26 | 32.65 | $49.45 | 374332 |
| 2022-05-25 | 32.28 | $48.85 | 267200 |
| 2022-05-24 | 31.89 | $48.92 | 437722 |
| 2022-05-23 | 31.49 | $49.34 | 521131 |
| 2022-05-20 | 31.06 | $47.50 | 371232 |
| 2022-05-19 | 30.74 | $46.79 | 340011 |
| 2022-05-18 | 30.34 | $48.13 | 164625 |
| 2022-05-17 | 29.62 | $50.93 | 473100 |
| 2022-05-16 | 28.47 | $49.87 | 275708 |
| 2022-05-13 | 27.25 | $50.25 | 446100 |
| 2022-05-12 | 26.03 | $47.34 | 306100 |
| 2022-05-11 | 24.90 | $45.46 | 682400 |
| 2022-05-10 | 23.72 | $48.00 | 804300 |
| 2022-05-09 | 22.48 | $46.13 | 763600 |
| 2022-05-06 | 20.87 | $48.25 | 307700 |
| 2022-05-05 | 18.81 | $48.87 | 427114 |
| 2022-05-04 | 16.53 | $50.95 | 435435 |
| 2022-05-03 | 14.12 | $50.12 | 647047 |
| 2022-05-02 | 11.62 | $48.21 | 354940 |
| 2022-04-29 | 9.04 | $47.00 | 269800 |
| 2022-04-28 | 6.20 | $48.97 | 277800 |
| 2022-04-27 | 3.26 | $47.04 | 392100 |
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