Is Vanguard ESG U.S. Stock ETF (ESGV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard ESG U.S. Stock ETF (ESGV) research center and poll results.
CBOE : ESGV
Vanguard ESG U.S. Stock ETF
$131.55 USD
-$1.62 (-1.22%)
- Volume
- 369.88K
- Average Volume
- 212.03K
- Market Capitalization
- $13.02B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $134.99
- Year Low
- $108.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
131.92
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
64.11
Average
91.47
Maximum
132.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 131.92 | $131.55 | 370652 |
| 2026-07-16 | 131.89 | $133.17 | 84300 |
| 2026-07-15 | 131.86 | $134.00 | 151448 |
| 2026-07-14 | 131.84 | $133.29 | 108609 |
| 2026-07-13 | 131.72 | $132.52 | 181117 |
| 2026-07-10 | 131.61 | $133.79 | 232934 |
| 2026-07-09 | 131.32 | $133.30 | 97700 |
| 2026-07-08 | 131.16 | $131.80 | 145222 |
| 2026-07-07 | 131.10 | $132.29 | 83911 |
| 2026-07-06 | 130.99 | $133.10 | 97635 |
| 2026-07-02 | 131.04 | $131.90 | 126100 |
| 2026-07-01 | 131.13 | $132.30 | 306347 |
| 2026-06-30 | 131.25 | $132.24 | 176219 |
| 2026-06-29 | 131.38 | $131.21 | 121226 |
| 2026-06-26 | 131.52 | $129.10 | 107338 |
| 2026-06-25 | 131.74 | $129.45 | 356834 |
| 2026-06-24 | 131.90 | $129.65 | 344300 |
| 2026-06-23 | 132.05 | $129.72 | 248400 |
| 2026-06-22 | 132.14 | $131.70 | 183812 |
| 2026-06-18 | 132.10 | $132.38 | 158436 |
| 2026-06-17 | 132.01 | $130.82 | 161129 |
| 2026-06-16 | 131.90 | $132.57 | 385702 |
| 2026-06-15 | 131.76 | $133.63 | 759300 |
| 2026-06-12 | 131.58 | $131.00 | 127244 |
| 2026-06-11 | 131.61 | $130.32 | 215209 |
| 2026-06-10 | 131.62 | $127.91 | 160520 |
| 2026-06-09 | 131.72 | $130.12 | 179557 |
| 2026-06-08 | 131.73 | $130.56 | 308577 |
| 2026-06-05 | 131.71 | $130.10 | 297959 |
| 2026-06-04 | 131.65 | $134.19 | 162300 |
| 2026-06-03 | 131.40 | $133.61 | 174200 |
| 2026-06-02 | 131.08 | $134.80 | 429237 |
| 2026-06-01 | 130.64 | $134.68 | 215300 |
| 2026-05-29 | 130.22 | $134.05 | 197016 |
| 2026-05-28 | 129.81 | $133.57 | 237828 |
| 2026-05-27 | 129.36 | $132.71 | 225800 |
| 2026-05-26 | 128.96 | $132.55 | 122400 |
| 2026-05-22 | 128.61 | $131.47 | 177000 |
| 2026-05-21 | 128.30 | $130.94 | 138101 |
| 2026-05-20 | 127.96 | $130.52 | 132010 |
| 2026-05-19 | 127.68 | $128.79 | 258525 |
| 2026-05-18 | 127.42 | $129.68 | 198403 |
| 2026-05-15 | 127.16 | $129.93 | 103625 |
| 2026-05-14 | 126.90 | $131.67 | 114125 |
| 2026-05-13 | 126.45 | $130.64 | 144837 |
| 2026-05-12 | 126.04 | $129.78 | 100700 |
| 2026-05-11 | 125.61 | $130.27 | 136500 |
| 2026-05-08 | 125.06 | $130.20 | 131600 |
| 2026-05-07 | 124.45 | $128.94 | 501842 |
| 2026-05-06 | 123.90 | $129.29 | 347748 |
| 2026-05-05 | 123.29 | $127.14 | 279030 |
| 2026-05-04 | 122.64 | $125.95 | 158800 |
| 2026-05-01 | 122.04 | $126.33 | 92100 |
| 2026-04-30 | 121.39 | $125.77 | 539100 |
| 2026-04-29 | 120.77 | $124.63 | 150018 |
| 2026-04-28 | 120.15 | $124.69 | 109800 |
| 2026-04-27 | 119.35 | $125.55 | 105200 |
| 2026-04-24 | 118.52 | $125.28 | 121400 |
| 2026-04-23 | 117.82 | $124.07 | 172900 |
| 2026-04-22 | 117.29 | $125.00 | 407400 |
| 2026-04-21 | 116.67 | $123.67 | 117700 |
| 2026-04-20 | 116.16 | $124.45 | 368000 |
| 2026-04-17 | 115.54 | $124.62 | 138044 |
| 2026-04-16 | 115.02 | $122.74 | 423500 |
| 2026-04-15 | 114.60 | $122.39 | 306425 |
| 2026-04-14 | 114.30 | $121.13 | 210044 |
| 2026-04-13 | 114.03 | $119.38 | 147100 |
| 2026-04-10 | 113.79 | $117.88 | 150143 |
| 2026-04-09 | 113.66 | $117.94 | 197820 |
| 2026-04-08 | 113.63 | $117.26 | 175800 |
| 2026-04-07 | 113.65 | $114.04 | 147400 |
| 2026-04-06 | 113.83 | $113.99 | 156009 |
| 2026-04-02 | 113.96 | $113.39 | 168851 |
| 2026-04-01 | 114.22 | $113.29 | 631345 |
| 2026-03-31 | 114.50 | $112.27 | 646753 |
| 2026-03-30 | 114.79 | $108.58 | 428242 |
| 2026-03-27 | 115.31 | $108.95 | 261900 |
| 2026-03-26 | 115.82 | $111.27 | 172600 |
| 2026-03-25 | 116.25 | $113.48 | 215500 |
| 2026-03-24 | 116.60 | $112.74 | 280339 |
| 2026-03-23 | 116.94 | $113.42 | 207843 |
| 2026-03-20 | 117.19 | $112.08 | 225546 |
| 2026-03-19 | 117.58 | $114.16 | 201700 |
| 2026-03-18 | 117.83 | $114.45 | 163800 |
| 2026-03-17 | 118.08 | $116.22 | 94720 |
| 2026-03-16 | 118.21 | $115.80 | 162510 |
| 2026-03-13 | 118.35 | $114.51 | 326050 |
| 2026-03-12 | 118.55 | $115.32 | 207405 |
| 2026-03-11 | 118.81 | $117.40 | 125511 |
| 2026-03-10 | 118.99 | $117.56 | 140613 |
| 2026-03-09 | 119.18 | $117.75 | 611828 |
| 2026-03-06 | 119.33 | $116.62 | 257310 |
| 2026-03-05 | 119.41 | $118.43 | 340000 |
| 2026-03-04 | 119.49 | $118.96 | 148828 |
| 2026-03-03 | 119.57 | $118.02 | 443607 |
| 2026-03-02 | 119.78 | $119.11 | 320200 |
| 2026-02-27 | 119.91 | $119.05 | 214800 |
| 2026-02-26 | 120.07 | $119.93 | 159632 |
| 2026-02-25 | 120.21 | $120.53 | 149000 |
| 2026-02-24 | 120.32 | $119.39 | 177026 |
| 2026-02-23 | 120.47 | $118.46 | 248900 |
| 2026-02-20 | 120.63 | $119.99 | 186461 |
| 2026-02-19 | 120.72 | $119.09 | 167111 |
| 2026-02-18 | 120.80 | $119.47 | 192807 |
| 2026-02-17 | 120.80 | $118.78 | 296100 |
| 2026-02-13 | 120.97 | $118.54 | 211922 |
| 2026-02-12 | 121.15 | $118.54 | 358000 |
| 2026-02-11 | 121.31 | $120.67 | 166711 |
| 2026-02-10 | 121.41 | $120.91 | 335246 |
| 2026-02-09 | 121.52 | $121.36 | 500949 |
| 2026-02-06 | 121.61 | $120.65 | 159600 |
| 2026-02-05 | 121.70 | $118.30 | 448044 |
| 2026-02-04 | 121.91 | $119.97 | 274546 |
| 2026-02-03 | 122.05 | $120.63 | 274134 |
| 2026-02-02 | 122.11 | $122.24 | 150900 |
| 2026-01-30 | 122.05 | $121.62 | 93455 |
| 2026-01-29 | 122.02 | $122.24 | 300341 |
| 2026-01-28 | 122.00 | $122.73 | 314800 |
| 2026-01-27 | 121.97 | $122.76 | 372535 |
| 2026-01-26 | 121.96 | $122.37 | 595900 |
| 2026-01-23 | 121.97 | $121.71 | 135629 |
| 2026-01-22 | 121.99 | $121.73 | 152404 |
| 2026-01-21 | 121.98 | $120.84 | 718661 |
| 2026-01-20 | 121.99 | $119.48 | 197300 |
| 2026-01-16 | 122.01 | $122.02 | 108519 |
| 2026-01-15 | 121.85 | $122.18 | 141428 |
| 2026-01-14 | 121.76 | $121.81 | 142483 |
| 2026-01-13 | 121.69 | $122.69 | 104994 |
| 2026-01-12 | 121.60 | $123.15 | 553309 |
| 2026-01-09 | 121.55 | $123.12 | 146237 |
| 2026-01-08 | 121.50 | $122.42 | 179818 |
| 2026-01-07 | 121.44 | $122.57 | 251438 |
| 2026-01-06 | 121.38 | $122.75 | 165200 |
| 2026-01-05 | 121.33 | $121.84 | 245900 |
| 2026-01-02 | 121.31 | $121.04 | 263800 |
| 2025-12-31 | 121.32 | $120.96 | 255300 |
| 2025-12-30 | 121.31 | $121.87 | 175020 |
| 2025-12-29 | 121.25 | $122.06 | 356200 |
| 2025-12-26 | 121.20 | $122.60 | 98400 |
| 2025-12-24 | 121.10 | $122.48 | 100213 |
| 2025-12-23 | 120.96 | $122.15 | 246000 |
| 2025-12-22 | 120.77 | $121.64 | 239049 |
| 2025-12-19 | 120.51 | $120.90 | 134168 |
| 2025-12-18 | 120.22 | $119.95 | 153427 |
| 2025-12-17 | 120.08 | $118.87 | 158232 |
| 2025-12-16 | 119.97 | $120.36 | 321300 |
| 2025-12-15 | 119.83 | $120.39 | 216945 |
| 2025-12-12 | 119.75 | $120.82 | 181640 |
| 2025-12-11 | 119.66 | $122.29 | 274407 |
| 2025-12-10 | 119.61 | $122.01 | 154800 |
| 2025-12-09 | 119.56 | $121.24 | 142900 |
| 2025-12-08 | 119.55 | $121.35 | 194400 |
| 2025-12-05 | 119.43 | $121.76 | 233800 |
| 2025-12-04 | 119.29 | $121.42 | 140269 |
| 2025-12-03 | 119.24 | $121.27 | 139735 |
| 2025-12-02 | 119.18 | $120.86 | 202009 |
| 2025-12-01 | 119.22 | $120.58 | 416738 |
| 2025-11-28 | 119.26 | $121.13 | 96000 |
| 2025-11-26 | 119.24 | $120.46 | 210425 |
| 2025-11-25 | 119.34 | $119.70 | 176316 |
| 2025-11-24 | 119.48 | $118.37 | 177382 |
| 2025-11-21 | 119.65 | $116.43 | 345634 |
| 2025-11-20 | 119.85 | $115.12 | 176400 |
| 2025-11-19 | 120.06 | $117.10 | 144300 |
| 2025-11-18 | 120.13 | $116.65 | 243600 |
| 2025-11-17 | 120.27 | $117.68 | 201103 |
| 2025-11-14 | 120.36 | $118.85 | 114600 |
| 2025-11-13 | 120.31 | $118.99 | 188100 |
| 2025-11-12 | 120.23 | $121.22 | 123100 |
| 2025-11-11 | 120.08 | $121.11 | 142800 |
| 2025-11-10 | 119.90 | $120.95 | 166617 |
| 2025-11-07 | 119.75 | $118.96 | 204900 |
| 2025-11-06 | 119.61 | $118.89 | 267113 |
| 2025-11-05 | 119.63 | $120.52 | 240029 |
| 2025-11-04 | 119.59 | $120.03 | 164800 |
| 2025-11-03 | 119.53 | $121.64 | 219700 |
| 2025-10-31 | 119.43 | $121.38 | 182644 |
| 2025-10-30 | 119.31 | $120.84 | 229200 |
| 2025-10-29 | 119.23 | $122.38 | 285400 |
| 2025-10-28 | 119.06 | $122.39 | 121000 |
| 2025-10-27 | 118.86 | $121.95 | 273746 |
| 2025-10-24 | 118.66 | $120.31 | 169155 |
| 2025-10-23 | 118.53 | $119.28 | 161600 |
| 2025-10-22 | 118.42 | $118.62 | 158500 |
| 2025-10-21 | 118.37 | $119.44 | 140800 |
| 2025-10-20 | 118.30 | $119.38 | 111124 |
| 2025-10-17 | 118.29 | $117.96 | 91100 |
| 2025-10-16 | 118.32 | $117.40 | 208700 |
| 2025-10-15 | 118.36 | $118.14 | 176943 |
| 2025-10-14 | 118.33 | $117.63 | 216910 |
| 2025-10-13 | 118.33 | $117.95 | 171062 |
| 2025-10-10 | 118.33 | $116.00 | 144268 |
| 2025-10-09 | 118.39 | $119.44 | 188315 |
| 2025-10-08 | 118.28 | $119.67 | 127603 |
| 2025-10-07 | 118.10 | $118.87 | 162100 |
| 2025-10-06 | 117.96 | $119.49 | 145700 |
| 2025-10-03 | 117.77 | $119.14 | 140000 |
| 2025-10-02 | 117.58 | $119.15 | 150100 |
| 2025-10-01 | 117.39 | $118.93 | 159505 |
| 2025-09-30 | 117.17 | $118.44 | 130200 |
| 2025-09-29 | 116.93 | $118.03 | 109217 |
| 2025-09-26 | 116.75 | $117.63 | 132302 |
| 2025-09-25 | 116.64 | $117.00 | 215253 |
| 2025-09-24 | 116.53 | $117.63 | 212100 |
| 2025-09-23 | 116.38 | $118.18 | 650941 |
| 2025-09-22 | 116.18 | $119.06 | 338838 |
| 2025-09-19 | 115.96 | $118.61 | 207552 |
| 2025-09-18 | 115.66 | $118.25 | 230300 |
| 2025-09-17 | 115.40 | $117.50 | 108110 |
| 2025-09-16 | 115.20 | $117.67 | 109600 |
| 2025-09-15 | 115.04 | $117.84 | 199080 |
| 2025-09-12 | 114.86 | $117.18 | 111615 |
| 2025-09-11 | 114.73 | $117.24 | 142710 |
| 2025-09-10 | 114.60 | $116.17 | 171500 |
| 2025-09-09 | 114.49 | $115.98 | 198900 |
| 2025-09-08 | 114.33 | $115.76 | 283538 |
| 2025-09-05 | 114.19 | $115.31 | 183926 |
| 2025-09-04 | 114.03 | $115.46 | 184300 |
| 2025-09-03 | 113.86 | $114.39 | 127330 |
| 2025-09-02 | 113.70 | $113.63 | 678400 |
| 2025-08-29 | 113.61 | $114.56 | 102400 |
| 2025-08-28 | 113.38 | $115.35 | 369000 |
| 2025-08-27 | 113.21 | $114.87 | 110100 |
| 2025-08-26 | 113.09 | $114.58 | 102500 |
| 2025-08-25 | 112.98 | $114.11 | 111141 |
| 2025-08-22 | 112.92 | $114.65 | 118700 |
| 2025-08-21 | 112.83 | $112.62 | 110100 |
| 2025-08-20 | 112.82 | $113.06 | 183600 |
| 2025-08-19 | 112.78 | $113.53 | 192600 |
| 2025-08-18 | 112.69 | $114.41 | 399200 |
| 2025-08-15 | 112.53 | $114.37 | 121100 |
| 2025-08-14 | 112.38 | $114.59 | 488900 |
| 2025-08-13 | 112.21 | $114.57 | 214300 |
| 2025-08-12 | 112.01 | $114.08 | 139400 |
| 2025-08-11 | 111.82 | $112.66 | 125900 |
| 2025-08-08 | 111.72 | $112.97 | 162900 |
| 2025-08-07 | 111.59 | $112.13 | 297100 |
| 2025-08-06 | 111.53 | $112.12 | 150500 |
| 2025-08-05 | 111.46 | $111.22 | 174400 |
| 2025-08-04 | 111.40 | $111.80 | 242200 |
| 2025-08-01 | 111.31 | $109.89 | 225800 |
| 2025-07-31 | 111.37 | $111.94 | 244900 |
| 2025-07-30 | 111.27 | $112.42 | 157600 |
| 2025-07-29 | 111.12 | $112.45 | 327700 |
| 2025-07-28 | 110.98 | $112.90 | 130000 |
| 2025-07-25 | 110.79 | $112.89 | 91200 |
| 2025-07-24 | 110.56 | $112.42 | 474500 |
| 2025-07-23 | 110.32 | $112.32 | 228500 |
| 2025-07-22 | 110.08 | $111.55 | 135900 |
| 2025-07-21 | 109.81 | $111.40 | 320300 |
| 2025-07-18 | 109.49 | $111.28 | 372600 |
| 2025-07-17 | 109.21 | $111.28 | 353000 |
| 2025-07-16 | 108.92 | $110.54 | 441600 |
| 2025-07-15 | 108.72 | $110.15 | 110100 |
| 2025-07-14 | 108.48 | $110.63 | 241900 |
| 2025-07-11 | 108.29 | $110.42 | 235400 |
| 2025-07-10 | 108.09 | $110.91 | 113700 |
| 2025-07-09 | 107.89 | $110.71 | 122200 |
| 2025-07-08 | 107.66 | $110.00 | 185200 |
| 2025-07-07 | 107.47 | $110.08 | 162300 |
| 2025-07-03 | 107.22 | $111.01 | 105100 |
| 2025-07-02 | 106.95 | $110.04 | 152200 |
| 2025-07-01 | 106.71 | $109.47 | 364500 |
| 2025-06-30 | 106.48 | $109.64 | 393400 |
| 2025-06-27 | 106.20 | $108.96 | 176900 |
| 2025-06-26 | 105.97 | $108.46 | 140600 |
| 2025-06-25 | 105.74 | $107.54 | 487100 |
| 2025-06-24 | 105.59 | $107.51 | 277900 |
| 2025-06-23 | 105.33 | $106.09 | 226000 |
| 2025-06-20 | 105.18 | $105.03 | 166300 |
| 2025-06-18 | 105.08 | $105.63 | 277500 |
| 2025-06-17 | 105.04 | $105.60 | 369000 |
| 2025-06-16 | 105.02 | $106.55 | 148900 |
| 2025-06-13 | 104.95 | $105.39 | 134600 |
| 2025-06-12 | 104.90 | $106.77 | 306900 |
| 2025-06-11 | 104.77 | $106.42 | 143800 |
| 2025-06-10 | 104.64 | $106.86 | 173200 |
| 2025-06-09 | 104.45 | $106.24 | 124700 |
| 2025-06-06 | 104.12 | $106.10 | 158000 |
| 2025-06-05 | 103.79 | $105.07 | 153600 |
| 2025-06-04 | 103.48 | $105.55 | 108100 |
| 2025-06-03 | 103.12 | $105.39 | 160800 |
| 2025-06-02 | 102.82 | $104.70 | 206900 |
| 2025-05-30 | 102.58 | $104.15 | 154200 |
| 2025-05-29 | 102.29 | $104.32 | 215200 |
| 2025-05-28 | 101.95 | $103.95 | 106400 |
| 2025-05-27 | 101.62 | $104.45 | 142600 |
| 2025-05-23 | 101.24 | $102.28 | 384200 |
| 2025-05-22 | 100.98 | $103.11 | 192500 |
| 2025-05-21 | 100.62 | $103.02 | 229200 |
| 2025-05-20 | 100.16 | $104.87 | 125900 |
| 2025-05-19 | 99.53 | $105.20 | 182500 |
| 2025-05-16 | 98.76 | $105.16 | 193100 |
| 2025-05-15 | 98.11 | $104.43 | 227900 |
| 2025-05-14 | 97.50 | $104.08 | 504000 |
| 2025-05-13 | 97.01 | $103.86 | 193800 |
| 2025-05-12 | 96.54 | $103.12 | 413200 |
| 2025-05-09 | 96.07 | $99.53 | 556700 |
| 2025-05-08 | 95.70 | $99.62 | 326500 |
| 2025-05-07 | 95.50 | $98.79 | 124900 |
| 2025-05-06 | 94.90 | $98.42 | 388700 |
| 2025-05-05 | 94.41 | $99.34 | 227800 |
| 2025-05-02 | 93.88 | $99.81 | 155800 |
| 2025-05-01 | 93.59 | $98.35 | 385700 |
| 2025-04-30 | 93.62 | $97.51 | 213400 |
| 2025-04-29 | 93.66 | $97.50 | 132000 |
| 2025-04-28 | 93.69 | $96.89 | 124500 |
| 2025-04-25 | 93.72 | $96.89 | 184800 |
| 2025-04-24 | 93.86 | $96.02 | 213400 |
| 2025-04-23 | 94.06 | $93.84 | 406900 |
| 2025-04-22 | 94.45 | $92.24 | 350700 |
| 2025-04-21 | 94.90 | $89.87 | 376200 |
| 2025-04-17 | 95.37 | $92.13 | 217300 |
| 2025-04-16 | 95.74 | $92.11 | 197400 |
| 2025-04-15 | 96.12 | $94.39 | 792500 |
| 2025-04-14 | 96.33 | $94.51 | 239300 |
| 2025-04-11 | 96.59 | $93.69 | 199900 |
| 2025-04-10 | 96.86 | $92.09 | 278900 |
| 2025-04-09 | 97.10 | $95.51 | 609400 |
| 2025-04-08 | 97.25 | $86.93 | 443500 |
| 2025-04-07 | 97.80 | $88.48 | 913900 |
| 2025-04-04 | 98.31 | $88.74 | 914800 |
| 2025-04-03 | 98.97 | $94.03 | 513300 |
| 2025-04-02 | 99.33 | $99.10 | 167800 |
| 2025-04-01 | 99.55 | $98.33 | 307700 |
| 2025-03-31 | 99.74 | $97.95 | 335700 |
| 2025-03-28 | 100.00 | $97.51 | 202700 |
| 2025-03-27 | 100.39 | $99.68 | 200200 |
| 2025-03-26 | 100.59 | $100.13 | 202400 |
| 2025-03-25 | 100.86 | $101.50 | 268100 |
| 2025-03-24 | 101.06 | $101.31 | 231400 |
| 2025-03-21 | 101.30 | $99.36 | 206300 |
| 2025-03-20 | 101.67 | $99.40 | 131600 |
| 2025-03-19 | 102.15 | $99.72 | 291000 |
| 2025-03-18 | 102.64 | $98.58 | 203100 |
| 2025-03-17 | 103.18 | $99.81 | 216200 |
| 2025-03-14 | 103.65 | $99.08 | 172400 |
| 2025-03-13 | 104.15 | $96.93 | 281400 |
| 2025-03-12 | 104.70 | $98.52 | 543500 |
| 2025-03-11 | 105.19 | $97.92 | 330000 |
| 2025-03-10 | 105.70 | $98.62 | 424100 |
| 2025-03-07 | 106.15 | $101.86 | 340500 |
| 2025-03-06 | 106.50 | $101.31 | 297100 |
| 2025-03-05 | 106.84 | $103.42 | 291200 |
| 2025-03-04 | 107.07 | $102.13 | 892400 |
| 2025-03-03 | 107.31 | $103.29 | 307700 |
| 2025-02-28 | 107.54 | $105.26 | 197500 |
| 2025-02-27 | 107.70 | $103.70 | 178600 |
| 2025-02-26 | 107.90 | $105.56 | 187200 |
| 2025-02-25 | 108.05 | $105.44 | 260000 |
| 2025-02-24 | 108.14 | $106.10 | 223600 |
| 2025-02-21 | 108.28 | $106.83 | 162800 |
| 2025-02-20 | 108.39 | $108.92 | 166300 |
| 2025-02-19 | 108.38 | $109.51 | 114700 |
| 2025-02-18 | 108.29 | $109.42 | 256100 |
| 2025-02-14 | 108.15 | $109.21 | 121300 |
| 2025-02-13 | 107.97 | $109.12 | 256000 |
| 2025-02-12 | 107.82 | $107.91 | 152500 |
| 2025-02-11 | 107.62 | $108.17 | 108100 |
| 2025-02-10 | 107.40 | $108.29 | 237500 |
| 2025-02-07 | 107.18 | $107.59 | 165200 |
| 2025-02-06 | 107.08 | $108.72 | 212900 |
| 2025-02-05 | 106.91 | $108.27 | 126300 |
| 2025-02-04 | 106.83 | $107.87 | 302700 |
| 2025-02-03 | 106.74 | $107.00 | 438300 |
| 2025-01-31 | 106.62 | $107.92 | 1.2M |
| 2025-01-30 | 106.47 | $108.35 | 163200 |
| 2025-01-29 | 106.32 | $107.86 | 208700 |
| 2025-01-28 | 106.26 | $108.51 | 163800 |
| 2025-01-27 | 106.22 | $107.24 | 423500 |
| 2025-01-24 | 106.25 | $108.87 | 140300 |
| 2025-01-23 | 106.14 | $109.08 | 156800 |
| 2025-01-22 | 105.99 | $108.59 | 242500 |
| 2025-01-21 | 105.81 | $107.76 | 271500 |
| 2025-01-17 | 105.67 | $106.70 | 181500 |
| 2025-01-16 | 105.77 | $105.66 | 121400 |
| 2025-01-15 | 105.94 | $105.96 | 153800 |
| 2025-01-14 | 106.07 | $103.96 | 177900 |
| 2025-01-13 | 106.30 | $103.89 | 273600 |
| 2025-01-10 | 106.56 | $103.83 | 322300 |
| 2025-01-08 | 106.77 | $105.48 | 186500 |
| 2025-01-07 | 106.92 | $105.35 | 232400 |
| 2025-01-06 | 107.10 | $106.81 | 204100 |
| 2025-01-03 | 107.19 | $106.04 | 157800 |
| 2025-01-02 | 107.34 | $104.62 | 238800 |
| 2024-12-31 | 107.51 | $104.89 | 298500 |
| 2024-12-30 | 107.66 | $105.36 | 351800 |
| 2024-12-27 | 107.76 | $106.55 | 126500 |
| 2024-12-26 | 107.78 | $107.83 | 169700 |
| 2024-12-24 | 107.75 | $107.81 | 176400 |
| 2024-12-23 | 107.69 | $106.65 | 294000 |
| 2024-12-20 | 107.67 | $105.99 | 335300 |
| 2024-12-19 | 107.65 | $105.01 | 359800 |
| 2024-12-18 | 107.65 | $105.09 | 208800 |
| 2024-12-17 | 107.65 | $108.61 | 182400 |
| 2024-12-16 | 107.44 | $109.10 | 241900 |
| 2024-12-13 | 107.19 | $108.51 | 183800 |
| 2024-12-12 | 107.05 | $108.50 | 159200 |
| 2024-12-11 | 106.94 | $109.09 | 263200 |
| 2024-12-10 | 106.81 | $108.07 | 190000 |
| 2024-12-09 | 106.75 | $108.45 | 151900 |
| 2024-12-06 | 106.66 | $109.09 | 253100 |
| 2024-12-05 | 106.51 | $108.59 | 135600 |
| 2024-12-04 | 106.33 | $108.97 | 380200 |
| 2024-12-03 | 106.01 | $107.97 | 197300 |
| 2024-12-02 | 105.66 | $107.88 | 480600 |
| 2024-11-29 | 105.33 | $107.50 | 263900 |
| 2024-11-27 | 105.00 | $106.80 | 246000 |
| 2024-11-26 | 104.80 | $107.22 | 223100 |
| 2024-11-25 | 104.61 | $106.73 | 280600 |
| 2024-11-22 | 104.42 | $106.14 | 182700 |
| 2024-11-21 | 104.24 | $105.62 | 230200 |
| 2024-11-20 | 104.08 | $105.05 | 230200 |
| 2024-11-19 | 103.93 | $105.05 | 280800 |
| 2024-11-18 | 103.84 | $104.49 | 539100 |
| 2024-11-15 | 103.79 | $104.04 | 294200 |
| 2024-11-14 | 103.76 | $105.67 | 210600 |
| 2024-11-13 | 103.64 | $106.45 | 192200 |
| 2024-11-12 | 103.47 | $106.49 | 152200 |
| 2024-11-11 | 103.28 | $106.76 | 255600 |
| 2024-11-08 | 103.12 | $106.62 | 343800 |
| 2024-11-07 | 102.91 | $106.09 | 256200 |
| 2024-11-06 | 102.70 | $105.15 | 363300 |
| 2024-11-05 | 102.55 | $102.42 | 204500 |
| 2024-11-04 | 102.50 | $101.05 | 180700 |
| 2024-11-01 | 102.46 | $101.28 | 173400 |
| 2024-10-31 | 102.45 | $100.78 | 276500 |
| 2024-10-30 | 102.42 | $102.99 | 123100 |
| 2024-10-29 | 102.30 | $103.34 | 248900 |
| 2024-10-28 | 102.16 | $102.94 | 125100 |
| 2024-10-25 | 102.09 | $102.51 | 129000 |
| 2024-10-24 | 102.03 | $102.46 | 196700 |
| 2024-10-23 | 101.98 | $102.09 | 134300 |
| 2024-10-22 | 101.93 | $103.25 | 239300 |
| 2024-10-21 | 101.83 | $103.36 | 257200 |
| 2024-10-18 | 101.70 | $103.57 | 95300 |
| 2024-10-17 | 101.56 | $103.12 | 238600 |
| 2024-10-16 | 101.47 | $103.12 | 118500 |
| 2024-10-15 | 101.29 | $102.75 | 142700 |
| 2024-10-14 | 101.14 | $103.43 | 137400 |
| 2024-10-11 | 100.96 | $102.55 | 129900 |
| 2024-10-10 | 100.81 | $101.91 | 115700 |
| 2024-10-09 | 100.67 | $102.09 | 131800 |
| 2024-10-08 | 100.47 | $101.38 | 187500 |
| 2024-10-07 | 100.25 | $100.18 | 818300 |
| 2024-10-04 | 100.06 | $101.20 | 197600 |
| 2024-10-03 | 99.77 | $100.25 | 169500 |
| 2024-10-02 | 99.61 | $100.49 | 164600 |
| 2024-10-01 | 99.45 | $100.50 | 416900 |
| 2024-09-30 | 99.30 | $101.65 | 335400 |
| 2024-09-27 | 99.21 | $101.23 | 745300 |
| 2024-09-26 | 99.08 | $101.52 | 101000 |
| 2024-09-25 | 98.95 | $100.97 | 389900 |
| 2024-09-24 | 98.87 | $101.24 | 249500 |
| 2024-09-23 | 98.78 | $100.88 | 350300 |
| 2024-09-20 | 98.73 | $100.71 | 130000 |
| 2024-09-19 | 98.62 | $101.38 | 160700 |
| 2024-09-18 | 98.52 | $99.51 | 224600 |
| 2024-09-17 | 98.50 | $99.79 | 116200 |
| 2024-09-16 | 98.47 | $99.76 | 162000 |
| 2024-09-13 | 98.39 | $99.65 | 105900 |
| 2024-09-12 | 98.31 | $99.04 | 127600 |
| 2024-09-11 | 98.16 | $98.11 | 126400 |
| 2024-09-10 | 98.06 | $96.91 | 123900 |
| 2024-09-09 | 97.92 | $96.45 | 126600 |
| 2024-09-06 | 97.80 | $95.39 | 139400 |
| 2024-09-05 | 97.72 | $97.10 | 138900 |
| 2024-09-04 | 97.44 | $97.27 | 123000 |
| 2024-09-03 | 97.19 | $97.50 | 134400 |
| 2024-08-30 | 96.88 | $99.75 | 85100 |
| 2024-08-29 | 96.61 | $98.73 | 105700 |
| 2024-08-28 | 96.48 | $98.77 | 126500 |
| 2024-08-27 | 96.43 | $99.55 | 109600 |
| 2024-08-26 | 96.25 | $99.36 | 125800 |
| 2024-08-23 | 96.12 | $99.79 | 132800 |
| 2024-08-22 | 95.96 | $98.51 | 179800 |
| 2024-08-21 | 95.81 | $99.50 | 121200 |
| 2024-08-20 | 95.64 | $99.06 | 155300 |
| 2024-08-19 | 95.61 | $99.16 | 119300 |
| 2024-08-16 | 95.59 | $98.19 | 123300 |
| 2024-08-15 | 95.55 | $97.98 | 126700 |
| 2024-08-14 | 95.56 | $96.19 | 193900 |
| 2024-08-13 | 95.71 | $95.96 | 342000 |
| 2024-08-12 | 95.94 | $94.10 | 183300 |
| 2024-08-09 | 96.24 | $94.16 | 115600 |
| 2024-08-08 | 96.52 | $93.77 | 154000 |
| 2024-08-07 | 96.78 | $91.46 | 195200 |
| 2024-08-06 | 97.20 | $92.25 | 215400 |
| 2024-08-05 | 97.53 | $91.37 | 461200 |
| 2024-08-02 | 97.90 | $94.27 | 234800 |
| 2024-08-01 | 98.11 | $96.19 | 181200 |
| 2024-07-31 | 98.20 | $97.68 | 140400 |
| 2024-07-30 | 98.19 | $96.12 | 107200 |
| 2024-07-29 | 98.23 | $96.72 | 124200 |
| 2024-07-26 | 98.23 | $96.62 | 146000 |
| 2024-07-25 | 98.25 | $95.44 | 214700 |
| 2024-07-24 | 98.32 | $96.06 | 156800 |
| 2024-07-23 | 98.34 | $98.60 | 181600 |
| 2024-07-22 | 98.22 | $98.67 | 152600 |
| 2024-07-19 | 98.11 | $97.48 | 190600 |
| 2024-07-18 | 98.08 | $98.12 | 130400 |
| 2024-07-17 | 98.05 | $99.06 | 110300 |
| 2024-07-16 | 97.95 | $100.75 | 96800 |
| 2024-07-15 | 97.73 | $100.01 | 159300 |
| 2024-07-12 | 97.54 | $99.70 | 144100 |
| 2024-07-11 | 97.36 | $99.00 | 132400 |
| 2024-07-10 | 97.17 | $99.82 | 159700 |
| 2024-07-09 | 96.92 | $98.82 | 132200 |
| 2024-07-08 | 96.70 | $98.80 | 183400 |
| 2024-07-05 | 96.50 | $98.63 | 129600 |
| 2024-07-03 | 96.31 | $97.97 | 89500 |
| 2024-07-02 | 96.08 | $97.50 | 200600 |
| 2024-07-01 | 95.87 | $96.86 | 132600 |
| 2024-06-28 | 95.68 | $96.62 | 253900 |
| 2024-06-27 | 95.48 | $97.02 | 477800 |
| 2024-06-26 | 95.28 | $96.82 | 513500 |
| 2024-06-25 | 95.14 | $96.63 | 478600 |
| 2024-06-24 | 95.00 | $96.10 | 166800 |
| 2024-06-21 | 94.85 | $96.53 | 145200 |
| 2024-06-20 | 94.72 | $96.90 | 170200 |
| 2024-06-18 | 94.58 | $97.37 | 142200 |
| 2024-06-17 | 94.41 | $97.11 | 133400 |
| 2024-06-14 | 94.24 | $96.36 | 100000 |
| 2024-06-13 | 94.10 | $96.28 | 140600 |
| 2024-06-12 | 93.99 | $96.12 | 165800 |
| 2024-06-11 | 93.82 | $95.12 | 66700 |
| 2024-06-10 | 93.67 | $94.78 | 128800 |
| 2024-06-07 | 93.54 | $94.54 | 104900 |
| 2024-06-06 | 93.41 | $94.75 | 134900 |
| 2024-06-05 | 93.25 | $94.74 | 102700 |
| 2024-06-04 | 93.10 | $93.41 | 143700 |
| 2024-06-03 | 93.01 | $93.33 | 147700 |
| 2024-05-31 | 92.87 | $93.09 | 141200 |
| 2024-05-30 | 92.69 | $92.53 | 136400 |
| 2024-05-29 | 92.48 | $93.16 | 186100 |
| 2024-05-28 | 92.26 | $93.91 | 149100 |
| 2024-05-24 | 92.07 | $93.80 | 171000 |
| 2024-05-23 | 91.87 | $93.17 | 222600 |
| 2024-05-22 | 91.65 | $93.86 | 170100 |
| 2024-05-21 | 91.42 | $94.10 | 244400 |
| 2024-05-20 | 91.18 | $93.96 | 107800 |
| 2024-05-17 | 90.88 | $93.74 | 292900 |
| 2024-05-16 | 90.56 | $93.68 | 417900 |
| 2024-05-15 | 90.28 | $93.93 | 191600 |
| 2024-05-14 | 90.01 | $92.74 | 163700 |
| 2024-05-13 | 89.82 | $92.18 | 362800 |
| 2024-05-10 | 89.68 | $92.13 | 161300 |
| 2024-05-09 | 89.60 | $92.03 | 101300 |
| 2024-05-08 | 89.59 | $91.58 | 150500 |
| 2024-05-07 | 89.57 | $91.66 | 117700 |
| 2024-05-06 | 89.59 | $91.60 | 93800 |
| 2024-05-03 | 89.62 | $90.60 | 103300 |
| 2024-05-02 | 89.68 | $89.41 | 120800 |
| 2024-05-01 | 89.76 | $88.41 | 147500 |
| 2024-04-30 | 89.95 | $88.63 | 164000 |
| 2024-04-29 | 90.12 | $90.11 | 100900 |
| 2024-04-26 | 90.26 | $89.88 | 148500 |
| 2024-04-25 | 90.42 | $88.83 | 149300 |
| 2024-04-24 | 90.64 | $89.28 | 198500 |
| 2024-04-23 | 90.79 | $89.13 | 635900 |
| 2024-04-22 | 90.97 | $88.06 | 231100 |
| 2024-04-19 | 91.21 | $87.24 | 267400 |
| 2024-04-18 | 91.50 | $88.19 | 203300 |
| 2024-04-17 | 91.72 | $88.45 | 182500 |
| 2024-04-16 | 91.88 | $89.08 | 215000 |
| 2024-04-15 | 91.99 | $89.27 | 247200 |
| 2024-04-12 | 92.06 | $90.51 | 450100 |
| 2024-04-11 | 92.12 | $91.91 | 125900 |
| 2024-04-10 | 92.12 | $91.12 | 413100 |
| 2024-04-09 | 92.18 | $92.17 | 160400 |
| 2024-04-08 | 92.13 | $92.04 | 134800 |
| 2024-04-05 | 92.10 | $91.92 | 121800 |
| 2024-04-04 | 92.10 | $90.95 | 134800 |
| 2024-04-03 | 92.11 | $92.15 | 177900 |
| 2024-04-02 | 92.03 | $92.05 | 144800 |
| 2024-04-01 | 92.01 | $92.87 | 174800 |
| 2024-03-28 | 91.96 | $93.19 | 235500 |
| 2024-03-27 | 91.84 | $93.17 | 118200 |
| 2024-03-26 | 91.71 | $92.35 | 324100 |
| 2024-03-25 | 91.62 | $92.61 | 195100 |
| 2024-03-22 | 91.51 | $92.86 | 136100 |
| 2024-03-21 | 91.40 | $93.07 | 137500 |
| 2024-03-20 | 91.28 | $92.63 | 320600 |
| 2024-03-19 | 91.08 | $91.70 | 128000 |
| 2024-03-18 | 90.93 | $91.22 | 191500 |
| 2024-03-15 | 90.84 | $90.71 | 263700 |
| 2024-03-14 | 90.81 | $91.67 | 269800 |
| 2024-03-13 | 90.70 | $92.01 | 150000 |
| 2024-03-12 | 90.52 | $92.25 | 197900 |
| 2024-03-11 | 90.39 | $91.14 | 168500 |
| 2024-03-08 | 90.33 | $91.39 | 217200 |
| 2024-03-07 | 90.22 | $92.08 | 233000 |
| 2024-03-06 | 90.07 | $91.08 | 649700 |
| 2024-03-05 | 89.93 | $90.60 | 177900 |
| 2024-03-04 | 89.80 | $91.63 | 424600 |
| 2024-03-01 | 89.63 | $91.78 | 183600 |
| 2024-02-29 | 89.41 | $90.86 | 161700 |
| 2024-02-28 | 89.18 | $90.48 | 199100 |
| 2024-02-27 | 89.04 | $90.64 | 150100 |
| 2024-02-26 | 88.91 | $90.44 | 135100 |
| 2024-02-23 | 88.74 | $90.66 | 318300 |
| 2024-02-22 | 88.57 | $90.64 | 151000 |
| 2024-02-21 | 88.39 | $88.64 | 116000 |
| 2024-02-20 | 88.30 | $88.76 | 154800 |
| 2024-02-16 | 88.20 | $89.42 | 297800 |
| 2024-02-15 | 88.05 | $90.00 | 117000 |
| 2024-02-14 | 87.81 | $89.43 | 171300 |
| 2024-02-13 | 87.57 | $88.40 | 133200 |
| 2024-02-12 | 87.39 | $89.79 | 360400 |
| 2024-02-09 | 87.16 | $89.87 | 206900 |
| 2024-02-08 | 86.92 | $89.21 | 121000 |
| 2024-02-07 | 86.72 | $89.00 | 218100 |
| 2024-02-06 | 86.50 | $88.26 | 179900 |
| 2024-02-05 | 86.32 | $88.01 | 181600 |
| 2024-02-02 | 86.08 | $88.35 | 368300 |
| 2024-02-01 | 85.82 | $87.33 | 424700 |
| 2024-01-31 | 85.62 | $86.21 | 317400 |
| 2024-01-30 | 85.52 | $87.77 | 274900 |
| 2024-01-29 | 85.39 | $87.97 | 211100 |
| 2024-01-26 | 85.26 | $87.17 | 286100 |
| 2024-01-25 | 85.17 | $87.23 | 276300 |
| 2024-01-24 | 85.06 | $86.90 | 193900 |
| 2024-01-23 | 84.95 | $86.98 | 199800 |
| 2024-01-22 | 84.83 | $86.76 | 410000 |
| 2024-01-19 | 84.68 | $86.40 | 162900 |
| 2024-01-18 | 84.60 | $85.23 | 141600 |
| 2024-01-17 | 84.56 | $84.46 | 155400 |
| 2024-01-16 | 84.53 | $84.92 | 366300 |
| 2024-01-12 | 84.50 | $85.11 | 126000 |
| 2024-01-11 | 84.44 | $85.13 | 115300 |
| 2024-01-10 | 84.32 | $85.16 | 155900 |
| 2024-01-09 | 84.17 | $84.59 | 112200 |
| 2024-01-08 | 84.04 | $84.65 | 339900 |
| 2024-01-05 | 83.88 | $83.27 | 167000 |
| 2024-01-04 | 83.76 | $83.14 | 182600 |
| 2024-01-03 | 83.66 | $83.29 | 156800 |
| 2024-01-02 | 83.55 | $84.32 | 204900 |
| 2023-12-29 | 83.41 | $85.06 | 335000 |
| 2023-12-28 | 83.20 | $85.41 | 248600 |
| 2023-12-27 | 82.96 | $85.29 | 201500 |
| 2023-12-26 | 82.72 | $85.13 | 186800 |
| 2023-12-22 | 82.48 | $84.76 | 201400 |
| 2023-12-21 | 82.27 | $84.60 | 381400 |
| 2023-12-20 | 82.07 | $83.64 | 417700 |
| 2023-12-19 | 81.89 | $84.92 | 255100 |
| 2023-12-18 | 81.66 | $84.32 | 222600 |
| 2023-12-15 | 81.43 | $83.96 | 226700 |
| 2023-12-14 | 81.21 | $84.33 | 152000 |
| 2023-12-13 | 80.97 | $83.90 | 171400 |
| 2023-12-12 | 80.74 | $82.67 | 409200 |
| 2023-12-11 | 80.49 | $82.20 | 163700 |
| 2023-12-08 | 80.26 | $81.91 | 196000 |
| 2023-12-07 | 79.99 | $81.52 | 254900 |
| 2023-12-06 | 79.77 | $80.81 | 151300 |
| 2023-12-05 | 79.58 | $81.13 | 130000 |
| 2023-12-04 | 79.36 | $81.09 | 232100 |
| 2023-12-01 | 79.13 | $81.50 | 248500 |
| 2023-11-30 | 78.83 | $80.83 | 296800 |
| 2023-11-29 | 78.49 | $80.61 | 122300 |
| 2023-11-28 | 78.12 | $80.48 | 171900 |
| 2023-11-27 | 77.74 | $80.47 | 238600 |
| 2023-11-24 | 77.31 | $80.52 | 58500 |
| 2023-11-22 | 76.90 | $80.49 | 150100 |
| 2023-11-21 | 76.53 | $80.12 | 303300 |
| 2023-11-20 | 76.24 | $80.42 | 268600 |
| 2023-11-17 | 75.91 | $79.68 | 211700 |
| 2023-11-16 | 75.62 | $79.59 | 163500 |
| 2023-11-15 | 75.38 | $79.50 | 134100 |
| 2023-11-14 | 75.18 | $79.35 | 184500 |
| 2023-11-13 | 75.05 | $77.59 | 197900 |
| 2023-11-10 | 75.01 | $77.67 | 161800 |
| 2023-11-09 | 74.92 | $76.44 | 258200 |
| 2023-11-08 | 74.91 | $77.14 | 278400 |
| 2023-11-07 | 74.91 | $77.05 | 193600 |
| 2023-11-06 | 74.89 | $76.63 | 277900 |
| 2023-11-03 | 74.87 | $76.46 | 132200 |
| 2023-11-02 | 74.83 | $75.54 | 188500 |
| 2023-11-01 | 74.80 | $74.08 | 386000 |
| 2023-10-31 | 74.84 | $73.26 | 192800 |
| 2023-10-30 | 74.89 | $72.80 | 242100 |
| 2023-10-27 | 75.01 | $71.95 | 171300 |
| 2023-10-26 | 75.18 | $72.18 | 209700 |
| 2023-10-25 | 75.33 | $73.12 | 176300 |
| 2023-10-24 | 75.41 | $74.36 | 172000 |
| 2023-10-23 | 75.43 | $73.79 | 155500 |
| 2023-10-20 | 75.53 | $73.89 | 198000 |
| 2023-10-19 | 75.61 | $74.82 | 388600 |
| 2023-10-18 | 75.65 | $75.52 | 130800 |
| 2023-10-17 | 75.73 | $76.75 | 143000 |
| 2023-10-16 | 75.78 | $76.71 | 137900 |
| 2023-10-13 | 75.84 | $75.82 | 286200 |
| 2023-10-12 | 75.95 | $76.40 | 135500 |
| 2023-10-11 | 76.09 | $77.01 | 84000 |
| 2023-10-10 | 76.17 | $76.64 | 145000 |
| 2023-10-09 | 76.27 | $76.20 | 189400 |
| 2023-10-06 | 76.41 | $75.84 | 231300 |
| 2023-10-05 | 76.54 | $74.86 | 89700 |
| 2023-10-04 | 76.72 | $74.91 | 175200 |
| 2023-10-03 | 76.91 | $74.17 | 328900 |
| 2023-10-02 | 77.17 | $75.34 | 183600 |
| 2023-09-29 | 77.39 | $75.22 | 222000 |
| 2023-09-28 | 77.60 | $75.31 | 124800 |
| 2023-09-27 | 77.81 | $74.70 | 104100 |
| 2023-09-26 | 78.04 | $74.65 | 248600 |
| 2023-09-25 | 78.20 | $75.80 | 368800 |
| 2023-09-22 | 78.28 | $75.53 | 121200 |
| 2023-09-21 | 78.35 | $75.66 | 241700 |
| 2023-09-20 | 78.47 | $77.00 | 203100 |
| 2023-09-19 | 78.47 | $77.76 | 182500 |
| 2023-09-18 | 78.44 | $77.96 | 134100 |
| 2023-09-15 | 78.38 | $78.01 | 149500 |
| 2023-09-14 | 78.30 | $79.26 | 144800 |
| 2023-09-13 | 78.21 | $78.57 | 129600 |
| 2023-09-12 | 78.19 | $78.55 | 69500 |
| 2023-09-11 | 78.20 | $79.14 | 147800 |
| 2023-09-08 | 78.17 | $78.48 | 91200 |
| 2023-09-07 | 78.17 | $78.42 | 102800 |
| 2023-09-06 | 78.18 | $78.76 | 244200 |
| 2023-09-05 | 78.20 | $79.35 | 197900 |
| 2023-09-01 | 78.21 | $79.65 | 158600 |
| 2023-08-31 | 78.18 | $79.48 | 185400 |
| 2023-08-30 | 78.18 | $79.55 | 218000 |
| 2023-08-29 | 78.18 | $79.17 | 179900 |
| 2023-08-28 | 78.26 | $77.89 | 109800 |
| 2023-08-25 | 78.42 | $77.35 | 707200 |
| 2023-08-24 | 78.60 | $76.91 | 177700 |
| 2023-08-23 | 78.76 | $78.04 | 168700 |
| 2023-08-22 | 78.89 | $77.06 | 131700 |
| 2023-08-21 | 79.06 | $77.26 | 213600 |
| 2023-08-18 | 79.21 | $76.61 | 197700 |
| 2023-08-17 | 79.39 | $76.58 | 283100 |
| 2023-08-16 | 79.56 | $77.43 | 99900 |
| 2023-08-15 | 79.74 | $78.06 | 110600 |
| 2023-08-14 | 79.88 | $78.90 | 112700 |
| 2023-08-11 | 79.94 | $78.40 | 215700 |
| 2023-08-10 | 80.01 | $78.57 | 187500 |
| 2023-08-09 | 80.06 | $78.50 | 125400 |
| 2023-08-08 | 80.08 | $79.17 | 124300 |
| 2023-08-07 | 80.04 | $79.68 | 204500 |
| 2023-08-04 | 79.94 | $79.03 | 135800 |
| 2023-08-03 | 79.86 | $79.36 | 157000 |
| 2023-08-02 | 79.77 | $79.63 | 225200 |
| 2023-08-01 | 79.71 | $80.85 | 424900 |
| 2023-07-31 | 79.59 | $81.10 | 267700 |
| 2023-07-28 | 79.45 | $80.95 | 272300 |
| 2023-07-27 | 79.28 | $80.01 | 269500 |
| 2023-07-26 | 79.13 | $80.58 | 160700 |
| 2023-07-25 | 78.95 | $80.55 | 123500 |
| 2023-07-24 | 78.73 | $80.28 | 208100 |
| 2023-07-21 | 78.54 | $80.08 | 158400 |
| 2023-07-20 | 78.39 | $80.08 | 142900 |
| 2023-07-19 | 78.23 | $81.04 | 265900 |
| 2023-07-18 | 78.05 | $80.84 | 142500 |
| 2023-07-17 | 77.89 | $80.14 | 93900 |
| 2023-07-14 | 77.79 | $79.68 | 187500 |
| 2023-07-13 | 77.67 | $79.70 | 529400 |
| 2023-07-12 | 77.54 | $78.88 | 307000 |
| 2023-07-11 | 77.43 | $78.26 | 253200 |
| 2023-07-10 | 77.30 | $77.71 | 164800 |
| 2023-07-07 | 77.19 | $77.49 | 186800 |
| 2023-07-06 | 77.08 | $77.62 | 412700 |
| 2023-07-05 | 76.98 | $78.30 | 461500 |
| 2023-07-03 | 76.83 | $78.48 | 107800 |
| 2023-06-30 | 76.69 | $78.35 | 130300 |
| 2023-06-29 | 76.49 | $77.44 | 81400 |
| 2023-06-28 | 76.31 | $77.12 | 183700 |
| 2023-06-27 | 76.15 | $77.05 | 223900 |
| 2023-06-26 | 76.00 | $76.10 | 212200 |
| 2023-06-23 | 75.84 | $76.47 | 197500 |
| 2023-06-22 | 75.63 | $77.12 | 383700 |
| 2023-06-21 | 75.41 | $76.80 | 138500 |
| 2023-06-20 | 75.25 | $77.37 | 325800 |
| 2023-06-16 | 75.06 | $77.65 | 335500 |
| 2023-06-15 | 74.86 | $78.20 | 179000 |
| 2023-06-14 | 74.60 | $77.27 | 237600 |
| 2023-06-13 | 74.33 | $77.13 | 203200 |
| 2023-06-12 | 74.10 | $76.57 | 107600 |
| 2023-06-09 | 73.88 | $75.72 | 153400 |
| 2023-06-08 | 73.70 | $75.62 | 190000 |
| 2023-06-07 | 73.53 | $75.16 | 278900 |
| 2023-06-06 | 73.37 | $75.65 | 244100 |
| 2023-06-05 | 73.20 | $75.37 | 164200 |
| 2023-06-02 | 73.03 | $75.58 | 252700 |
| 2023-06-01 | 72.79 | $74.46 | 135500 |
| 2023-05-31 | 72.63 | $73.73 | 197200 |
| 2023-05-30 | 72.53 | $74.05 | 237000 |
| 2023-05-26 | 72.45 | $74.00 | 132900 |
| 2023-05-25 | 72.37 | $72.90 | 193900 |
| 2023-05-24 | 72.32 | $72.19 | 133100 |
| 2023-05-23 | 72.23 | $72.79 | 296300 |
| 2023-05-22 | 72.12 | $73.62 | 162300 |
| 2023-05-19 | 72.03 | $73.49 | 137200 |
| 2023-05-18 | 71.94 | $73.74 | 249200 |
| 2023-05-17 | 71.84 | $72.93 | 152200 |
| 2023-05-16 | 71.81 | $71.99 | 152400 |
| 2023-05-15 | 71.82 | $72.40 | 313900 |
| 2023-05-12 | 71.81 | $72.11 | 516900 |
| 2023-05-11 | 71.80 | $72.22 | 229800 |
| 2023-05-10 | 71.79 | $72.28 | 168700 |
| 2023-05-09 | 71.72 | $71.86 | 182000 |
| 2023-05-08 | 71.70 | $72.19 | 182000 |
| 2023-05-05 | 71.66 | $72.11 | 197800 |
| 2023-05-04 | 71.62 | $70.77 | 135600 |
| 2023-05-03 | 71.63 | $71.24 | 194000 |
| 2023-05-02 | 71.63 | $71.66 | 197000 |
| 2023-05-01 | 71.64 | $72.41 | 195800 |
| 2023-04-28 | 71.60 | $72.46 | 442000 |
| 2023-04-27 | 71.51 | $71.87 | 252400 |
| 2023-04-26 | 71.43 | $70.39 | 158900 |
| 2023-04-25 | 71.37 | $70.58 | 405700 |
| 2023-04-24 | 71.31 | $71.80 | 116000 |
| 2023-04-21 | 71.18 | $71.85 | 286200 |
| 2023-04-20 | 71.04 | $71.76 | 244800 |
| 2023-04-19 | 70.88 | $72.19 | 153700 |
| 2023-04-18 | 70.77 | $72.22 | 112300 |
| 2023-04-17 | 70.60 | $72.16 | 321000 |
| 2023-04-14 | 70.41 | $71.89 | 213400 |
| 2023-04-13 | 70.28 | $72.05 | 130600 |
| 2023-04-12 | 70.09 | $71.00 | 179800 |
| 2023-04-11 | 69.95 | $71.37 | 159400 |
| 2023-04-10 | 69.74 | $71.39 | 196100 |
| 2023-04-06 | 69.53 | $71.28 | 162600 |
| 2023-04-05 | 69.39 | $70.95 | 147800 |
| 2023-04-04 | 69.33 | $71.37 | 140400 |
| 2023-04-03 | 69.25 | $71.78 | 201600 |
| 2023-03-31 | 69.20 | $71.71 | 135400 |
| 2023-03-30 | 69.16 | $70.63 | 240700 |
| 2023-03-29 | 69.11 | $70.18 | 221400 |
| 2023-03-28 | 69.06 | $69.16 | 360600 |
| 2023-03-27 | 69.08 | $69.37 | 177500 |
| 2023-03-24 | 69.10 | $69.36 | 434700 |
| 2023-03-23 | 69.10 | $68.91 | 286800 |
| 2023-03-22 | 69.17 | $68.68 | 297700 |
| 2023-03-21 | 69.23 | $69.92 | 224600 |
| 2023-03-20 | 69.23 | $68.87 | 166100 |
| 2023-03-17 | 69.36 | $68.38 | 243200 |
| 2023-03-16 | 69.53 | $69.32 | 240900 |
| 2023-03-15 | 69.70 | $68.07 | 227400 |
| 2023-03-14 | 69.91 | $68.34 | 249500 |
| 2023-03-13 | 70.11 | $67.09 | 304000 |
| 2023-03-10 | 70.32 | $67.23 | 288100 |
| 2023-03-09 | 70.53 | $68.41 | 170200 |
| 2023-03-08 | 70.72 | $69.86 | 300000 |
| 2023-03-07 | 70.88 | $69.75 | 257800 |
| 2023-03-06 | 70.99 | $70.76 | 160700 |
| 2023-03-03 | 71.09 | $70.86 | 190700 |
| 2023-03-02 | 71.22 | $69.67 | 181300 |
| 2023-03-01 | 71.34 | $69.23 | 212000 |
| 2023-02-28 | 71.43 | $69.53 | 193800 |
| 2023-02-27 | 71.45 | $69.69 | 153800 |
| 2023-02-24 | 71.51 | $69.44 | 107500 |
| 2023-02-23 | 71.57 | $70.29 | 107000 |
| 2023-02-22 | 71.54 | $69.91 | 245400 |
| 2023-02-21 | 71.53 | $69.92 | 197000 |
| 2023-02-17 | 71.52 | $71.54 | 174200 |
| 2023-02-16 | 71.39 | $71.69 | 371300 |
| 2023-02-15 | 71.17 | $72.78 | 175800 |
| 2023-02-14 | 70.94 | $72.30 | 385300 |
| 2023-02-13 | 70.77 | $72.24 | 304500 |
| 2023-02-10 | 70.61 | $71.33 | 150900 |
| 2023-02-09 | 70.48 | $71.42 | 184100 |
| 2023-02-08 | 70.33 | $72.18 | 102000 |
| 2023-02-07 | 70.09 | $72.98 | 140200 |
| 2023-02-06 | 69.79 | $72.09 | 180600 |
| 2023-02-03 | 69.52 | $72.66 | 201300 |
| 2023-02-02 | 69.15 | $73.55 | 188400 |
| 2023-02-01 | 68.78 | $72.06 | 106400 |
| 2023-01-31 | 68.46 | $71.07 | 260000 |
| 2023-01-30 | 68.20 | $69.93 | 223700 |
| 2023-01-27 | 68.01 | $70.88 | 183600 |
| 2023-01-26 | 67.70 | $70.53 | 153000 |
| 2023-01-25 | 67.45 | $69.67 | 211700 |
| 2023-01-24 | 67.26 | $69.69 | 176500 |
| 2023-01-23 | 67.06 | $69.82 | 219200 |
| 2023-01-20 | 66.90 | $68.86 | 136200 |
| 2023-01-19 | 66.74 | $67.44 | 280900 |
| 2023-01-18 | 66.65 | $68.04 | 193700 |
| 2023-01-17 | 66.56 | $69.02 | 328100 |
| 2023-01-13 | 66.48 | $69.05 | 166700 |
| 2023-01-12 | 66.49 | $68.70 | 176100 |
| 2023-01-11 | 66.54 | $68.39 | 215000 |
| 2023-01-10 | 66.58 | $67.39 | 136100 |
| 2023-01-09 | 66.63 | $66.89 | 206600 |
| 2023-01-06 | 66.72 | $66.80 | 155800 |
| 2023-01-05 | 66.78 | $65.27 | 201500 |
| 2023-01-04 | 66.93 | $66.18 | 145500 |
| 2023-01-03 | 67.08 | $65.61 | 230800 |
| 2022-12-30 | 67.33 | $65.86 | 295600 |
| 2022-12-29 | 67.57 | $66.04 | 329500 |
| 2022-12-28 | 67.81 | $64.74 | 418300 |
| 2022-12-27 | 67.99 | $65.53 | 520200 |
| 2022-12-23 | 68.14 | $65.90 | 241800 |
| 2022-12-22 | 68.32 | $65.66 | 362200 |
| 2022-12-21 | 68.52 | $66.60 | 491400 |
| 2022-12-20 | 68.65 | $65.66 | 709200 |
| 2022-12-19 | 68.77 | $65.61 | 366000 |
| 2022-12-16 | 68.92 | $66.33 | 581800 |
| 2022-12-15 | 69.02 | $67.43 | 269400 |
| 2022-12-14 | 69.07 | $69.26 | 247400 |
| 2022-12-13 | 69.07 | $69.71 | 273400 |
| 2022-12-12 | 69.02 | $69.16 | 193200 |
| 2022-12-09 | 69.02 | $68.29 | 341200 |
| 2022-12-08 | 69.03 | $68.72 | 256900 |
| 2022-12-07 | 68.82 | $68.06 | 153200 |
| 2022-12-06 | 68.71 | $68.17 | 171300 |
| 2022-12-05 | 68.58 | $69.21 | 148200 |
| 2022-12-02 | 68.36 | $70.62 | 288000 |
| 2022-12-01 | 68.04 | $70.72 | 442700 |
| 2022-11-30 | 67.74 | $70.74 | 166600 |
| 2022-11-29 | 67.55 | $68.36 | 356100 |
| 2022-11-28 | 67.49 | $68.53 | 211300 |
| 2022-11-25 | 67.45 | $69.60 | 44800 |
| 2022-11-23 | 67.27 | $69.64 | 201000 |
| 2022-11-22 | 67.12 | $69.10 | 188800 |
| 2022-11-21 | 67.02 | $68.22 | 470100 |
| 2022-11-18 | 66.90 | $68.58 | 131200 |
| 2022-11-17 | 66.73 | $68.22 | 182900 |
| 2022-11-16 | 66.50 | $68.57 | 306000 |
| 2022-11-15 | 66.28 | $69.23 | 383000 |
| 2022-11-14 | 66.07 | $68.58 | 222300 |
| 2022-11-11 | 65.85 | $69.29 | 268500 |
| 2022-11-10 | 65.51 | $68.52 | 255600 |
| 2022-11-09 | 65.28 | $64.50 | 315700 |
| 2022-11-08 | 65.17 | $65.85 | 283000 |
| 2022-11-07 | 65.01 | $65.50 | 327300 |
| 2022-11-04 | 64.89 | $64.88 | 246900 |
| 2022-11-03 | 64.82 | $64.08 | 589200 |
| 2022-11-02 | 64.90 | $64.90 | 241100 |
| 2022-11-01 | 64.97 | $66.86 | 169400 |
| 2022-10-31 | 64.95 | $67.15 | 184700 |
| 2022-10-28 | 64.81 | $67.68 | 241500 |
| 2022-10-27 | 64.57 | $66.07 | 679900 |
| 2022-10-26 | 64.46 | $66.54 | 161900 |
| 2022-10-25 | 64.39 | $67.18 | 627000 |
| 2022-10-24 | 64.23 | $65.86 | 272600 |
| 2022-10-21 | 64.13 | $65.11 | 136100 |
| 2022-10-20 | 64.11 | $63.66 | 202300 |
| 2022-10-19 | 64.21 | $64.23 | 208700 |
| 2022-10-18 | 64.31 | $64.94 | 271800 |
| 2022-10-17 | 64.45 | $64.23 | 802400 |
| 2022-10-14 | 64.65 | $62.41 | 249100 |
| 2022-10-13 | 64.93 | $63.92 | 569400 |
| 2022-10-12 | 65.17 | $62.43 | 646000 |
| 2022-10-11 | 65.52 | $62.57 | 457000 |
| 2022-10-10 | 65.86 | $63.02 | 310700 |
| 2022-10-07 | 66.34 | $63.56 | 228200 |
| 2022-10-06 | 66.75 | $65.62 | 349300 |
| 2022-10-05 | 66.99 | $66.27 | 410900 |
| 2022-10-04 | 67.18 | $66.48 | 405600 |
| 2022-10-03 | 67.29 | $64.35 | 542500 |
| 2022-09-30 | 67.52 | $62.91 | 552400 |
| 2022-09-29 | 67.86 | $63.81 | 307000 |
| 2022-09-28 | 68.15 | $65.21 | 288000 |
| 2022-09-27 | 68.39 | $63.94 | 518700 |
| 2022-09-26 | 68.74 | $64.01 | 317500 |
| 2022-09-23 | 69.11 | $64.62 | 756300 |
| 2022-09-22 | 69.58 | $65.61 | 746900 |
| 2022-09-21 | 69.95 | $66.35 | 702900 |
| 2022-09-20 | 70.27 | $67.58 | 157300 |
| 2022-09-19 | 70.54 | $68.41 | 279100 |
| 2022-09-16 | 70.86 | $67.94 | 490600 |
| 2022-09-15 | 71.26 | $68.76 | 580000 |
| 2022-09-14 | 71.61 | $69.42 | 209400 |
| 2022-09-13 | 71.97 | $69.30 | 322000 |
| 2022-09-12 | 72.32 | $72.56 | 255300 |
| 2022-09-09 | 72.50 | $71.79 | 263100 |
| 2022-09-08 | 72.64 | $70.55 | 169400 |
| 2022-09-07 | 72.86 | $70.00 | 304700 |
| 2022-09-06 | 73.01 | $68.60 | 182200 |
| 2022-09-02 | 73.26 | $68.95 | 282300 |
| 2022-09-01 | 73.50 | $69.70 | 445200 |
| 2022-08-31 | 73.70 | $69.62 | 233200 |
| 2022-08-30 | 73.90 | $70.12 | 226200 |
| 2022-08-29 | 74.00 | $70.82 | 358400 |
| 2022-08-26 | 74.09 | $71.45 | 155300 |
| 2022-08-25 | 74.16 | $74.08 | 191600 |
| 2022-08-24 | 74.04 | $72.94 | 777400 |
| 2022-08-23 | 73.95 | $72.75 | 184400 |
| 2022-08-22 | 73.76 | $73.06 | 194100 |
| 2022-08-19 | 73.60 | $74.73 | 185600 |
| 2022-08-18 | 73.37 | $75.93 | 283500 |
| 2022-08-17 | 73.12 | $75.81 | 152500 |
| 2022-08-16 | 72.83 | $76.54 | 476800 |
| 2022-08-15 | 72.48 | $76.44 | 241400 |
| 2022-08-12 | 72.03 | $76.04 | 248600 |
| 2022-08-11 | 71.63 | $74.69 | 223100 |
| 2022-08-10 | 71.24 | $74.86 | 253400 |
| 2022-08-09 | 70.84 | $73.07 | 280500 |
| 2022-08-08 | 70.55 | $73.64 | 266000 |
| 2022-08-05 | 70.27 | $73.61 | 200600 |
| 2022-08-04 | 70.03 | $73.71 | 193000 |
| 2022-08-03 | 69.79 | $73.62 | 236200 |
| 2022-08-02 | 69.50 | $72.17 | 345900 |
| 2022-08-01 | 69.27 | $72.64 | 363900 |
| 2022-07-29 | 68.99 | $72.77 | 295600 |
| 2022-07-28 | 68.67 | $71.85 | 175900 |
| 2022-07-27 | 68.43 | $71.00 | 179900 |
| 2022-07-26 | 68.23 | $69.00 | 138200 |
| 2022-07-25 | 68.21 | $69.96 | 261400 |
| 2022-07-22 | 68.17 | $70.09 | 320200 |
| 2022-07-21 | 68.00 | $70.87 | 188200 |
| 2022-07-20 | 67.75 | $70.05 | 695600 |
| 2022-07-19 | 67.53 | $69.48 | 317900 |
| 2022-07-18 | 67.27 | $67.51 | 474600 |
| 2022-07-15 | 67.10 | $68.08 | 200300 |
| 2022-07-14 | 67.00 | $66.75 | 495600 |
| 2022-07-13 | 66.92 | $66.98 | 271500 |
| 2022-07-12 | 66.83 | $67.27 | 186700 |
| 2022-07-11 | 66.87 | $67.92 | 236500 |
| 2022-07-08 | 66.98 | $68.87 | 191400 |
| 2022-07-07 | 67.14 | $68.93 | 218400 |
| 2022-07-06 | 67.32 | $67.84 | 361700 |
| 2022-07-05 | 67.53 | $67.59 | 664700 |
| 2022-07-01 | 67.75 | $67.04 | 322500 |
| 2022-06-30 | 68.05 | $66.40 | 430000 |
| 2022-06-29 | 68.31 | $67.03 | 288400 |
| 2022-06-28 | 68.58 | $67.01 | 583000 |
| 2022-06-27 | 68.86 | $68.62 | 482600 |
| 2022-06-24 | 68.97 | $68.97 | 315000 |
| 2022-06-23 | 68.99 | $66.80 | 760800 |
| 2022-06-22 | 69.07 | $65.79 | 1.0M |
| 2022-06-21 | 69.25 | $65.71 | 578600 |
| 2022-06-17 | 69.38 | $64.33 | 494400 |
| 2022-06-16 | 69.57 | $63.97 | 812600 |
| 2022-06-15 | 69.80 | $66.26 | 364900 |
| 2022-06-14 | 70.06 | $65.07 | 832700 |
| 2022-06-13 | 70.30 | $65.25 | 1.1M |
| 2022-06-10 | 70.56 | $67.99 | 596800 |
| 2022-06-09 | 70.59 | $70.20 | 501800 |
| 2022-06-08 | 70.50 | $71.91 | 692800 |
| 2022-06-07 | 70.40 | $72.71 | 372500 |
| 2022-06-06 | 70.25 | $72.04 | 281100 |
| 2022-06-03 | 70.26 | $71.82 | 290300 |
| 2022-06-02 | 70.31 | $73.20 | 295000 |
| 2022-06-01 | 70.45 | $71.59 | 492800 |
| 2022-05-31 | 70.56 | $72.27 | 333300 |
| 2022-05-27 | 70.62 | $72.70 | 531900 |
| 2022-05-26 | 70.64 | $70.81 | 416000 |
| 2022-05-25 | 70.89 | $69.31 | 341400 |
| 2022-05-24 | 71.12 | $68.51 | 511800 |
| 2022-05-23 | 71.39 | $69.38 | 522400 |
| 2022-05-20 | 71.73 | $68.21 | 385000 |
| 2022-05-19 | 72.10 | $68.21 | 486600 |
| 2022-05-18 | 72.58 | $68.46 | 297800 |
| 2022-05-17 | 73.11 | $71.51 | 295800 |
| 2022-05-16 | 73.49 | $69.90 | 402100 |
| 2022-05-13 | 73.89 | $70.45 | 365500 |
| 2022-05-12 | 74.26 | $68.52 | 533700 |
| 2022-05-11 | 74.79 | $68.42 | 525400 |
| 2022-05-10 | 75.27 | $69.92 | 493500 |
| 2022-05-09 | 75.69 | $69.74 | 511100 |
| 2022-05-06 | 76.18 | $72.17 | 385900 |
| 2022-05-05 | 76.58 | $72.90 | 403700 |
| 2022-05-04 | 76.92 | $75.94 | 343200 |
| 2022-05-03 | 77.17 | $73.81 | 428900 |
| 2022-05-02 | 77.59 | $73.57 | 521400 |
| 2022-04-29 | 77.97 | $72.99 | 555000 |
| 2022-04-28 | 78.38 | $75.90 | 451200 |
| 2022-04-27 | 78.70 | $73.92 | 460900 |
| 2022-04-26 | 79.16 | $73.85 | 503000 |
| 2022-04-25 | 79.56 | $76.30 | 716200 |
| 2022-04-22 | 79.79 | $75.60 | 756000 |
| 2022-04-21 | 80.05 | $77.75 | 311300 |
| 2022-04-20 | 80.15 | $79.03 | 290300 |
| 2022-04-19 | 80.24 | $79.21 | 254300 |
| 2022-04-18 | 80.27 | $77.72 | 529400 |
| 2022-04-14 | 80.38 | $77.92 | 287200 |
| 2022-04-13 | 80.44 | $79.09 | 243900 |
| 2022-04-12 | 80.39 | $77.98 | 251600 |
| 2022-04-11 | 80.29 | $78.33 | 369200 |
| 2022-04-08 | 80.08 | $79.66 | 322100 |
| 2022-04-07 | 79.84 | $80.05 | 147400 |
| 2022-04-06 | 79.64 | $79.80 | 281500 |
| 2022-04-05 | 79.47 | $80.92 | 180800 |
| 2022-04-04 | 79.14 | $82.17 | 298100 |
| 2022-04-01 | 78.76 | $81.30 | 237900 |
| 2022-03-31 | 78.56 | $81.08 | 274900 |
| 2022-03-30 | 78.42 | $82.30 | 196100 |
| 2022-03-29 | 78.25 | $83.13 | 149300 |
| 2022-03-28 | 77.97 | $81.79 | 219700 |
| 2022-03-25 | 77.82 | $81.00 | 372400 |
| 2022-03-24 | 77.72 | $80.85 | 262100 |
| 2022-03-23 | 77.54 | $79.65 | 345700 |
| 2022-03-22 | 77.35 | $80.89 | 173100 |
| 2022-03-21 | 77.18 | $79.74 | 806400 |
| 2022-03-18 | 77.11 | $80.04 | 397400 |
| 2022-03-17 | 77.06 | $79.06 | 282600 |
| 2022-03-16 | 77.15 | $78.08 | 411900 |
| 2022-03-15 | 77.30 | $75.96 | 340200 |
| 2022-03-14 | 77.47 | $74.16 | 639400 |
| 2022-03-11 | 77.74 | $74.84 | 384500 |
| 2022-03-10 | 78.07 | $76.02 | 311400 |
| 2022-03-09 | 78.42 | $76.51 | 333700 |
| 2022-03-08 | 78.67 | $74.15 | 733200 |
| 2022-03-07 | 79.00 | $74.62 | 776600 |
| 2022-03-04 | 79.32 | $77.27 | 521900 |
| 2022-03-03 | 79.48 | $78.24 | 291600 |
| 2022-03-02 | 79.70 | $78.95 | 210700 |
| 2022-03-01 | 79.85 | $77.49 | 360900 |
| 2022-02-28 | 80.06 | $78.83 | 509900 |
| 2022-02-25 | 80.10 | $79.03 | 303300 |
| 2022-02-24 | 80.03 | $77.32 | 762500 |
| 2022-02-23 | 80.07 | $75.88 | 577100 |
| 2022-02-22 | 80.20 | $77.47 | 556700 |
| 2022-02-18 | 80.31 | $78.34 | 317500 |
| 2022-02-17 | 80.36 | $78.95 | 310400 |
| 2022-02-16 | 80.46 | $80.97 | 338700 |
| 2022-02-15 | 80.51 | $80.94 | 253200 |
| 2022-02-14 | 80.60 | $79.42 | 607600 |
| 2022-02-11 | 80.86 | $79.59 | 331000 |
| 2022-02-10 | 81.11 | $81.45 | 312100 |
| 2022-02-09 | 81.34 | $82.94 | 349600 |
| 2022-02-08 | 81.49 | $81.57 | 356000 |
| 2022-02-07 | 81.66 | $80.67 | 233800 |
| 2022-02-04 | 81.88 | $81.08 | 478400 |
| 2022-02-03 | 82.12 | $80.50 | 843100 |
| 2022-02-02 | 82.38 | $82.65 | 332800 |
| 2022-02-01 | 82.65 | $81.95 | 426800 |
| 2022-01-31 | 82.96 | $81.59 | 371700 |
| 2022-01-28 | 83.28 | $79.70 | 242500 |
| 2022-01-27 | 83.70 | $77.52 | 314700 |
| 2022-01-26 | 84.24 | $78.20 | 472100 |
| 2022-01-25 | 84.75 | $78.44 | 351900 |
| 2022-01-24 | 85.25 | $79.79 | 690300 |
| 2022-01-21 | 85.62 | $79.29 | 501600 |
| 2022-01-20 | 85.99 | $80.97 | 522700 |
| 2022-01-19 | 86.23 | $81.93 | 339400 |
| 2022-01-18 | 86.34 | $82.83 | 473900 |
| 2022-01-14 | 86.45 | $84.56 | 437900 |
| 2022-01-13 | 86.52 | $84.61 | 175800 |
| 2022-01-12 | 86.65 | $86.02 | 309300 |
| 2022-01-11 | 86.62 | $85.88 | 203900 |
| 2022-01-10 | 86.64 | $85.02 | 520300 |
| 2022-01-07 | 86.74 | $85.14 | 303000 |
| 2022-01-06 | 86.80 | $85.72 | 377600 |
| 2022-01-05 | 86.88 | $85.83 | 293000 |
| 2022-01-04 | 86.93 | $87.92 | 318300 |
| 2022-01-03 | 86.78 | $88.30 | 576200 |
| 2021-12-31 | 86.56 | $87.89 | 1.4M |
| 2021-12-30 | 86.41 | $88.16 | 196600 |
| 2021-12-29 | 86.18 | $88.35 | 222600 |
| 2021-12-28 | 86.01 | $88.26 | 201600 |
| 2021-12-27 | 85.92 | $88.45 | 185800 |
| 2021-12-23 | 85.77 | $87.27 | 437400 |
| 2021-12-22 | 85.78 | $86.65 | 600300 |
| 2021-12-21 | 85.80 | $85.83 | 874300 |
| 2021-12-20 | 85.87 | $84.09 | 428700 |
| 2021-12-17 | 86.05 | $85.14 | 257800 |
| 2021-12-16 | 86.19 | $85.94 | 456900 |
| 2021-12-15 | 86.27 | $87.05 | 247300 |
| 2021-12-14 | 86.31 | $85.50 | 283000 |
| 2021-12-13 | 86.41 | $86.28 | 174800 |
| 2021-12-10 | 86.47 | $87.03 | 248600 |
| 2021-12-09 | 86.46 | $86.38 | 144600 |
| 2021-12-08 | 86.47 | $87.22 | 488100 |
| 2021-12-07 | 86.48 | $86.85 | 272200 |
| 2021-12-06 | 86.53 | $84.91 | 145500 |
| 2021-12-03 | 86.67 | $83.86 | 373000 |
| 2021-12-02 | 86.85 | $84.92 | 341800 |
| 2021-12-01 | 86.95 | $83.67 | 557900 |
| 2021-11-30 | 87.09 | $84.80 | 459400 |
| 2021-11-29 | 87.15 | $86.55 | 289200 |
| 2021-11-26 | 87.11 | $85.46 | 262000 |
| 2021-11-24 | 87.11 | $87.40 | 157300 |
| 2021-11-23 | 86.97 | $87.14 | 258300 |
| 2021-11-22 | 86.86 | $87.20 | 334100 |
| 2021-11-19 | 86.75 | $87.72 | 222500 |
| 2021-11-18 | 86.59 | $87.87 | 155100 |
| 2021-11-17 | 86.43 | $87.59 | 246900 |
| 2021-11-16 | 86.27 | $87.91 | 194800 |
| 2021-11-15 | 86.07 | $87.42 | 210700 |
| 2021-11-12 | 85.87 | $87.49 | 306700 |
| 2021-11-11 | 85.65 | $86.78 | 180700 |
| 2021-11-10 | 85.44 | $86.62 | 275100 |
| 2021-11-09 | 85.16 | $87.46 | 241800 |
| 2021-11-08 | 84.83 | $87.81 | 222800 |
| 2021-11-05 | 84.47 | $87.68 | 254400 |
| 2021-11-04 | 84.16 | $87.44 | 399300 |
| 2021-11-03 | 83.87 | $87.04 | 330300 |
| 2021-11-02 | 83.56 | $86.36 | 215000 |
| 2021-11-01 | 83.27 | $86.06 | 217500 |
| 2021-10-29 | 82.95 | $85.73 | 169600 |
| 2021-10-28 | 82.72 | $85.54 | 316600 |
| 2021-10-27 | 82.44 | $84.56 | 117800 |
| 2021-10-26 | 82.26 | $85.00 | 198500 |
| 2021-10-25 | 82.05 | $84.95 | 205500 |
| 2021-10-22 | 81.94 | $84.51 | 271400 |
| 2021-10-21 | 81.87 | $84.68 | 223400 |
| 2021-10-20 | 81.78 | $84.28 | 280300 |
| 2021-10-19 | 81.67 | $84.00 | 351400 |
| 2021-10-18 | 81.54 | $83.42 | 255100 |
| 2021-10-15 | 81.43 | $83.06 | 142900 |
| 2021-10-14 | 81.41 | $82.54 | 150200 |
| 2021-10-13 | 81.47 | $81.12 | 187600 |
| 2021-10-12 | 81.60 | $80.75 | 234800 |
| 2021-10-11 | 81.71 | $80.77 | 235900 |
| 2021-10-08 | 81.85 | $81.36 | 121000 |
| 2021-10-07 | 81.95 | $81.69 | 341900 |
| 2021-10-06 | 82.06 | $80.89 | 333600 |
| 2021-10-05 | 82.24 | $80.53 | 333200 |
| 2021-10-04 | 82.44 | $79.70 | 545700 |
| 2021-10-01 | 82.70 | $80.95 | 299500 |
| 2021-09-30 | 82.89 | $80.06 | 248400 |
| 2021-09-29 | 83.12 | $80.91 | 171200 |
| 2021-09-28 | 83.30 | $80.86 | 285400 |
| 2021-09-27 | 83.48 | $82.73 | 190300 |
| 2021-09-24 | 83.55 | $83.03 | 383800 |
| 2021-09-23 | 83.57 | $83.00 | 294000 |
| 2021-09-22 | 83.61 | $82.06 | 189400 |
| 2021-09-21 | 83.69 | $81.31 | 290500 |
| 2021-09-20 | 83.79 | $81.28 | 322700 |
| 2021-09-17 | 83.86 | $82.74 | 306700 |
| 2021-09-16 | 83.82 | $83.66 | 146200 |
| 2021-09-15 | 83.73 | $83.67 | 292500 |
| 2021-09-14 | 83.67 | $83.03 | 405500 |
| 2021-09-13 | 83.68 | $83.45 | 249500 |
| 2021-09-10 | 83.66 | $83.35 | 376400 |
| 2021-09-09 | 83.64 | $84.03 | 164200 |
| 2021-09-08 | 83.57 | $84.40 | 152300 |
| 2021-09-07 | 83.48 | $84.57 | 170300 |
| 2021-09-03 | 83.38 | $84.88 | 272300 |
| 2021-09-02 | 83.27 | $84.82 | 276300 |
| 2021-09-01 | 83.16 | $84.63 | 277900 |
| 2021-08-31 | 83.03 | $84.46 | 188300 |
| 2021-08-30 | 82.92 | $84.57 | 264800 |
| 2021-08-27 | 82.78 | $84.15 | 159600 |
| 2021-08-26 | 82.66 | $83.31 | 158000 |
| 2021-08-25 | 82.61 | $83.83 | 184000 |
| 2021-08-24 | 82.52 | $83.62 | 263100 |
| 2021-08-23 | 82.43 | $83.43 | 265300 |
| 2021-08-20 | 82.37 | $82.64 | 233500 |
| 2021-08-19 | 82.35 | $81.88 | 163200 |
| 2021-08-18 | 82.33 | $81.78 | 200800 |
| 2021-08-17 | 82.30 | $82.62 | 189800 |
| 2021-08-16 | 82.20 | $83.21 | 116900 |
| 2021-08-13 | 82.00 | $83.10 | 199000 |
| 2021-08-12 | 81.86 | $82.92 | 119700 |
| 2021-08-11 | 81.76 | $82.64 | 166400 |
| 2021-08-10 | 81.69 | $82.54 | 237200 |
| 2021-08-09 | 81.62 | $82.62 | 631600 |
| 2021-08-06 | 81.57 | $82.65 | 220900 |
| 2021-08-05 | 81.50 | $82.61 | 342900 |
| 2021-08-04 | 81.39 | $82.05 | 123900 |
| 2021-08-03 | 81.34 | $82.27 | 228000 |
| 2021-08-02 | 81.28 | $81.72 | 247500 |
| 2021-07-30 | 81.24 | $81.84 | 381400 |
| 2021-07-29 | 81.16 | $82.25 | 136800 |
| 2021-07-28 | 81.05 | $81.92 | 184100 |
| 2021-07-27 | 80.95 | $81.81 | 165600 |
| 2021-07-26 | 80.86 | $82.32 | 210600 |
| 2021-07-23 | 80.73 | $82.28 | 212900 |
| 2021-07-22 | 80.58 | $81.38 | 106300 |
| 2021-07-21 | 80.45 | $81.20 | 211300 |
| 2021-07-20 | 80.34 | $80.57 | 207300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
132.23
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
64.70
Average
91.47
Maximum
132.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 132.23 | $131.55 | 370652 |
| 2026-07-16 | 132.30 | $133.17 | 84300 |
| 2026-07-15 | 132.21 | $134.00 | 151448 |
| 2026-07-14 | 132.02 | $133.29 | 108609 |
| 2026-07-13 | 131.88 | $132.52 | 181117 |
| 2026-07-10 | 131.82 | $133.79 | 232934 |
| 2026-07-09 | 131.61 | $133.30 | 97700 |
| 2026-07-08 | 131.43 | $131.80 | 145222 |
| 2026-07-07 | 131.39 | $132.29 | 83911 |
| 2026-07-06 | 131.30 | $133.10 | 97635 |
| 2026-07-02 | 131.11 | $131.90 | 126100 |
| 2026-07-01 | 131.03 | $132.30 | 306347 |
| 2026-06-30 | 130.89 | $132.24 | 176219 |
| 2026-06-29 | 130.75 | $131.21 | 121226 |
| 2026-06-26 | 130.70 | $129.10 | 107338 |
| 2026-06-25 | 130.87 | $129.45 | 356834 |
| 2026-06-24 | 131.02 | $129.65 | 344300 |
| 2026-06-23 | 131.17 | $129.72 | 248400 |
| 2026-06-22 | 131.32 | $131.70 | 183812 |
| 2026-06-18 | 131.28 | $132.38 | 158436 |
| 2026-06-17 | 131.16 | $130.82 | 161129 |
| 2026-06-16 | 131.20 | $132.57 | 385702 |
| 2026-06-15 | 131.05 | $133.63 | 759300 |
| 2026-06-12 | 130.78 | $131.00 | 127244 |
| 2026-06-11 | 130.76 | $130.32 | 215209 |
| 2026-06-10 | 130.80 | $127.91 | 160520 |
| 2026-06-09 | 131.11 | $130.12 | 179557 |
| 2026-06-08 | 131.21 | $130.56 | 308577 |
| 2026-06-05 | 131.28 | $130.10 | 297959 |
| 2026-06-04 | 131.41 | $134.19 | 162300 |
| 2026-06-03 | 131.11 | $133.61 | 174200 |
| 2026-06-02 | 130.85 | $134.80 | 429237 |
| 2026-06-01 | 130.44 | $134.68 | 215300 |
| 2026-05-29 | 129.99 | $134.05 | 197016 |
| 2026-05-28 | 129.56 | $133.57 | 237828 |
| 2026-05-27 | 129.14 | $132.71 | 225800 |
| 2026-05-26 | 128.76 | $132.55 | 122400 |
| 2026-05-22 | 128.36 | $131.47 | 177000 |
| 2026-05-21 | 128.04 | $130.94 | 138101 |
| 2026-05-20 | 127.73 | $130.52 | 132010 |
| 2026-05-19 | 127.44 | $128.79 | 258525 |
| 2026-05-18 | 127.30 | $129.68 | 198403 |
| 2026-05-15 | 127.05 | $129.93 | 103625 |
| 2026-05-14 | 126.74 | $131.67 | 114125 |
| 2026-05-13 | 126.22 | $130.64 | 144837 |
| 2026-05-12 | 125.76 | $129.78 | 100700 |
| 2026-05-11 | 125.33 | $130.27 | 136500 |
| 2026-05-08 | 124.81 | $130.20 | 131600 |
| 2026-05-07 | 124.25 | $128.94 | 501842 |
| 2026-05-06 | 123.75 | $129.29 | 347748 |
| 2026-05-05 | 123.17 | $127.14 | 279030 |
| 2026-05-04 | 122.75 | $125.95 | 158800 |
| 2026-05-01 | 122.42 | $126.33 | 92100 |
| 2026-04-30 | 122.00 | $125.77 | 539100 |
| 2026-04-29 | 121.61 | $124.63 | 150018 |
| 2026-04-28 | 121.29 | $124.69 | 109800 |
| 2026-04-27 | 120.93 | $125.55 | 105200 |
| 2026-04-24 | 120.45 | $125.28 | 121400 |
| 2026-04-23 | 119.94 | $124.07 | 172900 |
| 2026-04-22 | 119.50 | $125.00 | 407400 |
| 2026-04-21 | 118.92 | $123.67 | 117700 |
| 2026-04-20 | 118.42 | $124.45 | 368000 |
| 2026-04-17 | 117.79 | $124.62 | 138044 |
| 2026-04-16 | 117.07 | $122.74 | 423500 |
| 2026-04-15 | 116.47 | $122.39 | 306425 |
| 2026-04-14 | 115.85 | $121.13 | 210044 |
| 2026-04-13 | 115.30 | $119.38 | 147100 |
| 2026-04-10 | 114.87 | $117.88 | 150143 |
| 2026-04-09 | 114.55 | $117.94 | 197820 |
| 2026-04-08 | 114.19 | $117.26 | 175800 |
| 2026-04-07 | 113.87 | $114.04 | 147400 |
| 2026-04-06 | 113.85 | $113.99 | 156009 |
| 2026-04-02 | 113.84 | $113.39 | 168851 |
| 2026-04-01 | 113.88 | $113.29 | 631345 |
| 2026-03-31 | 113.95 | $112.27 | 646753 |
| 2026-03-30 | 114.12 | $108.58 | 428242 |
| 2026-03-27 | 114.71 | $108.95 | 261900 |
| 2026-03-26 | 115.31 | $111.27 | 172600 |
| 2026-03-25 | 115.74 | $113.48 | 215500 |
| 2026-03-24 | 115.98 | $112.74 | 280339 |
| 2026-03-23 | 116.32 | $113.42 | 207843 |
| 2026-03-20 | 116.62 | $112.08 | 225546 |
| 2026-03-19 | 117.10 | $114.16 | 201700 |
| 2026-03-18 | 117.41 | $114.45 | 163800 |
| 2026-03-17 | 117.72 | $116.22 | 94720 |
| 2026-03-16 | 117.88 | $115.80 | 162510 |
| 2026-03-13 | 118.10 | $114.51 | 326050 |
| 2026-03-12 | 118.47 | $115.32 | 207405 |
| 2026-03-11 | 118.81 | $117.40 | 125511 |
| 2026-03-10 | 118.95 | $117.56 | 140613 |
| 2026-03-09 | 119.10 | $117.75 | 611828 |
| 2026-03-06 | 119.24 | $116.62 | 257310 |
| 2026-03-05 | 119.52 | $118.43 | 340000 |
| 2026-03-04 | 119.63 | $118.96 | 148828 |
| 2026-03-03 | 119.70 | $118.02 | 443607 |
| 2026-03-02 | 119.88 | $119.11 | 320200 |
| 2026-02-27 | 119.96 | $119.05 | 214800 |
| 2026-02-26 | 120.06 | $119.93 | 159632 |
| 2026-02-25 | 120.07 | $120.53 | 149000 |
| 2026-02-24 | 120.02 | $119.39 | 177026 |
| 2026-02-23 | 120.09 | $118.46 | 248900 |
| 2026-02-20 | 120.26 | $119.99 | 186461 |
| 2026-02-19 | 120.29 | $119.09 | 167111 |
| 2026-02-18 | 120.42 | $119.47 | 192807 |
| 2026-02-17 | 120.52 | $118.78 | 296100 |
| 2026-02-13 | 120.70 | $118.54 | 211922 |
| 2026-02-12 | 120.93 | $118.54 | 358000 |
| 2026-02-11 | 121.18 | $120.67 | 166711 |
| 2026-02-10 | 121.23 | $120.91 | 335246 |
| 2026-02-09 | 121.27 | $121.36 | 500949 |
| 2026-02-06 | 121.26 | $120.65 | 159600 |
| 2026-02-05 | 121.32 | $118.30 | 448044 |
| 2026-02-04 | 121.64 | $119.97 | 274546 |
| 2026-02-03 | 121.81 | $120.63 | 274134 |
| 2026-02-02 | 121.94 | $122.24 | 150900 |
| 2026-01-30 | 121.90 | $121.62 | 93455 |
| 2026-01-29 | 121.93 | $122.24 | 300341 |
| 2026-01-28 | 121.90 | $122.73 | 314800 |
| 2026-01-27 | 121.82 | $122.76 | 372535 |
| 2026-01-26 | 121.72 | $122.37 | 595900 |
| 2026-01-23 | 121.65 | $121.71 | 135629 |
| 2026-01-22 | 121.64 | $121.73 | 152404 |
| 2026-01-21 | 121.63 | $120.84 | 718661 |
| 2026-01-20 | 121.71 | $119.48 | 197300 |
| 2026-01-16 | 121.95 | $122.02 | 108519 |
| 2026-01-15 | 121.94 | $122.18 | 141428 |
| 2026-01-14 | 121.92 | $121.81 | 142483 |
| 2026-01-13 | 121.93 | $122.69 | 104994 |
| 2026-01-12 | 121.85 | $123.15 | 553309 |
| 2026-01-09 | 121.71 | $123.12 | 146237 |
| 2026-01-08 | 121.56 | $122.42 | 179818 |
| 2026-01-07 | 121.47 | $122.57 | 251438 |
| 2026-01-06 | 121.36 | $122.75 | 165200 |
| 2026-01-05 | 121.21 | $121.84 | 245900 |
| 2026-01-02 | 121.14 | $121.04 | 263800 |
| 2025-12-31 | 121.15 | $120.96 | 255300 |
| 2025-12-30 | 121.17 | $121.87 | 175020 |
| 2025-12-29 | 121.10 | $122.06 | 356200 |
| 2025-12-26 | 121.00 | $122.60 | 98400 |
| 2025-12-24 | 120.83 | $122.48 | 100213 |
| 2025-12-23 | 120.66 | $122.15 | 246000 |
| 2025-12-22 | 120.50 | $121.64 | 239049 |
| 2025-12-19 | 120.38 | $120.90 | 134168 |
| 2025-12-18 | 120.33 | $119.95 | 153427 |
| 2025-12-17 | 120.37 | $118.87 | 158232 |
| 2025-12-16 | 120.52 | $120.36 | 321300 |
| 2025-12-15 | 120.54 | $120.39 | 216945 |
| 2025-12-12 | 120.56 | $120.82 | 181640 |
| 2025-12-11 | 120.53 | $122.29 | 274407 |
| 2025-12-10 | 120.34 | $122.01 | 154800 |
| 2025-12-09 | 120.17 | $121.24 | 142900 |
| 2025-12-08 | 120.05 | $121.35 | 194400 |
| 2025-12-05 | 119.92 | $121.76 | 233800 |
| 2025-12-04 | 119.72 | $121.42 | 140269 |
| 2025-12-03 | 119.55 | $121.27 | 139735 |
| 2025-12-02 | 119.36 | $120.86 | 202009 |
| 2025-12-01 | 119.21 | $120.58 | 416738 |
| 2025-11-28 | 119.06 | $121.13 | 96000 |
| 2025-11-26 | 118.84 | $120.46 | 210425 |
| 2025-11-25 | 118.67 | $119.70 | 176316 |
| 2025-11-24 | 118.57 | $118.37 | 177382 |
| 2025-11-21 | 118.59 | $116.43 | 345634 |
| 2025-11-20 | 118.81 | $115.12 | 176400 |
| 2025-11-19 | 119.20 | $117.10 | 144300 |
| 2025-11-18 | 119.42 | $116.65 | 243600 |
| 2025-11-17 | 119.71 | $117.68 | 201103 |
| 2025-11-14 | 119.93 | $118.85 | 114600 |
| 2025-11-13 | 120.04 | $118.99 | 188100 |
| 2025-11-12 | 120.15 | $121.22 | 123100 |
| 2025-11-11 | 120.04 | $121.11 | 142800 |
| 2025-11-10 | 119.93 | $120.95 | 166617 |
| 2025-11-07 | 119.82 | $118.96 | 204900 |
| 2025-11-06 | 119.91 | $118.89 | 267113 |
| 2025-11-05 | 120.02 | $120.52 | 240029 |
| 2025-11-04 | 119.97 | $120.03 | 164800 |
| 2025-11-03 | 119.96 | $121.64 | 219700 |
| 2025-10-31 | 119.78 | $121.38 | 182644 |
| 2025-10-30 | 119.62 | $120.84 | 229200 |
| 2025-10-29 | 119.49 | $122.38 | 285400 |
| 2025-10-28 | 119.18 | $122.39 | 121000 |
| 2025-10-27 | 118.84 | $121.95 | 273746 |
| 2025-10-24 | 118.52 | $120.31 | 169155 |
| 2025-10-23 | 118.33 | $119.28 | 161600 |
| 2025-10-22 | 118.23 | $118.62 | 158500 |
| 2025-10-21 | 118.19 | $119.44 | 140800 |
| 2025-10-20 | 118.06 | $119.38 | 111124 |
| 2025-10-17 | 117.92 | $117.96 | 91100 |
| 2025-10-16 | 117.91 | $117.40 | 208700 |
| 2025-10-15 | 117.97 | $118.14 | 176943 |
| 2025-10-14 | 117.95 | $117.63 | 216910 |
| 2025-10-13 | 117.98 | $117.95 | 171062 |
| 2025-10-10 | 117.98 | $116.00 | 144268 |
| 2025-10-09 | 118.19 | $119.44 | 188315 |
| 2025-10-08 | 118.06 | $119.67 | 127603 |
| 2025-10-07 | 117.89 | $118.87 | 162100 |
| 2025-10-06 | 117.79 | $119.49 | 145700 |
| 2025-10-03 | 117.61 | $119.14 | 140000 |
| 2025-10-02 | 117.45 | $119.15 | 150100 |
| 2025-10-01 | 117.27 | $118.93 | 159505 |
| 2025-09-30 | 117.09 | $118.44 | 130200 |
| 2025-09-29 | 116.95 | $118.03 | 109217 |
| 2025-09-26 | 116.84 | $117.63 | 132302 |
| 2025-09-25 | 116.75 | $117.00 | 215253 |
| 2025-09-24 | 116.73 | $117.63 | 212100 |
| 2025-09-23 | 116.63 | $118.18 | 650941 |
| 2025-09-22 | 116.47 | $119.06 | 338838 |
| 2025-09-19 | 116.20 | $118.61 | 207552 |
| 2025-09-18 | 115.95 | $118.25 | 230300 |
| 2025-09-17 | 115.70 | $117.50 | 108110 |
| 2025-09-16 | 115.51 | $117.67 | 109600 |
| 2025-09-15 | 115.29 | $117.84 | 199080 |
| 2025-09-12 | 115.02 | $117.18 | 111615 |
| 2025-09-11 | 114.79 | $117.24 | 142710 |
| 2025-09-10 | 114.53 | $116.17 | 171500 |
| 2025-09-09 | 114.36 | $115.98 | 198900 |
| 2025-09-08 | 114.19 | $115.76 | 283538 |
| 2025-09-05 | 114.02 | $115.31 | 183926 |
| 2025-09-04 | 113.89 | $115.46 | 184300 |
| 2025-09-03 | 113.72 | $114.39 | 127330 |
| 2025-09-02 | 113.65 | $113.63 | 678400 |
| 2025-08-29 | 113.66 | $114.56 | 102400 |
| 2025-08-28 | 113.56 | $115.35 | 369000 |
| 2025-08-27 | 113.37 | $114.87 | 110100 |
| 2025-08-26 | 113.21 | $114.58 | 102500 |
| 2025-08-25 | 113.07 | $114.11 | 111141 |
| 2025-08-22 | 112.96 | $114.65 | 118700 |
| 2025-08-21 | 112.78 | $112.62 | 110100 |
| 2025-08-20 | 112.80 | $113.06 | 183600 |
| 2025-08-19 | 112.77 | $113.53 | 192600 |
| 2025-08-18 | 112.69 | $114.41 | 399200 |
| 2025-08-15 | 112.51 | $114.37 | 121100 |
| 2025-08-14 | 112.32 | $114.59 | 488900 |
| 2025-08-13 | 112.08 | $114.57 | 214300 |
| 2025-08-12 | 111.81 | $114.08 | 139400 |
| 2025-08-11 | 111.58 | $112.66 | 125900 |
| 2025-08-08 | 111.46 | $112.97 | 162900 |
| 2025-08-07 | 111.30 | $112.13 | 297100 |
| 2025-08-06 | 111.22 | $112.12 | 150500 |
| 2025-08-05 | 111.12 | $111.22 | 174400 |
| 2025-08-04 | 111.11 | $111.80 | 242200 |
| 2025-08-01 | 111.04 | $109.89 | 225800 |
| 2025-07-31 | 111.16 | $111.94 | 244900 |
| 2025-07-30 | 111.08 | $112.42 | 157600 |
| 2025-07-29 | 110.93 | $112.45 | 327700 |
| 2025-07-28 | 110.77 | $112.90 | 130000 |
| 2025-07-25 | 110.55 | $112.89 | 91200 |
| 2025-07-24 | 110.30 | $112.42 | 474500 |
| 2025-07-23 | 110.08 | $112.32 | 228500 |
| 2025-07-22 | 109.85 | $111.55 | 135900 |
| 2025-07-21 | 109.67 | $111.40 | 320300 |
| 2025-07-18 | 109.48 | $111.28 | 372600 |
| 2025-07-17 | 109.30 | $111.28 | 353000 |
| 2025-07-16 | 109.09 | $110.54 | 441600 |
| 2025-07-15 | 108.93 | $110.15 | 110100 |
| 2025-07-14 | 108.81 | $110.63 | 241900 |
| 2025-07-11 | 108.61 | $110.42 | 235400 |
| 2025-07-10 | 108.42 | $110.91 | 113700 |
| 2025-07-09 | 108.16 | $110.71 | 122200 |
| 2025-07-08 | 107.89 | $110.00 | 185200 |
| 2025-07-07 | 107.67 | $110.08 | 162300 |
| 2025-07-03 | 107.42 | $111.01 | 105100 |
| 2025-07-02 | 107.04 | $110.04 | 152200 |
| 2025-07-01 | 106.72 | $109.47 | 364500 |
| 2025-06-30 | 106.43 | $109.64 | 393400 |
| 2025-06-27 | 106.10 | $108.96 | 176900 |
| 2025-06-26 | 105.80 | $108.46 | 140600 |
| 2025-06-25 | 105.52 | $107.54 | 487100 |
| 2025-06-24 | 105.30 | $107.51 | 277900 |
| 2025-06-23 | 105.07 | $106.09 | 226000 |
| 2025-06-20 | 104.96 | $105.03 | 166300 |
| 2025-06-18 | 104.95 | $105.63 | 277500 |
| 2025-06-17 | 104.88 | $105.60 | 369000 |
| 2025-06-16 | 104.81 | $106.55 | 148900 |
| 2025-06-13 | 104.63 | $105.39 | 134600 |
| 2025-06-12 | 104.54 | $106.77 | 306900 |
| 2025-06-11 | 104.31 | $106.42 | 143800 |
| 2025-06-10 | 104.09 | $106.86 | 173200 |
| 2025-06-09 | 103.80 | $106.24 | 124700 |
| 2025-06-06 | 103.54 | $106.10 | 158000 |
| 2025-06-05 | 103.27 | $105.07 | 153600 |
| 2025-06-04 | 103.08 | $105.55 | 108100 |
| 2025-06-03 | 102.82 | $105.39 | 160800 |
| 2025-06-02 | 102.55 | $104.70 | 206900 |
| 2025-05-30 | 102.32 | $104.15 | 154200 |
| 2025-05-29 | 102.13 | $104.32 | 215200 |
| 2025-05-28 | 101.90 | $103.95 | 106400 |
| 2025-05-27 | 101.69 | $104.45 | 142600 |
| 2025-05-23 | 101.39 | $102.28 | 384200 |
| 2025-05-22 | 101.30 | $103.11 | 192500 |
| 2025-05-21 | 101.11 | $103.02 | 229200 |
| 2025-05-20 | 100.91 | $104.87 | 125900 |
| 2025-05-19 | 100.49 | $105.20 | 182500 |
| 2025-05-16 | 100.00 | $105.16 | 193100 |
| 2025-05-15 | 99.45 | $104.43 | 227900 |
| 2025-05-14 | 98.93 | $104.08 | 504000 |
| 2025-05-13 | 98.39 | $103.86 | 193800 |
| 2025-05-12 | 97.81 | $103.12 | 413200 |
| 2025-05-09 | 97.25 | $99.53 | 556700 |
| 2025-05-08 | 97.01 | $99.62 | 326500 |
| 2025-05-07 | 96.74 | $98.79 | 124900 |
| 2025-05-06 | 96.52 | $98.42 | 388700 |
| 2025-05-05 | 96.32 | $99.34 | 227800 |
| 2025-05-02 | 96.01 | $99.81 | 155800 |
| 2025-05-01 | 95.61 | $98.35 | 385700 |
| 2025-04-30 | 95.32 | $97.51 | 213400 |
| 2025-04-29 | 95.09 | $97.50 | 132000 |
| 2025-04-28 | 94.83 | $96.89 | 124500 |
| 2025-04-25 | 94.61 | $96.89 | 184800 |
| 2025-04-24 | 94.38 | $96.02 | 213400 |
| 2025-04-23 | 94.20 | $93.84 | 406900 |
| 2025-04-22 | 94.24 | $92.24 | 350700 |
| 2025-04-21 | 94.45 | $89.87 | 376200 |
| 2025-04-17 | 94.93 | $92.13 | 217300 |
| 2025-04-16 | 95.23 | $92.11 | 197400 |
| 2025-04-15 | 95.56 | $94.39 | 792500 |
| 2025-04-14 | 95.68 | $94.51 | 239300 |
| 2025-04-11 | 95.80 | $93.69 | 199900 |
| 2025-04-10 | 96.02 | $92.09 | 278900 |
| 2025-04-09 | 96.44 | $95.51 | 609400 |
| 2025-04-08 | 96.54 | $86.93 | 443500 |
| 2025-04-07 | 97.55 | $88.48 | 913900 |
| 2025-04-04 | 98.50 | $88.74 | 914800 |
| 2025-04-03 | 99.53 | $94.03 | 513300 |
| 2025-04-02 | 100.11 | $99.10 | 167800 |
| 2025-04-01 | 100.21 | $98.33 | 307700 |
| 2025-03-31 | 100.41 | $97.95 | 335700 |
| 2025-03-28 | 100.67 | $97.51 | 202700 |
| 2025-03-27 | 101.01 | $99.68 | 200200 |
| 2025-03-26 | 101.14 | $100.13 | 202400 |
| 2025-03-25 | 101.25 | $101.50 | 268100 |
| 2025-03-24 | 101.23 | $101.31 | 231400 |
| 2025-03-21 | 101.22 | $99.36 | 206300 |
| 2025-03-20 | 101.41 | $99.40 | 131600 |
| 2025-03-19 | 101.62 | $99.72 | 291000 |
| 2025-03-18 | 101.82 | $98.58 | 203100 |
| 2025-03-17 | 102.17 | $99.81 | 216200 |
| 2025-03-14 | 102.41 | $99.08 | 172400 |
| 2025-03-13 | 102.76 | $96.93 | 281400 |
| 2025-03-12 | 103.38 | $98.52 | 543500 |
| 2025-03-11 | 103.89 | $97.92 | 330000 |
| 2025-03-10 | 104.52 | $98.62 | 424100 |
| 2025-03-07 | 105.14 | $101.86 | 340500 |
| 2025-03-06 | 105.48 | $101.31 | 297100 |
| 2025-03-05 | 105.92 | $103.42 | 291200 |
| 2025-03-04 | 106.19 | $102.13 | 892400 |
| 2025-03-03 | 106.61 | $103.29 | 307700 |
| 2025-02-28 | 106.96 | $105.26 | 197500 |
| 2025-02-27 | 107.14 | $103.70 | 178600 |
| 2025-02-26 | 107.50 | $105.56 | 187200 |
| 2025-02-25 | 107.71 | $105.44 | 260000 |
| 2025-02-24 | 107.95 | $106.10 | 223600 |
| 2025-02-21 | 108.14 | $106.83 | 162800 |
| 2025-02-20 | 108.28 | $108.92 | 166300 |
| 2025-02-19 | 108.21 | $109.51 | 114700 |
| 2025-02-18 | 108.08 | $109.42 | 256100 |
| 2025-02-14 | 107.94 | $109.21 | 121300 |
| 2025-02-13 | 107.80 | $109.12 | 256000 |
| 2025-02-12 | 107.66 | $107.91 | 152500 |
| 2025-02-11 | 107.64 | $108.17 | 108100 |
| 2025-02-10 | 107.58 | $108.29 | 237500 |
| 2025-02-07 | 107.51 | $107.59 | 165200 |
| 2025-02-06 | 107.50 | $108.72 | 212900 |
| 2025-02-05 | 107.37 | $108.27 | 126300 |
| 2025-02-04 | 107.27 | $107.87 | 302700 |
| 2025-02-03 | 107.21 | $107.00 | 438300 |
| 2025-01-31 | 107.23 | $107.92 | 1.2M |
| 2025-01-30 | 107.16 | $108.35 | 163200 |
| 2025-01-29 | 107.04 | $107.86 | 208700 |
| 2025-01-28 | 106.95 | $108.51 | 163800 |
| 2025-01-27 | 106.79 | $107.24 | 423500 |
| 2025-01-24 | 106.74 | $108.87 | 140300 |
| 2025-01-23 | 106.51 | $109.08 | 156800 |
| 2025-01-22 | 106.24 | $108.59 | 242500 |
| 2025-01-21 | 106.00 | $107.76 | 271500 |
| 2025-01-17 | 105.81 | $106.70 | 181500 |
| 2025-01-16 | 105.72 | $105.66 | 121400 |
| 2025-01-15 | 105.72 | $105.96 | 153800 |
| 2025-01-14 | 105.70 | $103.96 | 177900 |
| 2025-01-13 | 105.88 | $103.89 | 273600 |
| 2025-01-10 | 106.09 | $103.83 | 322300 |
| 2025-01-08 | 106.33 | $105.48 | 186500 |
| 2025-01-07 | 106.42 | $105.35 | 232400 |
| 2025-01-06 | 106.53 | $106.81 | 204100 |
| 2025-01-03 | 106.50 | $106.04 | 157800 |
| 2025-01-02 | 106.55 | $104.62 | 238800 |
| 2024-12-31 | 106.75 | $104.89 | 298500 |
| 2024-12-30 | 106.95 | $105.36 | 351800 |
| 2024-12-27 | 107.12 | $106.55 | 126500 |
| 2024-12-26 | 107.18 | $107.83 | 169700 |
| 2024-12-24 | 107.11 | $107.81 | 176400 |
| 2024-12-23 | 107.03 | $106.65 | 294000 |
| 2024-12-20 | 107.07 | $105.99 | 335300 |
| 2024-12-19 | 107.19 | $105.01 | 359800 |
| 2024-12-18 | 107.42 | $105.09 | 208800 |
| 2024-12-17 | 107.66 | $108.61 | 182400 |
| 2024-12-16 | 107.56 | $109.10 | 241900 |
| 2024-12-13 | 107.40 | $108.51 | 183800 |
| 2024-12-12 | 107.28 | $108.50 | 159200 |
| 2024-12-11 | 107.15 | $109.09 | 263200 |
| 2024-12-10 | 106.95 | $108.07 | 190000 |
| 2024-12-09 | 106.83 | $108.45 | 151900 |
| 2024-12-06 | 106.66 | $109.09 | 253100 |
| 2024-12-05 | 106.41 | $108.59 | 135600 |
| 2024-12-04 | 106.18 | $108.97 | 380200 |
| 2024-12-03 | 105.88 | $107.97 | 197300 |
| 2024-12-02 | 105.66 | $107.88 | 480600 |
| 2024-11-29 | 105.43 | $107.50 | 263900 |
| 2024-11-27 | 105.21 | $106.80 | 246000 |
| 2024-11-26 | 105.04 | $107.22 | 223100 |
| 2024-11-25 | 104.81 | $106.73 | 280600 |
| 2024-11-22 | 104.61 | $106.14 | 182700 |
| 2024-11-21 | 104.45 | $105.62 | 230200 |
| 2024-11-20 | 104.33 | $105.05 | 230200 |
| 2024-11-19 | 104.25 | $105.05 | 280800 |
| 2024-11-18 | 104.17 | $104.49 | 539100 |
| 2024-11-15 | 104.13 | $104.04 | 294200 |
| 2024-11-14 | 104.14 | $105.67 | 210600 |
| 2024-11-13 | 103.98 | $106.45 | 192200 |
| 2024-11-12 | 103.72 | $106.49 | 152200 |
| 2024-11-11 | 103.43 | $106.76 | 255600 |
| 2024-11-08 | 103.08 | $106.62 | 343800 |
| 2024-11-07 | 102.71 | $106.09 | 256200 |
| 2024-11-06 | 102.35 | $105.15 | 363300 |
| 2024-11-05 | 102.06 | $102.42 | 204500 |
| 2024-11-04 | 102.02 | $101.05 | 180700 |
| 2024-11-01 | 102.12 | $101.28 | 173400 |
| 2024-10-31 | 102.21 | $100.78 | 276500 |
| 2024-10-30 | 102.36 | $102.99 | 123100 |
| 2024-10-29 | 102.30 | $103.34 | 248900 |
| 2024-10-28 | 102.19 | $102.94 | 125100 |
| 2024-10-25 | 102.11 | $102.51 | 129000 |
| 2024-10-24 | 102.07 | $102.46 | 196700 |
| 2024-10-23 | 102.03 | $102.09 | 134300 |
| 2024-10-22 | 102.02 | $103.25 | 239300 |
| 2024-10-21 | 101.89 | $103.36 | 257200 |
| 2024-10-18 | 101.73 | $103.57 | 95300 |
| 2024-10-17 | 101.54 | $103.12 | 238600 |
| 2024-10-16 | 101.37 | $103.12 | 118500 |
| 2024-10-15 | 101.19 | $102.75 | 142700 |
| 2024-10-14 | 101.03 | $103.43 | 137400 |
| 2024-10-11 | 100.77 | $102.55 | 129900 |
| 2024-10-10 | 100.59 | $101.91 | 115700 |
| 2024-10-09 | 100.45 | $102.09 | 131800 |
| 2024-10-08 | 100.28 | $101.38 | 187500 |
| 2024-10-07 | 100.16 | $100.18 | 818300 |
| 2024-10-04 | 100.16 | $101.20 | 197600 |
| 2024-10-03 | 100.05 | $100.25 | 169500 |
| 2024-10-02 | 100.03 | $100.49 | 164600 |
| 2024-10-01 | 99.98 | $100.50 | 416900 |
| 2024-09-30 | 99.92 | $101.65 | 335400 |
| 2024-09-27 | 99.74 | $101.23 | 745300 |
| 2024-09-26 | 99.58 | $101.52 | 101000 |
| 2024-09-25 | 99.38 | $100.97 | 389900 |
| 2024-09-24 | 99.21 | $101.24 | 249500 |
| 2024-09-23 | 99.00 | $100.88 | 350300 |
| 2024-09-20 | 98.80 | $100.71 | 130000 |
| 2024-09-19 | 98.60 | $101.38 | 160700 |
| 2024-09-18 | 98.30 | $99.51 | 224600 |
| 2024-09-17 | 98.18 | $99.79 | 116200 |
| 2024-09-16 | 98.01 | $99.76 | 162000 |
| 2024-09-13 | 97.82 | $99.65 | 105900 |
| 2024-09-12 | 97.63 | $99.04 | 127600 |
| 2024-09-11 | 97.48 | $98.11 | 126400 |
| 2024-09-10 | 97.42 | $96.91 | 123900 |
| 2024-09-09 | 97.47 | $96.45 | 126600 |
| 2024-09-06 | 97.58 | $95.39 | 139400 |
| 2024-09-05 | 97.81 | $97.10 | 138900 |
| 2024-09-04 | 97.88 | $97.27 | 123000 |
| 2024-09-03 | 97.95 | $97.50 | 134400 |
| 2024-08-30 | 97.99 | $99.75 | 85100 |
| 2024-08-29 | 97.81 | $98.73 | 105700 |
| 2024-08-28 | 97.71 | $98.77 | 126500 |
| 2024-08-27 | 97.60 | $99.55 | 109600 |
| 2024-08-26 | 97.40 | $99.36 | 125800 |
| 2024-08-23 | 97.19 | $99.79 | 132800 |
| 2024-08-22 | 96.92 | $98.51 | 179800 |
| 2024-08-21 | 96.75 | $99.50 | 121200 |
| 2024-08-20 | 96.46 | $99.06 | 155300 |
| 2024-08-19 | 96.18 | $99.16 | 119300 |
| 2024-08-16 | 95.87 | $98.19 | 123300 |
| 2024-08-15 | 95.63 | $97.98 | 126700 |
| 2024-08-14 | 95.38 | $96.19 | 193900 |
| 2024-08-13 | 95.29 | $95.96 | 342000 |
| 2024-08-12 | 95.22 | $94.10 | 183300 |
| 2024-08-09 | 95.34 | $94.16 | 115600 |
| 2024-08-08 | 95.47 | $93.77 | 154000 |
| 2024-08-07 | 95.65 | $91.46 | 195200 |
| 2024-08-06 | 96.09 | $92.25 | 215400 |
| 2024-08-05 | 96.49 | $91.37 | 461200 |
| 2024-08-02 | 97.03 | $94.27 | 234800 |
| 2024-08-01 | 97.32 | $96.19 | 181200 |
| 2024-07-31 | 97.44 | $97.68 | 140400 |
| 2024-07-30 | 97.41 | $96.12 | 107200 |
| 2024-07-29 | 97.55 | $96.72 | 124200 |
| 2024-07-26 | 97.64 | $96.62 | 146000 |
| 2024-07-25 | 97.75 | $95.44 | 214700 |
| 2024-07-24 | 97.99 | $96.06 | 156800 |
| 2024-07-23 | 98.19 | $98.60 | 181600 |
| 2024-07-22 | 98.15 | $98.67 | 152600 |
| 2024-07-19 | 98.09 | $97.48 | 190600 |
| 2024-07-18 | 98.16 | $98.12 | 130400 |
| 2024-07-17 | 98.16 | $99.06 | 110300 |
| 2024-07-16 | 98.07 | $100.75 | 96800 |
| 2024-07-15 | 97.78 | $100.01 | 159300 |
| 2024-07-12 | 97.55 | $99.70 | 144100 |
| 2024-07-11 | 97.32 | $99.00 | 132400 |
| 2024-07-10 | 97.15 | $99.82 | 159700 |
| 2024-07-09 | 96.87 | $98.82 | 132200 |
| 2024-07-08 | 96.66 | $98.80 | 183400 |
| 2024-07-05 | 96.43 | $98.63 | 129600 |
| 2024-07-03 | 96.20 | $97.97 | 89500 |
| 2024-07-02 | 96.02 | $97.50 | 200600 |
| 2024-07-01 | 95.86 | $96.86 | 132600 |
| 2024-06-28 | 95.76 | $96.62 | 253900 |
| 2024-06-27 | 95.67 | $97.02 | 477800 |
| 2024-06-26 | 95.52 | $96.82 | 513500 |
| 2024-06-25 | 95.39 | $96.63 | 478600 |
| 2024-06-24 | 95.26 | $96.10 | 166800 |
| 2024-06-21 | 95.17 | $96.53 | 145200 |
| 2024-06-20 | 95.02 | $96.90 | 170200 |
| 2024-06-18 | 94.83 | $97.37 | 142200 |
| 2024-06-17 | 94.56 | $97.11 | 133400 |
| 2024-06-14 | 94.29 | $96.36 | 100000 |
| 2024-06-13 | 94.07 | $96.28 | 140600 |
| 2024-06-12 | 93.84 | $96.12 | 165800 |
| 2024-06-11 | 93.60 | $95.12 | 66700 |
| 2024-06-10 | 93.44 | $94.78 | 128800 |
| 2024-06-07 | 93.30 | $94.54 | 104900 |
| 2024-06-06 | 93.17 | $94.75 | 134900 |
| 2024-06-05 | 93.00 | $94.74 | 102700 |
| 2024-06-04 | 92.82 | $93.41 | 143700 |
| 2024-06-03 | 92.75 | $93.33 | 147700 |
| 2024-05-31 | 92.69 | $93.09 | 141200 |
| 2024-05-30 | 92.65 | $92.53 | 136400 |
| 2024-05-29 | 92.67 | $93.16 | 186100 |
| 2024-05-28 | 92.61 | $93.91 | 149100 |
| 2024-05-24 | 92.48 | $93.80 | 171000 |
| 2024-05-23 | 92.34 | $93.17 | 222600 |
| 2024-05-22 | 92.25 | $93.86 | 170100 |
| 2024-05-21 | 92.08 | $94.10 | 244400 |
| 2024-05-20 | 91.87 | $93.96 | 107800 |
| 2024-05-17 | 91.65 | $93.74 | 292900 |
| 2024-05-16 | 91.43 | $93.68 | 417900 |
| 2024-05-15 | 91.19 | $93.93 | 191600 |
| 2024-05-14 | 90.90 | $92.74 | 163700 |
| 2024-05-13 | 90.71 | $92.18 | 362800 |
| 2024-05-10 | 90.55 | $92.13 | 161300 |
| 2024-05-09 | 90.39 | $92.03 | 101300 |
| 2024-05-08 | 90.22 | $91.58 | 150500 |
| 2024-05-07 | 90.07 | $91.66 | 117700 |
| 2024-05-06 | 89.90 | $91.60 | 93800 |
| 2024-05-03 | 89.73 | $90.60 | 103300 |
| 2024-05-02 | 89.63 | $89.41 | 120800 |
| 2024-05-01 | 89.66 | $88.41 | 147500 |
| 2024-04-30 | 89.79 | $88.63 | 164000 |
| 2024-04-29 | 89.91 | $90.11 | 100900 |
| 2024-04-26 | 89.89 | $89.88 | 148500 |
| 2024-04-25 | 89.89 | $88.83 | 149300 |
| 2024-04-24 | 90.00 | $89.28 | 198500 |
| 2024-04-23 | 90.08 | $89.13 | 635900 |
| 2024-04-22 | 90.18 | $88.06 | 231100 |
| 2024-04-19 | 90.40 | $87.24 | 267400 |
| 2024-04-18 | 90.74 | $88.19 | 203300 |
| 2024-04-17 | 91.00 | $88.45 | 182500 |
| 2024-04-16 | 91.27 | $89.08 | 215000 |
| 2024-04-15 | 91.50 | $89.27 | 247200 |
| 2024-04-12 | 91.74 | $90.51 | 450100 |
| 2024-04-11 | 91.87 | $91.91 | 125900 |
| 2024-04-10 | 91.86 | $91.12 | 413100 |
| 2024-04-09 | 91.94 | $92.17 | 160400 |
| 2024-04-08 | 91.92 | $92.04 | 134800 |
| 2024-04-05 | 91.90 | $91.92 | 121800 |
| 2024-04-04 | 91.90 | $90.95 | 134800 |
| 2024-04-03 | 92.00 | $92.15 | 177900 |
| 2024-04-02 | 91.99 | $92.05 | 144800 |
| 2024-04-01 | 91.98 | $92.87 | 174800 |
| 2024-03-28 | 91.89 | $93.19 | 235500 |
| 2024-03-27 | 91.75 | $93.17 | 118200 |
| 2024-03-26 | 91.60 | $92.35 | 324100 |
| 2024-03-25 | 91.52 | $92.61 | 195100 |
| 2024-03-22 | 91.41 | $92.86 | 136100 |
| 2024-03-21 | 91.25 | $93.07 | 137500 |
| 2024-03-20 | 91.06 | $92.63 | 320600 |
| 2024-03-19 | 90.90 | $91.70 | 128000 |
| 2024-03-18 | 90.81 | $91.22 | 191500 |
| 2024-03-15 | 90.77 | $90.71 | 263700 |
| 2024-03-14 | 90.77 | $91.67 | 269800 |
| 2024-03-13 | 90.68 | $92.01 | 150000 |
| 2024-03-12 | 90.54 | $92.25 | 197900 |
| 2024-03-11 | 90.36 | $91.14 | 168500 |
| 2024-03-08 | 90.28 | $91.39 | 217200 |
| 2024-03-07 | 90.16 | $92.08 | 233000 |
| 2024-03-06 | 89.96 | $91.08 | 649700 |
| 2024-03-05 | 89.84 | $90.60 | 177900 |
| 2024-03-04 | 89.76 | $91.63 | 424600 |
| 2024-03-01 | 89.56 | $91.78 | 183600 |
| 2024-02-29 | 89.33 | $90.86 | 161700 |
| 2024-02-28 | 89.17 | $90.48 | 199100 |
| 2024-02-27 | 89.03 | $90.64 | 150100 |
| 2024-02-26 | 88.86 | $90.44 | 135100 |
| 2024-02-23 | 88.69 | $90.66 | 318300 |
| 2024-02-22 | 88.49 | $90.64 | 151000 |
| 2024-02-21 | 88.26 | $88.64 | 116000 |
| 2024-02-20 | 88.22 | $88.76 | 154800 |
| 2024-02-16 | 88.16 | $89.42 | 297800 |
| 2024-02-15 | 88.03 | $90.00 | 117000 |
| 2024-02-14 | 87.82 | $89.43 | 171300 |
| 2024-02-13 | 87.65 | $88.40 | 133200 |
| 2024-02-12 | 87.58 | $89.79 | 360400 |
| 2024-02-09 | 87.34 | $89.87 | 206900 |
| 2024-02-08 | 87.08 | $89.21 | 121000 |
| 2024-02-07 | 86.85 | $89.00 | 218100 |
| 2024-02-06 | 86.63 | $88.26 | 179900 |
| 2024-02-05 | 86.45 | $88.01 | 181600 |
| 2024-02-02 | 86.29 | $88.35 | 368300 |
| 2024-02-01 | 86.07 | $87.33 | 424700 |
| 2024-01-31 | 85.94 | $86.21 | 317400 |
| 2024-01-30 | 85.91 | $87.77 | 274900 |
| 2024-01-29 | 85.72 | $87.97 | 211100 |
| 2024-01-26 | 85.48 | $87.17 | 286100 |
| 2024-01-25 | 85.30 | $87.23 | 276300 |
| 2024-01-24 | 85.10 | $86.90 | 193900 |
| 2024-01-23 | 84.91 | $86.98 | 199800 |
| 2024-01-22 | 84.69 | $86.76 | 410000 |
| 2024-01-19 | 84.47 | $86.40 | 162900 |
| 2024-01-18 | 84.27 | $85.23 | 141600 |
| 2024-01-17 | 84.17 | $84.46 | 155400 |
| 2024-01-16 | 84.14 | $84.92 | 366300 |
| 2024-01-12 | 84.05 | $85.11 | 126000 |
| 2024-01-11 | 83.94 | $85.13 | 115300 |
| 2024-01-10 | 83.82 | $85.16 | 155900 |
| 2024-01-09 | 83.68 | $84.59 | 112200 |
| 2024-01-08 | 83.58 | $84.65 | 339900 |
| 2024-01-05 | 83.47 | $83.27 | 167000 |
| 2024-01-04 | 83.49 | $83.14 | 182600 |
| 2024-01-03 | 83.53 | $83.29 | 156800 |
| 2024-01-02 | 83.55 | $84.32 | 204900 |
| 2023-12-29 | 83.47 | $85.06 | 335000 |
| 2023-12-28 | 83.30 | $85.41 | 248600 |
| 2023-12-27 | 83.08 | $85.29 | 201500 |
| 2023-12-26 | 82.85 | $85.13 | 186800 |
| 2023-12-22 | 82.61 | $84.76 | 201400 |
| 2023-12-21 | 82.38 | $84.60 | 381400 |
| 2023-12-20 | 82.15 | $83.64 | 417700 |
| 2023-12-19 | 81.99 | $84.92 | 255100 |
| 2023-12-18 | 81.68 | $84.32 | 222600 |
| 2023-12-15 | 81.41 | $83.96 | 226700 |
| 2023-12-14 | 81.14 | $84.33 | 152000 |
| 2023-12-13 | 80.80 | $83.90 | 171400 |
| 2023-12-12 | 80.48 | $82.67 | 409200 |
| 2023-12-11 | 80.25 | $82.20 | 163700 |
| 2023-12-08 | 80.04 | $81.91 | 196000 |
| 2023-12-07 | 79.84 | $81.52 | 254900 |
| 2023-12-06 | 79.67 | $80.81 | 151300 |
| 2023-12-05 | 79.55 | $81.13 | 130000 |
| 2023-12-04 | 79.38 | $81.09 | 232100 |
| 2023-12-01 | 79.20 | $81.50 | 248500 |
| 2023-11-30 | 78.96 | $80.83 | 296800 |
| 2023-11-29 | 78.76 | $80.61 | 122300 |
| 2023-11-28 | 78.57 | $80.48 | 171900 |
| 2023-11-27 | 78.36 | $80.47 | 238600 |
| 2023-11-24 | 78.14 | $80.52 | 58500 |
| 2023-11-22 | 77.89 | $80.49 | 150100 |
| 2023-11-21 | 77.62 | $80.12 | 303300 |
| 2023-11-20 | 77.35 | $80.42 | 268600 |
| 2023-11-17 | 77.03 | $79.68 | 211700 |
| 2023-11-16 | 76.75 | $79.59 | 163500 |
| 2023-11-15 | 76.45 | $79.50 | 134100 |
| 2023-11-14 | 76.13 | $79.35 | 184500 |
| 2023-11-13 | 75.80 | $77.59 | 197900 |
| 2023-11-10 | 75.61 | $77.67 | 161800 |
| 2023-11-09 | 75.39 | $76.44 | 258200 |
| 2023-11-08 | 75.28 | $77.14 | 278400 |
| 2023-11-07 | 75.08 | $77.05 | 193600 |
| 2023-11-06 | 74.88 | $76.63 | 277900 |
| 2023-11-03 | 74.69 | $76.46 | 132200 |
| 2023-11-02 | 74.50 | $75.54 | 188500 |
| 2023-11-01 | 74.40 | $74.08 | 386000 |
| 2023-10-31 | 74.43 | $73.26 | 192800 |
| 2023-10-30 | 74.55 | $72.80 | 242100 |
| 2023-10-27 | 74.74 | $71.95 | 171300 |
| 2023-10-26 | 75.03 | $72.18 | 209700 |
| 2023-10-25 | 75.33 | $73.12 | 176300 |
| 2023-10-24 | 75.56 | $74.36 | 172000 |
| 2023-10-23 | 75.69 | $73.79 | 155500 |
| 2023-10-20 | 75.89 | $73.89 | 198000 |
| 2023-10-19 | 76.10 | $74.82 | 388600 |
| 2023-10-18 | 76.23 | $75.52 | 130800 |
| 2023-10-17 | 76.31 | $76.75 | 143000 |
| 2023-10-16 | 76.26 | $76.71 | 137900 |
| 2023-10-13 | 76.21 | $75.82 | 286200 |
| 2023-10-12 | 76.26 | $76.40 | 135500 |
| 2023-10-11 | 76.24 | $77.01 | 84000 |
| 2023-10-10 | 76.16 | $76.64 | 145000 |
| 2023-10-09 | 76.11 | $76.20 | 189400 |
| 2023-10-06 | 76.10 | $75.84 | 231300 |
| 2023-10-05 | 76.13 | $74.86 | 89700 |
| 2023-10-04 | 76.26 | $74.91 | 175200 |
| 2023-10-03 | 76.40 | $74.17 | 328900 |
| 2023-10-02 | 76.64 | $75.34 | 183600 |
| 2023-09-29 | 76.77 | $75.22 | 222000 |
| 2023-09-28 | 76.94 | $75.31 | 124800 |
| 2023-09-27 | 77.11 | $74.70 | 104100 |
| 2023-09-26 | 77.36 | $74.65 | 248600 |
| 2023-09-25 | 77.65 | $75.80 | 368800 |
| 2023-09-22 | 77.84 | $75.53 | 121200 |
| 2023-09-21 | 78.09 | $75.66 | 241700 |
| 2023-09-20 | 78.34 | $77.00 | 203100 |
| 2023-09-19 | 78.48 | $77.76 | 182500 |
| 2023-09-18 | 78.56 | $77.96 | 134100 |
| 2023-09-15 | 78.62 | $78.01 | 149500 |
| 2023-09-14 | 78.69 | $79.26 | 144800 |
| 2023-09-13 | 78.62 | $78.57 | 129600 |
| 2023-09-12 | 78.63 | $78.55 | 69500 |
| 2023-09-11 | 78.64 | $79.14 | 147800 |
| 2023-09-08 | 78.59 | $78.48 | 91200 |
| 2023-09-07 | 78.60 | $78.42 | 102800 |
| 2023-09-06 | 78.62 | $78.76 | 244200 |
| 2023-09-05 | 78.60 | $79.35 | 197900 |
| 2023-09-01 | 78.52 | $79.65 | 158600 |
| 2023-08-31 | 78.40 | $79.48 | 185400 |
| 2023-08-30 | 78.29 | $79.55 | 218000 |
| 2023-08-29 | 78.16 | $79.17 | 179900 |
| 2023-08-28 | 78.05 | $77.89 | 109800 |
| 2023-08-25 | 78.07 | $77.35 | 707200 |
| 2023-08-24 | 78.14 | $76.91 | 177700 |
| 2023-08-23 | 78.27 | $78.04 | 168700 |
| 2023-08-22 | 78.30 | $77.06 | 131700 |
| 2023-08-21 | 78.43 | $77.26 | 213600 |
| 2023-08-18 | 78.55 | $76.61 | 197700 |
| 2023-08-17 | 78.76 | $76.58 | 283100 |
| 2023-08-16 | 78.99 | $77.43 | 99900 |
| 2023-08-15 | 79.15 | $78.06 | 110600 |
| 2023-08-14 | 79.26 | $78.90 | 112700 |
| 2023-08-11 | 79.30 | $78.40 | 215700 |
| 2023-08-10 | 79.40 | $78.57 | 187500 |
| 2023-08-09 | 79.48 | $78.50 | 125400 |
| 2023-08-08 | 79.59 | $79.17 | 124300 |
| 2023-08-07 | 79.63 | $79.68 | 204500 |
| 2023-08-04 | 79.63 | $79.03 | 135800 |
| 2023-08-03 | 79.69 | $79.36 | 157000 |
| 2023-08-02 | 79.72 | $79.63 | 225200 |
| 2023-08-01 | 79.73 | $80.85 | 424900 |
| 2023-07-31 | 79.62 | $81.10 | 267700 |
| 2023-07-28 | 79.46 | $80.95 | 272300 |
| 2023-07-27 | 79.30 | $80.01 | 269500 |
| 2023-07-26 | 79.23 | $80.58 | 160700 |
| 2023-07-25 | 79.09 | $80.55 | 123500 |
| 2023-07-24 | 78.93 | $80.28 | 208100 |
| 2023-07-21 | 78.79 | $80.08 | 158400 |
| 2023-07-20 | 78.66 | $80.08 | 142900 |
| 2023-07-19 | 78.51 | $81.04 | 265900 |
| 2023-07-18 | 78.24 | $80.84 | 142500 |
| 2023-07-17 | 77.97 | $80.14 | 93900 |
| 2023-07-14 | 77.74 | $79.68 | 187500 |
| 2023-07-13 | 77.53 | $79.70 | 529400 |
| 2023-07-12 | 77.30 | $78.88 | 307000 |
| 2023-07-11 | 77.14 | $78.26 | 253200 |
| 2023-07-10 | 77.02 | $77.71 | 164800 |
| 2023-07-07 | 76.95 | $77.49 | 186800 |
| 2023-07-06 | 76.89 | $77.62 | 412700 |
| 2023-07-05 | 76.81 | $78.30 | 461500 |
| 2023-07-03 | 76.66 | $78.48 | 107800 |
| 2023-06-30 | 76.46 | $78.35 | 130300 |
| 2023-06-29 | 76.27 | $77.44 | 81400 |
| 2023-06-28 | 76.14 | $77.12 | 183700 |
| 2023-06-27 | 76.04 | $77.05 | 223900 |
| 2023-06-26 | 75.93 | $76.10 | 212200 |
| 2023-06-23 | 75.91 | $76.47 | 197500 |
| 2023-06-22 | 75.86 | $77.12 | 383700 |
| 2023-06-21 | 75.72 | $76.80 | 138500 |
| 2023-06-20 | 75.61 | $77.37 | 325800 |
| 2023-06-16 | 75.42 | $77.65 | 335500 |
| 2023-06-15 | 75.19 | $78.20 | 179000 |
| 2023-06-14 | 74.87 | $77.27 | 237600 |
| 2023-06-13 | 74.62 | $77.13 | 203200 |
| 2023-06-12 | 74.36 | $76.57 | 107600 |
| 2023-06-09 | 74.12 | $75.72 | 153400 |
| 2023-06-08 | 73.95 | $75.62 | 190000 |
| 2023-06-07 | 73.78 | $75.16 | 278900 |
| 2023-06-06 | 73.63 | $75.65 | 244100 |
| 2023-06-05 | 73.42 | $75.37 | 164200 |
| 2023-06-02 | 73.22 | $75.58 | 252700 |
| 2023-06-01 | 72.97 | $74.46 | 135500 |
| 2023-05-31 | 72.81 | $73.73 | 197200 |
| 2023-05-30 | 72.71 | $74.05 | 237000 |
| 2023-05-26 | 72.57 | $74.00 | 132900 |
| 2023-05-25 | 72.42 | $72.90 | 193900 |
| 2023-05-24 | 72.37 | $72.19 | 133100 |
| 2023-05-23 | 72.39 | $72.79 | 296300 |
| 2023-05-22 | 72.35 | $73.62 | 162300 |
| 2023-05-19 | 72.22 | $73.49 | 137200 |
| 2023-05-18 | 72.08 | $73.74 | 249200 |
| 2023-05-17 | 71.91 | $72.93 | 152200 |
| 2023-05-16 | 71.80 | $71.99 | 152400 |
| 2023-05-15 | 71.78 | $72.40 | 313900 |
| 2023-05-12 | 71.72 | $72.11 | 516900 |
| 2023-05-11 | 71.68 | $72.22 | 229800 |
| 2023-05-10 | 71.62 | $72.28 | 168700 |
| 2023-05-09 | 71.55 | $71.86 | 182000 |
| 2023-05-08 | 71.52 | $72.19 | 182000 |
| 2023-05-05 | 71.44 | $72.11 | 197800 |
| 2023-05-04 | 71.37 | $70.77 | 135600 |
| 2023-05-03 | 71.44 | $71.24 | 194000 |
| 2023-05-02 | 71.46 | $71.66 | 197000 |
| 2023-05-01 | 71.44 | $72.41 | 195800 |
| 2023-04-28 | 71.34 | $72.46 | 442000 |
| 2023-04-27 | 71.22 | $71.87 | 252400 |
| 2023-04-26 | 71.15 | $70.39 | 158900 |
| 2023-04-25 | 71.23 | $70.58 | 405700 |
| 2023-04-24 | 71.30 | $71.80 | 116000 |
| 2023-04-21 | 71.24 | $71.85 | 286200 |
| 2023-04-20 | 71.18 | $71.76 | 244800 |
| 2023-04-19 | 71.12 | $72.19 | 153700 |
| 2023-04-18 | 71.01 | $72.22 | 112300 |
| 2023-04-17 | 70.88 | $72.16 | 321000 |
| 2023-04-14 | 70.74 | $71.89 | 213400 |
| 2023-04-13 | 70.62 | $72.05 | 130600 |
| 2023-04-12 | 70.47 | $71.00 | 179800 |
| 2023-04-11 | 70.42 | $71.37 | 159400 |
| 2023-04-10 | 70.32 | $71.39 | 196100 |
| 2023-04-06 | 70.21 | $71.28 | 162600 |
| 2023-04-05 | 70.09 | $70.95 | 147800 |
| 2023-04-04 | 70.00 | $71.37 | 140400 |
| 2023-04-03 | 69.86 | $71.78 | 201600 |
| 2023-03-31 | 69.66 | $71.71 | 135400 |
| 2023-03-30 | 69.44 | $70.63 | 240700 |
| 2023-03-29 | 69.31 | $70.18 | 221400 |
| 2023-03-28 | 69.22 | $69.16 | 360600 |
| 2023-03-27 | 69.23 | $69.37 | 177500 |
| 2023-03-24 | 69.22 | $69.36 | 434700 |
| 2023-03-23 | 69.20 | $68.91 | 286800 |
| 2023-03-22 | 69.23 | $68.68 | 297700 |
| 2023-03-21 | 69.29 | $69.92 | 224600 |
| 2023-03-20 | 69.22 | $68.87 | 166100 |
| 2023-03-17 | 69.26 | $68.38 | 243200 |
| 2023-03-16 | 69.35 | $69.32 | 240900 |
| 2023-03-15 | 69.36 | $68.07 | 227400 |
| 2023-03-14 | 69.49 | $68.34 | 249500 |
| 2023-03-13 | 69.61 | $67.09 | 304000 |
| 2023-03-10 | 69.88 | $67.23 | 288100 |
| 2023-03-09 | 70.16 | $68.41 | 170200 |
| 2023-03-08 | 70.34 | $69.86 | 300000 |
| 2023-03-07 | 70.39 | $69.75 | 257800 |
| 2023-03-06 | 70.46 | $70.76 | 160700 |
| 2023-03-03 | 70.43 | $70.86 | 190700 |
| 2023-03-02 | 70.38 | $69.67 | 181300 |
| 2023-03-01 | 70.45 | $69.23 | 212000 |
| 2023-02-28 | 70.58 | $69.53 | 193800 |
| 2023-02-27 | 70.69 | $69.69 | 153800 |
| 2023-02-24 | 70.80 | $69.44 | 107500 |
| 2023-02-23 | 70.94 | $70.29 | 107000 |
| 2023-02-22 | 71.01 | $69.91 | 245400 |
| 2023-02-21 | 71.13 | $69.92 | 197000 |
| 2023-02-17 | 71.25 | $71.54 | 174200 |
| 2023-02-16 | 71.22 | $71.69 | 371300 |
| 2023-02-15 | 71.18 | $72.78 | 175800 |
| 2023-02-14 | 71.01 | $72.30 | 385300 |
| 2023-02-13 | 70.87 | $72.24 | 304500 |
| 2023-02-10 | 70.73 | $71.33 | 150900 |
| 2023-02-09 | 70.66 | $71.42 | 184100 |
| 2023-02-08 | 70.58 | $72.18 | 102000 |
| 2023-02-07 | 70.41 | $72.98 | 140200 |
| 2023-02-06 | 70.14 | $72.09 | 180600 |
| 2023-02-03 | 69.94 | $72.66 | 201300 |
| 2023-02-02 | 69.65 | $73.55 | 188400 |
| 2023-02-01 | 69.24 | $72.06 | 106400 |
| 2023-01-31 | 68.95 | $71.07 | 260000 |
| 2023-01-30 | 68.72 | $69.93 | 223700 |
| 2023-01-27 | 68.60 | $70.88 | 183600 |
| 2023-01-26 | 68.36 | $70.53 | 153000 |
| 2023-01-25 | 68.13 | $69.67 | 211700 |
| 2023-01-24 | 67.97 | $69.69 | 176500 |
| 2023-01-23 | 67.78 | $69.82 | 219200 |
| 2023-01-20 | 67.57 | $68.86 | 136200 |
| 2023-01-19 | 67.43 | $67.44 | 280900 |
| 2023-01-18 | 67.43 | $68.04 | 193700 |
| 2023-01-17 | 67.37 | $69.02 | 328100 |
| 2023-01-13 | 67.20 | $69.05 | 166700 |
| 2023-01-12 | 67.00 | $68.70 | 176100 |
| 2023-01-11 | 66.82 | $68.39 | 215000 |
| 2023-01-10 | 66.66 | $67.39 | 136100 |
| 2023-01-09 | 66.58 | $66.89 | 206600 |
| 2023-01-06 | 66.55 | $66.80 | 155800 |
| 2023-01-05 | 66.52 | $65.27 | 201500 |
| 2023-01-04 | 66.65 | $66.18 | 145500 |
| 2023-01-03 | 66.70 | $65.61 | 230800 |
| 2022-12-30 | 66.82 | $65.86 | 295600 |
| 2022-12-29 | 66.92 | $66.04 | 329500 |
| 2022-12-28 | 67.01 | $64.74 | 418300 |
| 2022-12-27 | 67.25 | $65.53 | 520200 |
| 2022-12-23 | 67.43 | $65.90 | 241800 |
| 2022-12-22 | 67.59 | $65.66 | 362200 |
| 2022-12-21 | 67.79 | $66.60 | 491400 |
| 2022-12-20 | 67.92 | $65.66 | 709200 |
| 2022-12-19 | 68.15 | $65.61 | 366000 |
| 2022-12-16 | 68.42 | $66.33 | 581800 |
| 2022-12-15 | 68.64 | $67.43 | 269400 |
| 2022-12-14 | 68.77 | $69.26 | 247400 |
| 2022-12-13 | 68.72 | $69.71 | 273400 |
| 2022-12-12 | 68.61 | $69.16 | 193200 |
| 2022-12-09 | 68.56 | $68.29 | 341200 |
| 2022-12-08 | 68.59 | $68.72 | 256900 |
| 2022-12-07 | 68.57 | $68.06 | 153200 |
| 2022-12-06 | 68.63 | $68.17 | 171300 |
| 2022-12-05 | 68.67 | $69.21 | 148200 |
| 2022-12-02 | 68.62 | $70.62 | 288000 |
| 2022-12-01 | 68.41 | $70.72 | 442700 |
| 2022-11-30 | 68.16 | $70.74 | 166600 |
| 2022-11-29 | 67.89 | $68.36 | 356100 |
| 2022-11-28 | 67.84 | $68.53 | 211300 |
| 2022-11-25 | 67.77 | $69.60 | 44800 |
| 2022-11-23 | 67.58 | $69.64 | 201000 |
| 2022-11-22 | 67.36 | $69.10 | 188800 |
| 2022-11-21 | 67.18 | $68.22 | 470100 |
| 2022-11-18 | 67.07 | $68.58 | 131200 |
| 2022-11-17 | 66.91 | $68.22 | 182900 |
| 2022-11-16 | 66.77 | $68.57 | 306000 |
| 2022-11-15 | 66.58 | $69.23 | 383000 |
| 2022-11-14 | 66.30 | $68.58 | 222300 |
| 2022-11-11 | 66.06 | $69.29 | 268500 |
| 2022-11-10 | 65.72 | $68.52 | 255600 |
| 2022-11-09 | 65.42 | $64.50 | 315700 |
| 2022-11-08 | 65.52 | $65.85 | 283000 |
| 2022-11-07 | 65.49 | $65.50 | 327300 |
| 2022-11-04 | 65.48 | $64.88 | 246900 |
| 2022-11-03 | 65.55 | $64.08 | 589200 |
| 2022-11-02 | 65.70 | $64.90 | 241100 |
| 2022-11-01 | 65.79 | $66.86 | 169400 |
| 2022-10-31 | 65.67 | $67.15 | 184700 |
| 2022-10-28 | 65.52 | $67.68 | 241500 |
| 2022-10-27 | 65.29 | $66.07 | 679900 |
| 2022-10-26 | 65.21 | $66.54 | 161900 |
| 2022-10-25 | 65.07 | $67.18 | 627000 |
| 2022-10-24 | 64.85 | $65.86 | 272600 |
| 2022-10-21 | 64.74 | $65.11 | 136100 |
| 2022-10-20 | 64.70 | $63.66 | 202300 |
| 2022-10-19 | 64.81 | $64.23 | 208700 |
| 2022-10-18 | 64.87 | $64.94 | 271800 |
| 2022-10-17 | 64.86 | $64.23 | 802400 |
| 2022-10-14 | 64.93 | $62.41 | 249100 |
| 2022-10-13 | 65.20 | $63.92 | 569400 |
| 2022-10-12 | 65.33 | $62.43 | 646000 |
| 2022-10-11 | 65.64 | $62.57 | 457000 |
| 2022-10-10 | 65.96 | $63.02 | 310700 |
| 2022-10-07 | 66.27 | $63.56 | 228200 |
| 2022-10-06 | 66.55 | $65.62 | 349300 |
| 2022-10-05 | 66.65 | $66.27 | 410900 |
| 2022-10-04 | 66.69 | $66.48 | 405600 |
| 2022-10-03 | 66.71 | $64.35 | 542500 |
| 2022-09-30 | 66.96 | $62.91 | 552400 |
| 2022-09-29 | 67.39 | $63.81 | 307000 |
| 2022-09-28 | 67.77 | $65.21 | 288000 |
| 2022-09-27 | 68.04 | $63.94 | 518700 |
| 2022-09-26 | 68.47 | $64.01 | 317500 |
| 2022-09-23 | 68.94 | $64.62 | 756300 |
| 2022-09-22 | 69.39 | $65.61 | 746900 |
| 2022-09-21 | 69.79 | $66.35 | 702900 |
| 2022-09-20 | 70.15 | $67.58 | 157300 |
| 2022-09-19 | 70.42 | $68.41 | 279100 |
| 2022-09-16 | 70.63 | $67.94 | 490600 |
| 2022-09-15 | 70.91 | $68.76 | 580000 |
| 2022-09-14 | 71.14 | $69.42 | 209400 |
| 2022-09-13 | 71.32 | $69.30 | 322000 |
| 2022-09-12 | 71.54 | $72.56 | 255300 |
| 2022-09-09 | 71.43 | $71.79 | 263100 |
| 2022-09-08 | 71.39 | $70.55 | 169400 |
| 2022-09-07 | 71.48 | $70.00 | 304700 |
| 2022-09-06 | 71.63 | $68.60 | 182200 |
| 2022-09-02 | 71.95 | $68.95 | 282300 |
| 2022-09-01 | 72.27 | $69.70 | 445200 |
| 2022-08-31 | 72.54 | $69.62 | 233200 |
| 2022-08-30 | 72.85 | $70.12 | 226200 |
| 2022-08-29 | 73.13 | $70.82 | 358400 |
| 2022-08-26 | 73.38 | $71.45 | 155300 |
| 2022-08-25 | 73.58 | $74.08 | 191600 |
| 2022-08-24 | 73.53 | $72.94 | 777400 |
| 2022-08-23 | 73.59 | $72.75 | 184400 |
| 2022-08-22 | 73.68 | $73.06 | 194100 |
| 2022-08-19 | 73.74 | $74.73 | 185600 |
| 2022-08-18 | 73.64 | $75.93 | 283500 |
| 2022-08-17 | 73.40 | $75.81 | 152500 |
| 2022-08-16 | 73.14 | $76.54 | 476800 |
| 2022-08-15 | 72.79 | $76.44 | 241400 |
| 2022-08-12 | 72.40 | $76.04 | 248600 |
| 2022-08-11 | 72.02 | $74.69 | 223100 |
| 2022-08-10 | 71.74 | $74.86 | 253400 |
| 2022-08-09 | 71.41 | $73.07 | 280500 |
| 2022-08-08 | 71.24 | $73.64 | 266000 |
| 2022-08-05 | 70.98 | $73.61 | 200600 |
| 2022-08-04 | 70.71 | $73.71 | 193000 |
| 2022-08-03 | 70.39 | $73.62 | 236200 |
| 2022-08-02 | 70.05 | $72.17 | 345900 |
| 2022-08-01 | 69.83 | $72.64 | 363900 |
| 2022-07-29 | 69.53 | $72.77 | 295600 |
| 2022-07-28 | 69.19 | $71.85 | 175900 |
| 2022-07-27 | 68.91 | $71.00 | 179900 |
| 2022-07-26 | 68.69 | $69.00 | 138200 |
| 2022-07-25 | 68.66 | $69.96 | 261400 |
| 2022-07-22 | 68.52 | $70.09 | 320200 |
| 2022-07-21 | 68.35 | $70.87 | 188200 |
| 2022-07-20 | 68.09 | $70.05 | 695600 |
| 2022-07-19 | 67.88 | $69.48 | 317900 |
| 2022-07-18 | 67.71 | $67.51 | 474600 |
| 2022-07-15 | 67.74 | $68.08 | 200300 |
| 2022-07-14 | 67.70 | $66.75 | 495600 |
| 2022-07-13 | 67.80 | $66.98 | 271500 |
| 2022-07-12 | 67.89 | $67.27 | 186700 |
| 2022-07-11 | 67.95 | $67.92 | 236500 |
| 2022-07-08 | 67.95 | $68.87 | 191400 |
| 2022-07-07 | 67.86 | $68.93 | 218400 |
| 2022-07-06 | 67.74 | $67.84 | 361700 |
| 2022-07-05 | 67.73 | $67.59 | 664700 |
| 2022-07-01 | 67.75 | $67.04 | 322500 |
| 2022-06-30 | 67.82 | $66.40 | 430000 |
| 2022-06-29 | 67.97 | $67.03 | 288400 |
| 2022-06-28 | 68.07 | $67.01 | 583000 |
| 2022-06-27 | 68.18 | $68.62 | 482600 |
| 2022-06-24 | 68.14 | $68.97 | 315000 |
| 2022-06-23 | 68.05 | $66.80 | 760800 |
| 2022-06-22 | 68.18 | $65.79 | 1.0M |
| 2022-06-21 | 68.43 | $65.71 | 578600 |
| 2022-06-17 | 68.72 | $64.33 | 494400 |
| 2022-06-16 | 69.18 | $63.97 | 812600 |
| 2022-06-15 | 69.73 | $66.26 | 364900 |
| 2022-06-14 | 70.10 | $65.07 | 832700 |
| 2022-06-13 | 70.63 | $65.25 | 1.1M |
| 2022-06-10 | 71.19 | $67.99 | 596800 |
| 2022-06-09 | 71.53 | $70.20 | 501800 |
| 2022-06-08 | 71.67 | $71.91 | 692800 |
| 2022-06-07 | 71.65 | $72.71 | 372500 |
| 2022-06-06 | 71.53 | $72.04 | 281100 |
| 2022-06-03 | 71.48 | $71.82 | 290300 |
| 2022-06-02 | 71.44 | $73.20 | 295000 |
| 2022-06-01 | 71.26 | $71.59 | 492800 |
| 2022-05-31 | 71.22 | $72.27 | 333300 |
| 2022-05-27 | 71.11 | $72.70 | 531900 |
| 2022-05-26 | 70.95 | $70.81 | 416000 |
| 2022-05-25 | 70.96 | $69.31 | 341400 |
| 2022-05-24 | 71.14 | $68.51 | 511800 |
| 2022-05-23 | 71.41 | $69.38 | 522400 |
| 2022-05-20 | 71.63 | $68.21 | 385000 |
| 2022-05-19 | 71.98 | $68.21 | 486600 |
| 2022-05-18 | 72.38 | $68.46 | 297800 |
| 2022-05-17 | 72.80 | $71.51 | 295800 |
| 2022-05-16 | 72.93 | $69.90 | 402100 |
| 2022-05-13 | 73.25 | $70.45 | 365500 |
| 2022-05-12 | 73.54 | $68.52 | 533700 |
| 2022-05-11 | 74.07 | $68.42 | 525400 |
| 2022-05-10 | 74.67 | $69.92 | 493500 |
| 2022-05-09 | 75.17 | $69.74 | 511100 |
| 2022-05-06 | 75.74 | $72.17 | 385900 |
| 2022-05-05 | 76.11 | $72.90 | 403700 |
| 2022-05-04 | 76.45 | $75.94 | 343200 |
| 2022-05-03 | 76.51 | $73.81 | 428900 |
| 2022-05-02 | 76.79 | $73.57 | 521400 |
| 2022-04-29 | 77.13 | $72.99 | 555000 |
| 2022-04-28 | 77.57 | $75.90 | 451200 |
| 2022-04-27 | 77.74 | $73.92 | 460900 |
| 2022-04-26 | 78.14 | $73.85 | 503000 |
| 2022-04-25 | 78.59 | $76.30 | 716200 |
| 2022-04-22 | 78.84 | $75.60 | 756000 |
| 2022-04-21 | 79.18 | $77.75 | 311300 |
| 2022-04-20 | 79.33 | $79.03 | 290300 |
| 2022-04-19 | 79.36 | $79.21 | 254300 |
| 2022-04-18 | 79.37 | $77.72 | 529400 |
| 2022-04-14 | 79.55 | $77.92 | 287200 |
| 2022-04-13 | 79.72 | $79.09 | 243900 |
| 2022-04-12 | 79.79 | $77.98 | 251600 |
| 2022-04-11 | 79.98 | $78.33 | 369200 |
| 2022-04-08 | 80.15 | $79.66 | 322100 |
| 2022-04-07 | 80.20 | $80.05 | 147400 |
| 2022-04-06 | 80.22 | $79.80 | 281500 |
| 2022-04-05 | 80.26 | $80.92 | 180800 |
| 2022-04-04 | 80.19 | $82.17 | 298100 |
| 2022-04-01 | 79.98 | $81.30 | 237900 |
| 2022-03-31 | 79.84 | $81.08 | 274900 |
| 2022-03-30 | 79.71 | $82.30 | 196100 |
| 2022-03-29 | 79.44 | $83.13 | 149300 |
| 2022-03-28 | 79.05 | $81.79 | 219700 |
| 2022-03-25 | 78.77 | $81.00 | 372400 |
| 2022-03-24 | 78.53 | $80.85 | 262100 |
| 2022-03-23 | 78.29 | $79.65 | 345700 |
| 2022-03-22 | 78.14 | $80.89 | 173100 |
| 2022-03-21 | 77.85 | $79.74 | 806400 |
| 2022-03-18 | 77.66 | $80.04 | 397400 |
| 2022-03-17 | 77.40 | $79.06 | 282600 |
| 2022-03-16 | 77.23 | $78.08 | 411900 |
| 2022-03-15 | 77.14 | $75.96 | 340200 |
| 2022-03-14 | 77.27 | $74.16 | 639400 |
| 2022-03-11 | 77.59 | $74.84 | 384500 |
| 2022-03-10 | 77.88 | $76.02 | 311400 |
| 2022-03-09 | 78.08 | $76.51 | 333700 |
| 2022-03-08 | 78.24 | $74.15 | 733200 |
| 2022-03-07 | 78.67 | $74.62 | 776600 |
| 2022-03-04 | 79.10 | $77.27 | 521900 |
| 2022-03-03 | 79.29 | $78.24 | 291600 |
| 2022-03-02 | 79.40 | $78.95 | 210700 |
| 2022-03-01 | 79.45 | $77.49 | 360900 |
| 2022-02-28 | 79.66 | $78.83 | 509900 |
| 2022-02-25 | 79.74 | $79.03 | 303300 |
| 2022-02-24 | 79.82 | $77.32 | 762500 |
| 2022-02-23 | 80.08 | $75.88 | 577100 |
| 2022-02-22 | 80.53 | $77.47 | 556700 |
| 2022-02-18 | 80.85 | $78.34 | 317500 |
| 2022-02-17 | 81.11 | $78.95 | 310400 |
| 2022-02-16 | 81.34 | $80.97 | 338700 |
| 2022-02-15 | 81.38 | $80.94 | 253200 |
| 2022-02-14 | 81.42 | $79.42 | 607600 |
| 2022-02-11 | 81.63 | $79.59 | 331000 |
| 2022-02-10 | 81.85 | $81.45 | 312100 |
| 2022-02-09 | 81.89 | $82.94 | 349600 |
| 2022-02-08 | 81.78 | $81.57 | 356000 |
| 2022-02-07 | 81.80 | $80.67 | 233800 |
| 2022-02-04 | 81.92 | $81.08 | 478400 |
| 2022-02-03 | 82.01 | $80.50 | 843100 |
| 2022-02-02 | 82.17 | $82.65 | 332800 |
| 2022-02-01 | 82.12 | $81.95 | 426800 |
| 2022-01-31 | 82.14 | $81.59 | 371700 |
| 2022-01-28 | 82.20 | $79.70 | 242500 |
| 2022-01-27 | 82.46 | $77.52 | 314700 |
| 2022-01-26 | 82.98 | $78.20 | 472100 |
| 2022-01-25 | 83.48 | $78.44 | 351900 |
| 2022-01-24 | 84.01 | $79.79 | 690300 |
| 2022-01-21 | 84.46 | $79.29 | 501600 |
| 2022-01-20 | 85.00 | $80.97 | 522700 |
| 2022-01-19 | 85.43 | $81.93 | 339400 |
| 2022-01-18 | 85.79 | $82.83 | 473900 |
| 2022-01-14 | 86.11 | $84.56 | 437900 |
| 2022-01-13 | 86.27 | $84.61 | 175800 |
| 2022-01-12 | 86.44 | $86.02 | 309300 |
| 2022-01-11 | 86.49 | $85.88 | 203900 |
| 2022-01-10 | 86.55 | $85.02 | 520300 |
| 2022-01-07 | 86.71 | $85.14 | 303000 |
| 2022-01-06 | 86.88 | $85.72 | 377600 |
| 2022-01-05 | 87.00 | $85.83 | 293000 |
| 2022-01-04 | 87.12 | $87.92 | 318300 |
| 2022-01-03 | 87.04 | $88.30 | 576200 |
| 2021-12-31 | 86.91 | $87.89 | 1.4M |
| 2021-12-30 | 86.80 | $88.16 | 196600 |
| 2021-12-29 | 86.66 | $88.35 | 222600 |
| 2021-12-28 | 86.48 | $88.26 | 201600 |
| 2021-12-27 | 86.29 | $88.45 | 185800 |
| 2021-12-23 | 86.07 | $87.27 | 437400 |
| 2021-12-22 | 85.94 | $86.65 | 600300 |
| 2021-12-21 | 85.87 | $85.83 | 874300 |
| 2021-12-20 | 85.87 | $84.09 | 428700 |
| 2021-12-17 | 86.06 | $85.14 | 257800 |
| 2021-12-16 | 86.15 | $85.94 | 456900 |
| 2021-12-15 | 86.18 | $87.05 | 247300 |
| 2021-12-14 | 86.08 | $85.50 | 283000 |
| 2021-12-13 | 86.15 | $86.28 | 174800 |
| 2021-12-10 | 86.13 | $87.03 | 248600 |
| 2021-12-09 | 86.04 | $86.38 | 144600 |
| 2021-12-08 | 86.00 | $87.22 | 488100 |
| 2021-12-07 | 85.87 | $86.85 | 272200 |
| 2021-12-06 | 85.77 | $84.91 | 145500 |
| 2021-12-03 | 85.86 | $83.86 | 373000 |
| 2021-12-02 | 86.07 | $84.92 | 341800 |
| 2021-12-01 | 86.19 | $83.67 | 557900 |
| 2021-11-30 | 86.46 | $84.80 | 459400 |
| 2021-11-29 | 86.63 | $86.55 | 289200 |
| 2021-11-26 | 86.64 | $85.46 | 262000 |
| 2021-11-24 | 86.77 | $87.40 | 157300 |
| 2021-11-23 | 86.70 | $87.14 | 258300 |
| 2021-11-22 | 86.65 | $87.20 | 334100 |
| 2021-11-19 | 86.59 | $87.72 | 222500 |
| 2021-11-18 | 86.48 | $87.87 | 155100 |
| 2021-11-17 | 86.33 | $87.59 | 246900 |
| 2021-11-16 | 86.20 | $87.91 | 194800 |
| 2021-11-15 | 86.02 | $87.42 | 210700 |
| 2021-11-12 | 85.87 | $87.49 | 306700 |
| 2021-11-11 | 85.70 | $86.78 | 180700 |
| 2021-11-10 | 85.58 | $86.62 | 275100 |
| 2021-11-09 | 85.48 | $87.46 | 241800 |
| 2021-11-08 | 85.27 | $87.81 | 222800 |
| 2021-11-05 | 85.00 | $87.68 | 254400 |
| 2021-11-04 | 84.72 | $87.44 | 399300 |
| 2021-11-03 | 84.43 | $87.04 | 330300 |
| 2021-11-02 | 84.16 | $86.36 | 215000 |
| 2021-11-01 | 83.92 | $86.06 | 217500 |
| 2021-10-29 | 83.70 | $85.73 | 169600 |
| 2021-10-28 | 83.48 | $85.54 | 316600 |
| 2021-10-27 | 83.27 | $84.56 | 117800 |
| 2021-10-26 | 83.13 | $85.00 | 198500 |
| 2021-10-25 | 82.94 | $84.95 | 205500 |
| 2021-10-22 | 82.72 | $84.51 | 271400 |
| 2021-10-21 | 82.53 | $84.68 | 223400 |
| 2021-10-20 | 82.31 | $84.28 | 280300 |
| 2021-10-19 | 82.10 | $84.00 | 351400 |
| 2021-10-18 | 81.90 | $83.42 | 255100 |
| 2021-10-15 | 81.74 | $83.06 | 142900 |
| 2021-10-14 | 81.60 | $82.54 | 150200 |
| 2021-10-13 | 81.50 | $81.12 | 187600 |
| 2021-10-12 | 81.55 | $80.75 | 234800 |
| 2021-10-11 | 81.63 | $80.77 | 235900 |
| 2021-10-08 | 81.72 | $81.36 | 121000 |
| 2021-10-07 | 81.76 | $81.69 | 341900 |
| 2021-10-06 | 81.76 | $80.89 | 333600 |
| 2021-10-05 | 81.86 | $80.53 | 333200 |
| 2021-10-04 | 82.00 | $79.70 | 545700 |
| 2021-10-01 | 82.24 | $80.95 | 299500 |
| 2021-09-30 | 82.37 | $80.06 | 248400 |
| 2021-09-29 | 82.62 | $80.91 | 171200 |
| 2021-09-28 | 82.80 | $80.86 | 285400 |
| 2021-09-27 | 83.00 | $82.73 | 190300 |
| 2021-09-24 | 83.03 | $83.03 | 383800 |
| 2021-09-23 | 83.03 | $83.00 | 294000 |
| 2021-09-22 | 83.03 | $82.06 | 189400 |
| 2021-09-21 | 83.13 | $81.31 | 290500 |
| 2021-09-20 | 83.33 | $81.28 | 322700 |
| 2021-09-17 | 83.54 | $82.74 | 306700 |
| 2021-09-16 | 83.62 | $83.66 | 146200 |
| 2021-09-15 | 83.62 | $83.67 | 292500 |
| 2021-09-14 | 83.62 | $83.03 | 405500 |
| 2021-09-13 | 83.68 | $83.45 | 249500 |
| 2021-09-10 | 83.70 | $83.35 | 376400 |
| 2021-09-09 | 83.74 | $84.03 | 164200 |
| 2021-09-08 | 83.71 | $84.40 | 152300 |
| 2021-09-07 | 83.64 | $84.57 | 170300 |
| 2021-09-03 | 83.54 | $84.88 | 272300 |
| 2021-09-02 | 83.40 | $84.82 | 276300 |
| 2021-09-01 | 83.25 | $84.63 | 277900 |
| 2021-08-31 | 83.10 | $84.46 | 188300 |
| 2021-08-30 | 82.96 | $84.57 | 264800 |
| 2021-08-27 | 82.79 | $84.15 | 159600 |
| 2021-08-26 | 82.64 | $83.31 | 158000 |
| 2021-08-25 | 82.57 | $83.83 | 184000 |
| 2021-08-24 | 82.44 | $83.62 | 263100 |
| 2021-08-23 | 82.32 | $83.43 | 265300 |
| 2021-08-20 | 82.20 | $82.64 | 233500 |
| 2021-08-19 | 82.15 | $81.88 | 163200 |
| 2021-08-18 | 82.18 | $81.78 | 200800 |
| 2021-08-17 | 82.22 | $82.62 | 189800 |
| 2021-08-16 | 82.18 | $83.21 | 116900 |
| 2021-08-13 | 82.07 | $83.10 | 199000 |
| 2021-08-12 | 81.97 | $82.92 | 119700 |
| 2021-08-11 | 81.87 | $82.64 | 166400 |
| 2021-08-10 | 81.78 | $82.54 | 237200 |
| 2021-08-09 | 81.71 | $82.62 | 631600 |
| 2021-08-06 | 81.61 | $82.65 | 220900 |
| 2021-08-05 | 81.50 | $82.61 | 342900 |
| 2021-08-04 | 81.38 | $82.05 | 123900 |
| 2021-08-03 | 81.31 | $82.27 | 228000 |
| 2021-08-02 | 81.21 | $81.72 | 247500 |
| 2021-07-30 | 81.16 | $81.84 | 381400 |
| 2021-07-29 | 81.09 | $82.25 | 136800 |
| 2021-07-28 | 80.96 | $81.92 | 184100 |
| 2021-07-27 | 80.86 | $81.81 | 165600 |
| 2021-07-26 | 80.76 | $82.32 | 210600 |
| 2021-07-23 | 80.60 | $82.28 | 212900 |
| 2021-07-22 | 80.42 | $81.38 | 106300 |
| 2021-07-21 | 80.32 | $81.20 | 211300 |
| 2021-07-20 | 80.23 | $80.57 | 207300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
132.42
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
63.96
Average
91.60
Maximum
132.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 132.42 | $131.55 | 370652 |
| 2026-07-16 | 132.46 | $133.17 | 84300 |
| 2026-07-15 | 132.33 | $134.00 | 151448 |
| 2026-07-14 | 132.12 | $133.29 | 108609 |
| 2026-07-13 | 131.98 | $132.52 | 181117 |
| 2026-07-10 | 131.89 | $133.79 | 232934 |
| 2026-07-09 | 131.65 | $133.30 | 97700 |
| 2026-07-08 | 131.45 | $131.80 | 145222 |
| 2026-07-07 | 131.38 | $132.29 | 83911 |
| 2026-07-06 | 131.26 | $133.10 | 97635 |
| 2026-07-02 | 131.06 | $131.90 | 126100 |
| 2026-07-01 | 130.99 | $132.30 | 306347 |
| 2026-06-30 | 130.89 | $132.24 | 176219 |
| 2026-06-29 | 130.81 | $131.21 | 121226 |
| 2026-06-26 | 130.84 | $129.10 | 107338 |
| 2026-06-25 | 131.09 | $129.45 | 356834 |
| 2026-06-24 | 131.32 | $129.65 | 344300 |
| 2026-06-23 | 131.55 | $129.72 | 248400 |
| 2026-06-22 | 131.78 | $131.70 | 183812 |
| 2026-06-18 | 131.82 | $132.38 | 158436 |
| 2026-06-17 | 131.78 | $130.82 | 161129 |
| 2026-06-16 | 131.89 | $132.57 | 385702 |
| 2026-06-15 | 131.81 | $133.63 | 759300 |
| 2026-06-12 | 131.61 | $131.00 | 127244 |
| 2026-06-11 | 131.67 | $130.32 | 215209 |
| 2026-06-10 | 131.80 | $127.91 | 160520 |
| 2026-06-09 | 132.16 | $130.12 | 179557 |
| 2026-06-08 | 132.31 | $130.56 | 308577 |
| 2026-06-05 | 132.42 | $130.10 | 297959 |
| 2026-06-04 | 132.57 | $134.19 | 162300 |
| 2026-06-03 | 132.30 | $133.61 | 174200 |
| 2026-06-02 | 132.06 | $134.80 | 429237 |
| 2026-06-01 | 131.67 | $134.68 | 215300 |
| 2026-05-29 | 131.24 | $134.05 | 197016 |
| 2026-05-28 | 130.84 | $133.57 | 237828 |
| 2026-05-27 | 130.44 | $132.71 | 225800 |
| 2026-05-26 | 130.08 | $132.55 | 122400 |
| 2026-05-22 | 129.70 | $131.47 | 177000 |
| 2026-05-21 | 129.40 | $130.94 | 138101 |
| 2026-05-20 | 129.12 | $130.52 | 132010 |
| 2026-05-19 | 128.85 | $128.79 | 258525 |
| 2026-05-18 | 128.72 | $129.68 | 198403 |
| 2026-05-15 | 128.48 | $129.93 | 103625 |
| 2026-05-14 | 128.19 | $131.67 | 114125 |
| 2026-05-13 | 127.69 | $130.64 | 144837 |
| 2026-05-12 | 127.25 | $129.78 | 100700 |
| 2026-05-11 | 126.86 | $130.27 | 136500 |
| 2026-05-08 | 126.36 | $130.20 | 131600 |
| 2026-05-07 | 125.81 | $128.94 | 501842 |
| 2026-05-06 | 125.33 | $129.29 | 347748 |
| 2026-05-05 | 124.76 | $127.14 | 279030 |
| 2026-05-04 | 124.33 | $125.95 | 158800 |
| 2026-05-01 | 123.96 | $126.33 | 92100 |
| 2026-04-30 | 123.49 | $125.77 | 539100 |
| 2026-04-29 | 123.01 | $124.63 | 150018 |
| 2026-04-28 | 122.59 | $124.69 | 109800 |
| 2026-04-27 | 122.08 | $125.55 | 105200 |
| 2026-04-24 | 121.41 | $125.28 | 121400 |
| 2026-04-23 | 120.70 | $124.07 | 172900 |
| 2026-04-22 | 120.05 | $125.00 | 407400 |
| 2026-04-21 | 119.26 | $123.67 | 117700 |
| 2026-04-20 | 118.54 | $124.45 | 368000 |
| 2026-04-17 | 117.69 | $124.62 | 138044 |
| 2026-04-16 | 116.78 | $122.74 | 423500 |
| 2026-04-15 | 116.00 | $122.39 | 306425 |
| 2026-04-14 | 115.23 | $121.13 | 210044 |
| 2026-04-13 | 114.56 | $119.38 | 147100 |
| 2026-04-10 | 114.02 | $117.88 | 150143 |
| 2026-04-09 | 113.62 | $117.94 | 197820 |
| 2026-04-08 | 113.21 | $117.26 | 175800 |
| 2026-04-07 | 112.87 | $114.04 | 147400 |
| 2026-04-06 | 112.85 | $113.99 | 156009 |
| 2026-04-02 | 112.85 | $113.39 | 168851 |
| 2026-04-01 | 112.92 | $113.29 | 631345 |
| 2026-03-31 | 113.04 | $112.27 | 646753 |
| 2026-03-30 | 113.28 | $108.58 | 428242 |
| 2026-03-27 | 113.92 | $108.95 | 261900 |
| 2026-03-26 | 114.57 | $111.27 | 172600 |
| 2026-03-25 | 115.05 | $113.48 | 215500 |
| 2026-03-24 | 115.35 | $112.74 | 280339 |
| 2026-03-23 | 115.75 | $113.42 | 207843 |
| 2026-03-20 | 116.10 | $112.08 | 225546 |
| 2026-03-19 | 116.63 | $114.16 | 201700 |
| 2026-03-18 | 116.98 | $114.45 | 163800 |
| 2026-03-17 | 117.32 | $116.22 | 94720 |
| 2026-03-16 | 117.51 | $115.80 | 162510 |
| 2026-03-13 | 117.76 | $114.51 | 326050 |
| 2026-03-12 | 118.14 | $115.32 | 207405 |
| 2026-03-11 | 118.47 | $117.40 | 125511 |
| 2026-03-10 | 118.62 | $117.56 | 140613 |
| 2026-03-09 | 118.78 | $117.75 | 611828 |
| 2026-03-06 | 118.93 | $116.62 | 257310 |
| 2026-03-05 | 119.19 | $118.43 | 340000 |
| 2026-03-04 | 119.29 | $118.96 | 148828 |
| 2026-03-03 | 119.35 | $118.02 | 443607 |
| 2026-03-02 | 119.52 | $119.11 | 320200 |
| 2026-02-27 | 119.60 | $119.05 | 214800 |
| 2026-02-26 | 119.69 | $119.93 | 159632 |
| 2026-02-25 | 119.72 | $120.53 | 149000 |
| 2026-02-24 | 119.70 | $119.39 | 177026 |
| 2026-02-23 | 119.80 | $118.46 | 248900 |
| 2026-02-20 | 120.01 | $119.99 | 186461 |
| 2026-02-19 | 120.08 | $119.09 | 167111 |
| 2026-02-18 | 120.24 | $119.47 | 192807 |
| 2026-02-17 | 120.37 | $118.78 | 296100 |
| 2026-02-13 | 120.58 | $118.54 | 211922 |
| 2026-02-12 | 120.82 | $118.54 | 358000 |
| 2026-02-11 | 121.09 | $120.67 | 166711 |
| 2026-02-10 | 121.16 | $120.91 | 335246 |
| 2026-02-09 | 121.22 | $121.36 | 500949 |
| 2026-02-06 | 121.24 | $120.65 | 159600 |
| 2026-02-05 | 121.34 | $118.30 | 448044 |
| 2026-02-04 | 121.69 | $119.97 | 274546 |
| 2026-02-03 | 121.88 | $120.63 | 274134 |
| 2026-02-02 | 122.02 | $122.24 | 150900 |
| 2026-01-30 | 122.01 | $121.62 | 93455 |
| 2026-01-29 | 122.05 | $122.24 | 300341 |
| 2026-01-28 | 122.02 | $122.73 | 314800 |
| 2026-01-27 | 121.95 | $122.76 | 372535 |
| 2026-01-26 | 121.87 | $122.37 | 595900 |
| 2026-01-23 | 121.84 | $121.71 | 135629 |
| 2026-01-22 | 121.86 | $121.73 | 152404 |
| 2026-01-21 | 121.89 | $120.84 | 718661 |
| 2026-01-20 | 122.00 | $119.48 | 197300 |
| 2026-01-16 | 122.24 | $122.02 | 108519 |
| 2026-01-15 | 122.22 | $122.18 | 141428 |
| 2026-01-14 | 122.18 | $121.81 | 142483 |
| 2026-01-13 | 122.17 | $122.69 | 104994 |
| 2026-01-12 | 122.06 | $123.15 | 553309 |
| 2026-01-09 | 121.91 | $123.12 | 146237 |
| 2026-01-08 | 121.76 | $122.42 | 179818 |
| 2026-01-07 | 121.66 | $122.57 | 251438 |
| 2026-01-06 | 121.55 | $122.75 | 165200 |
| 2026-01-05 | 121.42 | $121.84 | 245900 |
| 2026-01-02 | 121.37 | $121.04 | 263800 |
| 2025-12-31 | 121.39 | $120.96 | 255300 |
| 2025-12-30 | 121.43 | $121.87 | 175020 |
| 2025-12-29 | 121.37 | $122.06 | 356200 |
| 2025-12-26 | 121.29 | $122.60 | 98400 |
| 2025-12-24 | 121.14 | $122.48 | 100213 |
| 2025-12-23 | 121.00 | $122.15 | 246000 |
| 2025-12-22 | 120.87 | $121.64 | 239049 |
| 2025-12-19 | 120.76 | $120.90 | 134168 |
| 2025-12-18 | 120.69 | $119.95 | 153427 |
| 2025-12-17 | 120.70 | $118.87 | 158232 |
| 2025-12-16 | 120.81 | $120.36 | 321300 |
| 2025-12-15 | 120.76 | $120.39 | 216945 |
| 2025-12-12 | 120.70 | $120.82 | 181640 |
| 2025-12-11 | 120.59 | $122.29 | 274407 |
| 2025-12-10 | 120.33 | $122.01 | 154800 |
| 2025-12-09 | 120.10 | $121.24 | 142900 |
| 2025-12-08 | 119.94 | $121.35 | 194400 |
| 2025-12-05 | 119.76 | $121.76 | 233800 |
| 2025-12-04 | 119.52 | $121.42 | 140269 |
| 2025-12-03 | 119.31 | $121.27 | 139735 |
| 2025-12-02 | 119.11 | $120.86 | 202009 |
| 2025-12-01 | 118.96 | $120.58 | 416738 |
| 2025-11-28 | 118.83 | $121.13 | 96000 |
| 2025-11-26 | 118.65 | $120.46 | 210425 |
| 2025-11-25 | 118.55 | $119.70 | 176316 |
| 2025-11-24 | 118.52 | $118.37 | 177382 |
| 2025-11-21 | 118.65 | $116.43 | 345634 |
| 2025-11-20 | 118.97 | $115.12 | 176400 |
| 2025-11-19 | 119.44 | $117.10 | 144300 |
| 2025-11-18 | 119.73 | $116.65 | 243600 |
| 2025-11-17 | 120.08 | $117.68 | 201103 |
| 2025-11-14 | 120.33 | $118.85 | 114600 |
| 2025-11-13 | 120.47 | $118.99 | 188100 |
| 2025-11-12 | 120.59 | $121.22 | 123100 |
| 2025-11-11 | 120.48 | $121.11 | 142800 |
| 2025-11-10 | 120.36 | $120.95 | 166617 |
| 2025-11-07 | 120.25 | $118.96 | 204900 |
| 2025-11-06 | 120.31 | $118.89 | 267113 |
| 2025-11-05 | 120.38 | $120.52 | 240029 |
| 2025-11-04 | 120.30 | $120.03 | 164800 |
| 2025-11-03 | 120.25 | $121.64 | 219700 |
| 2025-10-31 | 120.04 | $121.38 | 182644 |
| 2025-10-30 | 119.84 | $120.84 | 229200 |
| 2025-10-29 | 119.69 | $122.38 | 285400 |
| 2025-10-28 | 119.37 | $122.39 | 121000 |
| 2025-10-27 | 119.03 | $121.95 | 273746 |
| 2025-10-24 | 118.72 | $120.31 | 169155 |
| 2025-10-23 | 118.55 | $119.28 | 161600 |
| 2025-10-22 | 118.47 | $118.62 | 158500 |
| 2025-10-21 | 118.45 | $119.44 | 140800 |
| 2025-10-20 | 118.34 | $119.38 | 111124 |
| 2025-10-17 | 118.23 | $117.96 | 91100 |
| 2025-10-16 | 118.27 | $117.40 | 208700 |
| 2025-10-15 | 118.36 | $118.14 | 176943 |
| 2025-10-14 | 118.38 | $117.63 | 216910 |
| 2025-10-13 | 118.44 | $117.95 | 171062 |
| 2025-10-10 | 118.48 | $116.00 | 144268 |
| 2025-10-09 | 118.71 | $119.44 | 188315 |
| 2025-10-08 | 118.60 | $119.67 | 127603 |
| 2025-10-07 | 118.45 | $118.87 | 162100 |
| 2025-10-06 | 118.36 | $119.49 | 145700 |
| 2025-10-03 | 118.20 | $119.14 | 140000 |
| 2025-10-02 | 118.05 | $119.15 | 150100 |
| 2025-10-01 | 117.88 | $118.93 | 159505 |
| 2025-09-30 | 117.71 | $118.44 | 130200 |
| 2025-09-29 | 117.57 | $118.03 | 109217 |
| 2025-09-26 | 117.45 | $117.63 | 132302 |
| 2025-09-25 | 117.35 | $117.00 | 215253 |
| 2025-09-24 | 117.31 | $117.63 | 212100 |
| 2025-09-23 | 117.19 | $118.18 | 650941 |
| 2025-09-22 | 117.00 | $119.06 | 338838 |
| 2025-09-19 | 116.70 | $118.61 | 207552 |
| 2025-09-18 | 116.42 | $118.25 | 230300 |
| 2025-09-17 | 116.15 | $117.50 | 108110 |
| 2025-09-16 | 115.93 | $117.67 | 109600 |
| 2025-09-15 | 115.68 | $117.84 | 199080 |
| 2025-09-12 | 115.39 | $117.18 | 111615 |
| 2025-09-11 | 115.16 | $117.24 | 142710 |
| 2025-09-10 | 114.91 | $116.17 | 171500 |
| 2025-09-09 | 114.75 | $115.98 | 198900 |
| 2025-09-08 | 114.59 | $115.76 | 283538 |
| 2025-09-05 | 114.44 | $115.31 | 183926 |
| 2025-09-04 | 114.32 | $115.46 | 184300 |
| 2025-09-03 | 114.17 | $114.39 | 127330 |
| 2025-09-02 | 114.10 | $113.63 | 678400 |
| 2025-08-29 | 114.10 | $114.56 | 102400 |
| 2025-08-28 | 113.99 | $115.35 | 369000 |
| 2025-08-27 | 113.78 | $114.87 | 110100 |
| 2025-08-26 | 113.62 | $114.58 | 102500 |
| 2025-08-25 | 113.46 | $114.11 | 111141 |
| 2025-08-22 | 113.35 | $114.65 | 118700 |
| 2025-08-21 | 113.18 | $112.62 | 110100 |
| 2025-08-20 | 113.20 | $113.06 | 183600 |
| 2025-08-19 | 113.17 | $113.53 | 192600 |
| 2025-08-18 | 113.09 | $114.41 | 399200 |
| 2025-08-15 | 112.91 | $114.37 | 121100 |
| 2025-08-14 | 112.72 | $114.59 | 488900 |
| 2025-08-13 | 112.49 | $114.57 | 214300 |
| 2025-08-12 | 112.25 | $114.08 | 139400 |
| 2025-08-11 | 112.03 | $112.66 | 125900 |
| 2025-08-08 | 111.94 | $112.97 | 162900 |
| 2025-08-07 | 111.81 | $112.13 | 297100 |
| 2025-08-06 | 111.76 | $112.12 | 150500 |
| 2025-08-05 | 111.69 | $111.22 | 174400 |
| 2025-08-04 | 111.71 | $111.80 | 242200 |
| 2025-08-01 | 111.66 | $109.89 | 225800 |
| 2025-07-31 | 111.80 | $111.94 | 244900 |
| 2025-07-30 | 111.74 | $112.42 | 157600 |
| 2025-07-29 | 111.62 | $112.45 | 327700 |
| 2025-07-28 | 111.48 | $112.90 | 130000 |
| 2025-07-25 | 111.27 | $112.89 | 91200 |
| 2025-07-24 | 111.05 | $112.42 | 474500 |
| 2025-07-23 | 110.85 | $112.32 | 228500 |
| 2025-07-22 | 110.64 | $111.55 | 135900 |
| 2025-07-21 | 110.47 | $111.40 | 320300 |
| 2025-07-18 | 110.29 | $111.28 | 372600 |
| 2025-07-17 | 110.09 | $111.28 | 353000 |
| 2025-07-16 | 109.87 | $110.54 | 441600 |
| 2025-07-15 | 109.70 | $110.15 | 110100 |
| 2025-07-14 | 109.54 | $110.63 | 241900 |
| 2025-07-11 | 109.31 | $110.42 | 235400 |
| 2025-07-10 | 109.09 | $110.91 | 113700 |
| 2025-07-09 | 108.80 | $110.71 | 122200 |
| 2025-07-08 | 108.51 | $110.00 | 185200 |
| 2025-07-07 | 108.27 | $110.08 | 162300 |
| 2025-07-03 | 108.00 | $111.01 | 105100 |
| 2025-07-02 | 107.61 | $110.04 | 152200 |
| 2025-07-01 | 107.30 | $109.47 | 364500 |
| 2025-06-30 | 107.01 | $109.64 | 393400 |
| 2025-06-27 | 106.68 | $108.96 | 176900 |
| 2025-06-26 | 106.40 | $108.46 | 140600 |
| 2025-06-25 | 106.14 | $107.54 | 487100 |
| 2025-06-24 | 105.95 | $107.51 | 277900 |
| 2025-06-23 | 105.75 | $106.09 | 226000 |
| 2025-06-20 | 105.66 | $105.03 | 166300 |
| 2025-06-18 | 105.66 | $105.63 | 277500 |
| 2025-06-17 | 105.61 | $105.60 | 369000 |
| 2025-06-16 | 105.55 | $106.55 | 148900 |
| 2025-06-13 | 105.40 | $105.39 | 134600 |
| 2025-06-12 | 105.35 | $106.77 | 306900 |
| 2025-06-11 | 105.16 | $106.42 | 143800 |
| 2025-06-10 | 104.99 | $106.86 | 173200 |
| 2025-06-09 | 104.76 | $106.24 | 124700 |
| 2025-06-06 | 104.56 | $106.10 | 158000 |
| 2025-06-05 | 104.34 | $105.07 | 153600 |
| 2025-06-04 | 104.19 | $105.55 | 108100 |
| 2025-06-03 | 103.96 | $105.39 | 160800 |
| 2025-06-02 | 103.71 | $104.70 | 206900 |
| 2025-05-30 | 103.51 | $104.15 | 154200 |
| 2025-05-29 | 103.34 | $104.32 | 215200 |
| 2025-05-28 | 103.11 | $103.95 | 106400 |
| 2025-05-27 | 102.89 | $104.45 | 142600 |
| 2025-05-23 | 102.58 | $102.28 | 384200 |
| 2025-05-22 | 102.46 | $103.11 | 192500 |
| 2025-05-21 | 102.22 | $103.02 | 229200 |
| 2025-05-20 | 101.95 | $104.87 | 125900 |
| 2025-05-19 | 101.44 | $105.20 | 182500 |
| 2025-05-16 | 100.83 | $105.16 | 193100 |
| 2025-05-15 | 100.16 | $104.43 | 227900 |
| 2025-05-14 | 99.50 | $104.08 | 504000 |
| 2025-05-13 | 98.82 | $103.86 | 193800 |
| 2025-05-12 | 98.13 | $103.12 | 413200 |
| 2025-05-09 | 97.45 | $99.53 | 556700 |
| 2025-05-08 | 97.09 | $99.62 | 326500 |
| 2025-05-07 | 96.70 | $98.79 | 124900 |
| 2025-05-06 | 96.33 | $98.42 | 388700 |
| 2025-05-05 | 95.94 | $99.34 | 227800 |
| 2025-05-02 | 95.42 | $99.81 | 155800 |
| 2025-05-01 | 94.83 | $98.35 | 385700 |
| 2025-04-30 | 94.38 | $97.51 | 213400 |
| 2025-04-29 | 94.01 | $97.50 | 132000 |
| 2025-04-28 | 93.65 | $96.89 | 124500 |
| 2025-04-25 | 93.35 | $96.89 | 184800 |
| 2025-04-24 | 93.06 | $96.02 | 213400 |
| 2025-04-23 | 92.87 | $93.84 | 406900 |
| 2025-04-22 | 92.93 | $92.24 | 350700 |
| 2025-04-21 | 93.18 | $89.87 | 376200 |
| 2025-04-17 | 93.71 | $92.13 | 217300 |
| 2025-04-16 | 94.05 | $92.11 | 197400 |
| 2025-04-15 | 94.43 | $94.39 | 792500 |
| 2025-04-14 | 94.62 | $94.51 | 239300 |
| 2025-04-11 | 94.82 | $93.69 | 199900 |
| 2025-04-10 | 95.12 | $92.09 | 278900 |
| 2025-04-09 | 95.60 | $95.51 | 609400 |
| 2025-04-08 | 95.76 | $86.93 | 443500 |
| 2025-04-07 | 96.80 | $88.48 | 913900 |
| 2025-04-04 | 97.73 | $88.74 | 914800 |
| 2025-04-03 | 98.71 | $94.03 | 513300 |
| 2025-04-02 | 99.21 | $99.10 | 167800 |
| 2025-04-01 | 99.26 | $98.33 | 307700 |
| 2025-03-31 | 99.39 | $97.95 | 335700 |
| 2025-03-28 | 99.59 | $97.51 | 202700 |
| 2025-03-27 | 99.86 | $99.68 | 200200 |
| 2025-03-26 | 99.95 | $100.13 | 202400 |
| 2025-03-25 | 100.02 | $101.50 | 268100 |
| 2025-03-24 | 99.98 | $101.31 | 231400 |
| 2025-03-21 | 99.97 | $99.36 | 206300 |
| 2025-03-20 | 100.19 | $99.40 | 131600 |
| 2025-03-19 | 100.46 | $99.72 | 291000 |
| 2025-03-18 | 100.73 | $98.58 | 203100 |
| 2025-03-17 | 101.17 | $99.81 | 216200 |
| 2025-03-14 | 101.54 | $99.08 | 172400 |
| 2025-03-13 | 102.02 | $96.93 | 281400 |
| 2025-03-12 | 102.76 | $98.52 | 543500 |
| 2025-03-11 | 103.40 | $97.92 | 330000 |
| 2025-03-10 | 104.14 | $98.62 | 424100 |
| 2025-03-07 | 104.86 | $101.86 | 340500 |
| 2025-03-06 | 105.30 | $101.31 | 297100 |
| 2025-03-05 | 105.82 | $103.42 | 291200 |
| 2025-03-04 | 106.17 | $102.13 | 892400 |
| 2025-03-03 | 106.66 | $103.29 | 307700 |
| 2025-02-28 | 107.07 | $105.26 | 197500 |
| 2025-02-27 | 107.30 | $103.70 | 178600 |
| 2025-02-26 | 107.70 | $105.56 | 187200 |
| 2025-02-25 | 107.94 | $105.44 | 260000 |
| 2025-02-24 | 108.20 | $106.10 | 223600 |
| 2025-02-21 | 108.40 | $106.83 | 162800 |
| 2025-02-20 | 108.55 | $108.92 | 166300 |
| 2025-02-19 | 108.50 | $109.51 | 114700 |
| 2025-02-18 | 108.38 | $109.42 | 256100 |
| 2025-02-14 | 108.26 | $109.21 | 121300 |
| 2025-02-13 | 108.15 | $109.12 | 256000 |
| 2025-02-12 | 108.02 | $107.91 | 152500 |
| 2025-02-11 | 107.99 | $108.17 | 108100 |
| 2025-02-10 | 107.92 | $108.29 | 237500 |
| 2025-02-07 | 107.81 | $107.59 | 165200 |
| 2025-02-06 | 107.77 | $108.72 | 212900 |
| 2025-02-05 | 107.59 | $108.27 | 126300 |
| 2025-02-04 | 107.46 | $107.87 | 302700 |
| 2025-02-03 | 107.35 | $107.00 | 438300 |
| 2025-01-31 | 107.31 | $107.92 | 1.2M |
| 2025-01-30 | 107.18 | $108.35 | 163200 |
| 2025-01-29 | 106.98 | $107.86 | 208700 |
| 2025-01-28 | 106.83 | $108.51 | 163800 |
| 2025-01-27 | 106.61 | $107.24 | 423500 |
| 2025-01-24 | 106.52 | $108.87 | 140300 |
| 2025-01-23 | 106.26 | $109.08 | 156800 |
| 2025-01-22 | 105.96 | $108.59 | 242500 |
| 2025-01-21 | 105.70 | $107.76 | 271500 |
| 2025-01-17 | 105.50 | $106.70 | 181500 |
| 2025-01-16 | 105.41 | $105.66 | 121400 |
| 2025-01-15 | 105.44 | $105.96 | 153800 |
| 2025-01-14 | 105.45 | $103.96 | 177900 |
| 2025-01-13 | 105.67 | $103.89 | 273600 |
| 2025-01-10 | 105.92 | $103.83 | 322300 |
| 2025-01-08 | 106.20 | $105.48 | 186500 |
| 2025-01-07 | 106.34 | $105.35 | 232400 |
| 2025-01-06 | 106.51 | $106.81 | 204100 |
| 2025-01-03 | 106.54 | $106.04 | 157800 |
| 2025-01-02 | 106.67 | $104.62 | 238800 |
| 2024-12-31 | 106.94 | $104.89 | 298500 |
| 2024-12-30 | 107.21 | $105.36 | 351800 |
| 2024-12-27 | 107.44 | $106.55 | 126500 |
| 2024-12-26 | 107.55 | $107.83 | 169700 |
| 2024-12-24 | 107.54 | $107.81 | 176400 |
| 2024-12-23 | 107.53 | $106.65 | 294000 |
| 2024-12-20 | 107.63 | $105.99 | 335300 |
| 2024-12-19 | 107.79 | $105.01 | 359800 |
| 2024-12-18 | 108.04 | $105.09 | 208800 |
| 2024-12-17 | 108.28 | $108.61 | 182400 |
| 2024-12-16 | 108.17 | $109.10 | 241900 |
| 2024-12-13 | 107.99 | $108.51 | 183800 |
| 2024-12-12 | 107.85 | $108.50 | 159200 |
| 2024-12-11 | 107.70 | $109.09 | 263200 |
| 2024-12-10 | 107.48 | $108.07 | 190000 |
| 2024-12-09 | 107.36 | $108.45 | 151900 |
| 2024-12-06 | 107.19 | $109.09 | 253100 |
| 2024-12-05 | 106.94 | $108.59 | 135600 |
| 2024-12-04 | 106.73 | $108.97 | 380200 |
| 2024-12-03 | 106.44 | $107.97 | 197300 |
| 2024-12-02 | 106.22 | $107.88 | 480600 |
| 2024-11-29 | 105.98 | $107.50 | 263900 |
| 2024-11-27 | 105.74 | $106.80 | 246000 |
| 2024-11-26 | 105.55 | $107.22 | 223100 |
| 2024-11-25 | 105.30 | $106.73 | 280600 |
| 2024-11-22 | 105.08 | $106.14 | 182700 |
| 2024-11-21 | 104.90 | $105.62 | 230200 |
| 2024-11-20 | 104.76 | $105.05 | 230200 |
| 2024-11-19 | 104.65 | $105.05 | 280800 |
| 2024-11-18 | 104.54 | $104.49 | 539100 |
| 2024-11-15 | 104.47 | $104.04 | 294200 |
| 2024-11-14 | 104.44 | $105.67 | 210600 |
| 2024-11-13 | 104.25 | $106.45 | 192200 |
| 2024-11-12 | 103.97 | $106.49 | 152200 |
| 2024-11-11 | 103.66 | $106.76 | 255600 |
| 2024-11-08 | 103.31 | $106.62 | 343800 |
| 2024-11-07 | 102.96 | $106.09 | 256200 |
| 2024-11-06 | 102.64 | $105.15 | 363300 |
| 2024-11-05 | 102.39 | $102.42 | 204500 |
| 2024-11-04 | 102.40 | $101.05 | 180700 |
| 2024-11-01 | 102.53 | $101.28 | 173400 |
| 2024-10-31 | 102.64 | $100.78 | 276500 |
| 2024-10-30 | 102.80 | $102.99 | 123100 |
| 2024-10-29 | 102.73 | $103.34 | 248900 |
| 2024-10-28 | 102.62 | $102.94 | 125100 |
| 2024-10-25 | 102.54 | $102.51 | 129000 |
| 2024-10-24 | 102.49 | $102.46 | 196700 |
| 2024-10-23 | 102.45 | $102.09 | 134300 |
| 2024-10-22 | 102.43 | $103.25 | 239300 |
| 2024-10-21 | 102.30 | $103.36 | 257200 |
| 2024-10-18 | 102.14 | $103.57 | 95300 |
| 2024-10-17 | 101.95 | $103.12 | 238600 |
| 2024-10-16 | 101.79 | $103.12 | 118500 |
| 2024-10-15 | 101.62 | $102.75 | 142700 |
| 2024-10-14 | 101.46 | $103.43 | 137400 |
| 2024-10-11 | 101.23 | $102.55 | 129900 |
| 2024-10-10 | 101.06 | $101.91 | 115700 |
| 2024-10-09 | 100.94 | $102.09 | 131800 |
| 2024-10-08 | 100.79 | $101.38 | 187500 |
| 2024-10-07 | 100.68 | $100.18 | 818300 |
| 2024-10-04 | 100.67 | $101.20 | 197600 |
| 2024-10-03 | 100.54 | $100.25 | 169500 |
| 2024-10-02 | 100.48 | $100.49 | 164600 |
| 2024-10-01 | 100.38 | $100.50 | 416900 |
| 2024-09-30 | 100.26 | $101.65 | 335400 |
| 2024-09-27 | 100.03 | $101.23 | 745300 |
| 2024-09-26 | 99.83 | $101.52 | 101000 |
| 2024-09-25 | 99.58 | $100.97 | 389900 |
| 2024-09-24 | 99.38 | $101.24 | 249500 |
| 2024-09-23 | 99.15 | $100.88 | 350300 |
| 2024-09-20 | 98.94 | $100.71 | 130000 |
| 2024-09-19 | 98.74 | $101.38 | 160700 |
| 2024-09-18 | 98.47 | $99.51 | 224600 |
| 2024-09-17 | 98.37 | $99.79 | 116200 |
| 2024-09-16 | 98.25 | $99.76 | 162000 |
| 2024-09-13 | 98.12 | $99.65 | 105900 |
| 2024-09-12 | 97.99 | $99.04 | 127600 |
| 2024-09-11 | 97.91 | $98.11 | 126400 |
| 2024-09-10 | 97.90 | $96.91 | 123900 |
| 2024-09-09 | 98.00 | $96.45 | 126600 |
| 2024-09-06 | 98.12 | $95.39 | 139400 |
| 2024-09-05 | 98.35 | $97.10 | 138900 |
| 2024-09-04 | 98.38 | $97.27 | 123000 |
| 2024-09-03 | 98.37 | $97.50 | 134400 |
| 2024-08-30 | 98.31 | $99.75 | 85100 |
| 2024-08-29 | 98.01 | $98.73 | 105700 |
| 2024-08-28 | 97.80 | $98.77 | 126500 |
| 2024-08-27 | 97.57 | $99.55 | 109600 |
| 2024-08-26 | 97.26 | $99.36 | 125800 |
| 2024-08-23 | 96.95 | $99.79 | 132800 |
| 2024-08-22 | 96.59 | $98.51 | 179800 |
| 2024-08-21 | 96.33 | $99.50 | 121200 |
| 2024-08-20 | 95.96 | $99.06 | 155300 |
| 2024-08-19 | 95.63 | $99.16 | 119300 |
| 2024-08-16 | 95.29 | $98.19 | 123300 |
| 2024-08-15 | 95.04 | $97.98 | 126700 |
| 2024-08-14 | 94.81 | $96.19 | 193900 |
| 2024-08-13 | 94.77 | $95.96 | 342000 |
| 2024-08-12 | 94.77 | $94.10 | 183300 |
| 2024-08-09 | 94.97 | $94.16 | 115600 |
| 2024-08-08 | 95.19 | $93.77 | 154000 |
| 2024-08-07 | 95.48 | $91.46 | 195200 |
| 2024-08-06 | 96.03 | $92.25 | 215400 |
| 2024-08-05 | 96.53 | $91.37 | 461200 |
| 2024-08-02 | 97.15 | $94.27 | 234800 |
| 2024-08-01 | 97.52 | $96.19 | 181200 |
| 2024-07-31 | 97.71 | $97.68 | 140400 |
| 2024-07-30 | 97.76 | $96.12 | 107200 |
| 2024-07-29 | 97.96 | $96.72 | 124200 |
| 2024-07-26 | 98.10 | $96.62 | 146000 |
| 2024-07-25 | 98.26 | $95.44 | 214700 |
| 2024-07-24 | 98.53 | $96.06 | 156800 |
| 2024-07-23 | 98.75 | $98.60 | 181600 |
| 2024-07-22 | 98.71 | $98.67 | 152600 |
| 2024-07-19 | 98.66 | $97.48 | 190600 |
| 2024-07-18 | 98.72 | $98.12 | 130400 |
| 2024-07-17 | 98.71 | $99.06 | 110300 |
| 2024-07-16 | 98.60 | $100.75 | 96800 |
| 2024-07-15 | 98.32 | $100.01 | 159300 |
| 2024-07-12 | 98.08 | $99.70 | 144100 |
| 2024-07-11 | 97.86 | $99.00 | 132400 |
| 2024-07-10 | 97.68 | $99.82 | 159700 |
| 2024-07-09 | 97.41 | $98.82 | 132200 |
| 2024-07-08 | 97.21 | $98.80 | 183400 |
| 2024-07-05 | 96.99 | $98.63 | 129600 |
| 2024-07-03 | 96.77 | $97.97 | 89500 |
| 2024-07-02 | 96.59 | $97.50 | 200600 |
| 2024-07-01 | 96.43 | $96.86 | 132600 |
| 2024-06-28 | 96.32 | $96.62 | 253900 |
| 2024-06-27 | 96.21 | $97.02 | 477800 |
| 2024-06-26 | 96.04 | $96.82 | 513500 |
| 2024-06-25 | 95.88 | $96.63 | 478600 |
| 2024-06-24 | 95.73 | $96.10 | 166800 |
| 2024-06-21 | 95.61 | $96.53 | 145200 |
| 2024-06-20 | 95.44 | $96.90 | 170200 |
| 2024-06-18 | 95.21 | $97.37 | 142200 |
| 2024-06-17 | 94.93 | $97.11 | 133400 |
| 2024-06-14 | 94.66 | $96.36 | 100000 |
| 2024-06-13 | 94.44 | $96.28 | 140600 |
| 2024-06-12 | 94.23 | $96.12 | 165800 |
| 2024-06-11 | 94.01 | $95.12 | 66700 |
| 2024-06-10 | 93.87 | $94.78 | 128800 |
| 2024-06-07 | 93.75 | $94.54 | 104900 |
| 2024-06-06 | 93.64 | $94.75 | 134900 |
| 2024-06-05 | 93.50 | $94.74 | 102700 |
| 2024-06-04 | 93.34 | $93.41 | 143700 |
| 2024-06-03 | 93.31 | $93.33 | 147700 |
| 2024-05-31 | 93.26 | $93.09 | 141200 |
| 2024-05-30 | 93.22 | $92.53 | 136400 |
| 2024-05-29 | 93.22 | $93.16 | 186100 |
| 2024-05-28 | 93.13 | $93.91 | 149100 |
| 2024-05-24 | 92.96 | $93.80 | 171000 |
| 2024-05-23 | 92.77 | $93.17 | 222600 |
| 2024-05-22 | 92.63 | $93.86 | 170100 |
| 2024-05-21 | 92.40 | $94.10 | 244400 |
| 2024-05-20 | 92.12 | $93.96 | 107800 |
| 2024-05-17 | 91.83 | $93.74 | 292900 |
| 2024-05-16 | 91.52 | $93.68 | 417900 |
| 2024-05-15 | 91.20 | $93.93 | 191600 |
| 2024-05-14 | 90.82 | $92.74 | 163700 |
| 2024-05-13 | 90.55 | $92.18 | 362800 |
| 2024-05-10 | 90.31 | $92.13 | 161300 |
| 2024-05-09 | 90.07 | $92.03 | 101300 |
| 2024-05-08 | 89.84 | $91.58 | 150500 |
| 2024-05-07 | 89.64 | $91.66 | 117700 |
| 2024-05-06 | 89.45 | $91.60 | 93800 |
| 2024-05-03 | 89.26 | $90.60 | 103300 |
| 2024-05-02 | 89.17 | $89.41 | 120800 |
| 2024-05-01 | 89.20 | $88.41 | 147500 |
| 2024-04-30 | 89.35 | $88.63 | 164000 |
| 2024-04-29 | 89.49 | $90.11 | 100900 |
| 2024-04-26 | 89.51 | $89.88 | 148500 |
| 2024-04-25 | 89.56 | $88.83 | 149300 |
| 2024-04-24 | 89.73 | $89.28 | 198500 |
| 2024-04-23 | 89.87 | $89.13 | 635900 |
| 2024-04-22 | 90.05 | $88.06 | 231100 |
| 2024-04-19 | 90.35 | $87.24 | 267400 |
| 2024-04-18 | 90.75 | $88.19 | 203300 |
| 2024-04-17 | 91.09 | $88.45 | 182500 |
| 2024-04-16 | 91.42 | $89.08 | 215000 |
| 2024-04-15 | 91.69 | $89.27 | 247200 |
| 2024-04-12 | 91.96 | $90.51 | 450100 |
| 2024-04-11 | 92.11 | $91.91 | 125900 |
| 2024-04-10 | 92.13 | $91.12 | 413100 |
| 2024-04-09 | 92.23 | $92.17 | 160400 |
| 2024-04-08 | 92.23 | $92.04 | 134800 |
| 2024-04-05 | 92.23 | $91.92 | 121800 |
| 2024-04-04 | 92.25 | $90.95 | 134800 |
| 2024-04-03 | 92.36 | $92.15 | 177900 |
| 2024-04-02 | 92.35 | $92.05 | 144800 |
| 2024-04-01 | 92.35 | $92.87 | 174800 |
| 2024-03-28 | 92.26 | $93.19 | 235500 |
| 2024-03-27 | 92.13 | $93.17 | 118200 |
| 2024-03-26 | 91.99 | $92.35 | 324100 |
| 2024-03-25 | 91.92 | $92.61 | 195100 |
| 2024-03-22 | 91.82 | $92.86 | 136100 |
| 2024-03-21 | 91.68 | $93.07 | 137500 |
| 2024-03-20 | 91.51 | $92.63 | 320600 |
| 2024-03-19 | 91.36 | $91.70 | 128000 |
| 2024-03-18 | 91.29 | $91.22 | 191500 |
| 2024-03-15 | 91.25 | $90.71 | 263700 |
| 2024-03-14 | 91.26 | $91.67 | 269800 |
| 2024-03-13 | 91.17 | $92.01 | 150000 |
| 2024-03-12 | 91.03 | $92.25 | 197900 |
| 2024-03-11 | 90.85 | $91.14 | 168500 |
| 2024-03-08 | 90.77 | $91.39 | 217200 |
| 2024-03-07 | 90.66 | $92.08 | 233000 |
| 2024-03-06 | 90.47 | $91.08 | 649700 |
| 2024-03-05 | 90.36 | $90.60 | 177900 |
| 2024-03-04 | 90.28 | $91.63 | 424600 |
| 2024-03-01 | 90.09 | $91.78 | 183600 |
| 2024-02-29 | 89.87 | $90.86 | 161700 |
| 2024-02-28 | 89.71 | $90.48 | 199100 |
| 2024-02-27 | 89.57 | $90.64 | 150100 |
| 2024-02-26 | 89.40 | $90.44 | 135100 |
| 2024-02-23 | 89.24 | $90.66 | 318300 |
| 2024-02-22 | 89.04 | $90.64 | 151000 |
| 2024-02-21 | 88.83 | $88.64 | 116000 |
| 2024-02-20 | 88.80 | $88.76 | 154800 |
| 2024-02-16 | 88.74 | $89.42 | 297800 |
| 2024-02-15 | 88.61 | $90.00 | 117000 |
| 2024-02-14 | 88.41 | $89.43 | 171300 |
| 2024-02-13 | 88.23 | $88.40 | 133200 |
| 2024-02-12 | 88.13 | $89.79 | 360400 |
| 2024-02-09 | 87.88 | $89.87 | 206900 |
| 2024-02-08 | 87.60 | $89.21 | 121000 |
| 2024-02-07 | 87.36 | $89.00 | 218100 |
| 2024-02-06 | 87.12 | $88.26 | 179900 |
| 2024-02-05 | 86.94 | $88.01 | 181600 |
| 2024-02-02 | 86.76 | $88.35 | 368300 |
| 2024-02-01 | 86.51 | $87.33 | 424700 |
| 2024-01-31 | 86.35 | $86.21 | 317400 |
| 2024-01-30 | 86.29 | $87.77 | 274900 |
| 2024-01-29 | 86.06 | $87.97 | 211100 |
| 2024-01-26 | 85.80 | $87.17 | 286100 |
| 2024-01-25 | 85.61 | $87.23 | 276300 |
| 2024-01-24 | 85.40 | $86.90 | 193900 |
| 2024-01-23 | 85.22 | $86.98 | 199800 |
| 2024-01-22 | 85.01 | $86.76 | 410000 |
| 2024-01-19 | 84.82 | $86.40 | 162900 |
| 2024-01-18 | 84.64 | $85.23 | 141600 |
| 2024-01-17 | 84.58 | $84.46 | 155400 |
| 2024-01-16 | 84.59 | $84.92 | 366300 |
| 2024-01-12 | 84.55 | $85.11 | 126000 |
| 2024-01-11 | 84.48 | $85.13 | 115300 |
| 2024-01-10 | 84.41 | $85.16 | 155900 |
| 2024-01-09 | 84.31 | $84.59 | 112200 |
| 2024-01-08 | 84.26 | $84.65 | 339900 |
| 2024-01-05 | 84.19 | $83.27 | 167000 |
| 2024-01-04 | 84.23 | $83.14 | 182600 |
| 2024-01-03 | 84.28 | $83.29 | 156800 |
| 2024-01-02 | 84.31 | $84.32 | 204900 |
| 2023-12-29 | 84.22 | $85.06 | 335000 |
| 2023-12-28 | 84.04 | $85.41 | 248600 |
| 2023-12-27 | 83.81 | $85.29 | 201500 |
| 2023-12-26 | 83.56 | $85.13 | 186800 |
| 2023-12-22 | 83.31 | $84.76 | 201400 |
| 2023-12-21 | 83.08 | $84.60 | 381400 |
| 2023-12-20 | 82.83 | $83.64 | 417700 |
| 2023-12-19 | 82.67 | $84.92 | 255100 |
| 2023-12-18 | 82.36 | $84.32 | 222600 |
| 2023-12-15 | 82.08 | $83.96 | 226700 |
| 2023-12-14 | 81.82 | $84.33 | 152000 |
| 2023-12-13 | 81.50 | $83.90 | 171400 |
| 2023-12-12 | 81.20 | $82.67 | 409200 |
| 2023-12-11 | 80.99 | $82.20 | 163700 |
| 2023-12-08 | 80.81 | $81.91 | 196000 |
| 2023-12-07 | 80.63 | $81.52 | 254900 |
| 2023-12-06 | 80.46 | $80.81 | 151300 |
| 2023-12-05 | 80.34 | $81.13 | 130000 |
| 2023-12-04 | 80.17 | $81.09 | 232100 |
| 2023-12-01 | 79.99 | $81.50 | 248500 |
| 2023-11-30 | 79.73 | $80.83 | 296800 |
| 2023-11-29 | 79.51 | $80.61 | 122300 |
| 2023-11-28 | 79.27 | $80.48 | 171900 |
| 2023-11-27 | 79.01 | $80.47 | 238600 |
| 2023-11-24 | 78.71 | $80.52 | 58500 |
| 2023-11-22 | 78.37 | $80.49 | 150100 |
| 2023-11-21 | 77.99 | $80.12 | 303300 |
| 2023-11-20 | 77.62 | $80.42 | 268600 |
| 2023-11-17 | 77.19 | $79.68 | 211700 |
| 2023-11-16 | 76.80 | $79.59 | 163500 |
| 2023-11-15 | 76.40 | $79.50 | 134100 |
| 2023-11-14 | 75.99 | $79.35 | 184500 |
| 2023-11-13 | 75.58 | $77.59 | 197900 |
| 2023-11-10 | 75.34 | $77.67 | 161800 |
| 2023-11-09 | 75.07 | $76.44 | 258200 |
| 2023-11-08 | 74.93 | $77.14 | 278400 |
| 2023-11-07 | 74.72 | $77.05 | 193600 |
| 2023-11-06 | 74.51 | $76.63 | 277900 |
| 2023-11-03 | 74.34 | $76.46 | 132200 |
| 2023-11-02 | 74.19 | $75.54 | 188500 |
| 2023-11-01 | 74.12 | $74.08 | 386000 |
| 2023-10-31 | 74.19 | $73.26 | 192800 |
| 2023-10-30 | 74.34 | $72.80 | 242100 |
| 2023-10-27 | 74.55 | $71.95 | 171300 |
| 2023-10-26 | 74.86 | $72.18 | 209700 |
| 2023-10-25 | 75.16 | $73.12 | 176300 |
| 2023-10-24 | 75.38 | $74.36 | 172000 |
| 2023-10-23 | 75.48 | $73.79 | 155500 |
| 2023-10-20 | 75.65 | $73.89 | 198000 |
| 2023-10-19 | 75.81 | $74.82 | 388600 |
| 2023-10-18 | 75.89 | $75.52 | 130800 |
| 2023-10-17 | 75.91 | $76.75 | 143000 |
| 2023-10-16 | 75.82 | $76.71 | 137900 |
| 2023-10-13 | 75.73 | $75.82 | 286200 |
| 2023-10-12 | 75.75 | $76.40 | 135500 |
| 2023-10-11 | 75.72 | $77.01 | 84000 |
| 2023-10-10 | 75.64 | $76.64 | 145000 |
| 2023-10-09 | 75.60 | $76.20 | 189400 |
| 2023-10-06 | 75.62 | $75.84 | 231300 |
| 2023-10-05 | 75.69 | $74.86 | 89700 |
| 2023-10-04 | 75.87 | $74.91 | 175200 |
| 2023-10-03 | 76.06 | $74.17 | 328900 |
| 2023-10-02 | 76.34 | $75.34 | 183600 |
| 2023-09-29 | 76.54 | $75.22 | 222000 |
| 2023-09-28 | 76.77 | $75.31 | 124800 |
| 2023-09-27 | 77.00 | $74.70 | 104100 |
| 2023-09-26 | 77.32 | $74.65 | 248600 |
| 2023-09-25 | 77.66 | $75.80 | 368800 |
| 2023-09-22 | 77.90 | $75.53 | 121200 |
| 2023-09-21 | 78.16 | $75.66 | 241700 |
| 2023-09-20 | 78.43 | $77.00 | 203100 |
| 2023-09-19 | 78.57 | $77.76 | 182500 |
| 2023-09-18 | 78.64 | $77.96 | 134100 |
| 2023-09-15 | 78.68 | $78.01 | 149500 |
| 2023-09-14 | 78.70 | $79.26 | 144800 |
| 2023-09-13 | 78.60 | $78.57 | 129600 |
| 2023-09-12 | 78.57 | $78.55 | 69500 |
| 2023-09-11 | 78.53 | $79.14 | 147800 |
| 2023-09-08 | 78.44 | $78.48 | 91200 |
| 2023-09-07 | 78.41 | $78.42 | 102800 |
| 2023-09-06 | 78.39 | $78.76 | 244200 |
| 2023-09-05 | 78.34 | $79.35 | 197900 |
| 2023-09-01 | 78.23 | $79.65 | 158600 |
| 2023-08-31 | 78.09 | $79.48 | 185400 |
| 2023-08-30 | 77.96 | $79.55 | 218000 |
| 2023-08-29 | 77.83 | $79.17 | 179900 |
| 2023-08-28 | 77.75 | $77.89 | 109800 |
| 2023-08-25 | 77.80 | $77.35 | 707200 |
| 2023-08-24 | 77.92 | $76.91 | 177700 |
| 2023-08-23 | 78.09 | $78.04 | 168700 |
| 2023-08-22 | 78.17 | $77.06 | 131700 |
| 2023-08-21 | 78.36 | $77.26 | 213600 |
| 2023-08-18 | 78.55 | $76.61 | 197700 |
| 2023-08-17 | 78.81 | $76.58 | 283100 |
| 2023-08-16 | 79.10 | $77.43 | 99900 |
| 2023-08-15 | 79.32 | $78.06 | 110600 |
| 2023-08-14 | 79.49 | $78.90 | 112700 |
| 2023-08-11 | 79.59 | $78.40 | 215700 |
| 2023-08-10 | 79.74 | $78.57 | 187500 |
| 2023-08-09 | 79.89 | $78.50 | 125400 |
| 2023-08-08 | 80.04 | $79.17 | 124300 |
| 2023-08-07 | 80.12 | $79.68 | 204500 |
| 2023-08-04 | 80.14 | $79.03 | 135800 |
| 2023-08-03 | 80.22 | $79.36 | 157000 |
| 2023-08-02 | 80.26 | $79.63 | 225200 |
| 2023-08-01 | 80.27 | $80.85 | 424900 |
| 2023-07-31 | 80.15 | $81.10 | 267700 |
| 2023-07-28 | 79.99 | $80.95 | 272300 |
| 2023-07-27 | 79.83 | $80.01 | 269500 |
| 2023-07-26 | 79.75 | $80.58 | 160700 |
| 2023-07-25 | 79.59 | $80.55 | 123500 |
| 2023-07-24 | 79.42 | $80.28 | 208100 |
| 2023-07-21 | 79.26 | $80.08 | 158400 |
| 2023-07-20 | 79.09 | $80.08 | 142900 |
| 2023-07-19 | 78.92 | $81.04 | 265900 |
| 2023-07-18 | 78.63 | $80.84 | 142500 |
| 2023-07-17 | 78.35 | $80.14 | 93900 |
| 2023-07-14 | 78.13 | $79.68 | 187500 |
| 2023-07-13 | 77.94 | $79.70 | 529400 |
| 2023-07-12 | 77.73 | $78.88 | 307000 |
| 2023-07-11 | 77.59 | $78.26 | 253200 |
| 2023-07-10 | 77.50 | $77.71 | 164800 |
| 2023-07-07 | 77.45 | $77.49 | 186800 |
| 2023-07-06 | 77.41 | $77.62 | 412700 |
| 2023-07-05 | 77.35 | $78.30 | 461500 |
| 2023-07-03 | 77.21 | $78.48 | 107800 |
| 2023-06-30 | 77.04 | $78.35 | 130300 |
| 2023-06-29 | 76.86 | $77.44 | 81400 |
| 2023-06-28 | 76.76 | $77.12 | 183700 |
| 2023-06-27 | 76.66 | $77.05 | 223900 |
| 2023-06-26 | 76.56 | $76.10 | 212200 |
| 2023-06-23 | 76.54 | $76.47 | 197500 |
| 2023-06-22 | 76.46 | $77.12 | 383700 |
| 2023-06-21 | 76.30 | $76.80 | 138500 |
| 2023-06-20 | 76.15 | $77.37 | 325800 |
| 2023-06-16 | 75.93 | $77.65 | 335500 |
| 2023-06-15 | 75.66 | $78.20 | 179000 |
| 2023-06-14 | 75.32 | $77.27 | 237600 |
| 2023-06-13 | 75.04 | $77.13 | 203200 |
| 2023-06-12 | 74.75 | $76.57 | 107600 |
| 2023-06-09 | 74.49 | $75.72 | 153400 |
| 2023-06-08 | 74.30 | $75.62 | 190000 |
| 2023-06-07 | 74.10 | $75.16 | 278900 |
| 2023-06-06 | 73.93 | $75.65 | 244100 |
| 2023-06-05 | 73.70 | $75.37 | 164200 |
| 2023-06-02 | 73.48 | $75.58 | 252700 |
| 2023-06-01 | 73.21 | $74.46 | 135500 |
| 2023-05-31 | 73.04 | $73.73 | 197200 |
| 2023-05-30 | 72.92 | $74.05 | 237000 |
| 2023-05-26 | 72.77 | $74.00 | 132900 |
| 2023-05-25 | 72.61 | $72.90 | 193900 |
| 2023-05-24 | 72.56 | $72.19 | 133100 |
| 2023-05-23 | 72.56 | $72.79 | 296300 |
| 2023-05-22 | 72.50 | $73.62 | 162300 |
| 2023-05-19 | 72.35 | $73.49 | 137200 |
| 2023-05-18 | 72.20 | $73.74 | 249200 |
| 2023-05-17 | 72.02 | $72.93 | 152200 |
| 2023-05-16 | 71.91 | $71.99 | 152400 |
| 2023-05-15 | 71.89 | $72.40 | 313900 |
| 2023-05-12 | 71.84 | $72.11 | 516900 |
| 2023-05-11 | 71.81 | $72.22 | 229800 |
| 2023-05-10 | 71.77 | $72.28 | 168700 |
| 2023-05-09 | 71.71 | $71.86 | 182000 |
| 2023-05-08 | 71.70 | $72.19 | 182000 |
| 2023-05-05 | 71.65 | $72.11 | 197800 |
| 2023-05-04 | 71.60 | $70.77 | 135600 |
| 2023-05-03 | 71.68 | $71.24 | 194000 |
| 2023-05-02 | 71.72 | $71.66 | 197000 |
| 2023-05-01 | 71.72 | $72.41 | 195800 |
| 2023-04-28 | 71.64 | $72.46 | 442000 |
| 2023-04-27 | 71.55 | $71.87 | 252400 |
| 2023-04-26 | 71.51 | $70.39 | 158900 |
| 2023-04-25 | 71.60 | $70.58 | 405700 |
| 2023-04-24 | 71.67 | $71.80 | 116000 |
| 2023-04-21 | 71.61 | $71.85 | 286200 |
| 2023-04-20 | 71.53 | $71.76 | 244800 |
| 2023-04-19 | 71.45 | $72.19 | 153700 |
| 2023-04-18 | 71.32 | $72.22 | 112300 |
| 2023-04-17 | 71.16 | $72.16 | 321000 |
| 2023-04-14 | 70.99 | $71.89 | 213400 |
| 2023-04-13 | 70.84 | $72.05 | 130600 |
| 2023-04-12 | 70.65 | $71.00 | 179800 |
| 2023-04-11 | 70.55 | $71.37 | 159400 |
| 2023-04-10 | 70.40 | $71.39 | 196100 |
| 2023-04-06 | 70.22 | $71.28 | 162600 |
| 2023-04-05 | 70.04 | $70.95 | 147800 |
| 2023-04-04 | 69.89 | $71.37 | 140400 |
| 2023-04-03 | 69.69 | $71.78 | 201600 |
| 2023-03-31 | 69.44 | $71.71 | 135400 |
| 2023-03-30 | 69.20 | $70.63 | 240700 |
| 2023-03-29 | 69.05 | $70.18 | 221400 |
| 2023-03-28 | 68.95 | $69.16 | 360600 |
| 2023-03-27 | 68.94 | $69.37 | 177500 |
| 2023-03-24 | 68.91 | $69.36 | 434700 |
| 2023-03-23 | 68.89 | $68.91 | 286800 |
| 2023-03-22 | 68.91 | $68.68 | 297700 |
| 2023-03-21 | 68.96 | $69.92 | 224600 |
| 2023-03-20 | 68.90 | $68.87 | 166100 |
| 2023-03-17 | 68.95 | $68.38 | 243200 |
| 2023-03-16 | 69.06 | $69.32 | 240900 |
| 2023-03-15 | 69.09 | $68.07 | 227400 |
| 2023-03-14 | 69.27 | $68.34 | 249500 |
| 2023-03-13 | 69.44 | $67.09 | 304000 |
| 2023-03-10 | 69.74 | $67.23 | 288100 |
| 2023-03-09 | 70.06 | $68.41 | 170200 |
| 2023-03-08 | 70.28 | $69.86 | 300000 |
| 2023-03-07 | 70.38 | $69.75 | 257800 |
| 2023-03-06 | 70.49 | $70.76 | 160700 |
| 2023-03-03 | 70.52 | $70.86 | 190700 |
| 2023-03-02 | 70.56 | $69.67 | 181300 |
| 2023-03-01 | 70.72 | $69.23 | 212000 |
| 2023-02-28 | 70.93 | $69.53 | 193800 |
| 2023-02-27 | 71.11 | $69.69 | 153800 |
| 2023-02-24 | 71.29 | $69.44 | 107500 |
| 2023-02-23 | 71.49 | $70.29 | 107000 |
| 2023-02-22 | 71.61 | $69.91 | 245400 |
| 2023-02-21 | 71.76 | $69.92 | 197000 |
| 2023-02-17 | 71.91 | $71.54 | 174200 |
| 2023-02-16 | 71.90 | $71.69 | 371300 |
| 2023-02-15 | 71.85 | $72.78 | 175800 |
| 2023-02-14 | 71.67 | $72.30 | 385300 |
| 2023-02-13 | 71.53 | $72.24 | 304500 |
| 2023-02-10 | 71.37 | $71.33 | 150900 |
| 2023-02-09 | 71.29 | $71.42 | 184100 |
| 2023-02-08 | 71.19 | $72.18 | 102000 |
| 2023-02-07 | 70.99 | $72.98 | 140200 |
| 2023-02-06 | 70.69 | $72.09 | 180600 |
| 2023-02-03 | 70.44 | $72.66 | 201300 |
| 2023-02-02 | 70.11 | $73.55 | 188400 |
| 2023-02-01 | 69.65 | $72.06 | 106400 |
| 2023-01-31 | 69.31 | $71.07 | 260000 |
| 2023-01-30 | 69.04 | $69.93 | 223700 |
| 2023-01-27 | 68.85 | $70.88 | 183600 |
| 2023-01-26 | 68.55 | $70.53 | 153000 |
| 2023-01-25 | 68.26 | $69.67 | 211700 |
| 2023-01-24 | 68.03 | $69.69 | 176500 |
| 2023-01-23 | 67.78 | $69.82 | 219200 |
| 2023-01-20 | 67.50 | $68.86 | 136200 |
| 2023-01-19 | 67.30 | $67.44 | 280900 |
| 2023-01-18 | 67.22 | $68.04 | 193700 |
| 2023-01-17 | 67.08 | $69.02 | 328100 |
| 2023-01-13 | 66.84 | $69.05 | 166700 |
| 2023-01-12 | 66.60 | $68.70 | 176100 |
| 2023-01-11 | 66.39 | $68.39 | 215000 |
| 2023-01-10 | 66.22 | $67.39 | 136100 |
| 2023-01-09 | 66.15 | $66.89 | 206600 |
| 2023-01-06 | 66.13 | $66.80 | 155800 |
| 2023-01-05 | 66.13 | $65.27 | 201500 |
| 2023-01-04 | 66.28 | $66.18 | 145500 |
| 2023-01-03 | 66.37 | $65.61 | 230800 |
| 2022-12-30 | 66.53 | $65.86 | 295600 |
| 2022-12-29 | 66.70 | $66.04 | 329500 |
| 2022-12-28 | 66.86 | $64.74 | 418300 |
| 2022-12-27 | 67.17 | $65.53 | 520200 |
| 2022-12-23 | 67.42 | $65.90 | 241800 |
| 2022-12-22 | 67.65 | $65.66 | 362200 |
| 2022-12-21 | 67.93 | $66.60 | 491400 |
| 2022-12-20 | 68.12 | $65.66 | 709200 |
| 2022-12-19 | 68.42 | $65.61 | 366000 |
| 2022-12-16 | 68.73 | $66.33 | 581800 |
| 2022-12-15 | 68.99 | $67.43 | 269400 |
| 2022-12-14 | 69.15 | $69.26 | 247400 |
| 2022-12-13 | 69.13 | $69.71 | 273400 |
| 2022-12-12 | 69.06 | $69.16 | 193200 |
| 2022-12-09 | 69.05 | $68.29 | 341200 |
| 2022-12-08 | 69.12 | $68.72 | 256900 |
| 2022-12-07 | 69.13 | $68.06 | 153200 |
| 2022-12-06 | 69.19 | $68.17 | 171300 |
| 2022-12-05 | 69.23 | $69.21 | 148200 |
| 2022-12-02 | 69.15 | $70.62 | 288000 |
| 2022-12-01 | 68.90 | $70.72 | 442700 |
| 2022-11-30 | 68.62 | $70.74 | 166600 |
| 2022-11-29 | 68.32 | $68.36 | 356100 |
| 2022-11-28 | 68.23 | $68.53 | 211300 |
| 2022-11-25 | 68.13 | $69.60 | 44800 |
| 2022-11-23 | 67.91 | $69.64 | 201000 |
| 2022-11-22 | 67.67 | $69.10 | 188800 |
| 2022-11-21 | 67.47 | $68.22 | 470100 |
| 2022-11-18 | 67.34 | $68.58 | 131200 |
| 2022-11-17 | 67.17 | $68.22 | 182900 |
| 2022-11-16 | 67.00 | $68.57 | 306000 |
| 2022-11-15 | 66.79 | $69.23 | 383000 |
| 2022-11-14 | 66.49 | $68.58 | 222300 |
| 2022-11-11 | 66.23 | $69.29 | 268500 |
| 2022-11-10 | 65.86 | $68.52 | 255600 |
| 2022-11-09 | 65.56 | $64.50 | 315700 |
| 2022-11-08 | 65.62 | $65.85 | 283000 |
| 2022-11-07 | 65.54 | $65.50 | 327300 |
| 2022-11-04 | 65.48 | $64.88 | 246900 |
| 2022-11-03 | 65.48 | $64.08 | 589200 |
| 2022-11-02 | 65.55 | $64.90 | 241100 |
| 2022-11-01 | 65.56 | $66.86 | 169400 |
| 2022-10-31 | 65.38 | $67.15 | 184700 |
| 2022-10-28 | 65.15 | $67.68 | 241500 |
| 2022-10-27 | 64.86 | $66.07 | 679900 |
| 2022-10-26 | 64.70 | $66.54 | 161900 |
| 2022-10-25 | 64.50 | $67.18 | 627000 |
| 2022-10-24 | 64.22 | $65.86 | 272600 |
| 2022-10-21 | 64.05 | $65.11 | 136100 |
| 2022-10-20 | 63.96 | $63.66 | 202300 |
| 2022-10-19 | 64.01 | $64.23 | 208700 |
| 2022-10-18 | 64.02 | $64.94 | 271800 |
| 2022-10-17 | 63.97 | $64.23 | 802400 |
| 2022-10-14 | 64.01 | $62.41 | 249100 |
| 2022-10-13 | 64.25 | $63.92 | 569400 |
| 2022-10-12 | 64.37 | $62.43 | 646000 |
| 2022-10-11 | 64.67 | $62.57 | 457000 |
| 2022-10-10 | 64.98 | $63.02 | 310700 |
| 2022-10-07 | 65.29 | $63.56 | 228200 |
| 2022-10-06 | 65.60 | $65.62 | 349300 |
| 2022-10-05 | 65.73 | $66.27 | 410900 |
| 2022-10-04 | 65.82 | $66.48 | 405600 |
| 2022-10-03 | 65.89 | $64.35 | 542500 |
| 2022-09-30 | 66.19 | $62.91 | 552400 |
| 2022-09-29 | 66.67 | $63.81 | 307000 |
| 2022-09-28 | 67.08 | $65.21 | 288000 |
| 2022-09-27 | 67.38 | $63.94 | 518700 |
| 2022-09-26 | 67.84 | $64.01 | 317500 |
| 2022-09-23 | 68.32 | $64.62 | 756300 |
| 2022-09-22 | 68.80 | $65.61 | 746900 |
| 2022-09-21 | 69.21 | $66.35 | 702900 |
| 2022-09-20 | 69.58 | $67.58 | 157300 |
| 2022-09-19 | 69.86 | $68.41 | 279100 |
| 2022-09-16 | 70.10 | $67.94 | 490600 |
| 2022-09-15 | 70.41 | $68.76 | 580000 |
| 2022-09-14 | 70.68 | $69.42 | 209400 |
| 2022-09-13 | 70.93 | $69.30 | 322000 |
| 2022-09-12 | 71.21 | $72.56 | 255300 |
| 2022-09-09 | 71.21 | $71.79 | 263100 |
| 2022-09-08 | 71.29 | $70.55 | 169400 |
| 2022-09-07 | 71.51 | $70.00 | 304700 |
| 2022-09-06 | 71.80 | $68.60 | 182200 |
| 2022-09-02 | 72.24 | $68.95 | 282300 |
| 2022-09-01 | 72.67 | $69.70 | 445200 |
| 2022-08-31 | 73.05 | $69.62 | 233200 |
| 2022-08-30 | 73.46 | $70.12 | 226200 |
| 2022-08-29 | 73.83 | $70.82 | 358400 |
| 2022-08-26 | 74.14 | $71.45 | 155300 |
| 2022-08-25 | 74.40 | $74.08 | 191600 |
| 2022-08-24 | 74.39 | $72.94 | 777400 |
| 2022-08-23 | 74.49 | $72.75 | 184400 |
| 2022-08-22 | 74.59 | $73.06 | 194100 |
| 2022-08-19 | 74.64 | $74.73 | 185600 |
| 2022-08-18 | 74.51 | $75.93 | 283500 |
| 2022-08-17 | 74.24 | $75.81 | 152500 |
| 2022-08-16 | 73.96 | $76.54 | 476800 |
| 2022-08-15 | 73.57 | $76.44 | 241400 |
| 2022-08-12 | 73.15 | $76.04 | 248600 |
| 2022-08-11 | 72.73 | $74.69 | 223100 |
| 2022-08-10 | 72.40 | $74.86 | 253400 |
| 2022-08-09 | 72.02 | $73.07 | 280500 |
| 2022-08-08 | 71.78 | $73.64 | 266000 |
| 2022-08-05 | 71.46 | $73.61 | 200600 |
| 2022-08-04 | 71.12 | $73.71 | 193000 |
| 2022-08-03 | 70.74 | $73.62 | 236200 |
| 2022-08-02 | 70.35 | $72.17 | 345900 |
| 2022-08-01 | 70.08 | $72.64 | 363900 |
| 2022-07-29 | 69.73 | $72.77 | 295600 |
| 2022-07-28 | 69.34 | $71.85 | 175900 |
| 2022-07-27 | 69.01 | $71.00 | 179900 |
| 2022-07-26 | 68.75 | $69.00 | 138200 |
| 2022-07-25 | 68.68 | $69.96 | 261400 |
| 2022-07-22 | 68.50 | $70.09 | 320200 |
| 2022-07-21 | 68.31 | $70.87 | 188200 |
| 2022-07-20 | 68.01 | $70.05 | 695600 |
| 2022-07-19 | 67.77 | $69.48 | 317900 |
| 2022-07-18 | 67.56 | $67.51 | 474600 |
| 2022-07-15 | 67.52 | $68.08 | 200300 |
| 2022-07-14 | 67.42 | $66.75 | 495600 |
| 2022-07-13 | 67.43 | $66.98 | 271500 |
| 2022-07-12 | 67.42 | $67.27 | 186700 |
| 2022-07-11 | 67.38 | $67.92 | 236500 |
| 2022-07-08 | 67.29 | $68.87 | 191400 |
| 2022-07-07 | 67.13 | $68.93 | 218400 |
| 2022-07-06 | 66.97 | $67.84 | 361700 |
| 2022-07-05 | 66.94 | $67.59 | 664700 |
| 2022-07-01 | 66.96 | $67.04 | 322500 |
| 2022-06-30 | 67.05 | $66.40 | 430000 |
| 2022-06-29 | 67.24 | $67.03 | 288400 |
| 2022-06-28 | 67.38 | $67.01 | 583000 |
| 2022-06-27 | 67.56 | $68.62 | 482600 |
| 2022-06-24 | 67.59 | $68.97 | 315000 |
| 2022-06-23 | 67.60 | $66.80 | 760800 |
| 2022-06-22 | 67.81 | $65.79 | 1.0M |
| 2022-06-21 | 68.14 | $65.71 | 578600 |
| 2022-06-17 | 68.49 | $64.33 | 494400 |
| 2022-06-16 | 68.99 | $63.97 | 812600 |
| 2022-06-15 | 69.54 | $66.26 | 364900 |
| 2022-06-14 | 69.91 | $65.07 | 832700 |
| 2022-06-13 | 70.40 | $65.25 | 1.1M |
| 2022-06-10 | 70.91 | $67.99 | 596800 |
| 2022-06-09 | 71.16 | $70.20 | 501800 |
| 2022-06-08 | 71.18 | $71.91 | 692800 |
| 2022-06-07 | 71.04 | $72.71 | 372500 |
| 2022-06-06 | 70.81 | $72.04 | 281100 |
| 2022-06-03 | 70.64 | $71.82 | 290300 |
| 2022-06-02 | 70.49 | $73.20 | 295000 |
| 2022-06-01 | 70.23 | $71.59 | 492800 |
| 2022-05-31 | 70.13 | $72.27 | 333300 |
| 2022-05-27 | 69.97 | $72.70 | 531900 |
| 2022-05-26 | 69.78 | $70.81 | 416000 |
| 2022-05-25 | 69.79 | $69.31 | 341400 |
| 2022-05-24 | 69.96 | $68.51 | 511800 |
| 2022-05-23 | 70.23 | $69.38 | 522400 |
| 2022-05-20 | 70.46 | $68.21 | 385000 |
| 2022-05-19 | 70.83 | $68.21 | 486600 |
| 2022-05-18 | 71.24 | $68.46 | 297800 |
| 2022-05-17 | 71.69 | $71.51 | 295800 |
| 2022-05-16 | 71.88 | $69.90 | 402100 |
| 2022-05-13 | 72.26 | $70.45 | 365500 |
| 2022-05-12 | 72.62 | $68.52 | 533700 |
| 2022-05-11 | 73.22 | $68.42 | 525400 |
| 2022-05-10 | 73.87 | $69.92 | 493500 |
| 2022-05-09 | 74.42 | $69.74 | 511100 |
| 2022-05-06 | 75.03 | $72.17 | 385900 |
| 2022-05-05 | 75.45 | $72.90 | 403700 |
| 2022-05-04 | 75.83 | $75.94 | 343200 |
| 2022-05-03 | 75.95 | $73.81 | 428900 |
| 2022-05-02 | 76.31 | $73.57 | 521400 |
| 2022-04-29 | 76.73 | $72.99 | 555000 |
| 2022-04-28 | 77.24 | $75.90 | 451200 |
| 2022-04-27 | 77.51 | $73.92 | 460900 |
| 2022-04-26 | 78.01 | $73.85 | 503000 |
| 2022-04-25 | 78.55 | $76.30 | 716200 |
| 2022-04-22 | 78.88 | $75.60 | 756000 |
| 2022-04-21 | 79.31 | $77.75 | 311300 |
| 2022-04-20 | 79.54 | $79.03 | 290300 |
| 2022-04-19 | 79.65 | $79.21 | 254300 |
| 2022-04-18 | 79.75 | $77.72 | 529400 |
| 2022-04-14 | 80.01 | $77.92 | 287200 |
| 2022-04-13 | 80.25 | $79.09 | 243900 |
| 2022-04-12 | 80.37 | $77.98 | 251600 |
| 2022-04-11 | 80.59 | $78.33 | 369200 |
| 2022-04-08 | 80.76 | $79.66 | 322100 |
| 2022-04-07 | 80.77 | $80.05 | 147400 |
| 2022-04-06 | 80.74 | $79.80 | 281500 |
| 2022-04-05 | 80.70 | $80.92 | 180800 |
| 2022-04-04 | 80.53 | $82.17 | 298100 |
| 2022-04-01 | 80.21 | $81.30 | 237900 |
| 2022-03-31 | 79.95 | $81.08 | 274900 |
| 2022-03-30 | 79.69 | $82.30 | 196100 |
| 2022-03-29 | 79.31 | $83.13 | 149300 |
| 2022-03-28 | 78.82 | $81.79 | 219700 |
| 2022-03-25 | 78.44 | $81.00 | 372400 |
| 2022-03-24 | 78.13 | $80.85 | 262100 |
| 2022-03-23 | 77.81 | $79.65 | 345700 |
| 2022-03-22 | 77.59 | $80.89 | 173100 |
| 2022-03-21 | 77.24 | $79.74 | 806400 |
| 2022-03-18 | 76.99 | $80.04 | 397400 |
| 2022-03-17 | 76.70 | $79.06 | 282600 |
| 2022-03-16 | 76.52 | $78.08 | 411900 |
| 2022-03-15 | 76.45 | $75.96 | 340200 |
| 2022-03-14 | 76.59 | $74.16 | 639400 |
| 2022-03-11 | 76.93 | $74.84 | 384500 |
| 2022-03-10 | 77.24 | $76.02 | 311400 |
| 2022-03-09 | 77.47 | $76.51 | 333700 |
| 2022-03-08 | 77.68 | $74.15 | 733200 |
| 2022-03-07 | 78.14 | $74.62 | 776600 |
| 2022-03-04 | 78.58 | $77.27 | 521900 |
| 2022-03-03 | 78.80 | $78.24 | 291600 |
| 2022-03-02 | 78.93 | $78.95 | 210700 |
| 2022-03-01 | 79.02 | $77.49 | 360900 |
| 2022-02-28 | 79.27 | $78.83 | 509900 |
| 2022-02-25 | 79.39 | $79.03 | 303300 |
| 2022-02-24 | 79.48 | $77.32 | 762500 |
| 2022-02-23 | 79.74 | $75.88 | 577100 |
| 2022-02-22 | 80.15 | $77.47 | 556700 |
| 2022-02-18 | 80.42 | $78.34 | 317500 |
| 2022-02-17 | 80.62 | $78.95 | 310400 |
| 2022-02-16 | 80.76 | $80.97 | 338700 |
| 2022-02-15 | 80.72 | $80.94 | 253200 |
| 2022-02-14 | 80.69 | $79.42 | 607600 |
| 2022-02-11 | 80.82 | $79.59 | 331000 |
| 2022-02-10 | 80.97 | $81.45 | 312100 |
| 2022-02-09 | 80.96 | $82.94 | 349600 |
| 2022-02-08 | 80.82 | $81.57 | 356000 |
| 2022-02-07 | 80.83 | $80.67 | 233800 |
| 2022-02-04 | 80.94 | $81.08 | 478400 |
| 2022-02-03 | 81.04 | $80.50 | 843100 |
| 2022-02-02 | 81.22 | $82.65 | 332800 |
| 2022-02-01 | 81.22 | $81.95 | 426800 |
| 2022-01-31 | 81.32 | $81.59 | 371700 |
| 2022-01-28 | 81.48 | $79.70 | 242500 |
| 2022-01-27 | 81.86 | $77.52 | 314700 |
| 2022-01-26 | 82.50 | $78.20 | 472100 |
| 2022-01-25 | 83.12 | $78.44 | 351900 |
| 2022-01-24 | 83.77 | $79.79 | 690300 |
| 2022-01-21 | 84.33 | $79.29 | 501600 |
| 2022-01-20 | 84.96 | $80.97 | 522700 |
| 2022-01-19 | 85.46 | $81.93 | 339400 |
| 2022-01-18 | 85.88 | $82.83 | 473900 |
| 2022-01-14 | 86.23 | $84.56 | 437900 |
| 2022-01-13 | 86.42 | $84.61 | 175800 |
| 2022-01-12 | 86.61 | $86.02 | 309300 |
| 2022-01-11 | 86.67 | $85.88 | 203900 |
| 2022-01-10 | 86.74 | $85.02 | 520300 |
| 2022-01-07 | 86.90 | $85.14 | 303000 |
| 2022-01-06 | 87.06 | $85.72 | 377600 |
| 2022-01-05 | 87.17 | $85.83 | 293000 |
| 2022-01-04 | 87.28 | $87.92 | 318300 |
| 2022-01-03 | 87.17 | $88.30 | 576200 |
| 2021-12-31 | 87.00 | $87.89 | 1.4M |
| 2021-12-30 | 86.86 | $88.16 | 196600 |
| 2021-12-29 | 86.67 | $88.35 | 222600 |
| 2021-12-28 | 86.45 | $88.26 | 201600 |
| 2021-12-27 | 86.23 | $88.45 | 185800 |
| 2021-12-23 | 85.97 | $87.27 | 437400 |
| 2021-12-22 | 85.83 | $86.65 | 600300 |
| 2021-12-21 | 85.75 | $85.83 | 874300 |
| 2021-12-20 | 85.75 | $84.09 | 428700 |
| 2021-12-17 | 85.94 | $85.14 | 257800 |
| 2021-12-16 | 86.04 | $85.94 | 456900 |
| 2021-12-15 | 86.07 | $87.05 | 247300 |
| 2021-12-14 | 86.00 | $85.50 | 283000 |
| 2021-12-13 | 86.09 | $86.28 | 174800 |
| 2021-12-10 | 86.10 | $87.03 | 248600 |
| 2021-12-09 | 86.05 | $86.38 | 144600 |
| 2021-12-08 | 86.06 | $87.22 | 488100 |
| 2021-12-07 | 85.99 | $86.85 | 272200 |
| 2021-12-06 | 85.96 | $84.91 | 145500 |
| 2021-12-03 | 86.12 | $83.86 | 373000 |
| 2021-12-02 | 86.41 | $84.92 | 341800 |
| 2021-12-01 | 86.60 | $83.67 | 557900 |
| 2021-11-30 | 86.93 | $84.80 | 459400 |
| 2021-11-29 | 87.15 | $86.55 | 289200 |
| 2021-11-26 | 87.20 | $85.46 | 262000 |
| 2021-11-24 | 87.36 | $87.40 | 157300 |
| 2021-11-23 | 87.32 | $87.14 | 258300 |
| 2021-11-22 | 87.29 | $87.20 | 334100 |
| 2021-11-19 | 87.25 | $87.72 | 222500 |
| 2021-11-18 | 87.14 | $87.87 | 155100 |
| 2021-11-17 | 87.01 | $87.59 | 246900 |
| 2021-11-16 | 86.88 | $87.91 | 194800 |
| 2021-11-15 | 86.71 | $87.42 | 210700 |
| 2021-11-12 | 86.56 | $87.49 | 306700 |
| 2021-11-11 | 86.38 | $86.78 | 180700 |
| 2021-11-10 | 86.26 | $86.62 | 275100 |
| 2021-11-09 | 86.12 | $87.46 | 241800 |
| 2021-11-08 | 85.87 | $87.81 | 222800 |
| 2021-11-05 | 85.55 | $87.68 | 254400 |
| 2021-11-04 | 85.21 | $87.44 | 399300 |
| 2021-11-03 | 84.87 | $87.04 | 330300 |
| 2021-11-02 | 84.54 | $86.36 | 215000 |
| 2021-11-01 | 84.25 | $86.06 | 217500 |
| 2021-10-29 | 83.95 | $85.73 | 169600 |
| 2021-10-28 | 83.66 | $85.54 | 316600 |
| 2021-10-27 | 83.37 | $84.56 | 117800 |
| 2021-10-26 | 83.15 | $85.00 | 198500 |
| 2021-10-25 | 82.87 | $84.95 | 205500 |
| 2021-10-22 | 82.58 | $84.51 | 271400 |
| 2021-10-21 | 82.33 | $84.68 | 223400 |
| 2021-10-20 | 82.06 | $84.28 | 280300 |
| 2021-10-19 | 81.81 | $84.00 | 351400 |
| 2021-10-18 | 81.57 | $83.42 | 255100 |
| 2021-10-15 | 81.38 | $83.06 | 142900 |
| 2021-10-14 | 81.23 | $82.54 | 150200 |
| 2021-10-13 | 81.12 | $81.12 | 187600 |
| 2021-10-12 | 81.17 | $80.75 | 234800 |
| 2021-10-11 | 81.26 | $80.77 | 235900 |
| 2021-10-08 | 81.36 | $81.36 | 121000 |
| 2021-10-07 | 81.42 | $81.69 | 341900 |
| 2021-10-06 | 81.45 | $80.89 | 333600 |
| 2021-10-05 | 81.58 | $80.53 | 333200 |
| 2021-10-04 | 81.76 | $79.70 | 545700 |
| 2021-10-01 | 82.05 | $80.95 | 299500 |
| 2021-09-30 | 82.24 | $80.06 | 248400 |
| 2021-09-29 | 82.53 | $80.91 | 171200 |
| 2021-09-28 | 82.75 | $80.86 | 285400 |
| 2021-09-27 | 83.00 | $82.73 | 190300 |
| 2021-09-24 | 83.08 | $83.03 | 383800 |
| 2021-09-23 | 83.13 | $83.00 | 294000 |
| 2021-09-22 | 83.19 | $82.06 | 189400 |
| 2021-09-21 | 83.35 | $81.31 | 290500 |
| 2021-09-20 | 83.58 | $81.28 | 322700 |
| 2021-09-17 | 83.83 | $82.74 | 306700 |
| 2021-09-16 | 83.93 | $83.66 | 146200 |
| 2021-09-15 | 83.94 | $83.67 | 292500 |
| 2021-09-14 | 83.94 | $83.03 | 405500 |
| 2021-09-13 | 84.00 | $83.45 | 249500 |
| 2021-09-10 | 84.02 | $83.35 | 376400 |
| 2021-09-09 | 84.05 | $84.03 | 164200 |
| 2021-09-08 | 84.01 | $84.40 | 152300 |
| 2021-09-07 | 83.92 | $84.57 | 170300 |
| 2021-09-03 | 83.80 | $84.88 | 272300 |
| 2021-09-02 | 83.65 | $84.82 | 276300 |
| 2021-09-01 | 83.49 | $84.63 | 277900 |
| 2021-08-31 | 83.34 | $84.46 | 188300 |
| 2021-08-30 | 83.19 | $84.57 | 264800 |
| 2021-08-27 | 83.02 | $84.15 | 159600 |
| 2021-08-26 | 82.88 | $83.31 | 158000 |
| 2021-08-25 | 82.82 | $83.83 | 184000 |
| 2021-08-24 | 82.69 | $83.62 | 263100 |
| 2021-08-23 | 82.58 | $83.43 | 265300 |
| 2021-08-20 | 82.48 | $82.64 | 233500 |
| 2021-08-19 | 82.45 | $81.88 | 163200 |
| 2021-08-18 | 82.49 | $81.78 | 200800 |
| 2021-08-17 | 82.54 | $82.62 | 189800 |
| 2021-08-16 | 82.50 | $83.21 | 116900 |
| 2021-08-13 | 82.38 | $83.10 | 199000 |
| 2021-08-12 | 82.27 | $82.92 | 119700 |
| 2021-08-11 | 82.16 | $82.64 | 166400 |
| 2021-08-10 | 82.07 | $82.54 | 237200 |
| 2021-08-09 | 81.98 | $82.62 | 631600 |
| 2021-08-06 | 81.88 | $82.65 | 220900 |
| 2021-08-05 | 81.77 | $82.61 | 342900 |
| 2021-08-04 | 81.65 | $82.05 | 123900 |
| 2021-08-03 | 81.59 | $82.27 | 228000 |
| 2021-08-02 | 81.49 | $81.72 | 247500 |
| 2021-07-30 | 81.45 | $81.84 | 381400 |
| 2021-07-29 | 81.38 | $82.25 | 136800 |
| 2021-07-28 | 81.27 | $81.92 | 184100 |
| 2021-07-27 | 81.18 | $81.81 | 165600 |
| 2021-07-26 | 81.08 | $82.32 | 210600 |
| 2021-07-23 | 80.93 | $82.28 | 212900 |
| 2021-07-22 | 80.77 | $81.38 | 106300 |
| 2021-07-21 | 80.68 | $81.20 | 211300 |
| 2021-07-20 | 80.60 | $80.57 | 207300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
133.04
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
62.65
Average
91.87
Maximum
134.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 133.04 | $131.55 | 370652 |
| 2026-07-16 | 133.27 | $133.17 | 84300 |
| 2026-07-15 | 133.19 | $134.00 | 151448 |
| 2026-07-14 | 132.92 | $133.29 | 108609 |
| 2026-07-13 | 132.75 | $132.52 | 181117 |
| 2026-07-10 | 132.70 | $133.79 | 232934 |
| 2026-07-09 | 132.38 | $133.30 | 97700 |
| 2026-07-08 | 132.11 | $131.80 | 145222 |
| 2026-07-07 | 132.10 | $132.29 | 83911 |
| 2026-07-06 | 131.98 | $133.10 | 97635 |
| 2026-07-02 | 131.68 | $131.90 | 126100 |
| 2026-07-01 | 131.57 | $132.30 | 306347 |
| 2026-06-30 | 131.36 | $132.24 | 176219 |
| 2026-06-29 | 131.13 | $131.21 | 121226 |
| 2026-06-26 | 131.07 | $129.10 | 107338 |
| 2026-06-25 | 131.44 | $129.45 | 356834 |
| 2026-06-24 | 131.80 | $129.65 | 344300 |
| 2026-06-23 | 132.17 | $129.72 | 248400 |
| 2026-06-22 | 132.59 | $131.70 | 183812 |
| 2026-06-18 | 132.64 | $132.38 | 158436 |
| 2026-06-17 | 132.55 | $130.82 | 161129 |
| 2026-06-16 | 132.77 | $132.57 | 385702 |
| 2026-06-15 | 132.64 | $133.63 | 759300 |
| 2026-06-12 | 132.27 | $131.00 | 127244 |
| 2026-06-11 | 132.38 | $130.32 | 215209 |
| 2026-06-10 | 132.64 | $127.91 | 160520 |
| 2026-06-09 | 133.44 | $130.12 | 179557 |
| 2026-06-08 | 133.90 | $130.56 | 308577 |
| 2026-06-05 | 134.32 | $130.10 | 297959 |
| 2026-06-04 | 134.89 | $134.19 | 162300 |
| 2026-06-03 | 134.67 | $133.61 | 174200 |
| 2026-06-02 | 134.52 | $134.80 | 429237 |
| 2026-06-01 | 134.07 | $134.68 | 215300 |
| 2026-05-29 | 133.56 | $134.05 | 197016 |
| 2026-05-28 | 133.08 | $133.57 | 237828 |
| 2026-05-27 | 132.61 | $132.71 | 225800 |
| 2026-05-26 | 132.22 | $132.55 | 122400 |
| 2026-05-22 | 131.79 | $131.47 | 177000 |
| 2026-05-21 | 131.49 | $130.94 | 138101 |
| 2026-05-20 | 131.25 | $130.52 | 132010 |
| 2026-05-19 | 131.03 | $128.79 | 258525 |
| 2026-05-18 | 131.12 | $129.68 | 198403 |
| 2026-05-15 | 131.02 | $129.93 | 103625 |
| 2026-05-14 | 130.84 | $131.67 | 114125 |
| 2026-05-13 | 130.23 | $130.64 | 144837 |
| 2026-05-12 | 129.72 | $129.78 | 100700 |
| 2026-05-11 | 129.29 | $130.27 | 136500 |
| 2026-05-08 | 128.67 | $130.20 | 131600 |
| 2026-05-07 | 127.94 | $128.94 | 501842 |
| 2026-05-06 | 127.34 | $129.29 | 347748 |
| 2026-05-05 | 126.55 | $127.14 | 279030 |
| 2026-05-04 | 126.08 | $125.95 | 158800 |
| 2026-05-01 | 125.75 | $126.33 | 92100 |
| 2026-04-30 | 125.28 | $125.77 | 539100 |
| 2026-04-29 | 124.83 | $124.63 | 150018 |
| 2026-04-28 | 124.53 | $124.69 | 109800 |
| 2026-04-27 | 124.16 | $125.55 | 105200 |
| 2026-04-24 | 123.53 | $125.28 | 121400 |
| 2026-04-23 | 122.83 | $124.07 | 172900 |
| 2026-04-22 | 122.27 | $125.00 | 407400 |
| 2026-04-21 | 121.40 | $123.67 | 117700 |
| 2026-04-20 | 120.66 | $124.45 | 368000 |
| 2026-04-17 | 119.63 | $124.62 | 138044 |
| 2026-04-16 | 118.39 | $122.74 | 423500 |
| 2026-04-15 | 117.33 | $122.39 | 306425 |
| 2026-04-14 | 116.18 | $121.13 | 210044 |
| 2026-04-13 | 115.10 | $119.38 | 147100 |
| 2026-04-10 | 114.22 | $117.88 | 150143 |
| 2026-04-09 | 113.52 | $117.94 | 197820 |
| 2026-04-08 | 112.70 | $117.26 | 175800 |
| 2026-04-07 | 111.89 | $114.04 | 147400 |
| 2026-04-06 | 111.65 | $113.99 | 156009 |
| 2026-04-02 | 111.39 | $113.39 | 168851 |
| 2026-04-01 | 111.22 | $113.29 | 631345 |
| 2026-03-31 | 111.07 | $112.27 | 646753 |
| 2026-03-30 | 111.12 | $108.58 | 428242 |
| 2026-03-27 | 111.97 | $108.95 | 261900 |
| 2026-03-26 | 112.89 | $111.27 | 172600 |
| 2026-03-25 | 113.49 | $113.48 | 215500 |
| 2026-03-24 | 113.73 | $112.74 | 280339 |
| 2026-03-23 | 114.17 | $113.42 | 207843 |
| 2026-03-20 | 114.56 | $112.08 | 225546 |
| 2026-03-19 | 115.30 | $114.16 | 201700 |
| 2026-03-18 | 115.73 | $114.45 | 163800 |
| 2026-03-17 | 116.17 | $116.22 | 94720 |
| 2026-03-16 | 116.32 | $115.80 | 162510 |
| 2026-03-13 | 116.60 | $114.51 | 326050 |
| 2026-03-12 | 117.19 | $115.32 | 207405 |
| 2026-03-11 | 117.72 | $117.40 | 125511 |
| 2026-03-10 | 117.91 | $117.56 | 140613 |
| 2026-03-09 | 118.09 | $117.75 | 611828 |
| 2026-03-06 | 118.27 | $116.62 | 257310 |
| 2026-03-05 | 118.72 | $118.43 | 340000 |
| 2026-03-04 | 118.86 | $118.96 | 148828 |
| 2026-03-03 | 118.92 | $118.02 | 443607 |
| 2026-03-02 | 119.19 | $119.11 | 320200 |
| 2026-02-27 | 119.28 | $119.05 | 214800 |
| 2026-02-26 | 119.40 | $119.93 | 159632 |
| 2026-02-25 | 119.36 | $120.53 | 149000 |
| 2026-02-24 | 119.19 | $119.39 | 177026 |
| 2026-02-23 | 119.24 | $118.46 | 248900 |
| 2026-02-20 | 119.49 | $119.99 | 186461 |
| 2026-02-19 | 119.47 | $119.09 | 167111 |
| 2026-02-18 | 119.63 | $119.47 | 192807 |
| 2026-02-17 | 119.75 | $118.78 | 296100 |
| 2026-02-13 | 120.03 | $118.54 | 211922 |
| 2026-02-12 | 120.42 | $118.54 | 358000 |
| 2026-02-11 | 120.87 | $120.67 | 166711 |
| 2026-02-10 | 120.94 | $120.91 | 335246 |
| 2026-02-09 | 120.98 | $121.36 | 500949 |
| 2026-02-06 | 120.93 | $120.65 | 159600 |
| 2026-02-05 | 121.02 | $118.30 | 448044 |
| 2026-02-04 | 121.63 | $119.97 | 274546 |
| 2026-02-03 | 121.98 | $120.63 | 274134 |
| 2026-02-02 | 122.24 | $122.24 | 150900 |
| 2026-01-30 | 122.21 | $121.62 | 93455 |
| 2026-01-29 | 122.30 | $122.24 | 300341 |
| 2026-01-28 | 122.28 | $122.73 | 314800 |
| 2026-01-27 | 122.14 | $122.76 | 372535 |
| 2026-01-26 | 121.98 | $122.37 | 595900 |
| 2026-01-23 | 121.87 | $121.71 | 135629 |
| 2026-01-22 | 121.88 | $121.73 | 152404 |
| 2026-01-21 | 121.89 | $120.84 | 718661 |
| 2026-01-20 | 122.08 | $119.48 | 197300 |
| 2026-01-16 | 122.59 | $122.02 | 108519 |
| 2026-01-15 | 122.64 | $122.18 | 141428 |
| 2026-01-14 | 122.66 | $121.81 | 142483 |
| 2026-01-13 | 122.76 | $122.69 | 104994 |
| 2026-01-12 | 122.69 | $123.15 | 553309 |
| 2026-01-09 | 122.51 | $123.12 | 146237 |
| 2026-01-08 | 122.29 | $122.42 | 179818 |
| 2026-01-07 | 122.19 | $122.57 | 251438 |
| 2026-01-06 | 122.03 | $122.75 | 165200 |
| 2026-01-05 | 121.81 | $121.84 | 245900 |
| 2026-01-02 | 121.74 | $121.04 | 263800 |
| 2025-12-31 | 121.83 | $120.96 | 255300 |
| 2025-12-30 | 121.94 | $121.87 | 175020 |
| 2025-12-29 | 121.87 | $122.06 | 356200 |
| 2025-12-26 | 121.75 | $122.60 | 98400 |
| 2025-12-24 | 121.49 | $122.48 | 100213 |
| 2025-12-23 | 121.22 | $122.15 | 246000 |
| 2025-12-22 | 120.96 | $121.64 | 239049 |
| 2025-12-19 | 120.77 | $120.90 | 134168 |
| 2025-12-18 | 120.70 | $119.95 | 153427 |
| 2025-12-17 | 120.82 | $118.87 | 158232 |
| 2025-12-16 | 121.18 | $120.36 | 321300 |
| 2025-12-15 | 121.28 | $120.39 | 216945 |
| 2025-12-12 | 121.39 | $120.82 | 181640 |
| 2025-12-11 | 121.43 | $122.29 | 274407 |
| 2025-12-10 | 121.15 | $122.01 | 154800 |
| 2025-12-09 | 120.88 | $121.24 | 142900 |
| 2025-12-08 | 120.73 | $121.35 | 194400 |
| 2025-12-05 | 120.53 | $121.76 | 233800 |
| 2025-12-04 | 120.21 | $121.42 | 140269 |
| 2025-12-03 | 119.90 | $121.27 | 139735 |
| 2025-12-02 | 119.58 | $120.86 | 202009 |
| 2025-12-01 | 119.29 | $120.58 | 416738 |
| 2025-11-28 | 119.00 | $121.13 | 96000 |
| 2025-11-26 | 118.56 | $120.46 | 210425 |
| 2025-11-25 | 118.19 | $119.70 | 176316 |
| 2025-11-24 | 117.93 | $118.37 | 177382 |
| 2025-11-21 | 117.90 | $116.43 | 345634 |
| 2025-11-20 | 118.28 | $115.12 | 176400 |
| 2025-11-19 | 119.00 | $117.10 | 144300 |
| 2025-11-18 | 119.43 | $116.65 | 243600 |
| 2025-11-17 | 120.01 | $117.68 | 201103 |
| 2025-11-14 | 120.47 | $118.85 | 114600 |
| 2025-11-13 | 120.75 | $118.99 | 188100 |
| 2025-11-12 | 121.05 | $121.22 | 123100 |
| 2025-11-11 | 120.92 | $121.11 | 142800 |
| 2025-11-10 | 120.79 | $120.95 | 166617 |
| 2025-11-07 | 120.66 | $118.96 | 204900 |
| 2025-11-06 | 120.93 | $118.89 | 267113 |
| 2025-11-05 | 121.25 | $120.52 | 240029 |
| 2025-11-04 | 121.28 | $120.03 | 164800 |
| 2025-11-03 | 121.40 | $121.64 | 219700 |
| 2025-10-31 | 121.20 | $121.38 | 182644 |
| 2025-10-30 | 121.02 | $120.84 | 229200 |
| 2025-10-29 | 120.90 | $122.38 | 285400 |
| 2025-10-28 | 120.45 | $122.39 | 121000 |
| 2025-10-27 | 119.90 | $121.95 | 273746 |
| 2025-10-24 | 119.36 | $120.31 | 169155 |
| 2025-10-23 | 119.07 | $119.28 | 161600 |
| 2025-10-22 | 118.95 | $118.62 | 158500 |
| 2025-10-21 | 118.94 | $119.44 | 140800 |
| 2025-10-20 | 118.76 | $119.38 | 111124 |
| 2025-10-17 | 118.55 | $117.96 | 91100 |
| 2025-10-16 | 118.61 | $117.40 | 208700 |
| 2025-10-15 | 118.79 | $118.14 | 176943 |
| 2025-10-14 | 118.84 | $117.63 | 216910 |
| 2025-10-13 | 119.00 | $117.95 | 171062 |
| 2025-10-10 | 119.12 | $116.00 | 144268 |
| 2025-10-09 | 119.66 | $119.44 | 188315 |
| 2025-10-08 | 119.55 | $119.67 | 127603 |
| 2025-10-07 | 119.36 | $118.87 | 162100 |
| 2025-10-06 | 119.31 | $119.49 | 145700 |
| 2025-10-03 | 119.12 | $119.14 | 140000 |
| 2025-10-02 | 118.95 | $119.15 | 150100 |
| 2025-10-01 | 118.75 | $118.93 | 159505 |
| 2025-09-30 | 118.56 | $118.44 | 130200 |
| 2025-09-29 | 118.43 | $118.03 | 109217 |
| 2025-09-26 | 118.36 | $117.63 | 132302 |
| 2025-09-25 | 118.35 | $117.00 | 215253 |
| 2025-09-24 | 118.47 | $117.63 | 212100 |
| 2025-09-23 | 118.46 | $118.18 | 650941 |
| 2025-09-22 | 118.33 | $119.06 | 338838 |
| 2025-09-19 | 117.98 | $118.61 | 207552 |
| 2025-09-18 | 117.66 | $118.25 | 230300 |
| 2025-09-17 | 117.35 | $117.50 | 108110 |
| 2025-09-16 | 117.15 | $117.67 | 109600 |
| 2025-09-15 | 116.86 | $117.84 | 199080 |
| 2025-09-12 | 116.49 | $117.18 | 111615 |
| 2025-09-11 | 116.19 | $117.24 | 142710 |
| 2025-09-10 | 115.82 | $116.17 | 171500 |
| 2025-09-09 | 115.61 | $115.98 | 198900 |
| 2025-09-08 | 115.40 | $115.76 | 283538 |
| 2025-09-05 | 115.20 | $115.31 | 183926 |
| 2025-09-04 | 115.05 | $115.46 | 184300 |
| 2025-09-03 | 114.85 | $114.39 | 127330 |
| 2025-09-02 | 114.82 | $113.63 | 678400 |
| 2025-08-29 | 114.95 | $114.56 | 102400 |
| 2025-08-28 | 114.90 | $115.35 | 369000 |
| 2025-08-27 | 114.66 | $114.87 | 110100 |
| 2025-08-26 | 114.48 | $114.58 | 102500 |
| 2025-08-25 | 114.33 | $114.11 | 111141 |
| 2025-08-22 | 114.24 | $114.65 | 118700 |
| 2025-08-21 | 114.02 | $112.62 | 110100 |
| 2025-08-20 | 114.19 | $113.06 | 183600 |
| 2025-08-19 | 114.28 | $113.53 | 192600 |
| 2025-08-18 | 114.28 | $114.41 | 399200 |
| 2025-08-15 | 114.08 | $114.37 | 121100 |
| 2025-08-14 | 113.86 | $114.59 | 488900 |
| 2025-08-13 | 113.54 | $114.57 | 214300 |
| 2025-08-12 | 113.17 | $114.08 | 139400 |
| 2025-08-11 | 112.83 | $112.66 | 125900 |
| 2025-08-08 | 112.74 | $112.97 | 162900 |
| 2025-08-07 | 112.56 | $112.13 | 297100 |
| 2025-08-06 | 112.51 | $112.12 | 150500 |
| 2025-08-05 | 112.46 | $111.22 | 174400 |
| 2025-08-04 | 112.58 | $111.80 | 242200 |
| 2025-08-01 | 112.59 | $109.89 | 225800 |
| 2025-07-31 | 112.99 | $111.94 | 244900 |
| 2025-07-30 | 113.02 | $112.42 | 157600 |
| 2025-07-29 | 112.94 | $112.45 | 327700 |
| 2025-07-28 | 112.84 | $112.90 | 130000 |
| 2025-07-25 | 112.61 | $112.89 | 91200 |
| 2025-07-24 | 112.33 | $112.42 | 474500 |
| 2025-07-23 | 112.10 | $112.32 | 228500 |
| 2025-07-22 | 111.84 | $111.55 | 135900 |
| 2025-07-21 | 111.69 | $111.40 | 320300 |
| 2025-07-18 | 111.54 | $111.28 | 372600 |
| 2025-07-17 | 111.38 | $111.28 | 353000 |
| 2025-07-16 | 111.18 | $110.54 | 441600 |
| 2025-07-15 | 111.09 | $110.15 | 110100 |
| 2025-07-14 | 111.06 | $110.63 | 241900 |
| 2025-07-11 | 110.92 | $110.42 | 235400 |
| 2025-07-10 | 110.78 | $110.91 | 113700 |
| 2025-07-09 | 110.50 | $110.71 | 122200 |
| 2025-07-08 | 110.21 | $110.00 | 185200 |
| 2025-07-07 | 110.01 | $110.08 | 162300 |
| 2025-07-03 | 109.75 | $111.01 | 105100 |
| 2025-07-02 | 109.24 | $110.04 | 152200 |
| 2025-07-01 | 108.84 | $109.47 | 364500 |
| 2025-06-30 | 108.48 | $109.64 | 393400 |
| 2025-06-27 | 108.03 | $108.96 | 176900 |
| 2025-06-26 | 107.63 | $108.46 | 140600 |
| 2025-06-25 | 107.26 | $107.54 | 487100 |
| 2025-06-24 | 107.01 | $107.51 | 277900 |
| 2025-06-23 | 106.73 | $106.09 | 226000 |
| 2025-06-20 | 106.69 | $105.03 | 166300 |
| 2025-06-18 | 106.86 | $105.63 | 277500 |
| 2025-06-17 | 106.92 | $105.60 | 369000 |
| 2025-06-16 | 106.98 | $106.55 | 148900 |
| 2025-06-13 | 106.84 | $105.39 | 134600 |
| 2025-06-12 | 106.91 | $106.77 | 306900 |
| 2025-06-11 | 106.69 | $106.42 | 143800 |
| 2025-06-10 | 106.50 | $106.86 | 173200 |
| 2025-06-09 | 106.17 | $106.24 | 124700 |
| 2025-06-06 | 105.91 | $106.10 | 158000 |
| 2025-06-05 | 105.62 | $105.07 | 153600 |
| 2025-06-04 | 105.48 | $105.55 | 108100 |
| 2025-06-03 | 105.22 | $105.39 | 160800 |
| 2025-06-02 | 104.93 | $104.70 | 206900 |
| 2025-05-30 | 104.73 | $104.15 | 154200 |
| 2025-05-29 | 104.59 | $104.32 | 215200 |
| 2025-05-28 | 104.39 | $103.95 | 106400 |
| 2025-05-27 | 104.22 | $104.45 | 142600 |
| 2025-05-23 | 103.91 | $102.28 | 384200 |
| 2025-05-22 | 103.99 | $103.11 | 192500 |
| 2025-05-21 | 103.89 | $103.02 | 229200 |
| 2025-05-20 | 103.78 | $104.87 | 125900 |
| 2025-05-19 | 103.25 | $105.20 | 182500 |
| 2025-05-16 | 102.54 | $105.16 | 193100 |
| 2025-05-15 | 101.73 | $104.43 | 227900 |
| 2025-05-14 | 100.92 | $104.08 | 504000 |
| 2025-05-13 | 100.04 | $103.86 | 193800 |
| 2025-05-12 | 99.06 | $103.12 | 413200 |
| 2025-05-09 | 98.08 | $99.53 | 556700 |
| 2025-05-08 | 97.69 | $99.62 | 326500 |
| 2025-05-07 | 97.21 | $98.79 | 124900 |
| 2025-05-06 | 96.83 | $98.42 | 388700 |
| 2025-05-05 | 96.46 | $99.34 | 227800 |
| 2025-05-02 | 95.84 | $99.81 | 155800 |
| 2025-05-01 | 95.02 | $98.35 | 385700 |
| 2025-04-30 | 94.38 | $97.51 | 213400 |
| 2025-04-29 | 93.82 | $97.50 | 132000 |
| 2025-04-28 | 93.18 | $96.89 | 124500 |
| 2025-04-25 | 92.57 | $96.89 | 184800 |
| 2025-04-24 | 91.88 | $96.02 | 213400 |
| 2025-04-23 | 91.27 | $93.84 | 406900 |
| 2025-04-22 | 91.03 | $92.24 | 350700 |
| 2025-04-21 | 91.12 | $89.87 | 376200 |
| 2025-04-17 | 91.73 | $92.13 | 217300 |
| 2025-04-16 | 91.98 | $92.11 | 197400 |
| 2025-04-15 | 92.30 | $94.39 | 792500 |
| 2025-04-14 | 92.20 | $94.51 | 239300 |
| 2025-04-11 | 92.08 | $93.69 | 199900 |
| 2025-04-10 | 92.14 | $92.09 | 278900 |
| 2025-04-09 | 92.55 | $95.51 | 609400 |
| 2025-04-08 | 92.34 | $86.93 | 443500 |
| 2025-04-07 | 93.92 | $88.48 | 913900 |
| 2025-04-04 | 95.45 | $88.74 | 914800 |
| 2025-04-03 | 97.18 | $94.03 | 513300 |
| 2025-04-02 | 98.09 | $99.10 | 167800 |
| 2025-04-01 | 98.09 | $98.33 | 307700 |
| 2025-03-31 | 98.27 | $97.95 | 335700 |
| 2025-03-28 | 98.56 | $97.51 | 202700 |
| 2025-03-27 | 99.00 | $99.68 | 200200 |
| 2025-03-26 | 99.07 | $100.13 | 202400 |
| 2025-03-25 | 99.07 | $101.50 | 268100 |
| 2025-03-24 | 98.78 | $101.31 | 231400 |
| 2025-03-21 | 98.51 | $99.36 | 206300 |
| 2025-03-20 | 98.61 | $99.40 | 131600 |
| 2025-03-19 | 98.74 | $99.72 | 291000 |
| 2025-03-18 | 98.84 | $98.58 | 203100 |
| 2025-03-17 | 99.21 | $99.81 | 216200 |
| 2025-03-14 | 99.40 | $99.08 | 172400 |
| 2025-03-13 | 99.78 | $96.93 | 281400 |
| 2025-03-12 | 100.69 | $98.52 | 543500 |
| 2025-03-11 | 101.43 | $97.92 | 330000 |
| 2025-03-10 | 102.43 | $98.62 | 424100 |
| 2025-03-07 | 103.45 | $101.86 | 340500 |
| 2025-03-06 | 103.97 | $101.31 | 297100 |
| 2025-03-05 | 104.69 | $103.42 | 291200 |
| 2025-03-04 | 105.08 | $102.13 | 892400 |
| 2025-03-03 | 105.82 | $103.29 | 307700 |
| 2025-02-28 | 106.44 | $105.26 | 197500 |
| 2025-02-27 | 106.74 | $103.70 | 178600 |
| 2025-02-26 | 107.42 | $105.56 | 187200 |
| 2025-02-25 | 107.82 | $105.44 | 260000 |
| 2025-02-24 | 108.31 | $106.10 | 223600 |
| 2025-02-21 | 108.74 | $106.83 | 162800 |
| 2025-02-20 | 109.08 | $108.92 | 166300 |
| 2025-02-19 | 109.03 | $109.51 | 114700 |
| 2025-02-18 | 108.84 | $109.42 | 256100 |
| 2025-02-14 | 108.64 | $109.21 | 121300 |
| 2025-02-13 | 108.44 | $109.12 | 256000 |
| 2025-02-12 | 108.23 | $107.91 | 152500 |
| 2025-02-11 | 108.24 | $108.17 | 108100 |
| 2025-02-10 | 108.19 | $108.29 | 237500 |
| 2025-02-07 | 108.11 | $107.59 | 165200 |
| 2025-02-06 | 108.15 | $108.72 | 212900 |
| 2025-02-05 | 107.97 | $108.27 | 126300 |
| 2025-02-04 | 107.84 | $107.87 | 302700 |
| 2025-02-03 | 107.77 | $107.00 | 438300 |
| 2025-01-31 | 107.88 | $107.92 | 1.2M |
| 2025-01-30 | 107.80 | $108.35 | 163200 |
| 2025-01-29 | 107.62 | $107.86 | 208700 |
| 2025-01-28 | 107.51 | $108.51 | 163800 |
| 2025-01-27 | 107.24 | $107.24 | 423500 |
| 2025-01-24 | 107.19 | $108.87 | 140300 |
| 2025-01-23 | 106.79 | $109.08 | 156800 |
| 2025-01-22 | 106.28 | $108.59 | 242500 |
| 2025-01-21 | 105.78 | $107.76 | 271500 |
| 2025-01-17 | 105.39 | $106.70 | 181500 |
| 2025-01-16 | 105.16 | $105.66 | 121400 |
| 2025-01-15 | 105.11 | $105.96 | 153800 |
| 2025-01-14 | 105.00 | $103.96 | 177900 |
| 2025-01-13 | 105.29 | $103.89 | 273600 |
| 2025-01-10 | 105.65 | $103.83 | 322300 |
| 2025-01-08 | 106.08 | $105.48 | 186500 |
| 2025-01-07 | 106.23 | $105.35 | 232400 |
| 2025-01-06 | 106.43 | $106.81 | 204100 |
| 2025-01-03 | 106.37 | $106.04 | 157800 |
| 2025-01-02 | 106.45 | $104.62 | 238800 |
| 2024-12-31 | 106.84 | $104.89 | 298500 |
| 2024-12-30 | 107.25 | $105.36 | 351800 |
| 2024-12-27 | 107.61 | $106.55 | 126500 |
| 2024-12-26 | 107.78 | $107.83 | 169700 |
| 2024-12-24 | 107.71 | $107.81 | 176400 |
| 2024-12-23 | 107.62 | $106.65 | 294000 |
| 2024-12-20 | 107.77 | $105.99 | 335300 |
| 2024-12-19 | 108.07 | $105.01 | 359800 |
| 2024-12-18 | 108.62 | $105.09 | 208800 |
| 2024-12-17 | 109.23 | $108.61 | 182400 |
| 2024-12-16 | 109.20 | $109.10 | 241900 |
| 2024-12-13 | 109.05 | $108.51 | 183800 |
| 2024-12-12 | 108.99 | $108.50 | 159200 |
| 2024-12-11 | 108.91 | $109.09 | 263200 |
| 2024-12-10 | 108.69 | $108.07 | 190000 |
| 2024-12-09 | 108.64 | $108.45 | 151900 |
| 2024-12-06 | 108.49 | $109.09 | 253100 |
| 2024-12-05 | 108.17 | $108.59 | 135600 |
| 2024-12-04 | 107.89 | $108.97 | 380200 |
| 2024-12-03 | 107.48 | $107.97 | 197300 |
| 2024-12-02 | 107.21 | $107.88 | 480600 |
| 2024-11-29 | 106.91 | $107.50 | 263900 |
| 2024-11-27 | 106.63 | $106.80 | 246000 |
| 2024-11-26 | 106.44 | $107.22 | 223100 |
| 2024-11-25 | 106.13 | $106.73 | 280600 |
| 2024-11-22 | 105.87 | $106.14 | 182700 |
| 2024-11-21 | 105.68 | $105.62 | 230200 |
| 2024-11-20 | 105.56 | $105.05 | 230200 |
| 2024-11-19 | 105.54 | $105.05 | 280800 |
| 2024-11-18 | 105.51 | $104.49 | 539100 |
| 2024-11-15 | 105.58 | $104.04 | 294200 |
| 2024-11-14 | 105.76 | $105.67 | 210600 |
| 2024-11-13 | 105.60 | $106.45 | 192200 |
| 2024-11-12 | 105.25 | $106.49 | 152200 |
| 2024-11-11 | 104.83 | $106.76 | 255600 |
| 2024-11-08 | 104.28 | $106.62 | 343800 |
| 2024-11-07 | 103.66 | $106.09 | 256200 |
| 2024-11-06 | 103.05 | $105.15 | 363300 |
| 2024-11-05 | 102.54 | $102.42 | 204500 |
| 2024-11-04 | 102.51 | $101.05 | 180700 |
| 2024-11-01 | 102.77 | $101.28 | 173400 |
| 2024-10-31 | 103.01 | $100.78 | 276500 |
| 2024-10-30 | 103.40 | $102.99 | 123100 |
| 2024-10-29 | 103.37 | $103.34 | 248900 |
| 2024-10-28 | 103.27 | $102.94 | 125100 |
| 2024-10-25 | 103.22 | $102.51 | 129000 |
| 2024-10-24 | 103.26 | $102.46 | 196700 |
| 2024-10-23 | 103.30 | $102.09 | 134300 |
| 2024-10-22 | 103.42 | $103.25 | 239300 |
| 2024-10-21 | 103.31 | $103.36 | 257200 |
| 2024-10-18 | 103.15 | $103.57 | 95300 |
| 2024-10-17 | 102.91 | $103.12 | 238600 |
| 2024-10-16 | 102.72 | $103.12 | 118500 |
| 2024-10-15 | 102.49 | $102.75 | 142700 |
| 2024-10-14 | 102.30 | $103.43 | 137400 |
| 2024-10-11 | 101.93 | $102.55 | 129900 |
| 2024-10-10 | 101.68 | $101.91 | 115700 |
| 2024-10-09 | 101.51 | $102.09 | 131800 |
| 2024-10-08 | 101.28 | $101.38 | 187500 |
| 2024-10-07 | 101.15 | $100.18 | 818300 |
| 2024-10-04 | 101.25 | $101.20 | 197600 |
| 2024-10-03 | 101.15 | $100.25 | 169500 |
| 2024-10-02 | 101.22 | $100.49 | 164600 |
| 2024-10-01 | 101.25 | $100.50 | 416900 |
| 2024-09-30 | 101.28 | $101.65 | 335400 |
| 2024-09-27 | 101.05 | $101.23 | 745300 |
| 2024-09-26 | 100.88 | $101.52 | 101000 |
| 2024-09-25 | 100.61 | $100.97 | 389900 |
| 2024-09-24 | 100.40 | $101.24 | 249500 |
| 2024-09-23 | 100.10 | $100.88 | 350300 |
| 2024-09-20 | 99.82 | $100.71 | 130000 |
| 2024-09-19 | 99.53 | $101.38 | 160700 |
| 2024-09-18 | 99.04 | $99.51 | 224600 |
| 2024-09-17 | 98.86 | $99.79 | 116200 |
| 2024-09-16 | 98.59 | $99.76 | 162000 |
| 2024-09-13 | 98.29 | $99.65 | 105900 |
| 2024-09-12 | 97.95 | $99.04 | 127600 |
| 2024-09-11 | 97.69 | $98.11 | 126400 |
| 2024-09-10 | 97.58 | $96.91 | 123900 |
| 2024-09-09 | 97.70 | $96.45 | 126600 |
| 2024-09-06 | 97.94 | $95.39 | 139400 |
| 2024-09-05 | 98.44 | $97.10 | 138900 |
| 2024-09-04 | 98.65 | $97.27 | 123000 |
| 2024-09-03 | 98.86 | $97.50 | 134400 |
| 2024-08-30 | 99.05 | $99.75 | 85100 |
| 2024-08-29 | 98.80 | $98.73 | 105700 |
| 2024-08-28 | 98.71 | $98.77 | 126500 |
| 2024-08-27 | 98.59 | $99.55 | 109600 |
| 2024-08-26 | 98.28 | $99.36 | 125800 |
| 2024-08-23 | 97.96 | $99.79 | 132800 |
| 2024-08-22 | 97.50 | $98.51 | 179800 |
| 2024-08-21 | 97.22 | $99.50 | 121200 |
| 2024-08-20 | 96.69 | $99.06 | 155300 |
| 2024-08-19 | 96.17 | $99.16 | 119300 |
| 2024-08-16 | 95.54 | $98.19 | 123300 |
| 2024-08-15 | 95.02 | $97.98 | 126700 |
| 2024-08-14 | 94.46 | $96.19 | 193900 |
| 2024-08-13 | 94.19 | $95.96 | 342000 |
| 2024-08-12 | 93.93 | $94.10 | 183300 |
| 2024-08-09 | 94.04 | $94.16 | 115600 |
| 2024-08-08 | 94.15 | $93.77 | 154000 |
| 2024-08-07 | 94.37 | $91.46 | 195200 |
| 2024-08-06 | 95.11 | $92.25 | 215400 |
| 2024-08-05 | 95.82 | $91.37 | 461200 |
| 2024-08-02 | 96.82 | $94.27 | 234800 |
| 2024-08-01 | 97.38 | $96.19 | 181200 |
| 2024-07-31 | 97.63 | $97.68 | 140400 |
| 2024-07-30 | 97.60 | $96.12 | 107200 |
| 2024-07-29 | 97.89 | $96.72 | 124200 |
| 2024-07-26 | 98.10 | $96.62 | 146000 |
| 2024-07-25 | 98.36 | $95.44 | 214700 |
| 2024-07-24 | 98.91 | $96.06 | 156800 |
| 2024-07-23 | 99.42 | $98.60 | 181600 |
| 2024-07-22 | 99.46 | $98.67 | 152600 |
| 2024-07-19 | 99.49 | $97.48 | 190600 |
| 2024-07-18 | 99.76 | $98.12 | 130400 |
| 2024-07-17 | 99.94 | $99.06 | 110300 |
| 2024-07-16 | 99.94 | $100.75 | 96800 |
| 2024-07-15 | 99.57 | $100.01 | 159300 |
| 2024-07-12 | 99.29 | $99.70 | 144100 |
| 2024-07-11 | 99.02 | $99.00 | 132400 |
| 2024-07-10 | 98.84 | $99.82 | 159700 |
| 2024-07-09 | 98.46 | $98.82 | 132200 |
| 2024-07-08 | 98.22 | $98.80 | 183400 |
| 2024-07-05 | 97.93 | $98.63 | 129600 |
| 2024-07-03 | 97.62 | $97.97 | 89500 |
| 2024-07-02 | 97.40 | $97.50 | 200600 |
| 2024-07-01 | 97.24 | $96.86 | 132600 |
| 2024-06-28 | 97.17 | $96.62 | 253900 |
| 2024-06-27 | 97.14 | $97.02 | 477800 |
| 2024-06-26 | 97.01 | $96.82 | 513500 |
| 2024-06-25 | 96.89 | $96.63 | 478600 |
| 2024-06-24 | 96.79 | $96.10 | 166800 |
| 2024-06-21 | 96.77 | $96.53 | 145200 |
| 2024-06-20 | 96.65 | $96.90 | 170200 |
| 2024-06-18 | 96.43 | $97.37 | 142200 |
| 2024-06-17 | 96.06 | $97.11 | 133400 |
| 2024-06-14 | 95.68 | $96.36 | 100000 |
| 2024-06-13 | 95.39 | $96.28 | 140600 |
| 2024-06-12 | 95.07 | $96.12 | 165800 |
| 2024-06-11 | 94.72 | $95.12 | 66700 |
| 2024-06-10 | 94.51 | $94.78 | 128800 |
| 2024-06-07 | 94.35 | $94.54 | 104900 |
| 2024-06-06 | 94.19 | $94.75 | 134900 |
| 2024-06-05 | 93.97 | $94.74 | 102700 |
| 2024-06-04 | 93.71 | $93.41 | 143700 |
| 2024-06-03 | 93.67 | $93.33 | 147700 |
| 2024-05-31 | 93.65 | $93.09 | 141200 |
| 2024-05-30 | 93.67 | $92.53 | 136400 |
| 2024-05-29 | 93.80 | $93.16 | 186100 |
| 2024-05-28 | 93.81 | $93.91 | 149100 |
| 2024-05-24 | 93.67 | $93.80 | 171000 |
| 2024-05-23 | 93.52 | $93.17 | 222600 |
| 2024-05-22 | 93.46 | $93.86 | 170100 |
| 2024-05-21 | 93.25 | $94.10 | 244400 |
| 2024-05-20 | 92.95 | $93.96 | 107800 |
| 2024-05-17 | 92.62 | $93.74 | 292900 |
| 2024-05-16 | 92.29 | $93.68 | 417900 |
| 2024-05-15 | 91.90 | $93.93 | 191600 |
| 2024-05-14 | 91.40 | $92.74 | 163700 |
| 2024-05-13 | 91.07 | $92.18 | 362800 |
| 2024-05-10 | 90.80 | $92.13 | 161300 |
| 2024-05-09 | 90.49 | $92.03 | 101300 |
| 2024-05-08 | 90.15 | $91.58 | 150500 |
| 2024-05-07 | 89.86 | $91.66 | 117700 |
| 2024-05-06 | 89.50 | $91.60 | 93800 |
| 2024-05-03 | 89.10 | $90.60 | 103300 |
| 2024-05-02 | 88.85 | $89.41 | 120800 |
| 2024-05-01 | 88.82 | $88.41 | 147500 |
| 2024-04-30 | 88.99 | $88.63 | 164000 |
| 2024-04-29 | 89.15 | $90.11 | 100900 |
| 2024-04-26 | 89.03 | $89.88 | 148500 |
| 2024-04-25 | 88.95 | $88.83 | 149300 |
| 2024-04-24 | 89.07 | $89.28 | 198500 |
| 2024-04-23 | 89.12 | $89.13 | 635900 |
| 2024-04-22 | 89.22 | $88.06 | 231100 |
| 2024-04-19 | 89.57 | $87.24 | 267400 |
| 2024-04-18 | 90.15 | $88.19 | 203300 |
| 2024-04-17 | 90.62 | $88.45 | 182500 |
| 2024-04-16 | 91.12 | $89.08 | 215000 |
| 2024-04-15 | 91.56 | $89.27 | 247200 |
| 2024-04-12 | 92.04 | $90.51 | 450100 |
| 2024-04-11 | 92.33 | $91.91 | 125900 |
| 2024-04-10 | 92.37 | $91.12 | 413100 |
| 2024-04-09 | 92.58 | $92.17 | 160400 |
| 2024-04-08 | 92.59 | $92.04 | 134800 |
| 2024-04-05 | 92.64 | $91.92 | 121800 |
| 2024-04-04 | 92.71 | $90.95 | 134800 |
| 2024-04-03 | 93.00 | $92.15 | 177900 |
| 2024-04-02 | 93.07 | $92.05 | 144800 |
| 2024-04-01 | 93.18 | $92.87 | 174800 |
| 2024-03-28 | 93.11 | $93.19 | 235500 |
| 2024-03-27 | 92.97 | $93.17 | 118200 |
| 2024-03-26 | 92.80 | $92.35 | 324100 |
| 2024-03-25 | 92.77 | $92.61 | 195100 |
| 2024-03-22 | 92.67 | $92.86 | 136100 |
| 2024-03-21 | 92.49 | $93.07 | 137500 |
| 2024-03-20 | 92.24 | $92.63 | 320600 |
| 2024-03-19 | 92.04 | $91.70 | 128000 |
| 2024-03-18 | 91.99 | $91.22 | 191500 |
| 2024-03-15 | 92.02 | $90.71 | 263700 |
| 2024-03-14 | 92.17 | $91.67 | 269800 |
| 2024-03-13 | 92.13 | $92.01 | 150000 |
| 2024-03-12 | 92.00 | $92.25 | 197900 |
| 2024-03-11 | 91.79 | $91.14 | 168500 |
| 2024-03-08 | 91.78 | $91.39 | 217200 |
| 2024-03-07 | 91.70 | $92.08 | 233000 |
| 2024-03-06 | 91.46 | $91.08 | 649700 |
| 2024-03-05 | 91.38 | $90.60 | 177900 |
| 2024-03-04 | 91.38 | $91.63 | 424600 |
| 2024-03-01 | 91.16 | $91.78 | 183600 |
| 2024-02-29 | 90.86 | $90.86 | 161700 |
| 2024-02-28 | 90.70 | $90.48 | 199100 |
| 2024-02-27 | 90.58 | $90.64 | 150100 |
| 2024-02-26 | 90.41 | $90.44 | 135100 |
| 2024-02-23 | 90.24 | $90.66 | 318300 |
| 2024-02-22 | 89.99 | $90.64 | 151000 |
| 2024-02-21 | 89.69 | $88.64 | 116000 |
| 2024-02-20 | 89.76 | $88.76 | 154800 |
| 2024-02-16 | 89.81 | $89.42 | 297800 |
| 2024-02-15 | 89.72 | $90.00 | 117000 |
| 2024-02-14 | 89.48 | $89.43 | 171300 |
| 2024-02-13 | 89.32 | $88.40 | 133200 |
| 2024-02-12 | 89.34 | $89.79 | 360400 |
| 2024-02-09 | 89.06 | $89.87 | 206900 |
| 2024-02-08 | 88.70 | $89.21 | 121000 |
| 2024-02-07 | 88.43 | $89.00 | 218100 |
| 2024-02-06 | 88.14 | $88.26 | 179900 |
| 2024-02-05 | 87.96 | $88.01 | 181600 |
| 2024-02-02 | 87.79 | $88.35 | 368300 |
| 2024-02-01 | 87.51 | $87.33 | 424700 |
| 2024-01-31 | 87.40 | $86.21 | 317400 |
| 2024-01-30 | 87.49 | $87.77 | 274900 |
| 2024-01-29 | 87.27 | $87.97 | 211100 |
| 2024-01-26 | 86.96 | $87.17 | 286100 |
| 2024-01-25 | 86.76 | $87.23 | 276300 |
| 2024-01-24 | 86.50 | $86.90 | 193900 |
| 2024-01-23 | 86.27 | $86.98 | 199800 |
| 2024-01-22 | 85.98 | $86.76 | 410000 |
| 2024-01-19 | 85.68 | $86.40 | 162900 |
| 2024-01-18 | 85.40 | $85.23 | 141600 |
| 2024-01-17 | 85.32 | $84.46 | 155400 |
| 2024-01-16 | 85.38 | $84.92 | 366300 |
| 2024-01-12 | 85.34 | $85.11 | 126000 |
| 2024-01-11 | 85.26 | $85.13 | 115300 |
| 2024-01-10 | 85.14 | $85.16 | 155900 |
| 2024-01-09 | 85.00 | $84.59 | 112200 |
| 2024-01-08 | 84.95 | $84.65 | 339900 |
| 2024-01-05 | 84.87 | $83.27 | 167000 |
| 2024-01-04 | 85.06 | $83.14 | 182600 |
| 2024-01-03 | 85.30 | $83.29 | 156800 |
| 2024-01-02 | 85.53 | $84.32 | 204900 |
| 2023-12-29 | 85.58 | $85.06 | 335000 |
| 2023-12-28 | 85.47 | $85.41 | 248600 |
| 2023-12-27 | 85.25 | $85.29 | 201500 |
| 2023-12-26 | 85.01 | $85.13 | 186800 |
| 2023-12-22 | 84.76 | $84.76 | 201400 |
| 2023-12-21 | 84.54 | $84.60 | 381400 |
| 2023-12-20 | 84.30 | $83.64 | 417700 |
| 2023-12-19 | 84.21 | $84.92 | 255100 |
| 2023-12-18 | 83.82 | $84.32 | 222600 |
| 2023-12-15 | 83.50 | $83.96 | 226700 |
| 2023-12-14 | 83.18 | $84.33 | 152000 |
| 2023-12-13 | 82.72 | $83.90 | 171400 |
| 2023-12-12 | 82.27 | $82.67 | 409200 |
| 2023-12-11 | 82.00 | $82.20 | 163700 |
| 2023-12-08 | 81.77 | $81.91 | 196000 |
| 2023-12-07 | 81.56 | $81.52 | 254900 |
| 2023-12-06 | 81.39 | $80.81 | 151300 |
| 2023-12-05 | 81.33 | $81.13 | 130000 |
| 2023-12-04 | 81.18 | $81.09 | 232100 |
| 2023-12-01 | 81.01 | $81.50 | 248500 |
| 2023-11-30 | 80.72 | $80.83 | 296800 |
| 2023-11-29 | 80.51 | $80.61 | 122300 |
| 2023-11-28 | 80.30 | $80.48 | 171900 |
| 2023-11-27 | 80.08 | $80.47 | 238600 |
| 2023-11-24 | 79.82 | $80.52 | 58500 |
| 2023-11-22 | 79.49 | $80.49 | 150100 |
| 2023-11-21 | 79.11 | $80.12 | 303300 |
| 2023-11-20 | 78.74 | $80.42 | 268600 |
| 2023-11-17 | 78.25 | $79.68 | 211700 |
| 2023-11-16 | 77.82 | $79.59 | 163500 |
| 2023-11-15 | 77.33 | $79.50 | 134100 |
| 2023-11-14 | 76.78 | $79.35 | 184500 |
| 2023-11-13 | 76.17 | $77.59 | 197900 |
| 2023-11-10 | 75.83 | $77.67 | 161800 |
| 2023-11-09 | 75.42 | $76.44 | 258200 |
| 2023-11-08 | 75.21 | $77.14 | 278400 |
| 2023-11-07 | 74.81 | $77.05 | 193600 |
| 2023-11-06 | 74.36 | $76.63 | 277900 |
| 2023-11-03 | 73.94 | $76.46 | 132200 |
| 2023-11-02 | 73.49 | $75.54 | 188500 |
| 2023-11-01 | 73.16 | $74.08 | 386000 |
| 2023-10-31 | 73.10 | $73.26 | 192800 |
| 2023-10-30 | 73.21 | $72.80 | 242100 |
| 2023-10-27 | 73.43 | $71.95 | 171300 |
| 2023-10-26 | 73.88 | $72.18 | 209700 |
| 2023-10-25 | 74.36 | $73.12 | 176300 |
| 2023-10-24 | 74.72 | $74.36 | 172000 |
| 2023-10-23 | 74.89 | $73.79 | 155500 |
| 2023-10-20 | 75.20 | $73.89 | 198000 |
| 2023-10-19 | 75.55 | $74.82 | 388600 |
| 2023-10-18 | 75.77 | $75.52 | 130800 |
| 2023-10-17 | 75.87 | $76.75 | 143000 |
| 2023-10-16 | 75.73 | $76.71 | 137900 |
| 2023-10-13 | 75.58 | $75.82 | 286200 |
| 2023-10-12 | 75.59 | $76.40 | 135500 |
| 2023-10-11 | 75.49 | $77.01 | 84000 |
| 2023-10-10 | 75.25 | $76.64 | 145000 |
| 2023-10-09 | 75.05 | $76.20 | 189400 |
| 2023-10-06 | 74.92 | $75.84 | 231300 |
| 2023-10-05 | 74.85 | $74.86 | 89700 |
| 2023-10-04 | 74.99 | $74.91 | 175200 |
| 2023-10-03 | 75.14 | $74.17 | 328900 |
| 2023-10-02 | 75.47 | $75.34 | 183600 |
| 2023-09-29 | 75.62 | $75.22 | 222000 |
| 2023-09-28 | 75.83 | $75.31 | 124800 |
| 2023-09-27 | 76.06 | $74.70 | 104100 |
| 2023-09-26 | 76.45 | $74.65 | 248600 |
| 2023-09-25 | 76.93 | $75.80 | 368800 |
| 2023-09-22 | 77.24 | $75.53 | 121200 |
| 2023-09-21 | 77.67 | $75.66 | 241700 |
| 2023-09-20 | 78.13 | $77.00 | 203100 |
| 2023-09-19 | 78.39 | $77.76 | 182500 |
| 2023-09-18 | 78.53 | $77.96 | 134100 |
| 2023-09-15 | 78.66 | $78.01 | 149500 |
| 2023-09-14 | 78.79 | $79.26 | 144800 |
| 2023-09-13 | 78.68 | $78.57 | 129600 |
| 2023-09-12 | 78.70 | $78.55 | 69500 |
| 2023-09-11 | 78.72 | $79.14 | 147800 |
| 2023-09-08 | 78.62 | $78.48 | 91200 |
| 2023-09-07 | 78.65 | $78.42 | 102800 |
| 2023-09-06 | 78.69 | $78.76 | 244200 |
| 2023-09-05 | 78.67 | $79.35 | 197900 |
| 2023-09-01 | 78.52 | $79.65 | 158600 |
| 2023-08-31 | 78.28 | $79.48 | 185400 |
| 2023-08-30 | 78.05 | $79.55 | 218000 |
| 2023-08-29 | 77.75 | $79.17 | 179900 |
| 2023-08-28 | 77.50 | $77.89 | 109800 |
| 2023-08-25 | 77.47 | $77.35 | 707200 |
| 2023-08-24 | 77.56 | $76.91 | 177700 |
| 2023-08-23 | 77.76 | $78.04 | 168700 |
| 2023-08-22 | 77.76 | $77.06 | 131700 |
| 2023-08-21 | 77.96 | $77.26 | 213600 |
| 2023-08-18 | 78.16 | $76.61 | 197700 |
| 2023-08-17 | 78.53 | $76.58 | 283100 |
| 2023-08-16 | 78.96 | $77.43 | 99900 |
| 2023-08-15 | 79.28 | $78.06 | 110600 |
| 2023-08-14 | 79.53 | $78.90 | 112700 |
| 2023-08-11 | 79.63 | $78.40 | 215700 |
| 2023-08-10 | 79.86 | $78.57 | 187500 |
| 2023-08-09 | 80.08 | $78.50 | 125400 |
| 2023-08-08 | 80.35 | $79.17 | 124300 |
| 2023-08-07 | 80.52 | $79.68 | 204500 |
| 2023-08-04 | 80.60 | $79.03 | 135800 |
| 2023-08-03 | 80.83 | $79.36 | 157000 |
| 2023-08-02 | 81.02 | $79.63 | 225200 |
| 2023-08-01 | 81.17 | $80.85 | 424900 |
| 2023-07-31 | 81.09 | $81.10 | 267700 |
| 2023-07-28 | 80.93 | $80.95 | 272300 |
| 2023-07-27 | 80.78 | $80.01 | 269500 |
| 2023-07-26 | 80.78 | $80.58 | 160700 |
| 2023-07-25 | 80.66 | $80.55 | 123500 |
| 2023-07-24 | 80.52 | $80.28 | 208100 |
| 2023-07-21 | 80.40 | $80.08 | 158400 |
| 2023-07-20 | 80.30 | $80.08 | 142900 |
| 2023-07-19 | 80.17 | $81.04 | 265900 |
| 2023-07-18 | 79.81 | $80.84 | 142500 |
| 2023-07-17 | 79.43 | $80.14 | 93900 |
| 2023-07-14 | 79.13 | $79.68 | 187500 |
| 2023-07-13 | 78.87 | $79.70 | 529400 |
| 2023-07-12 | 78.55 | $78.88 | 307000 |
| 2023-07-11 | 78.35 | $78.26 | 253200 |
| 2023-07-10 | 78.24 | $77.71 | 164800 |
| 2023-07-07 | 78.22 | $77.49 | 186800 |
| 2023-07-06 | 78.24 | $77.62 | 412700 |
| 2023-07-05 | 78.23 | $78.30 | 461500 |
| 2023-07-03 | 78.07 | $78.48 | 107800 |
| 2023-06-30 | 77.83 | $78.35 | 130300 |
| 2023-06-29 | 77.58 | $77.44 | 81400 |
| 2023-06-28 | 77.47 | $77.12 | 183700 |
| 2023-06-27 | 77.41 | $77.05 | 223900 |
| 2023-06-26 | 77.34 | $76.10 | 212200 |
| 2023-06-23 | 77.45 | $76.47 | 197500 |
| 2023-06-22 | 77.50 | $77.12 | 383700 |
| 2023-06-21 | 77.40 | $76.80 | 138500 |
| 2023-06-20 | 77.35 | $77.37 | 325800 |
| 2023-06-16 | 77.16 | $77.65 | 335500 |
| 2023-06-15 | 76.88 | $78.20 | 179000 |
| 2023-06-14 | 76.42 | $77.27 | 237600 |
| 2023-06-13 | 76.08 | $77.13 | 203200 |
| 2023-06-12 | 75.71 | $76.57 | 107600 |
| 2023-06-09 | 75.38 | $75.72 | 153400 |
| 2023-06-08 | 75.18 | $75.62 | 190000 |
| 2023-06-07 | 74.96 | $75.16 | 278900 |
| 2023-06-06 | 74.79 | $75.65 | 244100 |
| 2023-06-05 | 74.49 | $75.37 | 164200 |
| 2023-06-02 | 74.19 | $75.58 | 252700 |
| 2023-06-01 | 73.80 | $74.46 | 135500 |
| 2023-05-31 | 73.57 | $73.73 | 197200 |
| 2023-05-30 | 73.46 | $74.05 | 237000 |
| 2023-05-26 | 73.25 | $74.00 | 132900 |
| 2023-05-25 | 73.02 | $72.90 | 193900 |
| 2023-05-24 | 72.99 | $72.19 | 133100 |
| 2023-05-23 | 73.09 | $72.79 | 296300 |
| 2023-05-22 | 73.08 | $73.62 | 162300 |
| 2023-05-19 | 72.89 | $73.49 | 137200 |
| 2023-05-18 | 72.69 | $73.74 | 249200 |
| 2023-05-17 | 72.41 | $72.93 | 152200 |
| 2023-05-16 | 72.24 | $71.99 | 152400 |
| 2023-05-15 | 72.25 | $72.40 | 313900 |
| 2023-05-12 | 72.17 | $72.11 | 516900 |
| 2023-05-11 | 72.13 | $72.22 | 229800 |
| 2023-05-10 | 72.07 | $72.28 | 168700 |
| 2023-05-09 | 71.98 | $71.86 | 182000 |
| 2023-05-08 | 71.96 | $72.19 | 182000 |
| 2023-05-05 | 71.86 | $72.11 | 197800 |
| 2023-05-04 | 71.76 | $70.77 | 135600 |
| 2023-05-03 | 71.93 | $71.24 | 194000 |
| 2023-05-02 | 72.03 | $71.66 | 197000 |
| 2023-05-01 | 72.04 | $72.41 | 195800 |
| 2023-04-28 | 71.90 | $72.46 | 442000 |
| 2023-04-27 | 71.72 | $71.87 | 252400 |
| 2023-04-26 | 71.64 | $70.39 | 158900 |
| 2023-04-25 | 71.85 | $70.58 | 405700 |
| 2023-04-24 | 72.05 | $71.80 | 116000 |
| 2023-04-21 | 72.03 | $71.85 | 286200 |
| 2023-04-20 | 71.98 | $71.76 | 244800 |
| 2023-04-19 | 71.95 | $72.19 | 153700 |
| 2023-04-18 | 71.81 | $72.22 | 112300 |
| 2023-04-17 | 71.64 | $72.16 | 321000 |
| 2023-04-14 | 71.45 | $71.89 | 213400 |
| 2023-04-13 | 71.28 | $72.05 | 130600 |
| 2023-04-12 | 71.05 | $71.00 | 179800 |
| 2023-04-11 | 71.00 | $71.37 | 159400 |
| 2023-04-10 | 70.86 | $71.39 | 196100 |
| 2023-04-06 | 70.69 | $71.28 | 162600 |
| 2023-04-05 | 70.51 | $70.95 | 147800 |
| 2023-04-04 | 70.38 | $71.37 | 140400 |
| 2023-04-03 | 70.13 | $71.78 | 201600 |
| 2023-03-31 | 69.75 | $71.71 | 135400 |
| 2023-03-30 | 69.33 | $70.63 | 240700 |
| 2023-03-29 | 69.07 | $70.18 | 221400 |
| 2023-03-28 | 68.86 | $69.16 | 360600 |
| 2023-03-27 | 68.84 | $69.37 | 177500 |
| 2023-03-24 | 68.77 | $69.36 | 434700 |
| 2023-03-23 | 68.69 | $68.91 | 286800 |
| 2023-03-22 | 68.70 | $68.68 | 297700 |
| 2023-03-21 | 68.75 | $69.92 | 224600 |
| 2023-03-20 | 68.57 | $68.87 | 166100 |
| 2023-03-17 | 68.57 | $68.38 | 243200 |
| 2023-03-16 | 68.68 | $69.32 | 240900 |
| 2023-03-15 | 68.62 | $68.07 | 227400 |
| 2023-03-14 | 68.81 | $68.34 | 249500 |
| 2023-03-13 | 68.98 | $67.09 | 304000 |
| 2023-03-10 | 69.45 | $67.23 | 288100 |
| 2023-03-09 | 69.96 | $68.41 | 170200 |
| 2023-03-08 | 70.31 | $69.86 | 300000 |
| 2023-03-07 | 70.40 | $69.75 | 257800 |
| 2023-03-06 | 70.54 | $70.76 | 160700 |
| 2023-03-03 | 70.49 | $70.86 | 190700 |
| 2023-03-02 | 70.40 | $69.67 | 181300 |
| 2023-03-01 | 70.55 | $69.23 | 212000 |
| 2023-02-28 | 70.82 | $69.53 | 193800 |
| 2023-02-27 | 71.07 | $69.69 | 153800 |
| 2023-02-24 | 71.32 | $69.44 | 107500 |
| 2023-02-23 | 71.66 | $70.29 | 107000 |
| 2023-02-22 | 71.87 | $69.91 | 245400 |
| 2023-02-21 | 72.19 | $69.92 | 197000 |
| 2023-02-17 | 72.56 | $71.54 | 174200 |
| 2023-02-16 | 72.64 | $71.69 | 371300 |
| 2023-02-15 | 72.69 | $72.78 | 175800 |
| 2023-02-14 | 72.51 | $72.30 | 385300 |
| 2023-02-13 | 72.40 | $72.24 | 304500 |
| 2023-02-10 | 72.27 | $71.33 | 150900 |
| 2023-02-09 | 72.30 | $71.42 | 184100 |
| 2023-02-08 | 72.32 | $72.18 | 102000 |
| 2023-02-07 | 72.16 | $72.98 | 140200 |
| 2023-02-06 | 71.81 | $72.09 | 180600 |
| 2023-02-03 | 71.57 | $72.66 | 201300 |
| 2023-02-02 | 71.17 | $73.55 | 188400 |
| 2023-02-01 | 70.51 | $72.06 | 106400 |
| 2023-01-31 | 70.05 | $71.07 | 260000 |
| 2023-01-30 | 69.72 | $69.93 | 223700 |
| 2023-01-27 | 69.57 | $70.88 | 183600 |
| 2023-01-26 | 69.20 | $70.53 | 153000 |
| 2023-01-25 | 68.83 | $69.67 | 211700 |
| 2023-01-24 | 68.58 | $69.69 | 176500 |
| 2023-01-23 | 68.28 | $69.82 | 219200 |
| 2023-01-20 | 67.90 | $68.86 | 136200 |
| 2023-01-19 | 67.66 | $67.44 | 280900 |
| 2023-01-18 | 67.69 | $68.04 | 193700 |
| 2023-01-17 | 67.58 | $69.02 | 328100 |
| 2023-01-13 | 67.26 | $69.05 | 166700 |
| 2023-01-12 | 66.88 | $68.70 | 176100 |
| 2023-01-11 | 66.50 | $68.39 | 215000 |
| 2023-01-10 | 66.14 | $67.39 | 136100 |
| 2023-01-09 | 65.93 | $66.89 | 206600 |
| 2023-01-06 | 65.80 | $66.80 | 155800 |
| 2023-01-05 | 65.67 | $65.27 | 201500 |
| 2023-01-04 | 65.84 | $66.18 | 145500 |
| 2023-01-03 | 65.85 | $65.61 | 230800 |
| 2022-12-30 | 65.99 | $65.86 | 295600 |
| 2022-12-29 | 66.11 | $66.04 | 329500 |
| 2022-12-28 | 66.21 | $64.74 | 418300 |
| 2022-12-27 | 66.60 | $65.53 | 520200 |
| 2022-12-23 | 66.89 | $65.90 | 241800 |
| 2022-12-22 | 67.16 | $65.66 | 362200 |
| 2022-12-21 | 67.52 | $66.60 | 491400 |
| 2022-12-20 | 67.74 | $65.66 | 709200 |
| 2022-12-19 | 68.20 | $65.61 | 366000 |
| 2022-12-16 | 68.74 | $66.33 | 581800 |
| 2022-12-15 | 69.21 | $67.43 | 269400 |
| 2022-12-14 | 69.53 | $69.26 | 247400 |
| 2022-12-13 | 69.51 | $69.71 | 273400 |
| 2022-12-12 | 69.38 | $69.16 | 193200 |
| 2022-12-09 | 69.35 | $68.29 | 341200 |
| 2022-12-08 | 69.49 | $68.72 | 256900 |
| 2022-12-07 | 69.55 | $68.06 | 153200 |
| 2022-12-06 | 69.76 | $68.17 | 171300 |
| 2022-12-05 | 69.98 | $69.21 | 148200 |
| 2022-12-02 | 70.00 | $70.62 | 288000 |
| 2022-12-01 | 69.73 | $70.72 | 442700 |
| 2022-11-30 | 69.38 | $70.74 | 166600 |
| 2022-11-29 | 68.97 | $68.36 | 356100 |
| 2022-11-28 | 68.98 | $68.53 | 211300 |
| 2022-11-25 | 68.96 | $69.60 | 44800 |
| 2022-11-23 | 68.70 | $69.64 | 201000 |
| 2022-11-22 | 68.38 | $69.10 | 188800 |
| 2022-11-21 | 68.12 | $68.22 | 470100 |
| 2022-11-18 | 68.00 | $68.58 | 131200 |
| 2022-11-17 | 67.78 | $68.22 | 182900 |
| 2022-11-16 | 67.59 | $68.57 | 306000 |
| 2022-11-15 | 67.30 | $69.23 | 383000 |
| 2022-11-14 | 66.82 | $68.58 | 222300 |
| 2022-11-11 | 66.39 | $69.29 | 268500 |
| 2022-11-10 | 65.75 | $68.52 | 255600 |
| 2022-11-09 | 65.16 | $64.50 | 315700 |
| 2022-11-08 | 65.33 | $65.85 | 283000 |
| 2022-11-07 | 65.24 | $65.50 | 327300 |
| 2022-11-04 | 65.21 | $64.88 | 246900 |
| 2022-11-03 | 65.31 | $64.08 | 589200 |
| 2022-11-02 | 65.59 | $64.90 | 241100 |
| 2022-11-01 | 65.75 | $66.86 | 169400 |
| 2022-10-31 | 65.52 | $67.15 | 184700 |
| 2022-10-28 | 65.19 | $67.68 | 241500 |
| 2022-10-27 | 64.70 | $66.07 | 679900 |
| 2022-10-26 | 64.47 | $66.54 | 161900 |
| 2022-10-25 | 64.12 | $67.18 | 627000 |
| 2022-10-24 | 63.57 | $65.86 | 272600 |
| 2022-10-21 | 63.22 | $65.11 | 136100 |
| 2022-10-20 | 62.99 | $63.66 | 202300 |
| 2022-10-19 | 63.02 | $64.23 | 208700 |
| 2022-10-18 | 62.96 | $64.94 | 271800 |
| 2022-10-17 | 62.74 | $64.23 | 802400 |
| 2022-10-14 | 62.65 | $62.41 | 249100 |
| 2022-10-13 | 62.94 | $63.92 | 569400 |
| 2022-10-12 | 62.98 | $62.43 | 646000 |
| 2022-10-11 | 63.34 | $62.57 | 457000 |
| 2022-10-10 | 63.74 | $63.02 | 310700 |
| 2022-10-07 | 64.13 | $63.56 | 228200 |
| 2022-10-06 | 64.47 | $65.62 | 349300 |
| 2022-10-05 | 64.45 | $66.27 | 410900 |
| 2022-10-04 | 64.30 | $66.48 | 405600 |
| 2022-10-03 | 64.09 | $64.35 | 542500 |
| 2022-09-30 | 64.31 | $62.91 | 552400 |
| 2022-09-29 | 64.89 | $63.81 | 307000 |
| 2022-09-28 | 65.38 | $65.21 | 288000 |
| 2022-09-27 | 65.66 | $63.94 | 518700 |
| 2022-09-26 | 66.28 | $64.01 | 317500 |
| 2022-09-23 | 66.98 | $64.62 | 756300 |
| 2022-09-22 | 67.69 | $65.61 | 746900 |
| 2022-09-21 | 68.30 | $66.35 | 702900 |
| 2022-09-20 | 68.87 | $67.58 | 157300 |
| 2022-09-19 | 69.28 | $68.41 | 279100 |
| 2022-09-16 | 69.58 | $67.94 | 490600 |
| 2022-09-15 | 70.04 | $68.76 | 580000 |
| 2022-09-14 | 70.40 | $69.42 | 209400 |
| 2022-09-13 | 70.68 | $69.30 | 322000 |
| 2022-09-12 | 71.04 | $72.56 | 255300 |
| 2022-09-09 | 70.77 | $71.79 | 263100 |
| 2022-09-08 | 70.63 | $70.55 | 169400 |
| 2022-09-07 | 70.72 | $70.00 | 304700 |
| 2022-09-06 | 70.95 | $68.60 | 182200 |
| 2022-09-02 | 71.52 | $68.95 | 282300 |
| 2022-09-01 | 72.11 | $69.70 | 445200 |
| 2022-08-31 | 72.63 | $69.62 | 233200 |
| 2022-08-30 | 73.26 | $70.12 | 226200 |
| 2022-08-29 | 73.87 | $70.82 | 358400 |
| 2022-08-26 | 74.44 | $71.45 | 155300 |
| 2022-08-25 | 74.96 | $74.08 | 191600 |
| 2022-08-24 | 75.00 | $72.94 | 777400 |
| 2022-08-23 | 75.27 | $72.75 | 184400 |
| 2022-08-22 | 75.63 | $73.06 | 194100 |
| 2022-08-19 | 75.96 | $74.73 | 185600 |
| 2022-08-18 | 75.99 | $75.93 | 283500 |
| 2022-08-17 | 75.76 | $75.81 | 152500 |
| 2022-08-16 | 75.50 | $76.54 | 476800 |
| 2022-08-15 | 75.03 | $76.44 | 241400 |
| 2022-08-12 | 74.50 | $76.04 | 248600 |
| 2022-08-11 | 73.95 | $74.69 | 223100 |
| 2022-08-10 | 73.59 | $74.86 | 253400 |
| 2022-08-09 | 73.13 | $73.07 | 280500 |
| 2022-08-08 | 72.96 | $73.64 | 266000 |
| 2022-08-05 | 72.64 | $73.61 | 200600 |
| 2022-08-04 | 72.26 | $73.71 | 193000 |
| 2022-08-03 | 71.79 | $73.62 | 236200 |
| 2022-08-02 | 71.26 | $72.17 | 345900 |
| 2022-08-01 | 70.94 | $72.64 | 363900 |
| 2022-07-29 | 70.46 | $72.77 | 295600 |
| 2022-07-28 | 69.88 | $71.85 | 175900 |
| 2022-07-27 | 69.39 | $71.00 | 179900 |
| 2022-07-26 | 69.00 | $69.00 | 138200 |
| 2022-07-25 | 68.97 | $69.96 | 261400 |
| 2022-07-22 | 68.72 | $70.09 | 320200 |
| 2022-07-21 | 68.42 | $70.87 | 188200 |
| 2022-07-20 | 67.89 | $70.05 | 695600 |
| 2022-07-19 | 67.46 | $69.48 | 317900 |
| 2022-07-18 | 67.08 | $67.51 | 474600 |
| 2022-07-15 | 67.05 | $68.08 | 200300 |
| 2022-07-14 | 66.91 | $66.75 | 495600 |
| 2022-07-13 | 67.03 | $66.98 | 271500 |
| 2022-07-12 | 67.12 | $67.27 | 186700 |
| 2022-07-11 | 67.17 | $67.92 | 236500 |
| 2022-07-08 | 67.09 | $68.87 | 191400 |
| 2022-07-07 | 66.81 | $68.93 | 218400 |
| 2022-07-06 | 66.47 | $67.84 | 361700 |
| 2022-07-05 | 66.32 | $67.59 | 664700 |
| 2022-07-01 | 66.20 | $67.04 | 322500 |
| 2022-06-30 | 66.18 | $66.40 | 430000 |
| 2022-06-29 | 66.31 | $67.03 | 288400 |
| 2022-06-28 | 66.33 | $67.01 | 583000 |
| 2022-06-27 | 66.37 | $68.62 | 482600 |
| 2022-06-24 | 66.09 | $68.97 | 315000 |
| 2022-06-23 | 65.70 | $66.80 | 760800 |
| 2022-06-22 | 65.72 | $65.79 | 1.0M |
| 2022-06-21 | 65.96 | $65.71 | 578600 |
| 2022-06-17 | 66.27 | $64.33 | 494400 |
| 2022-06-16 | 66.94 | $63.97 | 812600 |
| 2022-06-15 | 67.80 | $66.26 | 364900 |
| 2022-06-14 | 68.33 | $65.07 | 832700 |
| 2022-06-13 | 69.20 | $65.25 | 1.1M |
| 2022-06-10 | 70.19 | $67.99 | 596800 |
| 2022-06-09 | 70.75 | $70.20 | 501800 |
| 2022-06-08 | 70.95 | $71.91 | 692800 |
| 2022-06-07 | 70.83 | $72.71 | 372500 |
| 2022-06-06 | 70.52 | $72.04 | 281100 |
| 2022-06-03 | 70.30 | $71.82 | 290300 |
| 2022-06-02 | 70.11 | $73.20 | 295000 |
| 2022-06-01 | 69.59 | $71.59 | 492800 |
| 2022-05-31 | 69.35 | $72.27 | 333300 |
| 2022-05-27 | 68.93 | $72.70 | 531900 |
| 2022-05-26 | 68.37 | $70.81 | 416000 |
| 2022-05-25 | 68.13 | $69.31 | 341400 |
| 2022-05-24 | 68.18 | $68.51 | 511800 |
| 2022-05-23 | 68.42 | $69.38 | 522400 |
| 2022-05-20 | 68.53 | $68.21 | 385000 |
| 2022-05-19 | 68.92 | $68.21 | 486600 |
| 2022-05-18 | 69.39 | $68.46 | 297800 |
| 2022-05-17 | 69.91 | $71.51 | 295800 |
| 2022-05-16 | 69.87 | $69.90 | 402100 |
| 2022-05-13 | 70.19 | $70.45 | 365500 |
| 2022-05-12 | 70.46 | $68.52 | 533700 |
| 2022-05-11 | 71.19 | $68.42 | 525400 |
| 2022-05-10 | 72.07 | $69.92 | 493500 |
| 2022-05-09 | 72.80 | $69.74 | 511100 |
| 2022-05-06 | 73.69 | $72.17 | 385900 |
| 2022-05-05 | 74.23 | $72.90 | 403700 |
| 2022-05-04 | 74.71 | $75.94 | 343200 |
| 2022-05-03 | 74.63 | $73.81 | 428900 |
| 2022-05-02 | 75.00 | $73.57 | 521400 |
| 2022-04-29 | 75.49 | $72.99 | 555000 |
| 2022-04-28 | 76.19 | $75.90 | 451200 |
| 2022-04-27 | 76.40 | $73.92 | 460900 |
| 2022-04-26 | 77.06 | $73.85 | 503000 |
| 2022-04-25 | 77.85 | $76.30 | 716200 |
| 2022-04-22 | 78.26 | $75.60 | 756000 |
| 2022-04-21 | 78.88 | $77.75 | 311300 |
| 2022-04-20 | 79.15 | $79.03 | 290300 |
| 2022-04-19 | 79.19 | $79.21 | 254300 |
| 2022-04-18 | 79.20 | $77.72 | 529400 |
| 2022-04-14 | 79.53 | $77.92 | 287200 |
| 2022-04-13 | 79.87 | $79.09 | 243900 |
| 2022-04-12 | 80.02 | $77.98 | 251600 |
| 2022-04-11 | 80.43 | $78.33 | 369200 |
| 2022-04-08 | 80.82 | $79.66 | 322100 |
| 2022-04-07 | 80.99 | $80.05 | 147400 |
| 2022-04-06 | 81.11 | $79.80 | 281500 |
| 2022-04-05 | 81.29 | $80.92 | 180800 |
| 2022-04-04 | 81.26 | $82.17 | 298100 |
| 2022-04-01 | 80.96 | $81.30 | 237900 |
| 2022-03-31 | 80.78 | $81.08 | 274900 |
| 2022-03-30 | 80.62 | $82.30 | 196100 |
| 2022-03-29 | 80.17 | $83.13 | 149300 |
| 2022-03-28 | 79.47 | $81.79 | 219700 |
| 2022-03-25 | 78.94 | $81.00 | 372400 |
| 2022-03-24 | 78.49 | $80.85 | 262100 |
| 2022-03-23 | 78.00 | $79.65 | 345700 |
| 2022-03-22 | 77.68 | $80.89 | 173100 |
| 2022-03-21 | 77.05 | $79.74 | 806400 |
| 2022-03-18 | 76.57 | $80.04 | 397400 |
| 2022-03-17 | 75.96 | $79.06 | 282600 |
| 2022-03-16 | 75.45 | $78.08 | 411900 |
| 2022-03-15 | 75.09 | $75.96 | 340200 |
| 2022-03-14 | 75.12 | $74.16 | 639400 |
| 2022-03-11 | 75.55 | $74.84 | 384500 |
| 2022-03-10 | 75.91 | $76.02 | 311400 |
| 2022-03-09 | 76.10 | $76.51 | 333700 |
| 2022-03-08 | 76.22 | $74.15 | 733200 |
| 2022-03-07 | 76.87 | $74.62 | 776600 |
| 2022-03-04 | 77.53 | $77.27 | 521900 |
| 2022-03-03 | 77.75 | $78.24 | 291600 |
| 2022-03-02 | 77.81 | $78.95 | 210700 |
| 2022-03-01 | 77.74 | $77.49 | 360900 |
| 2022-02-28 | 77.97 | $78.83 | 509900 |
| 2022-02-25 | 77.97 | $79.03 | 303300 |
| 2022-02-24 | 77.93 | $77.32 | 762500 |
| 2022-02-23 | 78.26 | $75.88 | 577100 |
| 2022-02-22 | 78.95 | $77.47 | 556700 |
| 2022-02-18 | 79.43 | $78.34 | 317500 |
| 2022-02-17 | 79.81 | $78.95 | 310400 |
| 2022-02-16 | 80.13 | $80.97 | 338700 |
| 2022-02-15 | 80.08 | $80.94 | 253200 |
| 2022-02-14 | 80.03 | $79.42 | 607600 |
| 2022-02-11 | 80.31 | $79.59 | 331000 |
| 2022-02-10 | 80.60 | $81.45 | 312100 |
| 2022-02-09 | 80.55 | $82.94 | 349600 |
| 2022-02-08 | 80.19 | $81.57 | 356000 |
| 2022-02-07 | 80.07 | $80.67 | 233800 |
| 2022-02-04 | 80.13 | $81.08 | 478400 |
| 2022-02-03 | 80.11 | $80.50 | 843100 |
| 2022-02-02 | 80.23 | $82.65 | 332800 |
| 2022-02-01 | 79.93 | $81.95 | 426800 |
| 2022-01-31 | 79.73 | $81.59 | 371700 |
| 2022-01-28 | 79.59 | $79.70 | 242500 |
| 2022-01-27 | 79.85 | $77.52 | 314700 |
| 2022-01-26 | 80.61 | $78.20 | 472100 |
| 2022-01-25 | 81.37 | $78.44 | 351900 |
| 2022-01-24 | 82.21 | $79.79 | 690300 |
| 2022-01-21 | 82.91 | $79.29 | 501600 |
| 2022-01-20 | 83.83 | $80.97 | 522700 |
| 2022-01-19 | 84.56 | $81.93 | 339400 |
| 2022-01-18 | 85.20 | $82.83 | 473900 |
| 2022-01-14 | 85.76 | $84.56 | 437900 |
| 2022-01-13 | 86.05 | $84.61 | 175800 |
| 2022-01-12 | 86.38 | $86.02 | 309300 |
| 2022-01-11 | 86.46 | $85.88 | 203900 |
| 2022-01-10 | 86.58 | $85.02 | 520300 |
| 2022-01-07 | 86.91 | $85.14 | 303000 |
| 2022-01-06 | 87.26 | $85.72 | 377600 |
| 2022-01-05 | 87.55 | $85.83 | 293000 |
| 2022-01-04 | 87.85 | $87.92 | 318300 |
| 2022-01-03 | 87.76 | $88.30 | 576200 |
| 2021-12-31 | 87.57 | $87.89 | 1.4M |
| 2021-12-30 | 87.43 | $88.16 | 196600 |
| 2021-12-29 | 87.21 | $88.35 | 222600 |
| 2021-12-28 | 86.91 | $88.26 | 201600 |
| 2021-12-27 | 86.59 | $88.45 | 185800 |
| 2021-12-23 | 86.16 | $87.27 | 437400 |
| 2021-12-22 | 85.92 | $86.65 | 600300 |
| 2021-12-21 | 85.77 | $85.83 | 874300 |
| 2021-12-20 | 85.76 | $84.09 | 428700 |
| 2021-12-17 | 86.13 | $85.14 | 257800 |
| 2021-12-16 | 86.33 | $85.94 | 456900 |
| 2021-12-15 | 86.39 | $87.05 | 247300 |
| 2021-12-14 | 86.23 | $85.50 | 283000 |
| 2021-12-13 | 86.37 | $86.28 | 174800 |
| 2021-12-10 | 86.36 | $87.03 | 248600 |
| 2021-12-09 | 86.20 | $86.38 | 144600 |
| 2021-12-08 | 86.15 | $87.22 | 488100 |
| 2021-12-07 | 85.90 | $86.85 | 272200 |
| 2021-12-06 | 85.70 | $84.91 | 145500 |
| 2021-12-03 | 85.88 | $83.86 | 373000 |
| 2021-12-02 | 86.30 | $84.92 | 341800 |
| 2021-12-01 | 86.56 | $83.67 | 557900 |
| 2021-11-30 | 87.13 | $84.80 | 459400 |
| 2021-11-29 | 87.55 | $86.55 | 289200 |
| 2021-11-26 | 87.67 | $85.46 | 262000 |
| 2021-11-24 | 88.03 | $87.40 | 157300 |
| 2021-11-23 | 88.03 | $87.14 | 258300 |
| 2021-11-22 | 88.07 | $87.20 | 334100 |
| 2021-11-19 | 88.11 | $87.72 | 222500 |
| 2021-11-18 | 88.03 | $87.87 | 155100 |
| 2021-11-17 | 87.90 | $87.59 | 246900 |
| 2021-11-16 | 87.80 | $87.91 | 194800 |
| 2021-11-15 | 87.61 | $87.42 | 210700 |
| 2021-11-12 | 87.48 | $87.49 | 306700 |
| 2021-11-11 | 87.31 | $86.78 | 180700 |
| 2021-11-10 | 87.25 | $86.62 | 275100 |
| 2021-11-09 | 87.20 | $87.46 | 241800 |
| 2021-11-08 | 86.97 | $87.81 | 222800 |
| 2021-11-05 | 86.61 | $87.68 | 254400 |
| 2021-11-04 | 86.22 | $87.44 | 399300 |
| 2021-11-03 | 85.80 | $87.04 | 330300 |
| 2021-11-02 | 85.40 | $86.36 | 215000 |
| 2021-11-01 | 85.06 | $86.06 | 217500 |
| 2021-10-29 | 84.73 | $85.73 | 169600 |
| 2021-10-28 | 84.41 | $85.54 | 316600 |
| 2021-10-27 | 84.08 | $84.56 | 117800 |
| 2021-10-26 | 83.89 | $85.00 | 198500 |
| 2021-10-25 | 83.58 | $84.95 | 205500 |
| 2021-10-22 | 83.22 | $84.51 | 271400 |
| 2021-10-21 | 82.90 | $84.68 | 223400 |
| 2021-10-20 | 82.49 | $84.28 | 280300 |
| 2021-10-19 | 82.09 | $84.00 | 351400 |
| 2021-10-18 | 81.69 | $83.42 | 255100 |
| 2021-10-15 | 81.35 | $83.06 | 142900 |
| 2021-10-14 | 81.03 | $82.54 | 150200 |
| 2021-10-13 | 80.77 | $81.12 | 187600 |
| 2021-10-12 | 80.77 | $80.75 | 234800 |
| 2021-10-11 | 80.86 | $80.77 | 235900 |
| 2021-10-08 | 80.96 | $81.36 | 121000 |
| 2021-10-07 | 80.96 | $81.69 | 341900 |
| 2021-10-06 | 80.89 | $80.89 | 333600 |
| 2021-10-05 | 80.98 | $80.53 | 333200 |
| 2021-10-04 | 81.16 | $79.70 | 545700 |
| 2021-10-01 | 81.56 | $80.95 | 299500 |
| 2021-09-30 | 81.76 | $80.06 | 248400 |
| 2021-09-29 | 82.18 | $80.91 | 171200 |
| 2021-09-28 | 82.50 | $80.86 | 285400 |
| 2021-09-27 | 82.87 | $82.73 | 190300 |
| 2021-09-24 | 82.92 | $83.03 | 383800 |
| 2021-09-23 | 82.90 | $83.00 | 294000 |
| 2021-09-22 | 82.90 | $82.06 | 189400 |
| 2021-09-21 | 83.09 | $81.31 | 290500 |
| 2021-09-20 | 83.46 | $81.28 | 322700 |
| 2021-09-17 | 83.91 | $82.74 | 306700 |
| 2021-09-16 | 84.12 | $83.66 | 146200 |
| 2021-09-15 | 84.16 | $83.67 | 292500 |
| 2021-09-14 | 84.21 | $83.03 | 405500 |
| 2021-09-13 | 84.39 | $83.45 | 249500 |
| 2021-09-10 | 84.52 | $83.35 | 376400 |
| 2021-09-09 | 84.68 | $84.03 | 164200 |
| 2021-09-08 | 84.72 | $84.40 | 152300 |
| 2021-09-07 | 84.68 | $84.57 | 170300 |
| 2021-09-03 | 84.59 | $84.88 | 272300 |
| 2021-09-02 | 84.42 | $84.82 | 276300 |
| 2021-09-01 | 84.22 | $84.63 | 277900 |
| 2021-08-31 | 84.03 | $84.46 | 188300 |
| 2021-08-30 | 83.85 | $84.57 | 264800 |
| 2021-08-27 | 83.60 | $84.15 | 159600 |
| 2021-08-26 | 83.40 | $83.31 | 158000 |
| 2021-08-25 | 83.34 | $83.83 | 184000 |
| 2021-08-24 | 83.16 | $83.62 | 263100 |
| 2021-08-23 | 82.98 | $83.43 | 265300 |
| 2021-08-20 | 82.82 | $82.64 | 233500 |
| 2021-08-19 | 82.79 | $81.88 | 163200 |
| 2021-08-18 | 82.91 | $81.78 | 200800 |
| 2021-08-17 | 83.08 | $82.62 | 189800 |
| 2021-08-16 | 83.08 | $83.21 | 116900 |
| 2021-08-13 | 82.96 | $83.10 | 199000 |
| 2021-08-12 | 82.84 | $82.92 | 119700 |
| 2021-08-11 | 82.73 | $82.64 | 166400 |
| 2021-08-10 | 82.66 | $82.54 | 237200 |
| 2021-08-09 | 82.59 | $82.62 | 631600 |
| 2021-08-06 | 82.49 | $82.65 | 220900 |
| 2021-08-05 | 82.36 | $82.61 | 342900 |
| 2021-08-04 | 82.22 | $82.05 | 123900 |
| 2021-08-03 | 82.17 | $82.27 | 228000 |
| 2021-08-02 | 82.06 | $81.72 | 247500 |
| 2021-07-30 | 82.04 | $81.84 | 381400 |
| 2021-07-29 | 81.99 | $82.25 | 136800 |
| 2021-07-28 | 81.84 | $81.92 | 184100 |
| 2021-07-27 | 81.73 | $81.81 | 165600 |
| 2021-07-26 | 81.62 | $82.32 | 210600 |
| 2021-07-23 | 81.39 | $82.28 | 212900 |
| 2021-07-22 | 81.11 | $81.38 | 106300 |
| 2021-07-21 | 80.99 | $81.20 | 211300 |
| 2021-07-20 | 80.87 | $80.57 | 207300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
132.84
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
62.31
Average
91.87
Maximum
134.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 132.84 | $131.55 | 370652 |
| 2026-07-16 | 133.20 | $133.17 | 84300 |
| 2026-07-15 | 133.12 | $134.00 | 151448 |
| 2026-07-14 | 132.76 | $133.29 | 108609 |
| 2026-07-13 | 132.53 | $132.52 | 181117 |
| 2026-07-10 | 132.49 | $133.79 | 232934 |
| 2026-07-09 | 132.03 | $133.30 | 97700 |
| 2026-07-08 | 131.62 | $131.80 | 145222 |
| 2026-07-07 | 131.59 | $132.29 | 83911 |
| 2026-07-06 | 131.41 | $133.10 | 97635 |
| 2026-07-02 | 130.92 | $131.90 | 126100 |
| 2026-07-01 | 130.71 | $132.30 | 306347 |
| 2026-06-30 | 130.33 | $132.24 | 176219 |
| 2026-06-29 | 129.90 | $131.21 | 121226 |
| 2026-06-26 | 129.70 | $129.10 | 107338 |
| 2026-06-25 | 130.14 | $129.45 | 356834 |
| 2026-06-24 | 130.57 | $129.65 | 344300 |
| 2026-06-23 | 131.04 | $129.72 | 248400 |
| 2026-06-22 | 131.59 | $131.70 | 183812 |
| 2026-06-18 | 131.63 | $132.38 | 158436 |
| 2026-06-17 | 131.47 | $130.82 | 161129 |
| 2026-06-16 | 131.75 | $132.57 | 385702 |
| 2026-06-15 | 131.54 | $133.63 | 759300 |
| 2026-06-12 | 130.95 | $131.00 | 127244 |
| 2026-06-11 | 131.05 | $130.32 | 215209 |
| 2026-06-10 | 131.39 | $127.91 | 160520 |
| 2026-06-09 | 132.56 | $130.12 | 179557 |
| 2026-06-08 | 133.27 | $130.56 | 308577 |
| 2026-06-05 | 133.98 | $130.10 | 297959 |
| 2026-06-04 | 134.96 | $134.19 | 162300 |
| 2026-06-03 | 134.82 | $133.61 | 174200 |
| 2026-06-02 | 134.79 | $134.80 | 429237 |
| 2026-06-01 | 134.35 | $134.68 | 215300 |
| 2026-05-29 | 133.80 | $134.05 | 197016 |
| 2026-05-28 | 133.29 | $133.57 | 237828 |
| 2026-05-27 | 132.79 | $132.71 | 225800 |
| 2026-05-26 | 132.41 | $132.55 | 122400 |
| 2026-05-22 | 131.97 | $131.47 | 177000 |
| 2026-05-21 | 131.72 | $130.94 | 138101 |
| 2026-05-20 | 131.56 | $130.52 | 132010 |
| 2026-05-19 | 131.45 | $128.79 | 258525 |
| 2026-05-18 | 131.83 | $129.68 | 198403 |
| 2026-05-15 | 131.95 | $129.93 | 103625 |
| 2026-05-14 | 131.98 | $131.67 | 114125 |
| 2026-05-13 | 131.40 | $130.64 | 144837 |
| 2026-05-12 | 130.97 | $129.78 | 100700 |
| 2026-05-11 | 130.67 | $130.27 | 136500 |
| 2026-05-08 | 130.09 | $130.20 | 131600 |
| 2026-05-07 | 129.35 | $128.94 | 501842 |
| 2026-05-06 | 128.80 | $129.29 | 347748 |
| 2026-05-05 | 127.96 | $127.14 | 279030 |
| 2026-05-04 | 127.56 | $125.95 | 158800 |
| 2026-05-01 | 127.41 | $126.33 | 92100 |
| 2026-04-30 | 127.05 | $125.77 | 539100 |
| 2026-04-29 | 126.74 | $124.63 | 150018 |
| 2026-04-28 | 126.66 | $124.69 | 109800 |
| 2026-04-27 | 126.49 | $125.55 | 105200 |
| 2026-04-24 | 125.96 | $125.28 | 121400 |
| 2026-04-23 | 125.34 | $124.07 | 172900 |
| 2026-04-22 | 124.91 | $125.00 | 407400 |
| 2026-04-21 | 124.03 | $123.67 | 117700 |
| 2026-04-20 | 123.33 | $124.45 | 368000 |
| 2026-04-17 | 122.18 | $124.62 | 138044 |
| 2026-04-16 | 120.68 | $122.74 | 423500 |
| 2026-04-15 | 119.41 | $122.39 | 306425 |
| 2026-04-14 | 117.94 | $121.13 | 210044 |
| 2026-04-13 | 116.52 | $119.38 | 147100 |
| 2026-04-10 | 115.34 | $117.88 | 150143 |
| 2026-04-09 | 114.37 | $117.94 | 197820 |
| 2026-04-08 | 113.18 | $117.26 | 175800 |
| 2026-04-07 | 111.94 | $114.04 | 147400 |
| 2026-04-06 | 111.48 | $113.99 | 156009 |
| 2026-04-02 | 110.95 | $113.39 | 168851 |
| 2026-04-01 | 110.53 | $113.29 | 631345 |
| 2026-03-31 | 110.09 | $112.27 | 646753 |
| 2026-03-30 | 109.91 | $108.58 | 428242 |
| 2026-03-27 | 110.90 | $108.95 | 261900 |
| 2026-03-26 | 112.03 | $111.27 | 172600 |
| 2026-03-25 | 112.71 | $113.48 | 215500 |
| 2026-03-24 | 112.86 | $112.74 | 280339 |
| 2026-03-23 | 113.32 | $113.42 | 207843 |
| 2026-03-20 | 113.69 | $112.08 | 225546 |
| 2026-03-19 | 114.60 | $114.16 | 201700 |
| 2026-03-18 | 115.08 | $114.45 | 163800 |
| 2026-03-17 | 115.59 | $116.22 | 94720 |
| 2026-03-16 | 115.68 | $115.80 | 162510 |
| 2026-03-13 | 115.94 | $114.51 | 326050 |
| 2026-03-12 | 116.68 | $115.32 | 207405 |
| 2026-03-11 | 117.36 | $117.40 | 125511 |
| 2026-03-10 | 117.53 | $117.56 | 140613 |
| 2026-03-09 | 117.71 | $117.75 | 611828 |
| 2026-03-06 | 117.89 | $116.62 | 257310 |
| 2026-03-05 | 118.47 | $118.43 | 340000 |
| 2026-03-04 | 118.62 | $118.96 | 148828 |
| 2026-03-03 | 118.64 | $118.02 | 443607 |
| 2026-03-02 | 118.98 | $119.11 | 320200 |
| 2026-02-27 | 119.06 | $119.05 | 214800 |
| 2026-02-26 | 119.18 | $119.93 | 159632 |
| 2026-02-25 | 119.06 | $120.53 | 149000 |
| 2026-02-24 | 118.73 | $119.39 | 177026 |
| 2026-02-23 | 118.71 | $118.46 | 248900 |
| 2026-02-20 | 118.99 | $119.99 | 186461 |
| 2026-02-19 | 118.86 | $119.09 | 167111 |
| 2026-02-18 | 119.00 | $119.47 | 192807 |
| 2026-02-17 | 119.07 | $118.78 | 296100 |
| 2026-02-13 | 119.39 | $118.54 | 211922 |
| 2026-02-12 | 119.86 | $118.54 | 358000 |
| 2026-02-11 | 120.45 | $120.67 | 166711 |
| 2026-02-10 | 120.50 | $120.91 | 335246 |
| 2026-02-09 | 120.49 | $121.36 | 500949 |
| 2026-02-06 | 120.35 | $120.65 | 159600 |
| 2026-02-05 | 120.41 | $118.30 | 448044 |
| 2026-02-04 | 121.24 | $119.97 | 274546 |
| 2026-02-03 | 121.72 | $120.63 | 274134 |
| 2026-02-02 | 122.11 | $122.24 | 150900 |
| 2026-01-30 | 122.06 | $121.62 | 93455 |
| 2026-01-29 | 122.20 | $122.24 | 300341 |
| 2026-01-28 | 122.17 | $122.73 | 314800 |
| 2026-01-27 | 121.97 | $122.76 | 372535 |
| 2026-01-26 | 121.73 | $122.37 | 595900 |
| 2026-01-23 | 121.55 | $121.71 | 135629 |
| 2026-01-22 | 121.54 | $121.73 | 152404 |
| 2026-01-21 | 121.53 | $120.84 | 718661 |
| 2026-01-20 | 121.80 | $119.48 | 197300 |
| 2026-01-16 | 122.55 | $122.02 | 108519 |
| 2026-01-15 | 122.66 | $122.18 | 141428 |
| 2026-01-14 | 122.73 | $121.81 | 142483 |
| 2026-01-13 | 122.93 | $122.69 | 104994 |
| 2026-01-12 | 122.88 | $123.15 | 553309 |
| 2026-01-09 | 122.66 | $123.12 | 146237 |
| 2026-01-08 | 122.40 | $122.42 | 179818 |
| 2026-01-07 | 122.30 | $122.57 | 251438 |
| 2026-01-06 | 122.11 | $122.75 | 165200 |
| 2026-01-05 | 121.82 | $121.84 | 245900 |
| 2026-01-02 | 121.75 | $121.04 | 263800 |
| 2025-12-31 | 121.91 | $120.96 | 255300 |
| 2025-12-30 | 122.12 | $121.87 | 175020 |
| 2025-12-29 | 122.09 | $122.06 | 356200 |
| 2025-12-26 | 121.97 | $122.60 | 98400 |
| 2025-12-24 | 121.64 | $122.48 | 100213 |
| 2025-12-23 | 121.28 | $122.15 | 246000 |
| 2025-12-22 | 120.93 | $121.64 | 239049 |
| 2025-12-19 | 120.66 | $120.90 | 134168 |
| 2025-12-18 | 120.57 | $119.95 | 153427 |
| 2025-12-17 | 120.75 | $118.87 | 158232 |
| 2025-12-16 | 121.31 | $120.36 | 321300 |
| 2025-12-15 | 121.52 | $120.39 | 216945 |
| 2025-12-12 | 121.75 | $120.82 | 181640 |
| 2025-12-11 | 121.88 | $122.29 | 274407 |
| 2025-12-10 | 121.56 | $122.01 | 154800 |
| 2025-12-09 | 121.24 | $121.24 | 142900 |
| 2025-12-08 | 121.09 | $121.35 | 194400 |
| 2025-12-05 | 120.87 | $121.76 | 233800 |
| 2025-12-04 | 120.45 | $121.42 | 140269 |
| 2025-12-03 | 120.04 | $121.27 | 139735 |
| 2025-12-02 | 119.59 | $120.86 | 202009 |
| 2025-12-01 | 119.16 | $120.58 | 416738 |
| 2025-11-28 | 118.73 | $121.13 | 96000 |
| 2025-11-26 | 118.03 | $120.46 | 210425 |
| 2025-11-25 | 117.41 | $119.70 | 176316 |
| 2025-11-24 | 116.90 | $118.37 | 177382 |
| 2025-11-21 | 116.72 | $116.43 | 345634 |
| 2025-11-20 | 117.13 | $115.12 | 176400 |
| 2025-11-19 | 118.07 | $117.10 | 144300 |
| 2025-11-18 | 118.59 | $116.65 | 243600 |
| 2025-11-17 | 119.38 | $117.68 | 201103 |
| 2025-11-14 | 120.02 | $118.85 | 114600 |
| 2025-11-13 | 120.42 | $118.99 | 188100 |
| 2025-11-12 | 120.87 | $121.22 | 123100 |
| 2025-11-11 | 120.70 | $121.11 | 142800 |
| 2025-11-10 | 120.53 | $120.95 | 166617 |
| 2025-11-07 | 120.36 | $118.96 | 204900 |
| 2025-11-06 | 120.77 | $118.89 | 267113 |
| 2025-11-05 | 121.29 | $120.52 | 240029 |
| 2025-11-04 | 121.40 | $120.03 | 164800 |
| 2025-11-03 | 121.67 | $121.64 | 219700 |
| 2025-10-31 | 121.47 | $121.38 | 182644 |
| 2025-10-30 | 121.29 | $120.84 | 229200 |
| 2025-10-29 | 121.23 | $122.38 | 285400 |
| 2025-10-28 | 120.65 | $122.39 | 121000 |
| 2025-10-27 | 119.93 | $121.95 | 273746 |
| 2025-10-24 | 119.17 | $120.31 | 169155 |
| 2025-10-23 | 118.76 | $119.28 | 161600 |
| 2025-10-22 | 118.58 | $118.62 | 158500 |
| 2025-10-21 | 118.57 | $119.44 | 140800 |
| 2025-10-20 | 118.30 | $119.38 | 111124 |
| 2025-10-17 | 117.98 | $117.96 | 91100 |
| 2025-10-16 | 118.04 | $117.40 | 208700 |
| 2025-10-15 | 118.29 | $118.14 | 176943 |
| 2025-10-14 | 118.35 | $117.63 | 216910 |
| 2025-10-13 | 118.59 | $117.95 | 171062 |
| 2025-10-10 | 118.77 | $116.00 | 144268 |
| 2025-10-09 | 119.60 | $119.44 | 188315 |
| 2025-10-08 | 119.51 | $119.67 | 127603 |
| 2025-10-07 | 119.31 | $118.87 | 162100 |
| 2025-10-06 | 119.31 | $119.49 | 145700 |
| 2025-10-03 | 119.09 | $119.14 | 140000 |
| 2025-10-02 | 118.92 | $119.15 | 150100 |
| 2025-10-01 | 118.70 | $118.93 | 159505 |
| 2025-09-30 | 118.48 | $118.44 | 130200 |
| 2025-09-29 | 118.35 | $118.03 | 109217 |
| 2025-09-26 | 118.32 | $117.63 | 132302 |
| 2025-09-25 | 118.38 | $117.00 | 215253 |
| 2025-09-24 | 118.64 | $117.63 | 212100 |
| 2025-09-23 | 118.74 | $118.18 | 650941 |
| 2025-09-22 | 118.67 | $119.06 | 338838 |
| 2025-09-19 | 118.28 | $118.61 | 207552 |
| 2025-09-18 | 117.92 | $118.25 | 230300 |
| 2025-09-17 | 117.58 | $117.50 | 108110 |
| 2025-09-16 | 117.39 | $117.67 | 109600 |
| 2025-09-15 | 117.07 | $117.84 | 199080 |
| 2025-09-12 | 116.62 | $117.18 | 111615 |
| 2025-09-11 | 116.26 | $117.24 | 142710 |
| 2025-09-10 | 115.79 | $116.17 | 171500 |
| 2025-09-09 | 115.54 | $115.98 | 198900 |
| 2025-09-08 | 115.29 | $115.76 | 283538 |
| 2025-09-05 | 115.03 | $115.31 | 183926 |
| 2025-09-04 | 114.86 | $115.46 | 184300 |
| 2025-09-03 | 114.59 | $114.39 | 127330 |
| 2025-09-02 | 114.59 | $113.63 | 678400 |
| 2025-08-29 | 114.81 | $114.56 | 102400 |
| 2025-08-28 | 114.79 | $115.35 | 369000 |
| 2025-08-27 | 114.49 | $114.87 | 110100 |
| 2025-08-26 | 114.27 | $114.58 | 102500 |
| 2025-08-25 | 114.09 | $114.11 | 111141 |
| 2025-08-22 | 114.00 | $114.65 | 118700 |
| 2025-08-21 | 113.71 | $112.62 | 110100 |
| 2025-08-20 | 113.99 | $113.06 | 183600 |
| 2025-08-19 | 114.18 | $113.53 | 192600 |
| 2025-08-18 | 114.24 | $114.41 | 399200 |
| 2025-08-15 | 114.03 | $114.37 | 121100 |
| 2025-08-14 | 113.77 | $114.59 | 488900 |
| 2025-08-13 | 113.37 | $114.57 | 214300 |
| 2025-08-12 | 112.87 | $114.08 | 139400 |
| 2025-08-11 | 112.41 | $112.66 | 125900 |
| 2025-08-08 | 112.29 | $112.97 | 162900 |
| 2025-08-07 | 112.03 | $112.13 | 297100 |
| 2025-08-06 | 111.98 | $112.12 | 150500 |
| 2025-08-05 | 111.91 | $111.22 | 174400 |
| 2025-08-04 | 112.10 | $111.80 | 242200 |
| 2025-08-01 | 112.14 | $109.89 | 225800 |
| 2025-07-31 | 112.78 | $111.94 | 244900 |
| 2025-07-30 | 112.90 | $112.42 | 157600 |
| 2025-07-29 | 112.87 | $112.45 | 327700 |
| 2025-07-28 | 112.81 | $112.90 | 130000 |
| 2025-07-25 | 112.57 | $112.89 | 91200 |
| 2025-07-24 | 112.26 | $112.42 | 474500 |
| 2025-07-23 | 112.01 | $112.32 | 228500 |
| 2025-07-22 | 111.72 | $111.55 | 135900 |
| 2025-07-21 | 111.59 | $111.40 | 320300 |
| 2025-07-18 | 111.46 | $111.28 | 372600 |
| 2025-07-17 | 111.32 | $111.28 | 353000 |
| 2025-07-16 | 111.12 | $110.54 | 441600 |
| 2025-07-15 | 111.10 | $110.15 | 110100 |
| 2025-07-14 | 111.17 | $110.63 | 241900 |
| 2025-07-11 | 111.08 | $110.42 | 235400 |
| 2025-07-10 | 111.01 | $110.91 | 113700 |
| 2025-07-09 | 110.74 | $110.71 | 122200 |
| 2025-07-08 | 110.46 | $110.00 | 185200 |
| 2025-07-07 | 110.30 | $110.08 | 162300 |
| 2025-07-03 | 110.07 | $111.01 | 105100 |
| 2025-07-02 | 109.46 | $110.04 | 152200 |
| 2025-07-01 | 108.99 | $109.47 | 364500 |
| 2025-06-30 | 108.59 | $109.64 | 393400 |
| 2025-06-27 | 108.02 | $108.96 | 176900 |
| 2025-06-26 | 107.52 | $108.46 | 140600 |
| 2025-06-25 | 107.05 | $107.54 | 487100 |
| 2025-06-24 | 106.76 | $107.51 | 277900 |
| 2025-06-23 | 106.40 | $106.09 | 226000 |
| 2025-06-20 | 106.39 | $105.03 | 166300 |
| 2025-06-18 | 106.70 | $105.63 | 277500 |
| 2025-06-17 | 106.87 | $105.60 | 369000 |
| 2025-06-16 | 107.07 | $106.55 | 148900 |
| 2025-06-13 | 106.98 | $105.39 | 134600 |
| 2025-06-12 | 107.22 | $106.77 | 306900 |
| 2025-06-11 | 107.05 | $106.42 | 143800 |
| 2025-06-10 | 106.92 | $106.86 | 173200 |
| 2025-06-09 | 106.60 | $106.24 | 124700 |
| 2025-06-06 | 106.37 | $106.10 | 158000 |
| 2025-06-05 | 106.11 | $105.07 | 153600 |
| 2025-06-04 | 106.09 | $105.55 | 108100 |
| 2025-06-03 | 105.88 | $105.39 | 160800 |
| 2025-06-02 | 105.64 | $104.70 | 206900 |
| 2025-05-30 | 105.54 | $104.15 | 154200 |
| 2025-05-29 | 105.55 | $104.32 | 215200 |
| 2025-05-28 | 105.48 | $103.95 | 106400 |
| 2025-05-27 | 105.47 | $104.45 | 142600 |
| 2025-05-23 | 105.27 | $102.28 | 384200 |
| 2025-05-22 | 105.66 | $103.11 | 192500 |
| 2025-05-21 | 105.83 | $103.02 | 229200 |
| 2025-05-20 | 106.01 | $104.87 | 125900 |
| 2025-05-19 | 105.60 | $105.20 | 182500 |
| 2025-05-16 | 104.94 | $105.16 | 193100 |
| 2025-05-15 | 104.10 | $104.43 | 227900 |
| 2025-05-14 | 103.26 | $104.08 | 504000 |
| 2025-05-13 | 102.30 | $103.86 | 193800 |
| 2025-05-12 | 101.16 | $103.12 | 413200 |
| 2025-05-09 | 99.96 | $99.53 | 556700 |
| 2025-05-08 | 99.62 | $99.62 | 326500 |
| 2025-05-07 | 99.14 | $98.79 | 124900 |
| 2025-05-06 | 98.79 | $98.42 | 388700 |
| 2025-05-05 | 98.46 | $99.34 | 227800 |
| 2025-05-02 | 97.75 | $99.81 | 155800 |
| 2025-05-01 | 96.72 | $98.35 | 385700 |
| 2025-04-30 | 95.90 | $97.51 | 213400 |
| 2025-04-29 | 95.17 | $97.50 | 132000 |
| 2025-04-28 | 94.29 | $96.89 | 124500 |
| 2025-04-25 | 93.41 | $96.89 | 184800 |
| 2025-04-24 | 92.35 | $96.02 | 213400 |
| 2025-04-23 | 91.35 | $93.84 | 406900 |
| 2025-04-22 | 90.85 | $92.24 | 350700 |
| 2025-04-21 | 90.79 | $89.87 | 376200 |
| 2025-04-17 | 91.50 | $92.13 | 217300 |
| 2025-04-16 | 91.69 | $92.11 | 197400 |
| 2025-04-15 | 91.96 | $94.39 | 792500 |
| 2025-04-14 | 91.61 | $94.51 | 239300 |
| 2025-04-11 | 91.18 | $93.69 | 199900 |
| 2025-04-10 | 90.97 | $92.09 | 278900 |
| 2025-04-09 | 91.27 | $95.51 | 609400 |
| 2025-04-08 | 90.61 | $86.93 | 443500 |
| 2025-04-07 | 92.58 | $88.48 | 913900 |
| 2025-04-04 | 94.54 | $88.74 | 914800 |
| 2025-04-03 | 96.88 | $94.03 | 513300 |
| 2025-04-02 | 98.10 | $99.10 | 167800 |
| 2025-04-01 | 97.99 | $98.33 | 307700 |
| 2025-03-31 | 98.13 | $97.95 | 335700 |
| 2025-03-28 | 98.44 | $97.51 | 202700 |
| 2025-03-27 | 98.98 | $99.68 | 200200 |
| 2025-03-26 | 98.97 | $100.13 | 202400 |
| 2025-03-25 | 98.85 | $101.50 | 268100 |
| 2025-03-24 | 98.29 | $101.31 | 231400 |
| 2025-03-21 | 97.69 | $99.36 | 206300 |
| 2025-03-20 | 97.62 | $99.40 | 131600 |
| 2025-03-19 | 97.56 | $99.72 | 291000 |
| 2025-03-18 | 97.44 | $98.58 | 203100 |
| 2025-03-17 | 97.68 | $99.81 | 216200 |
| 2025-03-14 | 97.65 | $99.08 | 172400 |
| 2025-03-13 | 97.88 | $96.93 | 281400 |
| 2025-03-12 | 98.89 | $98.52 | 543500 |
| 2025-03-11 | 99.67 | $97.92 | 330000 |
| 2025-03-10 | 100.85 | $98.62 | 424100 |
| 2025-03-07 | 102.11 | $101.86 | 340500 |
| 2025-03-06 | 102.65 | $101.31 | 297100 |
| 2025-03-05 | 103.51 | $103.42 | 291200 |
| 2025-03-04 | 103.92 | $102.13 | 892400 |
| 2025-03-03 | 104.84 | $103.29 | 307700 |
| 2025-02-28 | 105.62 | $105.26 | 197500 |
| 2025-02-27 | 105.96 | $103.70 | 178600 |
| 2025-02-26 | 106.88 | $105.56 | 187200 |
| 2025-02-25 | 107.42 | $105.44 | 260000 |
| 2025-02-24 | 108.12 | $106.10 | 223600 |
| 2025-02-21 | 108.76 | $106.83 | 162800 |
| 2025-02-20 | 109.30 | $108.92 | 166300 |
| 2025-02-19 | 109.29 | $109.51 | 114700 |
| 2025-02-18 | 109.08 | $109.42 | 256100 |
| 2025-02-14 | 108.85 | $109.21 | 121300 |
| 2025-02-13 | 108.61 | $109.12 | 256000 |
| 2025-02-12 | 108.35 | $107.91 | 152500 |
| 2025-02-11 | 108.41 | $108.17 | 108100 |
| 2025-02-10 | 108.38 | $108.29 | 237500 |
| 2025-02-07 | 108.31 | $107.59 | 165200 |
| 2025-02-06 | 108.43 | $108.72 | 212900 |
| 2025-02-05 | 108.21 | $108.27 | 126300 |
| 2025-02-04 | 108.08 | $107.87 | 302700 |
| 2025-02-03 | 108.03 | $107.00 | 438300 |
| 2025-01-31 | 108.25 | $107.92 | 1.2M |
| 2025-01-30 | 108.20 | $108.35 | 163200 |
| 2025-01-29 | 108.00 | $107.86 | 208700 |
| 2025-01-28 | 107.91 | $108.51 | 163800 |
| 2025-01-27 | 107.57 | $107.24 | 423500 |
| 2025-01-24 | 107.56 | $108.87 | 140300 |
| 2025-01-23 | 107.02 | $109.08 | 156800 |
| 2025-01-22 | 106.29 | $108.59 | 242500 |
| 2025-01-21 | 105.56 | $107.76 | 271500 |
| 2025-01-17 | 104.94 | $106.70 | 181500 |
| 2025-01-16 | 104.52 | $105.66 | 121400 |
| 2025-01-15 | 104.35 | $105.96 | 153800 |
| 2025-01-14 | 104.07 | $103.96 | 177900 |
| 2025-01-13 | 104.37 | $103.89 | 273600 |
| 2025-01-10 | 104.78 | $103.83 | 322300 |
| 2025-01-08 | 105.31 | $105.48 | 186500 |
| 2025-01-07 | 105.45 | $105.35 | 232400 |
| 2025-01-06 | 105.66 | $106.81 | 204100 |
| 2025-01-03 | 105.47 | $106.04 | 157800 |
| 2025-01-02 | 105.49 | $104.62 | 238800 |
| 2024-12-31 | 105.98 | $104.89 | 298500 |
| 2024-12-30 | 106.50 | $105.36 | 351800 |
| 2024-12-27 | 106.98 | $106.55 | 126500 |
| 2024-12-26 | 107.20 | $107.83 | 169700 |
| 2024-12-24 | 107.06 | $107.81 | 176400 |
| 2024-12-23 | 106.90 | $106.65 | 294000 |
| 2024-12-20 | 107.06 | $105.99 | 335300 |
| 2024-12-19 | 107.48 | $105.01 | 359800 |
| 2024-12-18 | 108.29 | $105.09 | 208800 |
| 2024-12-17 | 109.24 | $108.61 | 182400 |
| 2024-12-16 | 109.27 | $109.10 | 241900 |
| 2024-12-13 | 109.14 | $108.51 | 183800 |
| 2024-12-12 | 109.15 | $108.50 | 159200 |
| 2024-12-11 | 109.14 | $109.09 | 263200 |
| 2024-12-10 | 108.92 | $108.07 | 190000 |
| 2024-12-09 | 108.96 | $108.45 | 151900 |
| 2024-12-06 | 108.86 | $109.09 | 253100 |
| 2024-12-05 | 108.52 | $108.59 | 135600 |
| 2024-12-04 | 108.24 | $108.97 | 380200 |
| 2024-12-03 | 107.75 | $107.97 | 197300 |
| 2024-12-02 | 107.46 | $107.88 | 480600 |
| 2024-11-29 | 107.11 | $107.50 | 263900 |
| 2024-11-27 | 106.79 | $106.80 | 246000 |
| 2024-11-26 | 106.60 | $107.22 | 223100 |
| 2024-11-25 | 106.23 | $106.73 | 280600 |
| 2024-11-22 | 105.91 | $106.14 | 182700 |
| 2024-11-21 | 105.70 | $105.62 | 230200 |
| 2024-11-20 | 105.59 | $105.05 | 230200 |
| 2024-11-19 | 105.62 | $105.05 | 280800 |
| 2024-11-18 | 105.65 | $104.49 | 539100 |
| 2024-11-15 | 105.84 | $104.04 | 294200 |
| 2024-11-14 | 106.21 | $105.67 | 210600 |
| 2024-11-13 | 106.11 | $106.45 | 192200 |
| 2024-11-12 | 105.73 | $106.49 | 152200 |
| 2024-11-11 | 105.23 | $106.76 | 255600 |
| 2024-11-08 | 104.51 | $106.62 | 343800 |
| 2024-11-07 | 103.67 | $106.09 | 256200 |
| 2024-11-06 | 102.80 | $105.15 | 363300 |
| 2024-11-05 | 102.04 | $102.42 | 204500 |
| 2024-11-04 | 101.98 | $101.05 | 180700 |
| 2024-11-01 | 102.33 | $101.28 | 173400 |
| 2024-10-31 | 102.69 | $100.78 | 276500 |
| 2024-10-30 | 103.27 | $102.99 | 123100 |
| 2024-10-29 | 103.28 | $103.34 | 248900 |
| 2024-10-28 | 103.17 | $102.94 | 125100 |
| 2024-10-25 | 103.15 | $102.51 | 129000 |
| 2024-10-24 | 103.25 | $102.46 | 196700 |
| 2024-10-23 | 103.37 | $102.09 | 134300 |
| 2024-10-22 | 103.63 | $103.25 | 239300 |
| 2024-10-21 | 103.55 | $103.36 | 257200 |
| 2024-10-18 | 103.41 | $103.57 | 95300 |
| 2024-10-17 | 103.16 | $103.12 | 238600 |
| 2024-10-16 | 102.97 | $103.12 | 118500 |
| 2024-10-15 | 102.73 | $102.75 | 142700 |
| 2024-10-14 | 102.54 | $103.43 | 137400 |
| 2024-10-11 | 102.08 | $102.55 | 129900 |
| 2024-10-10 | 101.77 | $101.91 | 115700 |
| 2024-10-09 | 101.60 | $102.09 | 131800 |
| 2024-10-08 | 101.31 | $101.38 | 187500 |
| 2024-10-07 | 101.18 | $100.18 | 818300 |
| 2024-10-04 | 101.38 | $101.20 | 197600 |
| 2024-10-03 | 101.30 | $100.25 | 169500 |
| 2024-10-02 | 101.48 | $100.49 | 164600 |
| 2024-10-01 | 101.61 | $100.50 | 416900 |
| 2024-09-30 | 101.75 | $101.65 | 335400 |
| 2024-09-27 | 101.54 | $101.23 | 745300 |
| 2024-09-26 | 101.40 | $101.52 | 101000 |
| 2024-09-25 | 101.12 | $100.97 | 389900 |
| 2024-09-24 | 100.92 | $101.24 | 249500 |
| 2024-09-23 | 100.59 | $100.88 | 350300 |
| 2024-09-20 | 100.28 | $100.71 | 130000 |
| 2024-09-19 | 99.94 | $101.38 | 160700 |
| 2024-09-18 | 99.30 | $99.51 | 224600 |
| 2024-09-17 | 99.10 | $99.79 | 116200 |
| 2024-09-16 | 98.76 | $99.76 | 162000 |
| 2024-09-13 | 98.35 | $99.65 | 105900 |
| 2024-09-12 | 97.87 | $99.04 | 127600 |
| 2024-09-11 | 97.49 | $98.11 | 126400 |
| 2024-09-10 | 97.31 | $96.91 | 123900 |
| 2024-09-09 | 97.48 | $96.45 | 126600 |
| 2024-09-06 | 97.83 | $95.39 | 139400 |
| 2024-09-05 | 98.58 | $97.10 | 138900 |
| 2024-09-04 | 98.95 | $97.27 | 123000 |
| 2024-09-03 | 99.34 | $97.50 | 134400 |
| 2024-08-30 | 99.73 | $99.75 | 85100 |
| 2024-08-29 | 99.46 | $98.73 | 105700 |
| 2024-08-28 | 99.45 | $98.77 | 126500 |
| 2024-08-27 | 99.41 | $99.55 | 109600 |
| 2024-08-26 | 99.08 | $99.36 | 125800 |
| 2024-08-23 | 98.74 | $99.79 | 132800 |
| 2024-08-22 | 98.16 | $98.51 | 179800 |
| 2024-08-21 | 97.85 | $99.50 | 121200 |
| 2024-08-20 | 97.14 | $99.06 | 155300 |
| 2024-08-19 | 96.42 | $99.16 | 119300 |
| 2024-08-16 | 95.50 | $98.19 | 123300 |
| 2024-08-15 | 94.70 | $97.98 | 126700 |
| 2024-08-14 | 93.79 | $96.19 | 193900 |
| 2024-08-13 | 93.27 | $95.96 | 342000 |
| 2024-08-12 | 92.73 | $94.10 | 183300 |
| 2024-08-09 | 92.69 | $94.16 | 115600 |
| 2024-08-08 | 92.64 | $93.77 | 154000 |
| 2024-08-07 | 92.74 | $91.46 | 195200 |
| 2024-08-06 | 93.63 | $92.25 | 215400 |
| 2024-08-05 | 94.48 | $91.37 | 461200 |
| 2024-08-02 | 95.81 | $94.27 | 234800 |
| 2024-08-01 | 96.53 | $96.19 | 181200 |
| 2024-07-31 | 96.81 | $97.68 | 140400 |
| 2024-07-30 | 96.69 | $96.12 | 107200 |
| 2024-07-29 | 97.04 | $96.72 | 124200 |
| 2024-07-26 | 97.28 | $96.62 | 146000 |
| 2024-07-25 | 97.62 | $95.44 | 214700 |
| 2024-07-24 | 98.40 | $96.06 | 156800 |
| 2024-07-23 | 99.15 | $98.60 | 181600 |
| 2024-07-22 | 99.25 | $98.67 | 152600 |
| 2024-07-19 | 99.33 | $97.48 | 190600 |
| 2024-07-18 | 99.81 | $98.12 | 130400 |
| 2024-07-17 | 100.16 | $99.06 | 110300 |
| 2024-07-16 | 100.27 | $100.75 | 96800 |
| 2024-07-15 | 99.86 | $100.01 | 159300 |
| 2024-07-12 | 99.56 | $99.70 | 144100 |
| 2024-07-11 | 99.27 | $99.00 | 132400 |
| 2024-07-10 | 99.13 | $99.82 | 159700 |
| 2024-07-09 | 98.67 | $98.82 | 132200 |
| 2024-07-08 | 98.41 | $98.80 | 183400 |
| 2024-07-05 | 98.08 | $98.63 | 129600 |
| 2024-07-03 | 97.72 | $97.97 | 89500 |
| 2024-07-02 | 97.47 | $97.50 | 200600 |
| 2024-07-01 | 97.30 | $96.86 | 132600 |
| 2024-06-28 | 97.28 | $96.62 | 253900 |
| 2024-06-27 | 97.32 | $97.02 | 477800 |
| 2024-06-26 | 97.22 | $96.82 | 513500 |
| 2024-06-25 | 97.15 | $96.63 | 478600 |
| 2024-06-24 | 97.10 | $96.10 | 166800 |
| 2024-06-21 | 97.19 | $96.53 | 145200 |
| 2024-06-20 | 97.14 | $96.90 | 170200 |
| 2024-06-18 | 96.94 | $97.37 | 142200 |
| 2024-06-17 | 96.53 | $97.11 | 133400 |
| 2024-06-14 | 96.09 | $96.36 | 100000 |
| 2024-06-13 | 95.77 | $96.28 | 140600 |
| 2024-06-12 | 95.39 | $96.12 | 165800 |
| 2024-06-11 | 94.97 | $95.12 | 66700 |
| 2024-06-10 | 94.75 | $94.78 | 128800 |
| 2024-06-07 | 94.58 | $94.54 | 104900 |
| 2024-06-06 | 94.43 | $94.75 | 134900 |
| 2024-06-05 | 94.17 | $94.74 | 102700 |
| 2024-06-04 | 93.84 | $93.41 | 143700 |
| 2024-06-03 | 93.86 | $93.33 | 147700 |
| 2024-05-31 | 93.89 | $93.09 | 141200 |
| 2024-05-30 | 93.99 | $92.53 | 136400 |
| 2024-05-29 | 94.28 | $93.16 | 186100 |
| 2024-05-28 | 94.41 | $93.91 | 149100 |
| 2024-05-24 | 94.32 | $93.80 | 171000 |
| 2024-05-23 | 94.22 | $93.17 | 222600 |
| 2024-05-22 | 94.28 | $93.86 | 170100 |
| 2024-05-21 | 94.11 | $94.10 | 244400 |
| 2024-05-20 | 93.81 | $93.96 | 107800 |
| 2024-05-17 | 93.47 | $93.74 | 292900 |
| 2024-05-16 | 93.10 | $93.68 | 417900 |
| 2024-05-15 | 92.66 | $93.93 | 191600 |
| 2024-05-14 | 92.02 | $92.74 | 163700 |
| 2024-05-13 | 91.61 | $92.18 | 362800 |
| 2024-05-10 | 91.28 | $92.13 | 161300 |
| 2024-05-09 | 90.88 | $92.03 | 101300 |
| 2024-05-08 | 90.43 | $91.58 | 150500 |
| 2024-05-07 | 90.01 | $91.66 | 117700 |
| 2024-05-06 | 89.48 | $91.60 | 93800 |
| 2024-05-03 | 88.86 | $90.60 | 103300 |
| 2024-05-02 | 88.43 | $89.41 | 120800 |
| 2024-05-01 | 88.29 | $88.41 | 147500 |
| 2024-04-30 | 88.45 | $88.63 | 164000 |
| 2024-04-29 | 88.59 | $90.11 | 100900 |
| 2024-04-26 | 88.31 | $89.88 | 148500 |
| 2024-04-25 | 88.06 | $88.83 | 149300 |
| 2024-04-24 | 88.10 | $89.28 | 198500 |
| 2024-04-23 | 88.03 | $89.13 | 635900 |
| 2024-04-22 | 88.01 | $88.06 | 231100 |
| 2024-04-19 | 88.35 | $87.24 | 267400 |
| 2024-04-18 | 89.04 | $88.19 | 203300 |
| 2024-04-17 | 89.61 | $88.45 | 182500 |
| 2024-04-16 | 90.23 | $89.08 | 215000 |
| 2024-04-15 | 90.79 | $89.27 | 247200 |
| 2024-04-12 | 91.43 | $90.51 | 450100 |
| 2024-04-11 | 91.82 | $91.91 | 125900 |
| 2024-04-10 | 91.85 | $91.12 | 413100 |
| 2024-04-09 | 92.13 | $92.17 | 160400 |
| 2024-04-08 | 92.15 | $92.04 | 134800 |
| 2024-04-05 | 92.20 | $91.92 | 121800 |
| 2024-04-04 | 92.31 | $90.95 | 134800 |
| 2024-04-03 | 92.74 | $92.15 | 177900 |
| 2024-04-02 | 92.87 | $92.05 | 144800 |
| 2024-04-01 | 93.06 | $92.87 | 174800 |
| 2024-03-28 | 93.02 | $93.19 | 235500 |
| 2024-03-27 | 92.85 | $93.17 | 118200 |
| 2024-03-26 | 92.65 | $92.35 | 324100 |
| 2024-03-25 | 92.65 | $92.61 | 195100 |
| 2024-03-22 | 92.55 | $92.86 | 136100 |
| 2024-03-21 | 92.35 | $93.07 | 137500 |
| 2024-03-20 | 92.02 | $92.63 | 320600 |
| 2024-03-19 | 91.75 | $91.70 | 128000 |
| 2024-03-18 | 91.70 | $91.22 | 191500 |
| 2024-03-15 | 91.79 | $90.71 | 263700 |
| 2024-03-14 | 92.05 | $91.67 | 269800 |
| 2024-03-13 | 92.05 | $92.01 | 150000 |
| 2024-03-12 | 91.93 | $92.25 | 197900 |
| 2024-03-11 | 91.68 | $91.14 | 168500 |
| 2024-03-08 | 91.73 | $91.39 | 217200 |
| 2024-03-07 | 91.69 | $92.08 | 233000 |
| 2024-03-06 | 91.40 | $91.08 | 649700 |
| 2024-03-05 | 91.36 | $90.60 | 177900 |
| 2024-03-04 | 91.44 | $91.63 | 424600 |
| 2024-03-01 | 91.20 | $91.78 | 183600 |
| 2024-02-29 | 90.84 | $90.86 | 161700 |
| 2024-02-28 | 90.68 | $90.48 | 199100 |
| 2024-02-27 | 90.58 | $90.64 | 150100 |
| 2024-02-26 | 90.40 | $90.44 | 135100 |
| 2024-02-23 | 90.23 | $90.66 | 318300 |
| 2024-02-22 | 89.93 | $90.64 | 151000 |
| 2024-02-21 | 89.56 | $88.64 | 116000 |
| 2024-02-20 | 89.72 | $88.76 | 154800 |
| 2024-02-16 | 89.88 | $89.42 | 297800 |
| 2024-02-15 | 89.83 | $90.00 | 117000 |
| 2024-02-14 | 89.58 | $89.43 | 171300 |
| 2024-02-13 | 89.43 | $88.40 | 133200 |
| 2024-02-12 | 89.56 | $89.79 | 360400 |
| 2024-02-09 | 89.25 | $89.87 | 206900 |
| 2024-02-08 | 88.83 | $89.21 | 121000 |
| 2024-02-07 | 88.52 | $89.00 | 218100 |
| 2024-02-06 | 88.18 | $88.26 | 179900 |
| 2024-02-05 | 87.98 | $88.01 | 181600 |
| 2024-02-02 | 87.81 | $88.35 | 368300 |
| 2024-02-01 | 87.48 | $87.33 | 424700 |
| 2024-01-31 | 87.38 | $86.21 | 317400 |
| 2024-01-30 | 87.60 | $87.77 | 274900 |
| 2024-01-29 | 87.36 | $87.97 | 211100 |
| 2024-01-26 | 86.98 | $87.17 | 286100 |
| 2024-01-25 | 86.76 | $87.23 | 276300 |
| 2024-01-24 | 86.46 | $86.90 | 193900 |
| 2024-01-23 | 86.18 | $86.98 | 199800 |
| 2024-01-22 | 85.81 | $86.76 | 410000 |
| 2024-01-19 | 85.41 | $86.40 | 162900 |
| 2024-01-18 | 85.03 | $85.23 | 141600 |
| 2024-01-17 | 84.92 | $84.46 | 155400 |
| 2024-01-16 | 85.03 | $84.92 | 366300 |
| 2024-01-12 | 85.01 | $85.11 | 126000 |
| 2024-01-11 | 84.91 | $85.13 | 115300 |
| 2024-01-10 | 84.77 | $85.16 | 155900 |
| 2024-01-09 | 84.59 | $84.59 | 112200 |
| 2024-01-08 | 84.54 | $84.65 | 339900 |
| 2024-01-05 | 84.44 | $83.27 | 167000 |
| 2024-01-04 | 84.76 | $83.14 | 182600 |
| 2024-01-03 | 85.17 | $83.29 | 156800 |
| 2024-01-02 | 85.60 | $84.32 | 204900 |
| 2023-12-29 | 85.78 | $85.06 | 335000 |
| 2023-12-28 | 85.74 | $85.41 | 248600 |
| 2023-12-27 | 85.56 | $85.29 | 201500 |
| 2023-12-26 | 85.36 | $85.13 | 186800 |
| 2023-12-22 | 85.13 | $84.76 | 201400 |
| 2023-12-21 | 84.94 | $84.60 | 381400 |
| 2023-12-20 | 84.74 | $83.64 | 417700 |
| 2023-12-19 | 84.76 | $84.92 | 255100 |
| 2023-12-18 | 84.36 | $84.32 | 222600 |
| 2023-12-15 | 84.04 | $83.96 | 226700 |
| 2023-12-14 | 83.73 | $84.33 | 152000 |
| 2023-12-13 | 83.21 | $83.90 | 171400 |
| 2023-12-12 | 82.69 | $82.67 | 409200 |
| 2023-12-11 | 82.41 | $82.20 | 163700 |
| 2023-12-08 | 82.21 | $81.91 | 196000 |
| 2023-12-07 | 82.03 | $81.52 | 254900 |
| 2023-12-06 | 81.91 | $80.81 | 151300 |
| 2023-12-05 | 81.97 | $81.13 | 130000 |
| 2023-12-04 | 81.91 | $81.09 | 232100 |
| 2023-12-01 | 81.82 | $81.50 | 248500 |
| 2023-11-30 | 81.56 | $80.83 | 296800 |
| 2023-11-29 | 81.43 | $80.61 | 122300 |
| 2023-11-28 | 81.31 | $80.48 | 171900 |
| 2023-11-27 | 81.18 | $80.47 | 238600 |
| 2023-11-24 | 80.99 | $80.52 | 58500 |
| 2023-11-22 | 80.72 | $80.49 | 150100 |
| 2023-11-21 | 80.36 | $80.12 | 303300 |
| 2023-11-20 | 80.02 | $80.42 | 268600 |
| 2023-11-17 | 79.48 | $79.68 | 211700 |
| 2023-11-16 | 79.03 | $79.59 | 163500 |
| 2023-11-15 | 78.48 | $79.50 | 134100 |
| 2023-11-14 | 77.82 | $79.35 | 184500 |
| 2023-11-13 | 77.05 | $77.59 | 197900 |
| 2023-11-10 | 76.66 | $77.67 | 161800 |
| 2023-11-09 | 76.14 | $76.44 | 258200 |
| 2023-11-08 | 75.89 | $77.14 | 278400 |
| 2023-11-07 | 75.36 | $77.05 | 193600 |
| 2023-11-06 | 74.74 | $76.63 | 277900 |
| 2023-11-03 | 74.12 | $76.46 | 132200 |
| 2023-11-02 | 73.42 | $75.54 | 188500 |
| 2023-11-01 | 72.87 | $74.08 | 386000 |
| 2023-10-31 | 72.68 | $73.26 | 192800 |
| 2023-10-30 | 72.73 | $72.80 | 242100 |
| 2023-10-27 | 72.95 | $71.95 | 171300 |
| 2023-10-26 | 73.50 | $72.18 | 209700 |
| 2023-10-25 | 74.12 | $73.12 | 176300 |
| 2023-10-24 | 74.59 | $74.36 | 172000 |
| 2023-10-23 | 74.78 | $73.79 | 155500 |
| 2023-10-20 | 75.20 | $73.89 | 198000 |
| 2023-10-19 | 75.69 | $74.82 | 388600 |
| 2023-10-18 | 75.99 | $75.52 | 130800 |
| 2023-10-17 | 76.14 | $76.75 | 143000 |
| 2023-10-16 | 75.94 | $76.71 | 137900 |
| 2023-10-13 | 75.71 | $75.82 | 286200 |
| 2023-10-12 | 75.71 | $76.40 | 135500 |
| 2023-10-11 | 75.54 | $77.01 | 84000 |
| 2023-10-10 | 75.14 | $76.64 | 145000 |
| 2023-10-09 | 74.79 | $76.20 | 189400 |
| 2023-10-06 | 74.51 | $75.84 | 231300 |
| 2023-10-05 | 74.30 | $74.86 | 89700 |
| 2023-10-04 | 74.37 | $74.91 | 175200 |
| 2023-10-03 | 74.46 | $74.17 | 328900 |
| 2023-10-02 | 74.83 | $75.34 | 183600 |
| 2023-09-29 | 74.93 | $75.22 | 222000 |
| 2023-09-28 | 75.10 | $75.31 | 124800 |
| 2023-09-27 | 75.31 | $74.70 | 104100 |
| 2023-09-26 | 75.77 | $74.65 | 248600 |
| 2023-09-25 | 76.36 | $75.80 | 368800 |
| 2023-09-22 | 76.73 | $75.53 | 121200 |
| 2023-09-21 | 77.29 | $75.66 | 241700 |
| 2023-09-20 | 77.92 | $77.00 | 203100 |
| 2023-09-19 | 78.28 | $77.76 | 182500 |
| 2023-09-18 | 78.48 | $77.96 | 134100 |
| 2023-09-15 | 78.65 | $78.01 | 149500 |
| 2023-09-14 | 78.86 | $79.26 | 144800 |
| 2023-09-13 | 78.70 | $78.57 | 129600 |
| 2023-09-12 | 78.73 | $78.55 | 69500 |
| 2023-09-11 | 78.78 | $79.14 | 147800 |
| 2023-09-08 | 78.64 | $78.48 | 91200 |
| 2023-09-07 | 78.69 | $78.42 | 102800 |
| 2023-09-06 | 78.76 | $78.76 | 244200 |
| 2023-09-05 | 78.73 | $79.35 | 197900 |
| 2023-09-01 | 78.52 | $79.65 | 158600 |
| 2023-08-31 | 78.16 | $79.48 | 185400 |
| 2023-08-30 | 77.79 | $79.55 | 218000 |
| 2023-08-29 | 77.31 | $79.17 | 179900 |
| 2023-08-28 | 76.86 | $77.89 | 109800 |
| 2023-08-25 | 76.73 | $77.35 | 707200 |
| 2023-08-24 | 76.75 | $76.91 | 177700 |
| 2023-08-23 | 76.93 | $78.04 | 168700 |
| 2023-08-22 | 76.81 | $77.06 | 131700 |
| 2023-08-21 | 76.99 | $77.26 | 213600 |
| 2023-08-18 | 77.15 | $76.61 | 197700 |
| 2023-08-17 | 77.58 | $76.58 | 283100 |
| 2023-08-16 | 78.12 | $77.43 | 99900 |
| 2023-08-15 | 78.51 | $78.06 | 110600 |
| 2023-08-14 | 78.81 | $78.90 | 112700 |
| 2023-08-11 | 78.90 | $78.40 | 215700 |
| 2023-08-10 | 79.18 | $78.57 | 187500 |
| 2023-08-09 | 79.46 | $78.50 | 125400 |
| 2023-08-08 | 79.84 | $79.17 | 124300 |
| 2023-08-07 | 80.07 | $79.68 | 204500 |
| 2023-08-04 | 80.20 | $79.03 | 135800 |
| 2023-08-03 | 80.55 | $79.36 | 157000 |
| 2023-08-02 | 80.86 | $79.63 | 225200 |
| 2023-08-01 | 81.15 | $80.85 | 424900 |
| 2023-07-31 | 81.10 | $81.10 | 267700 |
| 2023-07-28 | 80.94 | $80.95 | 272300 |
| 2023-07-27 | 80.78 | $80.01 | 269500 |
| 2023-07-26 | 80.87 | $80.58 | 160700 |
| 2023-07-25 | 80.78 | $80.55 | 123500 |
| 2023-07-24 | 80.66 | $80.28 | 208100 |
| 2023-07-21 | 80.58 | $80.08 | 158400 |
| 2023-07-20 | 80.53 | $80.08 | 142900 |
| 2023-07-19 | 80.45 | $81.04 | 265900 |
| 2023-07-18 | 80.03 | $80.84 | 142500 |
| 2023-07-17 | 79.57 | $80.14 | 93900 |
| 2023-07-14 | 79.20 | $79.68 | 187500 |
| 2023-07-13 | 78.89 | $79.70 | 529400 |
| 2023-07-12 | 78.49 | $78.88 | 307000 |
| 2023-07-11 | 78.25 | $78.26 | 253200 |
| 2023-07-10 | 78.14 | $77.71 | 164800 |
| 2023-07-07 | 78.16 | $77.49 | 186800 |
| 2023-07-06 | 78.25 | $77.62 | 412700 |
| 2023-07-05 | 78.31 | $78.30 | 461500 |
| 2023-07-03 | 78.15 | $78.48 | 107800 |
| 2023-06-30 | 77.88 | $78.35 | 130300 |
| 2023-06-29 | 77.58 | $77.44 | 81400 |
| 2023-06-28 | 77.48 | $77.12 | 183700 |
| 2023-06-27 | 77.45 | $77.05 | 223900 |
| 2023-06-26 | 77.43 | $76.10 | 212200 |
| 2023-06-23 | 77.68 | $76.47 | 197500 |
| 2023-06-22 | 77.85 | $77.12 | 383700 |
| 2023-06-21 | 77.83 | $76.80 | 138500 |
| 2023-06-20 | 77.89 | $77.37 | 325800 |
| 2023-06-16 | 77.76 | $77.65 | 335500 |
| 2023-06-15 | 77.49 | $78.20 | 179000 |
| 2023-06-14 | 76.95 | $77.27 | 237600 |
| 2023-06-13 | 76.58 | $77.13 | 203200 |
| 2023-06-12 | 76.15 | $76.57 | 107600 |
| 2023-06-09 | 75.78 | $75.72 | 153400 |
| 2023-06-08 | 75.58 | $75.62 | 190000 |
| 2023-06-07 | 75.36 | $75.16 | 278900 |
| 2023-06-06 | 75.21 | $75.65 | 244100 |
| 2023-06-05 | 74.86 | $75.37 | 164200 |
| 2023-06-02 | 74.51 | $75.58 | 252700 |
| 2023-06-01 | 74.00 | $74.46 | 135500 |
| 2023-05-31 | 73.73 | $73.73 | 197200 |
| 2023-05-30 | 73.61 | $74.05 | 237000 |
| 2023-05-26 | 73.36 | $74.00 | 132900 |
| 2023-05-25 | 73.07 | $72.90 | 193900 |
| 2023-05-24 | 73.05 | $72.19 | 133100 |
| 2023-05-23 | 73.24 | $72.79 | 296300 |
| 2023-05-22 | 73.28 | $73.62 | 162300 |
| 2023-05-19 | 73.05 | $73.49 | 137200 |
| 2023-05-18 | 72.81 | $73.74 | 249200 |
| 2023-05-17 | 72.43 | $72.93 | 152200 |
| 2023-05-16 | 72.21 | $71.99 | 152400 |
| 2023-05-15 | 72.24 | $72.40 | 313900 |
| 2023-05-12 | 72.15 | $72.11 | 516900 |
| 2023-05-11 | 72.11 | $72.22 | 229800 |
| 2023-05-10 | 72.04 | $72.28 | 168700 |
| 2023-05-09 | 71.92 | $71.86 | 182000 |
| 2023-05-08 | 71.90 | $72.19 | 182000 |
| 2023-05-05 | 71.78 | $72.11 | 197800 |
| 2023-05-04 | 71.65 | $70.77 | 135600 |
| 2023-05-03 | 71.91 | $71.24 | 194000 |
| 2023-05-02 | 72.07 | $71.66 | 197000 |
| 2023-05-01 | 72.13 | $72.41 | 195800 |
| 2023-04-28 | 71.96 | $72.46 | 442000 |
| 2023-04-27 | 71.73 | $71.87 | 252400 |
| 2023-04-26 | 71.63 | $70.39 | 158900 |
| 2023-04-25 | 71.98 | $70.58 | 405700 |
| 2023-04-24 | 72.33 | $71.80 | 116000 |
| 2023-04-21 | 72.36 | $71.85 | 286200 |
| 2023-04-20 | 72.36 | $71.76 | 244800 |
| 2023-04-19 | 72.39 | $72.19 | 153700 |
| 2023-04-18 | 72.27 | $72.22 | 112300 |
| 2023-04-17 | 72.11 | $72.16 | 321000 |
| 2023-04-14 | 71.91 | $71.89 | 213400 |
| 2023-04-13 | 71.75 | $72.05 | 130600 |
| 2023-04-12 | 71.48 | $71.00 | 179800 |
| 2023-04-11 | 71.48 | $71.37 | 159400 |
| 2023-04-10 | 71.36 | $71.39 | 196100 |
| 2023-04-06 | 71.18 | $71.28 | 162600 |
| 2023-04-05 | 71.00 | $70.95 | 147800 |
| 2023-04-04 | 70.87 | $71.37 | 140400 |
| 2023-04-03 | 70.57 | $71.78 | 201600 |
| 2023-03-31 | 70.06 | $71.71 | 135400 |
| 2023-03-30 | 69.47 | $70.63 | 240700 |
| 2023-03-29 | 69.08 | $70.18 | 221400 |
| 2023-03-28 | 68.76 | $69.16 | 360600 |
| 2023-03-27 | 68.69 | $69.37 | 177500 |
| 2023-03-24 | 68.55 | $69.36 | 434700 |
| 2023-03-23 | 68.39 | $68.91 | 286800 |
| 2023-03-22 | 68.34 | $68.68 | 297700 |
| 2023-03-21 | 68.36 | $69.92 | 224600 |
| 2023-03-20 | 68.01 | $68.87 | 166100 |
| 2023-03-17 | 67.93 | $68.38 | 243200 |
| 2023-03-16 | 67.99 | $69.32 | 240900 |
| 2023-03-15 | 67.79 | $68.07 | 227400 |
| 2023-03-14 | 67.95 | $68.34 | 249500 |
| 2023-03-13 | 68.08 | $67.09 | 304000 |
| 2023-03-10 | 68.65 | $67.23 | 288100 |
| 2023-03-09 | 69.31 | $68.41 | 170200 |
| 2023-03-08 | 69.75 | $69.86 | 300000 |
| 2023-03-07 | 69.84 | $69.75 | 257800 |
| 2023-03-06 | 69.98 | $70.76 | 160700 |
| 2023-03-03 | 69.85 | $70.86 | 190700 |
| 2023-03-02 | 69.65 | $69.67 | 181300 |
| 2023-03-01 | 69.80 | $69.23 | 212000 |
| 2023-02-28 | 70.13 | $69.53 | 193800 |
| 2023-02-27 | 70.44 | $69.69 | 153800 |
| 2023-02-24 | 70.77 | $69.44 | 107500 |
| 2023-02-23 | 71.25 | $70.29 | 107000 |
| 2023-02-22 | 71.57 | $69.91 | 245400 |
| 2023-02-21 | 72.07 | $69.92 | 197000 |
| 2023-02-17 | 72.66 | $71.54 | 174200 |
| 2023-02-16 | 72.85 | $71.69 | 371300 |
| 2023-02-15 | 73.03 | $72.78 | 175800 |
| 2023-02-14 | 72.87 | $72.30 | 385300 |
| 2023-02-13 | 72.82 | $72.24 | 304500 |
| 2023-02-10 | 72.75 | $71.33 | 150900 |
| 2023-02-09 | 72.94 | $71.42 | 184100 |
| 2023-02-08 | 73.11 | $72.18 | 102000 |
| 2023-02-07 | 73.06 | $72.98 | 140200 |
| 2023-02-06 | 72.71 | $72.09 | 180600 |
| 2023-02-03 | 72.54 | $72.66 | 201300 |
| 2023-02-02 | 72.13 | $73.55 | 188400 |
| 2023-02-01 | 71.32 | $72.06 | 106400 |
| 2023-01-31 | 70.78 | $71.07 | 260000 |
| 2023-01-30 | 70.42 | $69.93 | 223700 |
| 2023-01-27 | 70.32 | $70.88 | 183600 |
| 2023-01-26 | 69.88 | $70.53 | 153000 |
| 2023-01-25 | 69.44 | $69.67 | 211700 |
| 2023-01-24 | 69.17 | $69.69 | 176500 |
| 2023-01-23 | 68.82 | $69.82 | 219200 |
| 2023-01-20 | 68.33 | $68.86 | 136200 |
| 2023-01-19 | 68.04 | $67.44 | 280900 |
| 2023-01-18 | 68.13 | $68.04 | 193700 |
| 2023-01-17 | 68.04 | $69.02 | 328100 |
| 2023-01-13 | 67.61 | $69.05 | 166700 |
| 2023-01-12 | 67.07 | $68.70 | 176100 |
| 2023-01-11 | 66.53 | $68.39 | 215000 |
| 2023-01-10 | 65.97 | $67.39 | 136100 |
| 2023-01-09 | 65.61 | $66.89 | 206600 |
| 2023-01-06 | 65.34 | $66.80 | 155800 |
| 2023-01-05 | 65.06 | $65.27 | 201500 |
| 2023-01-04 | 65.21 | $66.18 | 145500 |
| 2023-01-03 | 65.12 | $65.61 | 230800 |
| 2022-12-30 | 65.21 | $65.86 | 295600 |
| 2022-12-29 | 65.25 | $66.04 | 329500 |
| 2022-12-28 | 65.27 | $64.74 | 418300 |
| 2022-12-27 | 65.72 | $65.53 | 520200 |
| 2022-12-23 | 66.03 | $65.90 | 241800 |
| 2022-12-22 | 66.31 | $65.66 | 362200 |
| 2022-12-21 | 66.74 | $66.60 | 491400 |
| 2022-12-20 | 66.98 | $65.66 | 709200 |
| 2022-12-19 | 67.58 | $65.61 | 366000 |
| 2022-12-16 | 68.32 | $66.33 | 581800 |
| 2022-12-15 | 69.01 | $67.43 | 269400 |
| 2022-12-14 | 69.49 | $69.26 | 247400 |
| 2022-12-13 | 69.49 | $69.71 | 273400 |
| 2022-12-12 | 69.34 | $69.16 | 193200 |
| 2022-12-09 | 69.33 | $68.29 | 341200 |
| 2022-12-08 | 69.57 | $68.72 | 256900 |
| 2022-12-07 | 69.73 | $68.06 | 153200 |
| 2022-12-06 | 70.12 | $68.17 | 171300 |
| 2022-12-05 | 70.54 | $69.21 | 148200 |
| 2022-12-02 | 70.70 | $70.62 | 288000 |
| 2022-12-01 | 70.44 | $70.72 | 442700 |
| 2022-11-30 | 70.06 | $70.74 | 166600 |
| 2022-11-29 | 69.57 | $68.36 | 356100 |
| 2022-11-28 | 69.71 | $68.53 | 211300 |
| 2022-11-25 | 69.81 | $69.60 | 44800 |
| 2022-11-23 | 69.58 | $69.64 | 201000 |
| 2022-11-22 | 69.25 | $69.10 | 188800 |
| 2022-11-21 | 69.01 | $68.22 | 470100 |
| 2022-11-18 | 68.97 | $68.58 | 131200 |
| 2022-11-17 | 68.79 | $68.22 | 182900 |
| 2022-11-16 | 68.67 | $68.57 | 306000 |
| 2022-11-15 | 68.39 | $69.23 | 383000 |
| 2022-11-14 | 67.81 | $68.58 | 222300 |
| 2022-11-11 | 67.31 | $69.29 | 268500 |
| 2022-11-10 | 66.45 | $68.52 | 255600 |
| 2022-11-09 | 65.65 | $64.50 | 315700 |
| 2022-11-08 | 65.94 | $65.85 | 283000 |
| 2022-11-07 | 65.86 | $65.50 | 327300 |
| 2022-11-04 | 65.87 | $64.88 | 246900 |
| 2022-11-03 | 66.07 | $64.08 | 589200 |
| 2022-11-02 | 66.56 | $64.90 | 241100 |
| 2022-11-01 | 66.89 | $66.86 | 169400 |
| 2022-10-31 | 66.66 | $67.15 | 184700 |
| 2022-10-28 | 66.29 | $67.68 | 241500 |
| 2022-10-27 | 65.65 | $66.07 | 679900 |
| 2022-10-26 | 65.38 | $66.54 | 161900 |
| 2022-10-25 | 64.90 | $67.18 | 627000 |
| 2022-10-24 | 64.12 | $65.86 | 272600 |
| 2022-10-21 | 63.58 | $65.11 | 136100 |
| 2022-10-20 | 63.19 | $63.66 | 202300 |
| 2022-10-19 | 63.17 | $64.23 | 208700 |
| 2022-10-18 | 63.00 | $64.94 | 271800 |
| 2022-10-17 | 62.58 | $64.23 | 802400 |
| 2022-10-14 | 62.31 | $62.41 | 249100 |
| 2022-10-13 | 62.59 | $63.92 | 569400 |
| 2022-10-12 | 62.49 | $62.43 | 646000 |
| 2022-10-11 | 62.86 | $62.57 | 457000 |
| 2022-10-10 | 63.29 | $63.02 | 310700 |
| 2022-10-07 | 63.70 | $63.56 | 228200 |
| 2022-10-06 | 64.06 | $65.62 | 349300 |
| 2022-10-05 | 63.88 | $66.27 | 410900 |
| 2022-10-04 | 63.47 | $66.48 | 405600 |
| 2022-10-03 | 62.95 | $64.35 | 542500 |
| 2022-09-30 | 63.02 | $62.91 | 552400 |
| 2022-09-29 | 63.61 | $63.81 | 307000 |
| 2022-09-28 | 64.08 | $65.21 | 288000 |
| 2022-09-27 | 64.24 | $63.94 | 518700 |
| 2022-09-26 | 64.89 | $64.01 | 317500 |
| 2022-09-23 | 65.69 | $64.62 | 756300 |
| 2022-09-22 | 66.51 | $65.61 | 746900 |
| 2022-09-21 | 67.22 | $66.35 | 702900 |
| 2022-09-20 | 67.87 | $67.58 | 157300 |
| 2022-09-19 | 68.31 | $68.41 | 279100 |
| 2022-09-16 | 68.60 | $67.94 | 490600 |
| 2022-09-15 | 69.13 | $68.76 | 580000 |
| 2022-09-14 | 69.53 | $69.42 | 209400 |
| 2022-09-13 | 69.83 | $69.30 | 322000 |
| 2022-09-12 | 70.24 | $72.56 | 255300 |
| 2022-09-09 | 69.73 | $71.79 | 263100 |
| 2022-09-08 | 69.37 | $70.55 | 169400 |
| 2022-09-07 | 69.34 | $70.00 | 304700 |
| 2022-09-06 | 69.50 | $68.60 | 182200 |
| 2022-09-02 | 70.16 | $68.95 | 282300 |
| 2022-09-01 | 70.87 | $69.70 | 445200 |
| 2022-08-31 | 71.52 | $69.62 | 233200 |
| 2022-08-30 | 72.35 | $70.12 | 226200 |
| 2022-08-29 | 73.20 | $70.82 | 358400 |
| 2022-08-26 | 74.01 | $71.45 | 155300 |
| 2022-08-25 | 74.80 | $74.08 | 191600 |
| 2022-08-24 | 74.92 | $72.94 | 777400 |
| 2022-08-23 | 75.40 | $72.75 | 184400 |
| 2022-08-22 | 76.04 | $73.06 | 194100 |
| 2022-08-19 | 76.69 | $74.73 | 185600 |
| 2022-08-18 | 76.92 | $75.93 | 283500 |
| 2022-08-17 | 76.79 | $75.81 | 152500 |
| 2022-08-16 | 76.63 | $76.54 | 476800 |
| 2022-08-15 | 76.17 | $76.44 | 241400 |
| 2022-08-12 | 75.61 | $76.04 | 248600 |
| 2022-08-11 | 75.02 | $74.69 | 223100 |
| 2022-08-10 | 74.70 | $74.86 | 253400 |
| 2022-08-09 | 74.22 | $73.07 | 280500 |
| 2022-08-08 | 74.17 | $73.64 | 266000 |
| 2022-08-05 | 73.90 | $73.61 | 200600 |
| 2022-08-04 | 73.55 | $73.71 | 193000 |
| 2022-08-03 | 73.07 | $73.62 | 236200 |
| 2022-08-02 | 72.48 | $72.17 | 345900 |
| 2022-08-01 | 72.19 | $72.64 | 363900 |
| 2022-07-29 | 71.67 | $72.77 | 295600 |
| 2022-07-28 | 70.97 | $71.85 | 175900 |
| 2022-07-27 | 70.39 | $71.00 | 179900 |
| 2022-07-26 | 69.93 | $69.00 | 138200 |
| 2022-07-25 | 70.00 | $69.96 | 261400 |
| 2022-07-22 | 69.76 | $70.09 | 320200 |
| 2022-07-21 | 69.42 | $70.87 | 188200 |
| 2022-07-20 | 68.74 | $70.05 | 695600 |
| 2022-07-19 | 68.17 | $69.48 | 317900 |
| 2022-07-18 | 67.65 | $67.51 | 474600 |
| 2022-07-15 | 67.64 | $68.08 | 200300 |
| 2022-07-14 | 67.45 | $66.75 | 495600 |
| 2022-07-13 | 67.64 | $66.98 | 271500 |
| 2022-07-12 | 67.81 | $67.27 | 186700 |
| 2022-07-11 | 67.91 | $67.92 | 236500 |
| 2022-07-08 | 67.83 | $68.87 | 191400 |
| 2022-07-07 | 67.44 | $68.93 | 218400 |
| 2022-07-06 | 66.95 | $67.84 | 361700 |
| 2022-07-05 | 66.70 | $67.59 | 664700 |
| 2022-07-01 | 66.49 | $67.04 | 322500 |
| 2022-06-30 | 66.41 | $66.40 | 430000 |
| 2022-06-29 | 66.54 | $67.03 | 288400 |
| 2022-06-28 | 66.51 | $67.01 | 583000 |
| 2022-06-27 | 66.50 | $68.62 | 482600 |
| 2022-06-24 | 66.00 | $68.97 | 315000 |
| 2022-06-23 | 65.29 | $66.80 | 760800 |
| 2022-06-22 | 65.15 | $65.79 | 1.0M |
| 2022-06-21 | 65.33 | $65.71 | 578600 |
| 2022-06-17 | 65.60 | $64.33 | 494400 |
| 2022-06-16 | 66.40 | $63.97 | 812600 |
| 2022-06-15 | 67.52 | $66.26 | 364900 |
| 2022-06-14 | 68.18 | $65.07 | 832700 |
| 2022-06-13 | 69.38 | $65.25 | 1.1M |
| 2022-06-10 | 70.80 | $67.99 | 596800 |
| 2022-06-09 | 71.66 | $70.20 | 501800 |
| 2022-06-08 | 72.01 | $71.91 | 692800 |
| 2022-06-07 | 71.90 | $72.71 | 372500 |
| 2022-06-06 | 71.50 | $72.04 | 281100 |
| 2022-06-03 | 71.23 | $71.82 | 290300 |
| 2022-06-02 | 70.98 | $73.20 | 295000 |
| 2022-06-01 | 70.23 | $71.59 | 492800 |
| 2022-05-31 | 69.84 | $72.27 | 333300 |
| 2022-05-27 | 69.17 | $72.70 | 531900 |
| 2022-05-26 | 68.23 | $70.81 | 416000 |
| 2022-05-25 | 67.72 | $69.31 | 341400 |
| 2022-05-24 | 67.60 | $68.51 | 511800 |
| 2022-05-23 | 67.75 | $69.38 | 522400 |
| 2022-05-20 | 67.69 | $68.21 | 385000 |
| 2022-05-19 | 68.03 | $68.21 | 486600 |
| 2022-05-18 | 68.48 | $68.46 | 297800 |
| 2022-05-17 | 68.99 | $71.51 | 295800 |
| 2022-05-16 | 68.69 | $69.90 | 402100 |
| 2022-05-13 | 68.88 | $70.45 | 365500 |
| 2022-05-12 | 68.99 | $68.52 | 533700 |
| 2022-05-11 | 69.77 | $68.42 | 525400 |
| 2022-05-10 | 70.79 | $69.92 | 493500 |
| 2022-05-09 | 71.61 | $69.74 | 511100 |
| 2022-05-06 | 72.70 | $72.17 | 385900 |
| 2022-05-05 | 73.30 | $72.90 | 403700 |
| 2022-05-04 | 73.82 | $75.94 | 343200 |
| 2022-05-03 | 73.52 | $73.81 | 428900 |
| 2022-05-02 | 73.86 | $73.57 | 521400 |
| 2022-04-29 | 74.38 | $72.99 | 555000 |
| 2022-04-28 | 75.22 | $75.90 | 451200 |
| 2022-04-27 | 75.36 | $73.92 | 460900 |
| 2022-04-26 | 76.17 | $73.85 | 503000 |
| 2022-04-25 | 77.20 | $76.30 | 716200 |
| 2022-04-22 | 77.70 | $75.60 | 756000 |
| 2022-04-21 | 78.55 | $77.75 | 311300 |
| 2022-04-20 | 78.90 | $79.03 | 290300 |
| 2022-04-19 | 78.93 | $79.21 | 254300 |
| 2022-04-18 | 78.91 | $77.72 | 529400 |
| 2022-04-14 | 79.37 | $77.92 | 287200 |
| 2022-04-13 | 79.86 | $79.09 | 243900 |
| 2022-04-12 | 80.09 | $77.98 | 251600 |
| 2022-04-11 | 80.72 | $78.33 | 369200 |
| 2022-04-08 | 81.36 | $79.66 | 322100 |
| 2022-04-07 | 81.72 | $80.05 | 147400 |
| 2022-04-06 | 82.01 | $79.80 | 281500 |
| 2022-04-05 | 82.42 | $80.92 | 180800 |
| 2022-04-04 | 82.55 | $82.17 | 298100 |
| 2022-04-01 | 82.29 | $81.30 | 237900 |
| 2022-03-31 | 82.22 | $81.08 | 274900 |
| 2022-03-30 | 82.18 | $82.30 | 196100 |
| 2022-03-29 | 81.71 | $83.13 | 149300 |
| 2022-03-28 | 80.86 | $81.79 | 219700 |
| 2022-03-25 | 80.24 | $81.00 | 372400 |
| 2022-03-24 | 79.70 | $80.85 | 262100 |
| 2022-03-23 | 79.09 | $79.65 | 345700 |
| 2022-03-22 | 78.71 | $80.89 | 173100 |
| 2022-03-21 | 77.86 | $79.74 | 806400 |
| 2022-03-18 | 77.18 | $80.04 | 397400 |
| 2022-03-17 | 76.26 | $79.06 | 282600 |
| 2022-03-16 | 75.46 | $78.08 | 411900 |
| 2022-03-15 | 74.82 | $75.96 | 340200 |
| 2022-03-14 | 74.74 | $74.16 | 639400 |
| 2022-03-11 | 75.22 | $74.84 | 384500 |
| 2022-03-10 | 75.63 | $76.02 | 311400 |
| 2022-03-09 | 75.77 | $76.51 | 333700 |
| 2022-03-08 | 75.82 | $74.15 | 733200 |
| 2022-03-07 | 76.64 | $74.62 | 776600 |
| 2022-03-04 | 77.52 | $77.27 | 521900 |
| 2022-03-03 | 77.76 | $78.24 | 291600 |
| 2022-03-02 | 77.77 | $78.95 | 210700 |
| 2022-03-01 | 77.58 | $77.49 | 360900 |
| 2022-02-28 | 77.82 | $78.83 | 509900 |
| 2022-02-25 | 77.71 | $79.03 | 303300 |
| 2022-02-24 | 77.53 | $77.32 | 762500 |
| 2022-02-23 | 77.88 | $75.88 | 577100 |
| 2022-02-22 | 78.79 | $77.47 | 556700 |
| 2022-02-18 | 79.41 | $78.34 | 317500 |
| 2022-02-17 | 79.90 | $78.95 | 310400 |
| 2022-02-16 | 80.31 | $80.97 | 338700 |
| 2022-02-15 | 80.20 | $80.94 | 253200 |
| 2022-02-14 | 80.07 | $79.42 | 607600 |
| 2022-02-11 | 80.42 | $79.59 | 331000 |
| 2022-02-10 | 80.79 | $81.45 | 312100 |
| 2022-02-09 | 80.68 | $82.94 | 349600 |
| 2022-02-08 | 80.08 | $81.57 | 356000 |
| 2022-02-07 | 79.80 | $80.67 | 233800 |
| 2022-02-04 | 79.76 | $81.08 | 478400 |
| 2022-02-03 | 79.61 | $80.50 | 843100 |
| 2022-02-02 | 79.64 | $82.65 | 332800 |
| 2022-02-01 | 79.02 | $81.95 | 426800 |
| 2022-01-31 | 78.51 | $81.59 | 371700 |
| 2022-01-28 | 78.05 | $79.70 | 242500 |
| 2022-01-27 | 78.13 | $77.52 | 314700 |
| 2022-01-26 | 78.96 | $78.20 | 472100 |
| 2022-01-25 | 79.80 | $78.44 | 351900 |
| 2022-01-24 | 80.78 | $79.79 | 690300 |
| 2022-01-21 | 81.58 | $79.29 | 501600 |
| 2022-01-20 | 82.75 | $80.97 | 522700 |
| 2022-01-19 | 83.66 | $81.93 | 339400 |
| 2022-01-18 | 84.48 | $82.83 | 473900 |
| 2022-01-14 | 85.22 | $84.56 | 437900 |
| 2022-01-13 | 85.58 | $84.61 | 175800 |
| 2022-01-12 | 86.01 | $86.02 | 309300 |
| 2022-01-11 | 86.09 | $85.88 | 203900 |
| 2022-01-10 | 86.23 | $85.02 | 520300 |
| 2022-01-07 | 86.69 | $85.14 | 303000 |
| 2022-01-06 | 87.20 | $85.72 | 377600 |
| 2022-01-05 | 87.64 | $85.83 | 293000 |
| 2022-01-04 | 88.14 | $87.92 | 318300 |
| 2022-01-03 | 88.07 | $88.30 | 576200 |
| 2021-12-31 | 87.85 | $87.89 | 1.4M |
| 2021-12-30 | 87.71 | $88.16 | 196600 |
| 2021-12-29 | 87.45 | $88.35 | 222600 |
| 2021-12-28 | 87.05 | $88.26 | 201600 |
| 2021-12-27 | 86.60 | $88.45 | 185800 |
| 2021-12-23 | 85.98 | $87.27 | 437400 |
| 2021-12-22 | 85.60 | $86.65 | 600300 |
| 2021-12-21 | 85.34 | $85.83 | 874300 |
| 2021-12-20 | 85.28 | $84.09 | 428700 |
| 2021-12-17 | 85.77 | $85.14 | 257800 |
| 2021-12-16 | 86.04 | $85.94 | 456900 |
| 2021-12-15 | 86.11 | $87.05 | 247300 |
| 2021-12-14 | 85.85 | $85.50 | 283000 |
| 2021-12-13 | 86.03 | $86.28 | 174800 |
| 2021-12-10 | 86.00 | $87.03 | 248600 |
| 2021-12-09 | 85.72 | $86.38 | 144600 |
| 2021-12-08 | 85.60 | $87.22 | 488100 |
| 2021-12-07 | 85.19 | $86.85 | 272200 |
| 2021-12-06 | 84.81 | $84.91 | 145500 |
| 2021-12-03 | 84.97 | $83.86 | 373000 |
| 2021-12-02 | 85.51 | $84.92 | 341800 |
| 2021-12-01 | 85.84 | $83.67 | 557900 |
| 2021-11-30 | 86.64 | $84.80 | 459400 |
| 2021-11-29 | 87.25 | $86.55 | 289200 |
| 2021-11-26 | 87.44 | $85.46 | 262000 |
| 2021-11-24 | 88.01 | $87.40 | 157300 |
| 2021-11-23 | 88.07 | $87.14 | 258300 |
| 2021-11-22 | 88.21 | $87.20 | 334100 |
| 2021-11-19 | 88.35 | $87.72 | 222500 |
| 2021-11-18 | 88.34 | $87.87 | 155100 |
| 2021-11-17 | 88.26 | $87.59 | 246900 |
| 2021-11-16 | 88.23 | $87.91 | 194800 |
| 2021-11-15 | 88.07 | $87.42 | 210700 |
| 2021-11-12 | 88.02 | $87.49 | 306700 |
| 2021-11-11 | 87.90 | $86.78 | 180700 |
| 2021-11-10 | 87.96 | $86.62 | 275100 |
| 2021-11-09 | 88.06 | $87.46 | 241800 |
| 2021-11-08 | 87.88 | $87.81 | 222800 |
| 2021-11-05 | 87.53 | $87.68 | 254400 |
| 2021-11-04 | 87.12 | $87.44 | 399300 |
| 2021-11-03 | 86.68 | $87.04 | 330300 |
| 2021-11-02 | 86.23 | $86.36 | 215000 |
| 2021-11-01 | 85.89 | $86.06 | 217500 |
| 2021-10-29 | 85.54 | $85.73 | 169600 |
| 2021-10-28 | 85.20 | $85.54 | 316600 |
| 2021-10-27 | 84.83 | $84.56 | 117800 |
| 2021-10-26 | 84.67 | $85.00 | 198500 |
| 2021-10-25 | 84.32 | $84.95 | 205500 |
| 2021-10-22 | 83.90 | $84.51 | 271400 |
| 2021-10-21 | 83.51 | $84.68 | 223400 |
| 2021-10-20 | 82.97 | $84.28 | 280300 |
| 2021-10-19 | 82.44 | $84.00 | 351400 |
| 2021-10-18 | 81.87 | $83.42 | 255100 |
| 2021-10-15 | 81.37 | $83.06 | 142900 |
| 2021-10-14 | 80.87 | $82.54 | 150200 |
| 2021-10-13 | 80.44 | $81.12 | 187600 |
| 2021-10-12 | 80.37 | $80.75 | 234800 |
| 2021-10-11 | 80.42 | $80.77 | 235900 |
| 2021-10-08 | 80.48 | $81.36 | 121000 |
| 2021-10-07 | 80.38 | $81.69 | 341900 |
| 2021-10-06 | 80.18 | $80.89 | 333600 |
| 2021-10-05 | 80.19 | $80.53 | 333200 |
| 2021-10-04 | 80.34 | $79.70 | 545700 |
| 2021-10-01 | 80.81 | $80.95 | 299500 |
| 2021-09-30 | 80.99 | $80.06 | 248400 |
| 2021-09-29 | 81.51 | $80.91 | 171200 |
| 2021-09-28 | 81.89 | $80.86 | 285400 |
| 2021-09-27 | 82.37 | $82.73 | 190300 |
| 2021-09-24 | 82.38 | $83.03 | 383800 |
| 2021-09-23 | 82.30 | $83.00 | 294000 |
| 2021-09-22 | 82.22 | $82.06 | 189400 |
| 2021-09-21 | 82.42 | $81.31 | 290500 |
| 2021-09-20 | 82.92 | $81.28 | 322700 |
| 2021-09-17 | 83.54 | $82.74 | 306700 |
| 2021-09-16 | 83.83 | $83.66 | 146200 |
| 2021-09-15 | 83.89 | $83.67 | 292500 |
| 2021-09-14 | 83.96 | $83.03 | 405500 |
| 2021-09-13 | 84.24 | $83.45 | 249500 |
| 2021-09-10 | 84.45 | $83.35 | 376400 |
| 2021-09-09 | 84.73 | $84.03 | 164200 |
| 2021-09-08 | 84.84 | $84.40 | 152300 |
| 2021-09-07 | 84.84 | $84.57 | 170300 |
| 2021-09-03 | 84.78 | $84.88 | 272300 |
| 2021-09-02 | 84.60 | $84.82 | 276300 |
| 2021-09-01 | 84.39 | $84.63 | 277900 |
| 2021-08-31 | 84.17 | $84.46 | 188300 |
| 2021-08-30 | 83.95 | $84.57 | 264800 |
| 2021-08-27 | 83.64 | $84.15 | 159600 |
| 2021-08-26 | 83.39 | $83.31 | 158000 |
| 2021-08-25 | 83.34 | $83.83 | 184000 |
| 2021-08-24 | 83.10 | $83.62 | 263100 |
| 2021-08-23 | 82.87 | $83.43 | 265300 |
| 2021-08-20 | 82.65 | $82.64 | 233500 |
| 2021-08-19 | 82.62 | $81.88 | 163200 |
| 2021-08-18 | 82.83 | $81.78 | 200800 |
| 2021-08-17 | 83.10 | $82.62 | 189800 |
| 2021-08-16 | 83.15 | $83.21 | 116900 |
| 2021-08-13 | 83.03 | $83.10 | 199000 |
| 2021-08-12 | 82.90 | $82.92 | 119700 |
| 2021-08-11 | 82.78 | $82.64 | 166400 |
| 2021-08-10 | 82.73 | $82.54 | 237200 |
| 2021-08-09 | 82.68 | $82.62 | 631600 |
| 2021-08-06 | 82.59 | $82.65 | 220900 |
| 2021-08-05 | 82.45 | $82.61 | 342900 |
| 2021-08-04 | 82.29 | $82.05 | 123900 |
| 2021-08-03 | 82.27 | $82.27 | 228000 |
| 2021-08-02 | 82.16 | $81.72 | 247500 |
| 2021-07-30 | 82.18 | $81.84 | 381400 |
| 2021-07-29 | 82.17 | $82.25 | 136800 |
| 2021-07-28 | 82.01 | $81.92 | 184100 |
| 2021-07-27 | 81.91 | $81.81 | 165600 |
| 2021-07-26 | 81.81 | $82.32 | 210600 |
| 2021-07-23 | 81.52 | $82.28 | 212900 |
| 2021-07-22 | 81.17 | $81.38 | 106300 |
| 2021-07-21 | 81.02 | $81.20 | 211300 |
| 2021-07-20 | 80.89 | $80.57 | 207300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.09
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.23
Average
54.23
Maximum
75.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.09 | $131.55 | 370652 |
| 2026-07-16 | 55.58 | $133.17 | 84300 |
| 2026-07-15 | 58.06 | $134.00 | 151448 |
| 2026-07-14 | 56.48 | $133.29 | 108609 |
| 2026-07-13 | 54.72 | $132.52 | 181117 |
| 2026-07-10 | 58.42 | $133.79 | 232934 |
| 2026-07-09 | 57.37 | $133.30 | 97700 |
| 2026-07-08 | 53.97 | $131.80 | 145222 |
| 2026-07-07 | 55.34 | $132.29 | 83911 |
| 2026-07-06 | 57.63 | $133.10 | 97635 |
| 2026-07-02 | 55.00 | $131.90 | 126100 |
| 2026-07-01 | 56.11 | $132.30 | 306347 |
| 2026-06-30 | 55.98 | $132.24 | 176219 |
| 2026-06-29 | 53.82 | $131.21 | 121226 |
| 2026-06-26 | 48.95 | $129.10 | 107338 |
| 2026-06-25 | 49.78 | $129.45 | 356834 |
| 2026-06-24 | 50.24 | $129.65 | 344300 |
| 2026-06-23 | 50.39 | $129.72 | 248400 |
| 2026-06-22 | 54.96 | $131.70 | 183812 |
| 2026-06-18 | 56.63 | $132.38 | 158436 |
| 2026-06-17 | 53.55 | $130.82 | 161129 |
| 2026-06-16 | 57.93 | $132.57 | 385702 |
| 2026-06-15 | 60.80 | $133.63 | 759300 |
| 2026-06-12 | 55.63 | $131.00 | 127244 |
| 2026-06-11 | 54.14 | $130.32 | 215209 |
| 2026-06-10 | 48.31 | $127.91 | 160520 |
| 2026-06-09 | 54.33 | $130.12 | 179557 |
| 2026-06-08 | 55.64 | $130.56 | 308577 |
| 2026-06-05 | 54.55 | $130.10 | 297959 |
| 2026-06-04 | 68.82 | $134.19 | 162300 |
| 2026-06-03 | 67.68 | $133.61 | 174200 |
| 2026-06-02 | 72.87 | $134.80 | 429237 |
| 2026-06-01 | 72.67 | $134.68 | 215300 |
| 2026-05-29 | 71.63 | $134.05 | 197016 |
| 2026-05-28 | 70.82 | $133.57 | 237828 |
| 2026-05-27 | 69.33 | $132.71 | 225800 |
| 2026-05-26 | 69.05 | $132.55 | 122400 |
| 2026-05-22 | 67.13 | $131.47 | 177000 |
| 2026-05-21 | 66.15 | $130.94 | 138101 |
| 2026-05-20 | 65.37 | $130.52 | 132010 |
| 2026-05-19 | 61.96 | $128.79 | 258525 |
| 2026-05-18 | 65.10 | $129.68 | 198403 |
| 2026-05-15 | 65.99 | $129.93 | 103625 |
| 2026-05-14 | 72.55 | $131.67 | 114125 |
| 2026-05-13 | 70.93 | $130.64 | 144837 |
| 2026-05-12 | 69.49 | $129.78 | 100700 |
| 2026-05-11 | 71.40 | $130.27 | 136500 |
| 2026-05-08 | 71.29 | $130.20 | 131600 |
| 2026-05-07 | 69.33 | $128.94 | 501842 |
| 2026-05-06 | 70.60 | $129.29 | 347748 |
| 2026-05-05 | 67.08 | $127.14 | 279030 |
| 2026-05-04 | 64.86 | $125.95 | 158800 |
| 2026-05-01 | 66.22 | $126.33 | 92100 |
| 2026-04-30 | 65.20 | $125.77 | 539100 |
| 2026-04-29 | 63.05 | $124.63 | 150018 |
| 2026-04-28 | 63.25 | $124.69 | 109800 |
| 2026-04-27 | 66.03 | $125.55 | 105200 |
| 2026-04-24 | 65.58 | $125.28 | 121400 |
| 2026-04-23 | 63.51 | $124.07 | 172900 |
| 2026-04-22 | 66.42 | $125.00 | 407400 |
| 2026-04-21 | 64.20 | $123.67 | 117700 |
| 2026-04-20 | 66.66 | $124.45 | 368000 |
| 2026-04-17 | 67.19 | $124.62 | 138044 |
| 2026-04-16 | 64.18 | $122.74 | 423500 |
| 2026-04-15 | 63.59 | $122.39 | 306425 |
| 2026-04-14 | 61.40 | $121.13 | 210044 |
| 2026-04-13 | 58.09 | $119.38 | 147100 |
| 2026-04-10 | 54.94 | $117.88 | 150143 |
| 2026-04-09 | 55.10 | $117.94 | 197820 |
| 2026-04-08 | 53.67 | $117.26 | 175800 |
| 2026-04-07 | 45.93 | $114.04 | 147400 |
| 2026-04-06 | 45.80 | $113.99 | 156009 |
| 2026-04-02 | 44.23 | $113.39 | 168851 |
| 2026-04-01 | 43.97 | $113.29 | 631345 |
| 2026-03-31 | 41.35 | $112.27 | 646753 |
| 2026-03-30 | 30.13 | $108.58 | 428242 |
| 2026-03-27 | 30.69 | $108.95 | 261900 |
| 2026-03-26 | 34.51 | $111.27 | 172600 |
| 2026-03-25 | 38.88 | $113.48 | 215500 |
| 2026-03-24 | 36.31 | $112.74 | 280339 |
| 2026-03-23 | 37.70 | $113.42 | 207843 |
| 2026-03-20 | 32.91 | $112.08 | 225546 |
| 2026-03-19 | 37.11 | $114.16 | 201700 |
| 2026-03-18 | 37.75 | $114.45 | 163800 |
| 2026-03-17 | 41.94 | $116.22 | 94720 |
| 2026-03-16 | 40.45 | $115.80 | 162510 |
| 2026-03-13 | 35.64 | $114.51 | 326050 |
| 2026-03-12 | 37.44 | $115.32 | 207405 |
| 2026-03-11 | 42.72 | $117.40 | 125511 |
| 2026-03-10 | 43.16 | $117.56 | 140613 |
| 2026-03-09 | 43.68 | $117.75 | 611828 |
| 2026-03-06 | 39.62 | $116.62 | 257310 |
| 2026-03-05 | 44.50 | $118.43 | 340000 |
| 2026-03-04 | 46.07 | $118.96 | 148828 |
| 2026-03-03 | 42.65 | $118.02 | 443607 |
| 2026-03-02 | 45.86 | $119.11 | 320200 |
| 2026-02-27 | 45.64 | $119.05 | 214800 |
| 2026-02-26 | 48.30 | $119.93 | 159632 |
| 2026-02-25 | 50.19 | $120.53 | 149000 |
| 2026-02-24 | 46.40 | $119.39 | 177026 |
| 2026-02-23 | 43.04 | $118.46 | 248900 |
| 2026-02-20 | 47.71 | $119.99 | 186461 |
| 2026-02-19 | 44.34 | $119.09 | 167111 |
| 2026-02-18 | 45.52 | $119.47 | 192807 |
| 2026-02-17 | 42.90 | $118.78 | 296100 |
| 2026-02-13 | 41.98 | $118.54 | 211922 |
| 2026-02-12 | 41.98 | $118.54 | 358000 |
| 2026-02-11 | 48.21 | $120.67 | 166711 |
| 2026-02-10 | 48.99 | $120.91 | 335246 |
| 2026-02-09 | 50.44 | $121.36 | 500949 |
| 2026-02-06 | 48.14 | $120.65 | 159600 |
| 2026-02-05 | 39.26 | $118.30 | 448044 |
| 2026-02-04 | 44.39 | $119.97 | 274546 |
| 2026-02-03 | 46.68 | $120.63 | 274134 |
| 2026-02-02 | 53.01 | $122.24 | 150900 |
| 2026-01-30 | 50.56 | $121.62 | 93455 |
| 2026-01-29 | 53.20 | $122.24 | 300341 |
| 2026-01-28 | 55.37 | $122.73 | 314800 |
| 2026-01-27 | 55.50 | $122.76 | 372535 |
| 2026-01-26 | 54.15 | $122.37 | 595900 |
| 2026-01-23 | 51.81 | $121.71 | 135629 |
| 2026-01-22 | 51.88 | $121.73 | 152404 |
| 2026-01-21 | 48.68 | $120.84 | 718661 |
| 2026-01-20 | 43.20 | $119.48 | 197300 |
| 2026-01-16 | 53.30 | $122.02 | 108519 |
| 2026-01-15 | 54.06 | $122.18 | 141428 |
| 2026-01-14 | 52.58 | $121.81 | 142483 |
| 2026-01-13 | 56.70 | $122.69 | 104994 |
| 2026-01-12 | 59.00 | $123.15 | 553309 |
| 2026-01-09 | 58.90 | $123.12 | 146237 |
| 2026-01-08 | 56.47 | $122.42 | 179818 |
| 2026-01-07 | 57.16 | $122.57 | 251438 |
| 2026-01-06 | 57.96 | $122.75 | 165200 |
| 2026-01-05 | 54.92 | $121.84 | 245900 |
| 2026-01-02 | 52.01 | $121.04 | 263800 |
| 2025-12-31 | 51.72 | $120.96 | 255300 |
| 2025-12-30 | 55.40 | $121.87 | 175020 |
| 2025-12-29 | 56.20 | $122.06 | 356200 |
| 2025-12-26 | 58.46 | $122.60 | 98400 |
| 2025-12-24 | 58.11 | $122.48 | 100213 |
| 2025-12-23 | 57.14 | $122.15 | 246000 |
| 2025-12-22 | 55.65 | $121.64 | 239049 |
| 2025-12-19 | 53.42 | $120.90 | 134168 |
| 2025-12-18 | 50.36 | $119.95 | 153427 |
| 2025-12-17 | 46.58 | $118.87 | 158232 |
| 2025-12-16 | 51.75 | $120.36 | 321300 |
| 2025-12-15 | 51.86 | $120.39 | 216945 |
| 2025-12-12 | 53.40 | $120.82 | 181640 |
| 2025-12-11 | 59.13 | $122.29 | 274407 |
| 2025-12-10 | 58.32 | $122.01 | 154800 |
| 2025-12-09 | 56.05 | $121.24 | 142900 |
| 2025-12-08 | 56.47 | $121.35 | 194400 |
| 2025-12-05 | 58.00 | $121.76 | 233800 |
| 2025-12-04 | 57.08 | $121.42 | 140269 |
| 2025-12-03 | 56.68 | $121.27 | 139735 |
| 2025-12-02 | 55.62 | $120.86 | 202009 |
| 2025-12-01 | 54.90 | $120.58 | 416738 |
| 2025-11-28 | 56.61 | $121.13 | 96000 |
| 2025-11-26 | 54.99 | $120.46 | 210425 |
| 2025-11-25 | 53.10 | $119.70 | 176316 |
| 2025-11-24 | 49.58 | $118.37 | 177382 |
| 2025-11-21 | 43.74 | $116.43 | 345634 |
| 2025-11-20 | 39.21 | $115.12 | 176400 |
| 2025-11-19 | 44.33 | $117.10 | 144300 |
| 2025-11-18 | 42.72 | $116.65 | 243600 |
| 2025-11-17 | 45.59 | $117.68 | 201103 |
| 2025-11-14 | 49.16 | $118.85 | 114600 |
| 2025-11-13 | 49.60 | $118.99 | 188100 |
| 2025-11-12 | 57.40 | $121.22 | 123100 |
| 2025-11-11 | 57.08 | $121.11 | 142800 |
| 2025-11-10 | 56.64 | $120.95 | 166617 |
| 2025-11-07 | 50.59 | $118.96 | 204900 |
| 2025-11-06 | 50.36 | $118.89 | 267113 |
| 2025-11-05 | 56.18 | $120.52 | 240029 |
| 2025-11-04 | 54.68 | $120.03 | 164800 |
| 2025-11-03 | 61.21 | $121.64 | 219700 |
| 2025-10-31 | 60.48 | $121.38 | 182644 |
| 2025-10-30 | 58.97 | $120.84 | 229200 |
| 2025-10-29 | 65.78 | $122.38 | 285400 |
| 2025-10-28 | 65.83 | $122.39 | 121000 |
| 2025-10-27 | 64.78 | $121.95 | 273746 |
| 2025-10-24 | 60.48 | $120.31 | 169155 |
| 2025-10-23 | 57.38 | $119.28 | 161600 |
| 2025-10-22 | 55.25 | $118.62 | 158500 |
| 2025-10-21 | 58.72 | $119.44 | 140800 |
| 2025-10-20 | 58.54 | $119.38 | 111124 |
| 2025-10-17 | 54.00 | $117.96 | 91100 |
| 2025-10-16 | 52.03 | $117.40 | 208700 |
| 2025-10-15 | 54.98 | $118.14 | 176943 |
| 2025-10-14 | 53.24 | $117.63 | 216910 |
| 2025-10-13 | 54.50 | $117.95 | 171062 |
| 2025-10-10 | 47.31 | $116.00 | 144268 |
| 2025-10-09 | 64.35 | $119.44 | 188315 |
| 2025-10-08 | 65.86 | $119.67 | 127603 |
| 2025-10-07 | 62.99 | $118.87 | 162100 |
| 2025-10-06 | 67.14 | $119.49 | 145700 |
| 2025-10-03 | 65.94 | $119.14 | 140000 |
| 2025-10-02 | 66.00 | $119.15 | 150100 |
| 2025-10-01 | 65.28 | $118.93 | 159505 |
| 2025-09-30 | 63.65 | $118.44 | 130200 |
| 2025-09-29 | 62.24 | $118.03 | 109217 |
| 2025-09-26 | 60.83 | $117.63 | 132302 |
| 2025-09-25 | 58.51 | $117.00 | 215253 |
| 2025-09-24 | 61.99 | $117.63 | 212100 |
| 2025-09-23 | 65.21 | $118.18 | 650941 |
| 2025-09-22 | 70.80 | $119.06 | 338838 |
| 2025-09-19 | 69.54 | $118.61 | 207552 |
| 2025-09-18 | 68.50 | $118.25 | 230300 |
| 2025-09-17 | 66.21 | $117.50 | 108110 |
| 2025-09-16 | 67.26 | $117.67 | 109600 |
| 2025-09-15 | 68.29 | $117.84 | 199080 |
| 2025-09-12 | 66.40 | $117.18 | 111615 |
| 2025-09-11 | 66.74 | $117.24 | 142710 |
| 2025-09-10 | 63.53 | $116.17 | 171500 |
| 2025-09-09 | 62.93 | $115.98 | 198900 |
| 2025-09-08 | 62.24 | $115.76 | 283538 |
| 2025-09-05 | 60.84 | $115.31 | 183926 |
| 2025-09-04 | 61.56 | $115.46 | 184300 |
| 2025-09-03 | 58.17 | $114.39 | 127330 |
| 2025-09-02 | 55.53 | $113.63 | 678400 |
| 2025-08-29 | 59.93 | $114.56 | 102400 |
| 2025-08-28 | 64.04 | $115.35 | 369000 |
| 2025-08-27 | 62.56 | $114.87 | 110100 |
| 2025-08-26 | 61.65 | $114.58 | 102500 |
| 2025-08-25 | 60.17 | $114.11 | 111141 |
| 2025-08-22 | 62.82 | $114.65 | 118700 |
| 2025-08-21 | 55.87 | $112.62 | 110100 |
| 2025-08-20 | 58.11 | $113.06 | 183600 |
| 2025-08-19 | 60.57 | $113.53 | 192600 |
| 2025-08-18 | 65.50 | $114.41 | 399200 |
| 2025-08-15 | 65.38 | $114.37 | 121100 |
| 2025-08-14 | 66.61 | $114.59 | 488900 |
| 2025-08-13 | 66.56 | $114.57 | 214300 |
| 2025-08-12 | 65.24 | $114.08 | 139400 |
| 2025-08-11 | 61.02 | $112.66 | 125900 |
| 2025-08-08 | 62.60 | $112.97 | 162900 |
| 2025-08-07 | 59.94 | $112.13 | 297100 |
| 2025-08-06 | 59.90 | $112.12 | 150500 |
| 2025-08-05 | 56.94 | $111.22 | 174400 |
| 2025-08-04 | 59.64 | $111.80 | 242200 |
| 2025-08-01 | 52.60 | $109.89 | 225800 |
| 2025-07-31 | 63.97 | $111.94 | 244900 |
| 2025-07-30 | 67.20 | $112.42 | 157600 |
| 2025-07-29 | 67.41 | $112.45 | 327700 |
| 2025-07-28 | 70.42 | $112.90 | 130000 |
| 2025-07-25 | 70.40 | $112.89 | 91200 |
| 2025-07-24 | 69.09 | $112.42 | 474500 |
| 2025-07-23 | 68.81 | $112.32 | 228500 |
| 2025-07-22 | 66.62 | $111.55 | 135900 |
| 2025-07-21 | 66.17 | $111.40 | 320300 |
| 2025-07-18 | 65.83 | $111.28 | 372600 |
| 2025-07-17 | 65.83 | $111.28 | 353000 |
| 2025-07-16 | 63.79 | $110.54 | 441600 |
| 2025-07-15 | 62.67 | $110.15 | 110100 |
| 2025-07-14 | 65.02 | $110.63 | 241900 |
| 2025-07-11 | 64.46 | $110.42 | 235400 |
| 2025-07-10 | 66.81 | $110.91 | 113700 |
| 2025-07-09 | 66.33 | $110.71 | 122200 |
| 2025-07-08 | 64.63 | $110.00 | 185200 |
| 2025-07-07 | 64.98 | $110.08 | 162300 |
| 2025-07-03 | 69.14 | $111.01 | 105100 |
| 2025-07-02 | 67.05 | $110.04 | 152200 |
| 2025-07-01 | 65.75 | $109.47 | 364500 |
| 2025-06-30 | 66.49 | $109.64 | 393400 |
| 2025-06-27 | 65.00 | $108.96 | 176900 |
| 2025-06-26 | 63.87 | $108.46 | 140600 |
| 2025-06-25 | 61.71 | $107.54 | 487100 |
| 2025-06-24 | 61.64 | $107.51 | 277900 |
| 2025-06-23 | 58.16 | $106.09 | 226000 |
| 2025-06-20 | 55.27 | $105.03 | 166300 |
| 2025-06-18 | 57.40 | $105.63 | 277500 |
| 2025-06-17 | 57.32 | $105.60 | 369000 |
| 2025-06-16 | 60.66 | $106.55 | 148900 |
| 2025-06-13 | 57.81 | $105.39 | 134600 |
| 2025-06-12 | 62.97 | $106.77 | 306900 |
| 2025-06-11 | 62.16 | $106.42 | 143800 |
| 2025-06-10 | 63.83 | $106.86 | 173200 |
| 2025-06-09 | 62.48 | $106.24 | 124700 |
| 2025-06-06 | 62.17 | $106.10 | 158000 |
| 2025-06-05 | 59.90 | $105.07 | 153600 |
| 2025-06-04 | 61.54 | $105.55 | 108100 |
| 2025-06-03 | 61.20 | $105.39 | 160800 |
| 2025-06-02 | 59.77 | $104.70 | 206900 |
| 2025-05-30 | 58.61 | $104.15 | 154200 |
| 2025-05-29 | 59.11 | $104.32 | 215200 |
| 2025-05-28 | 58.37 | $103.95 | 106400 |
| 2025-05-27 | 59.75 | $104.45 | 142600 |
| 2025-05-23 | 55.41 | $102.28 | 384200 |
| 2025-05-22 | 57.67 | $103.11 | 192500 |
| 2025-05-21 | 57.49 | $103.02 | 229200 |
| 2025-05-20 | 62.66 | $104.87 | 125900 |
| 2025-05-19 | 63.62 | $105.20 | 182500 |
| 2025-05-16 | 63.56 | $105.16 | 193100 |
| 2025-05-15 | 62.40 | $104.43 | 227900 |
| 2025-05-14 | 61.84 | $104.08 | 504000 |
| 2025-05-13 | 61.50 | $103.86 | 193800 |
| 2025-05-12 | 60.38 | $103.12 | 413200 |
| 2025-05-09 | 54.22 | $99.53 | 556700 |
| 2025-05-08 | 54.42 | $99.62 | 326500 |
| 2025-05-07 | 52.88 | $98.79 | 124900 |
| 2025-05-06 | 52.20 | $98.42 | 388700 |
| 2025-05-05 | 54.05 | $99.34 | 227800 |
| 2025-05-02 | 54.99 | $99.81 | 155800 |
| 2025-05-01 | 52.55 | $98.35 | 385700 |
| 2025-04-30 | 51.09 | $97.51 | 213400 |
| 2025-04-29 | 51.07 | $97.50 | 132000 |
| 2025-04-28 | 50.07 | $96.89 | 124500 |
| 2025-04-25 | 50.07 | $96.89 | 184800 |
| 2025-04-24 | 48.72 | $96.02 | 213400 |
| 2025-04-23 | 45.18 | $93.84 | 406900 |
| 2025-04-22 | 42.42 | $92.24 | 350700 |
| 2025-04-21 | 38.01 | $89.87 | 376200 |
| 2025-04-17 | 40.84 | $92.13 | 217300 |
| 2025-04-16 | 40.81 | $92.11 | 197400 |
| 2025-04-15 | 43.77 | $94.39 | 792500 |
| 2025-04-14 | 43.93 | $94.51 | 239300 |
| 2025-04-11 | 42.57 | $93.69 | 199900 |
| 2025-04-10 | 39.87 | $92.09 | 278900 |
| 2025-04-09 | 44.09 | $95.51 | 609400 |
| 2025-04-08 | 25.23 | $86.93 | 443500 |
| 2025-04-07 | 26.78 | $88.48 | 913900 |
| 2025-04-04 | 27.05 | $88.74 | 914800 |
| 2025-04-03 | 33.43 | $94.03 | 513300 |
| 2025-04-02 | 42.60 | $99.10 | 167800 |
| 2025-04-01 | 40.23 | $98.33 | 307700 |
| 2025-03-31 | 39.06 | $97.95 | 335700 |
| 2025-03-28 | 37.71 | $97.51 | 202700 |
| 2025-03-27 | 42.07 | $99.68 | 200200 |
| 2025-03-26 | 43.05 | $100.13 | 202400 |
| 2025-03-25 | 46.16 | $101.50 | 268100 |
| 2025-03-24 | 45.64 | $101.31 | 231400 |
| 2025-03-21 | 40.02 | $99.36 | 206300 |
| 2025-03-20 | 40.10 | $99.40 | 131600 |
| 2025-03-19 | 40.73 | $99.72 | 291000 |
| 2025-03-18 | 37.42 | $98.58 | 203100 |
| 2025-03-17 | 39.69 | $99.81 | 216200 |
| 2025-03-14 | 37.56 | $99.08 | 172400 |
| 2025-03-13 | 30.70 | $96.93 | 281400 |
| 2025-03-12 | 33.27 | $98.52 | 543500 |
| 2025-03-11 | 31.21 | $97.92 | 330000 |
| 2025-03-10 | 32.31 | $98.62 | 424100 |
| 2025-03-07 | 38.28 | $101.86 | 340500 |
| 2025-03-06 | 36.38 | $101.31 | 297100 |
| 2025-03-05 | 40.97 | $103.42 | 291200 |
| 2025-03-04 | 36.31 | $102.13 | 892400 |
| 2025-03-03 | 38.93 | $103.29 | 307700 |
| 2025-02-28 | 44.07 | $105.26 | 197500 |
| 2025-02-27 | 37.91 | $103.70 | 178600 |
| 2025-02-26 | 43.32 | $105.56 | 187200 |
| 2025-02-25 | 42.82 | $105.44 | 260000 |
| 2025-02-24 | 44.89 | $106.10 | 223600 |
| 2025-02-21 | 47.29 | $106.83 | 162800 |
| 2025-02-20 | 55.35 | $108.92 | 166300 |
| 2025-02-19 | 58.00 | $109.51 | 114700 |
| 2025-02-18 | 57.71 | $109.42 | 256100 |
| 2025-02-14 | 57.04 | $109.21 | 121300 |
| 2025-02-13 | 56.77 | $109.12 | 256000 |
| 2025-02-12 | 52.89 | $107.91 | 152500 |
| 2025-02-11 | 53.87 | $108.17 | 108100 |
| 2025-02-10 | 54.32 | $108.29 | 237500 |
| 2025-02-07 | 52.13 | $107.59 | 165200 |
| 2025-02-06 | 56.26 | $108.72 | 212900 |
| 2025-02-05 | 54.91 | $108.27 | 126300 |
| 2025-02-04 | 53.70 | $107.87 | 302700 |
| 2025-02-03 | 50.99 | $107.00 | 438300 |
| 2025-01-31 | 54.18 | $107.92 | 1.2M |
| 2025-01-30 | 55.73 | $108.35 | 163200 |
| 2025-01-29 | 54.31 | $107.86 | 208700 |
| 2025-01-28 | 56.59 | $108.51 | 163800 |
| 2025-01-27 | 52.93 | $107.24 | 423500 |
| 2025-01-24 | 59.00 | $108.87 | 140300 |
| 2025-01-23 | 59.84 | $109.08 | 156800 |
| 2025-01-22 | 58.53 | $108.59 | 242500 |
| 2025-01-21 | 56.24 | $107.76 | 271500 |
| 2025-01-17 | 53.08 | $106.70 | 181500 |
| 2025-01-16 | 49.70 | $105.66 | 121400 |
| 2025-01-15 | 50.70 | $105.96 | 153800 |
| 2025-01-14 | 43.50 | $103.96 | 177900 |
| 2025-01-13 | 43.23 | $103.89 | 273600 |
| 2025-01-10 | 43.00 | $103.83 | 322300 |
| 2025-01-08 | 48.00 | $105.48 | 186500 |
| 2025-01-07 | 47.55 | $105.35 | 232400 |
| 2025-01-06 | 52.47 | $106.81 | 204100 |
| 2025-01-03 | 49.87 | $106.04 | 157800 |
| 2025-01-02 | 44.56 | $104.62 | 238800 |
| 2024-12-31 | 45.43 | $104.89 | 298500 |
| 2024-12-30 | 46.94 | $105.36 | 351800 |
| 2024-12-27 | 51.03 | $106.55 | 126500 |
| 2024-12-26 | 56.02 | $107.83 | 169700 |
| 2024-12-24 | 55.96 | $107.81 | 176400 |
| 2024-12-23 | 52.13 | $106.65 | 294000 |
| 2024-12-20 | 49.76 | $105.99 | 335300 |
| 2024-12-19 | 46.00 | $105.01 | 359800 |
| 2024-12-18 | 46.27 | $105.09 | 208800 |
| 2024-12-17 | 61.21 | $108.61 | 182400 |
| 2024-12-16 | 63.95 | $109.10 | 241900 |
| 2024-12-13 | 62.01 | $108.51 | 183800 |
| 2024-12-12 | 61.97 | $108.50 | 159200 |
| 2024-12-11 | 65.14 | $109.09 | 263200 |
| 2024-12-10 | 61.95 | $108.07 | 190000 |
| 2024-12-09 | 64.02 | $108.45 | 151900 |
| 2024-12-06 | 67.65 | $109.09 | 253100 |
| 2024-12-05 | 66.23 | $108.59 | 135600 |
| 2024-12-04 | 68.39 | $108.97 | 380200 |
| 2024-12-03 | 65.58 | $107.97 | 197300 |
| 2024-12-02 | 65.31 | $107.88 | 480600 |
| 2024-11-29 | 64.21 | $107.50 | 263900 |
| 2024-11-27 | 62.11 | $106.80 | 246000 |
| 2024-11-26 | 64.26 | $107.22 | 223100 |
| 2024-11-25 | 62.83 | $106.73 | 280600 |
| 2024-11-22 | 61.05 | $106.14 | 182700 |
| 2024-11-21 | 59.42 | $105.62 | 230200 |
| 2024-11-20 | 57.58 | $105.05 | 230200 |
| 2024-11-19 | 57.58 | $105.05 | 280800 |
| 2024-11-18 | 55.79 | $104.49 | 539100 |
| 2024-11-15 | 54.32 | $104.04 | 294200 |
| 2024-11-14 | 61.33 | $105.67 | 210600 |
| 2024-11-13 | 65.14 | $106.45 | 192200 |
| 2024-11-12 | 65.34 | $106.49 | 152200 |
| 2024-11-11 | 66.64 | $106.76 | 255600 |
| 2024-11-08 | 66.31 | $106.62 | 343800 |
| 2024-11-07 | 65.07 | $106.09 | 256200 |
| 2024-11-06 | 62.75 | $105.15 | 363300 |
| 2024-11-05 | 54.41 | $102.42 | 204500 |
| 2024-11-04 | 48.96 | $101.05 | 180700 |
| 2024-11-01 | 49.91 | $101.28 | 173400 |
| 2024-10-31 | 47.82 | $100.78 | 276500 |
| 2024-10-30 | 58.00 | $102.99 | 123100 |
| 2024-10-29 | 59.92 | $103.34 | 248900 |
| 2024-10-28 | 58.43 | $102.94 | 125100 |
| 2024-10-25 | 56.78 | $102.51 | 129000 |
| 2024-10-24 | 56.59 | $102.46 | 196700 |
| 2024-10-23 | 55.21 | $102.09 | 134300 |
| 2024-10-22 | 61.00 | $103.25 | 239300 |
| 2024-10-21 | 61.58 | $103.36 | 257200 |
| 2024-10-18 | 62.66 | $103.57 | 95300 |
| 2024-10-17 | 61.28 | $103.12 | 238600 |
| 2024-10-16 | 61.28 | $103.12 | 118500 |
| 2024-10-15 | 60.18 | $102.75 | 142700 |
| 2024-10-14 | 63.31 | $103.43 | 137400 |
| 2024-10-11 | 60.80 | $102.55 | 129900 |
| 2024-10-10 | 58.86 | $101.91 | 115700 |
| 2024-10-09 | 59.65 | $102.09 | 131800 |
| 2024-10-08 | 57.51 | $101.38 | 187500 |
| 2024-10-07 | 53.56 | $100.18 | 818300 |
| 2024-10-04 | 57.91 | $101.20 | 197600 |
| 2024-10-03 | 54.65 | $100.25 | 169500 |
| 2024-10-02 | 55.69 | $100.49 | 164600 |
| 2024-10-01 | 55.73 | $100.50 | 416900 |
| 2024-09-30 | 60.70 | $101.65 | 335400 |
| 2024-09-27 | 59.44 | $101.23 | 745300 |
| 2024-09-26 | 60.71 | $101.52 | 101000 |
| 2024-09-25 | 59.14 | $100.97 | 389900 |
| 2024-09-24 | 60.27 | $101.24 | 249500 |
| 2024-09-23 | 59.28 | $100.88 | 350300 |
| 2024-09-20 | 58.83 | $100.71 | 130000 |
| 2024-09-19 | 61.40 | $101.38 | 160700 |
| 2024-09-18 | 56.33 | $99.51 | 224600 |
| 2024-09-17 | 57.40 | $99.79 | 116200 |
| 2024-09-16 | 57.32 | $99.76 | 162000 |
| 2024-09-13 | 57.03 | $99.65 | 105900 |
| 2024-09-12 | 55.43 | $99.04 | 127600 |
| 2024-09-11 | 52.89 | $98.11 | 126400 |
| 2024-09-10 | 49.35 | $96.91 | 123900 |
| 2024-09-09 | 47.92 | $96.45 | 126600 |
| 2024-09-06 | 44.50 | $95.39 | 139400 |
| 2024-09-05 | 49.48 | $97.10 | 138900 |
| 2024-09-04 | 50.01 | $97.27 | 123000 |
| 2024-09-03 | 50.70 | $97.50 | 134400 |
| 2024-08-30 | 58.24 | $99.75 | 85100 |
| 2024-08-29 | 55.38 | $98.73 | 105700 |
| 2024-08-28 | 55.52 | $98.77 | 126500 |
| 2024-08-27 | 58.28 | $99.55 | 109600 |
| 2024-08-26 | 57.79 | $99.36 | 125800 |
| 2024-08-23 | 59.27 | $99.79 | 132800 |
| 2024-08-22 | 56.09 | $98.51 | 179800 |
| 2024-08-21 | 59.51 | $99.50 | 121200 |
| 2024-08-20 | 58.44 | $99.06 | 155300 |
| 2024-08-19 | 58.78 | $99.16 | 119300 |
| 2024-08-16 | 56.48 | $98.19 | 123300 |
| 2024-08-15 | 55.97 | $97.98 | 126700 |
| 2024-08-14 | 51.41 | $96.19 | 193900 |
| 2024-08-13 | 50.79 | $95.96 | 342000 |
| 2024-08-12 | 45.41 | $94.10 | 183300 |
| 2024-08-09 | 45.56 | $94.16 | 115600 |
| 2024-08-08 | 44.41 | $93.77 | 154000 |
| 2024-08-07 | 36.89 | $91.46 | 195200 |
| 2024-08-06 | 38.59 | $92.25 | 215400 |
| 2024-08-05 | 35.45 | $91.37 | 461200 |
| 2024-08-02 | 42.21 | $94.27 | 234800 |
| 2024-08-01 | 47.95 | $96.19 | 181200 |
| 2024-07-31 | 53.30 | $97.68 | 140400 |
| 2024-07-30 | 47.47 | $96.12 | 107200 |
| 2024-07-29 | 49.74 | $96.72 | 124200 |
| 2024-07-26 | 49.36 | $96.62 | 146000 |
| 2024-07-25 | 44.63 | $95.44 | 214700 |
| 2024-07-24 | 46.81 | $96.06 | 156800 |
| 2024-07-23 | 57.82 | $98.60 | 181600 |
| 2024-07-22 | 58.18 | $98.67 | 152600 |
| 2024-07-19 | 53.53 | $97.48 | 190600 |
| 2024-07-18 | 56.76 | $98.12 | 130400 |
| 2024-07-17 | 61.96 | $99.06 | 110300 |
| 2024-07-16 | 73.49 | $100.75 | 96800 |
| 2024-07-15 | 71.26 | $100.01 | 159300 |
| 2024-07-12 | 70.27 | $99.70 | 144100 |
| 2024-07-11 | 67.89 | $99.00 | 132400 |
| 2024-07-10 | 74.52 | $99.82 | 159700 |
| 2024-07-09 | 71.27 | $98.82 | 132200 |
| 2024-07-08 | 71.21 | $98.80 | 183400 |
| 2024-07-05 | 70.63 | $98.63 | 129600 |
| 2024-07-03 | 68.29 | $97.97 | 89500 |
| 2024-07-02 | 66.48 | $97.50 | 200600 |
| 2024-07-01 | 63.81 | $96.86 | 132600 |
| 2024-06-28 | 62.76 | $96.62 | 253900 |
| 2024-06-27 | 65.80 | $97.02 | 477800 |
| 2024-06-26 | 64.99 | $96.82 | 513500 |
| 2024-06-25 | 64.23 | $96.63 | 478600 |
| 2024-06-24 | 62.05 | $96.10 | 166800 |
| 2024-06-21 | 65.11 | $96.53 | 145200 |
| 2024-06-20 | 67.85 | $96.90 | 170200 |
| 2024-06-18 | 71.48 | $97.37 | 142200 |
| 2024-06-17 | 70.66 | $97.11 | 133400 |
| 2024-06-14 | 68.13 | $96.36 | 100000 |
| 2024-06-13 | 67.85 | $96.28 | 140600 |
| 2024-06-12 | 67.30 | $96.12 | 165800 |
| 2024-06-11 | 63.63 | $95.12 | 66700 |
| 2024-06-10 | 62.26 | $94.78 | 128800 |
| 2024-06-07 | 61.28 | $94.54 | 104900 |
| 2024-06-06 | 62.63 | $94.75 | 134900 |
| 2024-06-05 | 62.59 | $94.74 | 102700 |
| 2024-06-04 | 57.21 | $93.41 | 143700 |
| 2024-06-03 | 56.85 | $93.33 | 147700 |
| 2024-05-31 | 55.81 | $93.09 | 141200 |
| 2024-05-30 | 53.30 | $92.53 | 136400 |
| 2024-05-29 | 56.74 | $93.16 | 186100 |
| 2024-05-28 | 61.21 | $93.91 | 149100 |
| 2024-05-24 | 60.78 | $93.80 | 171000 |
| 2024-05-23 | 58.26 | $93.17 | 222600 |
| 2024-05-22 | 62.43 | $93.86 | 170100 |
| 2024-05-21 | 63.95 | $94.10 | 244400 |
| 2024-05-20 | 63.45 | $93.96 | 107800 |
| 2024-05-17 | 62.70 | $93.74 | 292900 |
| 2024-05-16 | 62.49 | $93.68 | 417900 |
| 2024-05-15 | 63.86 | $93.93 | 191600 |
| 2024-05-14 | 59.90 | $92.74 | 163700 |
| 2024-05-13 | 57.83 | $92.18 | 362800 |
| 2024-05-10 | 57.64 | $92.13 | 161300 |
| 2024-05-09 | 57.29 | $92.03 | 101300 |
| 2024-05-08 | 55.69 | $91.58 | 150500 |
| 2024-05-07 | 56.05 | $91.66 | 117700 |
| 2024-05-06 | 55.85 | $91.60 | 93800 |
| 2024-05-03 | 52.43 | $90.60 | 103300 |
| 2024-05-02 | 47.86 | $89.41 | 120800 |
| 2024-05-01 | 43.53 | $88.41 | 147500 |
| 2024-04-30 | 44.30 | $88.63 | 164000 |
| 2024-04-29 | 49.93 | $90.11 | 100900 |
| 2024-04-26 | 48.98 | $89.88 | 148500 |
| 2024-04-25 | 44.36 | $88.83 | 149300 |
| 2024-04-24 | 46.06 | $89.28 | 198500 |
| 2024-04-23 | 45.40 | $89.13 | 635900 |
| 2024-04-22 | 40.45 | $88.06 | 231100 |
| 2024-04-19 | 36.25 | $87.24 | 267400 |
| 2024-04-18 | 39.30 | $88.19 | 203300 |
| 2024-04-17 | 40.18 | $88.45 | 182500 |
| 2024-04-16 | 42.37 | $89.08 | 215000 |
| 2024-04-15 | 43.04 | $89.27 | 247200 |
| 2024-04-12 | 47.72 | $90.51 | 450100 |
| 2024-04-11 | 54.02 | $91.91 | 125900 |
| 2024-04-10 | 50.51 | $91.12 | 413100 |
| 2024-04-09 | 55.89 | $92.17 | 160400 |
| 2024-04-08 | 55.33 | $92.04 | 134800 |
| 2024-04-05 | 54.83 | $91.92 | 121800 |
| 2024-04-04 | 50.56 | $90.95 | 134800 |
| 2024-04-03 | 56.87 | $92.15 | 177900 |
| 2024-04-02 | 56.44 | $92.05 | 144800 |
| 2024-04-01 | 61.20 | $92.87 | 174800 |
| 2024-03-28 | 63.18 | $93.19 | 235500 |
| 2024-03-27 | 63.11 | $93.17 | 118200 |
| 2024-03-26 | 60.13 | $92.35 | 324100 |
| 2024-03-25 | 61.63 | $92.61 | 195100 |
| 2024-03-22 | 63.07 | $92.86 | 136100 |
| 2024-03-21 | 64.26 | $93.07 | 137500 |
| 2024-03-20 | 62.86 | $92.63 | 320600 |
| 2024-03-19 | 59.68 | $91.70 | 128000 |
| 2024-03-18 | 57.92 | $91.22 | 191500 |
| 2024-03-15 | 55.97 | $90.71 | 263700 |
| 2024-03-14 | 61.02 | $91.67 | 269800 |
| 2024-03-13 | 62.92 | $92.01 | 150000 |
| 2024-03-12 | 64.27 | $92.25 | 197900 |
| 2024-03-11 | 60.56 | $91.14 | 168500 |
| 2024-03-08 | 61.94 | $91.39 | 217200 |
| 2024-03-07 | 65.86 | $92.08 | 233000 |
| 2024-03-06 | 62.60 | $91.08 | 649700 |
| 2024-03-05 | 60.89 | $90.60 | 177900 |
| 2024-03-04 | 67.13 | $91.63 | 424600 |
| 2024-03-01 | 68.10 | $91.78 | 183600 |
| 2024-02-29 | 65.18 | $90.86 | 161700 |
| 2024-02-28 | 63.89 | $90.48 | 199100 |
| 2024-02-27 | 64.85 | $90.64 | 150100 |
| 2024-02-26 | 64.21 | $90.44 | 135100 |
| 2024-02-23 | 65.46 | $90.66 | 318300 |
| 2024-02-22 | 65.40 | $90.64 | 151000 |
| 2024-02-21 | 58.81 | $88.64 | 116000 |
| 2024-02-20 | 59.46 | $88.76 | 154800 |
| 2024-02-16 | 63.07 | $89.42 | 297800 |
| 2024-02-15 | 66.45 | $90.00 | 117000 |
| 2024-02-14 | 64.68 | $89.43 | 171300 |
| 2024-02-13 | 61.18 | $88.40 | 133200 |
| 2024-02-12 | 70.10 | $89.79 | 360400 |
| 2024-02-09 | 70.66 | $89.87 | 206900 |
| 2024-02-08 | 68.69 | $89.21 | 121000 |
| 2024-02-07 | 68.04 | $89.00 | 218100 |
| 2024-02-06 | 65.66 | $88.26 | 179900 |
| 2024-02-05 | 64.81 | $88.01 | 181600 |
| 2024-02-02 | 66.93 | $88.35 | 368300 |
| 2024-02-01 | 63.53 | $87.33 | 424700 |
| 2024-01-31 | 59.15 | $86.21 | 317400 |
| 2024-01-30 | 70.34 | $87.77 | 274900 |
| 2024-01-29 | 71.99 | $87.97 | 211100 |
| 2024-01-26 | 69.24 | $87.17 | 286100 |
| 2024-01-25 | 69.73 | $87.23 | 276300 |
| 2024-01-24 | 68.57 | $86.90 | 193900 |
| 2024-01-23 | 69.18 | $86.98 | 199800 |
| 2024-01-22 | 68.44 | $86.76 | 410000 |
| 2024-01-19 | 67.23 | $86.40 | 162900 |
| 2024-01-18 | 62.82 | $85.23 | 141600 |
| 2024-01-17 | 59.41 | $84.46 | 155400 |
| 2024-01-16 | 62.67 | $84.92 | 366300 |
| 2024-01-12 | 64.06 | $85.11 | 126000 |
| 2024-01-11 | 64.20 | $85.13 | 115300 |
| 2024-01-10 | 64.40 | $85.16 | 155900 |
| 2024-01-09 | 62.25 | $84.59 | 112200 |
| 2024-01-08 | 62.63 | $84.65 | 339900 |
| 2024-01-05 | 56.89 | $83.27 | 167000 |
| 2024-01-04 | 56.29 | $83.14 | 182600 |
| 2024-01-03 | 57.17 | $83.29 | 156800 |
| 2024-01-02 | 63.59 | $84.32 | 204900 |
| 2023-12-29 | 68.88 | $85.06 | 335000 |
| 2023-12-28 | 71.55 | $85.41 | 248600 |
| 2023-12-27 | 71.19 | $85.29 | 201500 |
| 2023-12-26 | 70.71 | $85.13 | 186800 |
| 2023-12-22 | 69.61 | $84.76 | 201400 |
| 2023-12-21 | 69.14 | $84.60 | 381400 |
| 2023-12-20 | 66.11 | $83.64 | 417700 |
| 2023-12-19 | 75.49 | $84.92 | 255100 |
| 2023-12-18 | 73.84 | $84.32 | 222600 |
| 2023-12-15 | 72.79 | $83.96 | 226700 |
| 2023-12-14 | 75.75 | $84.33 | 152000 |
| 2023-12-13 | 74.61 | $83.90 | 171400 |
| 2023-12-12 | 70.89 | $82.67 | 409200 |
| 2023-12-11 | 69.26 | $82.20 | 163700 |
| 2023-12-08 | 68.22 | $81.91 | 196000 |
| 2023-12-07 | 66.78 | $81.52 | 254900 |
| 2023-12-06 | 63.95 | $80.81 | 151300 |
| 2023-12-05 | 66.37 | $81.13 | 130000 |
| 2023-12-04 | 66.21 | $81.09 | 232100 |
| 2023-12-01 | 69.26 | $81.50 | 248500 |
| 2023-11-30 | 66.90 | $80.83 | 296800 |
| 2023-11-29 | 66.08 | $80.61 | 122300 |
| 2023-11-28 | 65.61 | $80.48 | 171900 |
| 2023-11-27 | 65.57 | $80.47 | 238600 |
| 2023-11-24 | 65.89 | $80.52 | 58500 |
| 2023-11-22 | 65.80 | $80.49 | 150100 |
| 2023-11-21 | 64.64 | $80.12 | 303300 |
| 2023-11-20 | 66.37 | $80.42 | 268600 |
| 2023-11-17 | 64.12 | $79.68 | 211700 |
| 2023-11-16 | 63.84 | $79.59 | 163500 |
| 2023-11-15 | 63.57 | $79.50 | 134100 |
| 2023-11-14 | 63.14 | $79.35 | 184500 |
| 2023-11-13 | 57.48 | $77.59 | 197900 |
| 2023-11-10 | 57.87 | $77.67 | 161800 |
| 2023-11-09 | 53.32 | $76.44 | 258200 |
| 2023-11-08 | 56.62 | $77.14 | 278400 |
| 2023-11-07 | 56.29 | $77.05 | 193600 |
| 2023-11-06 | 54.76 | $76.63 | 277900 |
| 2023-11-03 | 54.14 | $76.46 | 132200 |
| 2023-11-02 | 50.69 | $75.54 | 188500 |
| 2023-11-01 | 44.36 | $74.08 | 386000 |
| 2023-10-31 | 40.27 | $73.26 | 192800 |
| 2023-10-30 | 37.83 | $72.80 | 242100 |
| 2023-10-27 | 33.04 | $71.95 | 171300 |
| 2023-10-26 | 33.71 | $72.18 | 209700 |
| 2023-10-25 | 36.58 | $73.12 | 176300 |
| 2023-10-24 | 40.95 | $74.36 | 172000 |
| 2023-10-23 | 37.70 | $73.79 | 155500 |
| 2023-10-20 | 38.05 | $73.89 | 198000 |
| 2023-10-19 | 41.44 | $74.82 | 388600 |
| 2023-10-18 | 44.26 | $75.52 | 130800 |
| 2023-10-17 | 49.93 | $76.75 | 143000 |
| 2023-10-16 | 49.73 | $76.71 | 137900 |
| 2023-10-13 | 45.12 | $75.82 | 286200 |
| 2023-10-12 | 47.84 | $76.40 | 135500 |
| 2023-10-11 | 50.90 | $77.01 | 84000 |
| 2023-10-10 | 49.02 | $76.64 | 145000 |
| 2023-10-09 | 46.71 | $76.20 | 189400 |
| 2023-10-06 | 44.77 | $75.84 | 231300 |
| 2023-10-05 | 39.03 | $74.86 | 89700 |
| 2023-10-04 | 39.23 | $74.91 | 175200 |
| 2023-10-03 | 34.57 | $74.17 | 328900 |
| 2023-10-02 | 39.07 | $75.34 | 183600 |
| 2023-09-29 | 38.28 | $75.22 | 222000 |
| 2023-09-28 | 38.64 | $75.31 | 124800 |
| 2023-09-27 | 34.76 | $74.70 | 104100 |
| 2023-09-26 | 34.43 | $74.65 | 248600 |
| 2023-09-25 | 38.61 | $75.80 | 368800 |
| 2023-09-22 | 36.90 | $75.53 | 121200 |
| 2023-09-21 | 37.38 | $75.66 | 241700 |
| 2023-09-20 | 42.77 | $77.00 | 203100 |
| 2023-09-19 | 46.38 | $77.76 | 182500 |
| 2023-09-18 | 47.38 | $77.96 | 134100 |
| 2023-09-15 | 47.62 | $78.01 | 149500 |
| 2023-09-14 | 54.24 | $79.26 | 144800 |
| 2023-09-13 | 50.64 | $78.57 | 129600 |
| 2023-09-12 | 50.53 | $78.55 | 69500 |
| 2023-09-11 | 53.81 | $79.14 | 147800 |
| 2023-09-08 | 50.39 | $78.48 | 91200 |
| 2023-09-07 | 50.07 | $78.42 | 102800 |
| 2023-09-06 | 51.87 | $78.76 | 244200 |
| 2023-09-05 | 55.12 | $79.35 | 197900 |
| 2023-09-01 | 56.85 | $79.65 | 158600 |
| 2023-08-31 | 56.11 | $79.48 | 185400 |
| 2023-08-30 | 56.49 | $79.55 | 218000 |
| 2023-08-29 | 54.92 | $79.17 | 179900 |
| 2023-08-28 | 49.05 | $77.89 | 109800 |
| 2023-08-25 | 46.24 | $77.35 | 707200 |
| 2023-08-24 | 43.84 | $76.91 | 177700 |
| 2023-08-23 | 49.19 | $78.04 | 168700 |
| 2023-08-22 | 43.52 | $77.06 | 131700 |
| 2023-08-21 | 44.48 | $77.26 | 213600 |
| 2023-08-18 | 40.41 | $76.61 | 197700 |
| 2023-08-17 | 40.22 | $76.58 | 283100 |
| 2023-08-16 | 44.04 | $77.43 | 99900 |
| 2023-08-15 | 47.20 | $78.06 | 110600 |
| 2023-08-14 | 51.92 | $78.90 | 112700 |
| 2023-08-11 | 49.04 | $78.40 | 215700 |
| 2023-08-10 | 50.00 | $78.57 | 187500 |
| 2023-08-09 | 49.61 | $78.50 | 125400 |
| 2023-08-08 | 53.39 | $79.17 | 124300 |
| 2023-08-07 | 56.50 | $79.68 | 204500 |
| 2023-08-04 | 53.20 | $79.03 | 135800 |
| 2023-08-03 | 55.22 | $79.36 | 157000 |
| 2023-08-02 | 56.90 | $79.63 | 225200 |
| 2023-08-01 | 65.45 | $80.85 | 424900 |
| 2023-07-31 | 67.42 | $81.10 | 267700 |
| 2023-07-28 | 66.85 | $80.95 | 272300 |
| 2023-07-27 | 63.00 | $80.01 | 269500 |
| 2023-07-26 | 67.52 | $80.58 | 160700 |
| 2023-07-25 | 67.40 | $80.55 | 123500 |
| 2023-07-24 | 66.37 | $80.28 | 208100 |
| 2023-07-21 | 65.60 | $80.08 | 158400 |
| 2023-07-20 | 65.60 | $80.08 | 142900 |
| 2023-07-19 | 72.80 | $81.04 | 265900 |
| 2023-07-18 | 72.20 | $80.84 | 142500 |
| 2023-07-17 | 69.98 | $80.14 | 93900 |
| 2023-07-14 | 68.41 | $79.68 | 187500 |
| 2023-07-13 | 68.55 | $79.70 | 529400 |
| 2023-07-12 | 65.65 | $78.88 | 307000 |
| 2023-07-11 | 63.22 | $78.26 | 253200 |
| 2023-07-10 | 60.88 | $77.71 | 164800 |
| 2023-07-07 | 59.91 | $77.49 | 186800 |
| 2023-07-06 | 60.75 | $77.62 | 412700 |
| 2023-07-05 | 65.33 | $78.30 | 461500 |
| 2023-07-03 | 66.59 | $78.48 | 107800 |
| 2023-06-30 | 66.14 | $78.35 | 130300 |
| 2023-06-29 | 62.82 | $77.44 | 81400 |
| 2023-06-28 | 61.57 | $77.12 | 183700 |
| 2023-06-27 | 61.29 | $77.05 | 223900 |
| 2023-06-26 | 57.40 | $76.10 | 212200 |
| 2023-06-23 | 59.62 | $76.47 | 197500 |
| 2023-06-22 | 63.73 | $77.12 | 383700 |
| 2023-06-21 | 62.52 | $76.80 | 138500 |
| 2023-06-20 | 66.26 | $77.37 | 325800 |
| 2023-06-16 | 68.16 | $77.65 | 335500 |
| 2023-06-15 | 72.01 | $78.20 | 179000 |
| 2023-06-14 | 69.22 | $77.27 | 237600 |
| 2023-06-13 | 68.77 | $77.13 | 203200 |
| 2023-06-12 | 66.95 | $76.57 | 107600 |
| 2023-06-09 | 63.91 | $75.72 | 153400 |
| 2023-06-08 | 63.54 | $75.62 | 190000 |
| 2023-06-07 | 61.81 | $75.16 | 278900 |
| 2023-06-06 | 64.93 | $75.65 | 244100 |
| 2023-06-05 | 63.94 | $75.37 | 164200 |
| 2023-06-02 | 65.25 | $75.58 | 252700 |
| 2023-06-01 | 61.23 | $74.46 | 135500 |
| 2023-05-31 | 58.23 | $73.73 | 197200 |
| 2023-05-30 | 60.17 | $74.05 | 237000 |
| 2023-05-26 | 59.97 | $74.00 | 132900 |
| 2023-05-25 | 55.35 | $72.90 | 193900 |
| 2023-05-24 | 51.95 | $72.19 | 133100 |
| 2023-05-23 | 55.33 | $72.79 | 296300 |
| 2023-05-22 | 60.51 | $73.62 | 162300 |
| 2023-05-19 | 59.96 | $73.49 | 137200 |
| 2023-05-18 | 61.54 | $73.74 | 249200 |
| 2023-05-17 | 58.13 | $72.93 | 152200 |
| 2023-05-16 | 53.58 | $71.99 | 152400 |
| 2023-05-15 | 56.11 | $72.40 | 313900 |
| 2023-05-12 | 54.67 | $72.11 | 516900 |
| 2023-05-11 | 55.32 | $72.22 | 229800 |
| 2023-05-10 | 55.67 | $72.28 | 168700 |
| 2023-05-09 | 53.76 | $71.86 | 182000 |
| 2023-05-08 | 55.54 | $72.19 | 182000 |
| 2023-05-05 | 55.20 | $72.11 | 197800 |
| 2023-05-04 | 48.93 | $70.77 | 135600 |
| 2023-05-03 | 51.32 | $71.24 | 194000 |
| 2023-05-02 | 53.55 | $71.66 | 197000 |
| 2023-05-01 | 57.80 | $72.41 | 195800 |
| 2023-04-28 | 58.09 | $72.46 | 442000 |
| 2023-04-27 | 55.57 | $71.87 | 252400 |
| 2023-04-26 | 48.16 | $70.39 | 158900 |
| 2023-04-25 | 49.16 | $70.58 | 405700 |
| 2023-04-24 | 56.29 | $71.80 | 116000 |
| 2023-04-21 | 56.61 | $71.85 | 286200 |
| 2023-04-20 | 56.19 | $71.76 | 244800 |
| 2023-04-19 | 58.81 | $72.19 | 153700 |
| 2023-04-18 | 58.99 | $72.22 | 112300 |
| 2023-04-17 | 58.74 | $72.16 | 321000 |
| 2023-04-14 | 57.67 | $71.89 | 213400 |
| 2023-04-13 | 58.53 | $72.05 | 130600 |
| 2023-04-12 | 54.30 | $71.00 | 179800 |
| 2023-04-11 | 56.22 | $71.37 | 159400 |
| 2023-04-10 | 56.32 | $71.39 | 196100 |
| 2023-04-06 | 55.90 | $71.28 | 162600 |
| 2023-04-05 | 54.66 | $70.95 | 147800 |
| 2023-04-04 | 56.59 | $71.37 | 140400 |
| 2023-04-03 | 58.49 | $71.78 | 201600 |
| 2023-03-31 | 58.27 | $71.71 | 135400 |
| 2023-03-30 | 54.61 | $70.63 | 240700 |
| 2023-03-29 | 52.97 | $70.18 | 221400 |
| 2023-03-28 | 49.03 | $69.16 | 360600 |
| 2023-03-27 | 49.85 | $69.37 | 177500 |
| 2023-03-24 | 49.81 | $69.36 | 434700 |
| 2023-03-23 | 48.13 | $68.91 | 286800 |
| 2023-03-22 | 47.28 | $68.68 | 297700 |
| 2023-03-21 | 51.64 | $69.92 | 224600 |
| 2023-03-20 | 47.76 | $68.87 | 166100 |
| 2023-03-17 | 45.84 | $68.38 | 243200 |
| 2023-03-16 | 49.14 | $69.32 | 240900 |
| 2023-03-15 | 44.06 | $68.07 | 227400 |
| 2023-03-14 | 44.98 | $68.34 | 249500 |
| 2023-03-13 | 39.40 | $67.09 | 304000 |
| 2023-03-10 | 39.83 | $67.23 | 288100 |
| 2023-03-09 | 43.64 | $68.41 | 170200 |
| 2023-03-08 | 49.12 | $69.86 | 300000 |
| 2023-03-07 | 48.66 | $69.75 | 257800 |
| 2023-03-06 | 52.88 | $70.76 | 160700 |
| 2023-03-03 | 53.31 | $70.86 | 190700 |
| 2023-03-02 | 48.53 | $69.67 | 181300 |
| 2023-03-01 | 46.61 | $69.23 | 212000 |
| 2023-02-28 | 47.76 | $69.53 | 193800 |
| 2023-02-27 | 48.37 | $69.69 | 153800 |
| 2023-02-24 | 47.38 | $69.44 | 107500 |
| 2023-02-23 | 50.51 | $70.29 | 107000 |
| 2023-02-22 | 49.08 | $69.91 | 245400 |
| 2023-02-21 | 49.12 | $69.92 | 197000 |
| 2023-02-17 | 55.27 | $71.54 | 174200 |
| 2023-02-16 | 55.89 | $71.69 | 371300 |
| 2023-02-15 | 60.55 | $72.78 | 175800 |
| 2023-02-14 | 59.13 | $72.30 | 385300 |
| 2023-02-13 | 58.95 | $72.24 | 304500 |
| 2023-02-10 | 56.23 | $71.33 | 150900 |
| 2023-02-09 | 56.58 | $71.42 | 184100 |
| 2023-02-08 | 59.58 | $72.18 | 102000 |
| 2023-02-07 | 62.90 | $72.98 | 140200 |
| 2023-02-06 | 60.58 | $72.09 | 180600 |
| 2023-02-03 | 62.98 | $72.66 | 201300 |
| 2023-02-02 | 66.92 | $73.55 | 188400 |
| 2023-02-01 | 63.26 | $72.06 | 106400 |
| 2023-01-31 | 60.51 | $71.07 | 260000 |
| 2023-01-30 | 56.98 | $69.93 | 223700 |
| 2023-01-27 | 61.32 | $70.88 | 183600 |
| 2023-01-26 | 60.26 | $70.53 | 153000 |
| 2023-01-25 | 57.55 | $69.67 | 211700 |
| 2023-01-24 | 57.64 | $69.69 | 176500 |
| 2023-01-23 | 58.18 | $69.82 | 219200 |
| 2023-01-20 | 55.23 | $68.86 | 136200 |
| 2023-01-19 | 50.29 | $67.44 | 280900 |
| 2023-01-18 | 52.62 | $68.04 | 193700 |
| 2023-01-17 | 56.69 | $69.02 | 328100 |
| 2023-01-13 | 56.82 | $69.05 | 166700 |
| 2023-01-12 | 55.71 | $68.70 | 176100 |
| 2023-01-11 | 54.74 | $68.39 | 215000 |
| 2023-01-10 | 51.46 | $67.39 | 136100 |
| 2023-01-09 | 49.73 | $66.89 | 206600 |
| 2023-01-06 | 49.42 | $66.80 | 155800 |
| 2023-01-05 | 43.86 | $65.27 | 201500 |
| 2023-01-04 | 46.76 | $66.18 | 145500 |
| 2023-01-03 | 44.58 | $65.61 | 230800 |
| 2022-12-30 | 45.35 | $65.86 | 295600 |
| 2022-12-29 | 45.90 | $66.04 | 329500 |
| 2022-12-28 | 41.03 | $64.74 | 418300 |
| 2022-12-27 | 43.28 | $65.53 | 520200 |
| 2022-12-23 | 44.36 | $65.90 | 241800 |
| 2022-12-22 | 43.49 | $65.66 | 362200 |
| 2022-12-21 | 46.18 | $66.60 | 491400 |
| 2022-12-20 | 42.82 | $65.66 | 709200 |
| 2022-12-19 | 42.64 | $65.61 | 366000 |
| 2022-12-16 | 44.57 | $66.33 | 581800 |
| 2022-12-15 | 47.70 | $67.43 | 269400 |
| 2022-12-14 | 53.66 | $69.26 | 247400 |
| 2022-12-13 | 55.27 | $69.71 | 273400 |
| 2022-12-12 | 53.65 | $69.16 | 193200 |
| 2022-12-09 | 50.99 | $68.29 | 341200 |
| 2022-12-08 | 52.40 | $68.72 | 256900 |
| 2022-12-07 | 50.40 | $68.06 | 153200 |
| 2022-12-06 | 50.73 | $68.17 | 171300 |
| 2022-12-05 | 53.99 | $69.21 | 148200 |
| 2022-12-02 | 58.86 | $70.62 | 288000 |
| 2022-12-01 | 59.22 | $70.72 | 442700 |
| 2022-11-30 | 59.28 | $70.74 | 166600 |
| 2022-11-29 | 53.13 | $68.36 | 356100 |
| 2022-11-28 | 53.68 | $68.53 | 211300 |
| 2022-11-25 | 57.23 | $69.60 | 44800 |
| 2022-11-23 | 57.36 | $69.64 | 201000 |
| 2022-11-22 | 56.03 | $69.10 | 188800 |
| 2022-11-21 | 53.81 | $68.22 | 470100 |
| 2022-11-18 | 54.89 | $68.58 | 131200 |
| 2022-11-17 | 54.01 | $68.22 | 182900 |
| 2022-11-16 | 55.00 | $68.57 | 306000 |
| 2022-11-15 | 56.86 | $69.23 | 383000 |
| 2022-11-14 | 55.45 | $68.58 | 222300 |
| 2022-11-11 | 57.40 | $69.29 | 268500 |
| 2022-11-10 | 55.80 | $68.52 | 255600 |
| 2022-11-09 | 45.69 | $64.50 | 315700 |
| 2022-11-08 | 49.28 | $65.85 | 283000 |
| 2022-11-07 | 48.28 | $65.50 | 327300 |
| 2022-11-04 | 46.50 | $64.88 | 246900 |
| 2022-11-03 | 44.14 | $64.08 | 589200 |
| 2022-11-02 | 46.12 | $64.90 | 241100 |
| 2022-11-01 | 51.35 | $66.86 | 169400 |
| 2022-10-31 | 52.18 | $67.15 | 184700 |
| 2022-10-28 | 53.69 | $67.68 | 241500 |
| 2022-10-27 | 49.47 | $66.07 | 679900 |
| 2022-10-26 | 50.75 | $66.54 | 161900 |
| 2022-10-25 | 52.51 | $67.18 | 627000 |
| 2022-10-24 | 49.05 | $65.86 | 272600 |
| 2022-10-21 | 46.96 | $65.11 | 136100 |
| 2022-10-20 | 42.65 | $63.66 | 202300 |
| 2022-10-19 | 43.99 | $64.23 | 208700 |
| 2022-10-18 | 45.68 | $64.94 | 271800 |
| 2022-10-17 | 43.62 | $64.23 | 802400 |
| 2022-10-14 | 37.88 | $62.41 | 249100 |
| 2022-10-13 | 41.18 | $63.92 | 569400 |
| 2022-10-12 | 35.94 | $62.43 | 646000 |
| 2022-10-11 | 36.23 | $62.57 | 457000 |
| 2022-10-10 | 37.14 | $63.02 | 310700 |
| 2022-10-07 | 38.23 | $63.56 | 228200 |
| 2022-10-06 | 42.80 | $65.62 | 349300 |
| 2022-10-05 | 44.39 | $66.27 | 410900 |
| 2022-10-04 | 44.90 | $66.48 | 405600 |
| 2022-10-03 | 38.02 | $64.35 | 542500 |
| 2022-09-30 | 32.61 | $62.91 | 552400 |
| 2022-09-29 | 34.39 | $63.81 | 307000 |
| 2022-09-28 | 37.41 | $65.21 | 288000 |
| 2022-09-27 | 32.28 | $63.94 | 518700 |
| 2022-09-26 | 32.42 | $64.01 | 317500 |
| 2022-09-23 | 33.62 | $64.62 | 756300 |
| 2022-09-22 | 35.65 | $65.61 | 746900 |
| 2022-09-21 | 37.25 | $66.35 | 702900 |
| 2022-09-20 | 40.09 | $67.58 | 157300 |
| 2022-09-19 | 42.15 | $68.41 | 279100 |
| 2022-09-16 | 40.51 | $67.94 | 490600 |
| 2022-09-15 | 42.51 | $68.76 | 580000 |
| 2022-09-14 | 44.18 | $69.42 | 209400 |
| 2022-09-13 | 43.80 | $69.30 | 322000 |
| 2022-09-12 | 53.18 | $72.56 | 255300 |
| 2022-09-09 | 50.82 | $71.79 | 263100 |
| 2022-09-08 | 46.70 | $70.55 | 169400 |
| 2022-09-07 | 44.75 | $70.00 | 304700 |
| 2022-09-06 | 39.40 | $68.60 | 182200 |
| 2022-09-02 | 40.32 | $68.95 | 282300 |
| 2022-09-01 | 42.36 | $69.70 | 445200 |
| 2022-08-31 | 42.06 | $69.62 | 233200 |
| 2022-08-30 | 43.38 | $70.12 | 226200 |
| 2022-08-29 | 45.28 | $70.82 | 358400 |
| 2022-08-26 | 47.03 | $71.45 | 155300 |
| 2022-08-25 | 55.57 | $74.08 | 191600 |
| 2022-08-24 | 51.98 | $72.94 | 777400 |
| 2022-08-23 | 51.36 | $72.75 | 184400 |
| 2022-08-22 | 52.41 | $73.06 | 194100 |
| 2022-08-19 | 58.55 | $74.73 | 185600 |
| 2022-08-18 | 63.65 | $75.93 | 283500 |
| 2022-08-17 | 63.34 | $75.81 | 152500 |
| 2022-08-16 | 66.55 | $76.54 | 476800 |
| 2022-08-15 | 66.33 | $76.44 | 241400 |
| 2022-08-12 | 65.46 | $76.04 | 248600 |
| 2022-08-11 | 62.34 | $74.69 | 223100 |
| 2022-08-10 | 63.02 | $74.86 | 253400 |
| 2022-08-09 | 58.48 | $73.07 | 280500 |
| 2022-08-08 | 60.73 | $73.64 | 266000 |
| 2022-08-05 | 60.66 | $73.61 | 200600 |
| 2022-08-04 | 61.03 | $73.71 | 193000 |
| 2022-08-03 | 60.83 | $73.62 | 236200 |
| 2022-08-02 | 57.38 | $72.17 | 345900 |
| 2022-08-01 | 58.98 | $72.64 | 363900 |
| 2022-07-29 | 59.41 | $72.77 | 295600 |
| 2022-07-28 | 57.29 | $71.85 | 175900 |
| 2022-07-27 | 55.24 | $71.00 | 179900 |
| 2022-07-26 | 49.87 | $69.00 | 138200 |
| 2022-07-25 | 52.76 | $69.96 | 261400 |
| 2022-07-22 | 53.15 | $70.09 | 320200 |
| 2022-07-21 | 55.53 | $70.87 | 188200 |
| 2022-07-20 | 53.45 | $70.05 | 695600 |
| 2022-07-19 | 51.97 | $69.48 | 317900 |
| 2022-07-18 | 46.35 | $67.51 | 474600 |
| 2022-07-15 | 47.89 | $68.08 | 200300 |
| 2022-07-14 | 43.75 | $66.75 | 495600 |
| 2022-07-13 | 44.33 | $66.98 | 271500 |
| 2022-07-12 | 45.05 | $67.27 | 186700 |
| 2022-07-11 | 46.64 | $67.92 | 236500 |
| 2022-07-08 | 49.06 | $68.87 | 191400 |
| 2022-07-07 | 49.21 | $68.93 | 218400 |
| 2022-07-06 | 46.32 | $67.84 | 361700 |
| 2022-07-05 | 45.65 | $67.59 | 664700 |
| 2022-07-01 | 44.19 | $67.04 | 322500 |
| 2022-06-30 | 42.47 | $66.40 | 430000 |
| 2022-06-29 | 43.73 | $67.03 | 288400 |
| 2022-06-28 | 43.68 | $67.01 | 583000 |
| 2022-06-27 | 46.88 | $68.62 | 482600 |
| 2022-06-24 | 47.60 | $68.97 | 315000 |
| 2022-06-23 | 42.39 | $66.80 | 760800 |
| 2022-06-22 | 39.74 | $65.79 | 1.0M |
| 2022-06-21 | 39.53 | $65.71 | 578600 |
| 2022-06-17 | 35.88 | $64.33 | 494400 |
| 2022-06-16 | 34.91 | $63.97 | 812600 |
| 2022-06-15 | 38.43 | $66.26 | 364900 |
| 2022-06-14 | 35.20 | $65.07 | 832700 |
| 2022-06-13 | 35.47 | $65.25 | 1.1M |
| 2022-06-10 | 39.85 | $67.99 | 596800 |
| 2022-06-09 | 44.01 | $70.20 | 501800 |
| 2022-06-08 | 47.67 | $71.91 | 692800 |
| 2022-06-07 | 49.49 | $72.71 | 372500 |
| 2022-06-06 | 47.90 | $72.04 | 281100 |
| 2022-06-03 | 47.39 | $71.82 | 290300 |
| 2022-06-02 | 50.36 | $73.20 | 295000 |
| 2022-06-01 | 46.65 | $71.59 | 492800 |
| 2022-05-31 | 48.09 | $72.27 | 333300 |
| 2022-05-27 | 49.00 | $72.70 | 531900 |
| 2022-05-26 | 44.62 | $70.81 | 416000 |
| 2022-05-25 | 40.79 | $69.31 | 341400 |
| 2022-05-24 | 38.64 | $68.51 | 511800 |
| 2022-05-23 | 40.14 | $69.38 | 522400 |
| 2022-05-20 | 37.00 | $68.21 | 385000 |
| 2022-05-19 | 37.00 | $68.21 | 486600 |
| 2022-05-18 | 37.38 | $68.46 | 297800 |
| 2022-05-17 | 42.41 | $71.51 | 295800 |
| 2022-05-16 | 38.24 | $69.90 | 402100 |
| 2022-05-13 | 39.16 | $70.45 | 365500 |
| 2022-05-12 | 33.86 | $68.52 | 533700 |
| 2022-05-11 | 33.58 | $68.42 | 525400 |
| 2022-05-10 | 35.77 | $69.92 | 493500 |
| 2022-05-09 | 35.29 | $69.74 | 511100 |
| 2022-05-06 | 39.05 | $72.17 | 385900 |
| 2022-05-05 | 40.27 | $72.90 | 403700 |
| 2022-05-04 | 45.98 | $75.94 | 343200 |
| 2022-05-03 | 40.35 | $73.81 | 428900 |
| 2022-05-02 | 39.68 | $73.57 | 521400 |
| 2022-04-29 | 38.08 | $72.99 | 555000 |
| 2022-04-28 | 43.60 | $75.90 | 451200 |
| 2022-04-27 | 37.77 | $73.92 | 460900 |
| 2022-04-26 | 37.55 | $73.85 | 503000 |
| 2022-04-25 | 42.47 | $76.30 | 716200 |
| 2022-04-22 | 40.35 | $75.60 | 756000 |
| 2022-04-21 | 45.21 | $77.75 | 311300 |
| 2022-04-20 | 48.52 | $79.03 | 290300 |
| 2022-04-19 | 49.00 | $79.21 | 254300 |
| 2022-04-18 | 44.71 | $77.72 | 529400 |
| 2022-04-14 | 45.19 | $77.92 | 287200 |
| 2022-04-13 | 48.09 | $79.09 | 243900 |
| 2022-04-12 | 44.91 | $77.98 | 251600 |
| 2022-04-11 | 45.75 | $78.33 | 369200 |
| 2022-04-08 | 49.06 | $79.66 | 322100 |
| 2022-04-07 | 50.07 | $80.05 | 147400 |
| 2022-04-06 | 49.44 | $79.80 | 281500 |
| 2022-04-05 | 52.26 | $80.92 | 180800 |
| 2022-04-04 | 55.63 | $82.17 | 298100 |
| 2022-04-01 | 53.66 | $81.30 | 237900 |
| 2022-03-31 | 53.16 | $81.08 | 274900 |
| 2022-03-30 | 56.37 | $82.30 | 196100 |
| 2022-03-29 | 58.66 | $83.13 | 149300 |
| 2022-03-28 | 55.91 | $81.79 | 219700 |
| 2022-03-25 | 54.20 | $81.00 | 372400 |
| 2022-03-24 | 53.88 | $80.85 | 262100 |
| 2022-03-23 | 51.28 | $79.65 | 345700 |
| 2022-03-22 | 54.29 | $80.89 | 173100 |
| 2022-03-21 | 51.80 | $79.74 | 806400 |
| 2022-03-18 | 52.51 | $80.04 | 397400 |
| 2022-03-17 | 50.40 | $79.06 | 282600 |
| 2022-03-16 | 48.22 | $78.08 | 411900 |
| 2022-03-15 | 43.07 | $75.96 | 340200 |
| 2022-03-14 | 38.12 | $74.16 | 639400 |
| 2022-03-11 | 39.35 | $74.84 | 384500 |
| 2022-03-10 | 41.56 | $76.02 | 311400 |
| 2022-03-09 | 42.50 | $76.51 | 333700 |
| 2022-03-08 | 35.84 | $74.15 | 733200 |
| 2022-03-07 | 36.65 | $74.62 | 776600 |
| 2022-03-04 | 41.64 | $77.27 | 521900 |
| 2022-03-03 | 43.71 | $78.24 | 291600 |
| 2022-03-02 | 45.28 | $78.95 | 210700 |
| 2022-03-01 | 41.16 | $77.49 | 360900 |
| 2022-02-28 | 44.05 | $78.83 | 509900 |
| 2022-02-25 | 44.49 | $79.03 | 303300 |
| 2022-02-24 | 39.55 | $77.32 | 762500 |
| 2022-02-23 | 34.92 | $75.88 | 577100 |
| 2022-02-22 | 37.97 | $77.47 | 556700 |
| 2022-02-18 | 39.78 | $78.34 | 317500 |
| 2022-02-17 | 41.08 | $78.95 | 310400 |
| 2022-02-16 | 45.80 | $80.97 | 338700 |
| 2022-02-15 | 45.71 | $80.94 | 253200 |
| 2022-02-14 | 41.11 | $79.42 | 607600 |
| 2022-02-11 | 41.49 | $79.59 | 331000 |
| 2022-02-10 | 45.81 | $81.45 | 312100 |
| 2022-02-09 | 49.76 | $82.94 | 349600 |
| 2022-02-08 | 45.67 | $81.57 | 356000 |
| 2022-02-07 | 42.76 | $80.67 | 233800 |
| 2022-02-04 | 43.78 | $81.08 | 478400 |
| 2022-02-03 | 41.93 | $80.50 | 843100 |
| 2022-02-02 | 47.43 | $82.65 | 332800 |
| 2022-02-01 | 45.20 | $81.95 | 426800 |
| 2022-01-31 | 44.05 | $81.59 | 371700 |
| 2022-01-28 | 37.47 | $79.70 | 242500 |
| 2022-01-27 | 28.23 | $77.52 | 314700 |
| 2022-01-26 | 29.52 | $78.20 | 472100 |
| 2022-01-25 | 29.98 | $78.44 | 351900 |
| 2022-01-24 | 32.71 | $79.79 | 690300 |
| 2022-01-21 | 30.48 | $79.29 | 501600 |
| 2022-01-20 | 34.08 | $80.97 | 522700 |
| 2022-01-19 | 36.41 | $81.93 | 339400 |
| 2022-01-18 | 38.77 | $82.83 | 473900 |
| 2022-01-14 | 43.99 | $84.56 | 437900 |
| 2022-01-13 | 44.15 | $84.61 | 175800 |
| 2022-01-12 | 49.02 | $86.02 | 309300 |
| 2022-01-11 | 48.48 | $85.88 | 203900 |
| 2022-01-10 | 45.12 | $85.02 | 520300 |
| 2022-01-07 | 45.51 | $85.14 | 303000 |
| 2022-01-06 | 47.41 | $85.72 | 377600 |
| 2022-01-05 | 47.77 | $85.83 | 293000 |
| 2022-01-04 | 55.35 | $87.92 | 318300 |
| 2022-01-03 | 56.90 | $88.30 | 576200 |
| 2021-12-31 | 55.62 | $87.89 | 1.4M |
| 2021-12-30 | 56.68 | $88.16 | 196600 |
| 2021-12-29 | 57.40 | $88.35 | 222600 |
| 2021-12-28 | 57.16 | $88.26 | 201600 |
| 2021-12-27 | 57.83 | $88.45 | 185800 |
| 2021-12-23 | 54.68 | $87.27 | 437400 |
| 2021-12-22 | 52.92 | $86.65 | 600300 |
| 2021-12-21 | 50.51 | $85.83 | 874300 |
| 2021-12-20 | 44.82 | $84.09 | 428700 |
| 2021-12-17 | 47.99 | $85.14 | 257800 |
| 2021-12-16 | 50.57 | $85.94 | 456900 |
| 2021-12-15 | 54.43 | $87.05 | 247300 |
| 2021-12-14 | 49.30 | $85.50 | 283000 |
| 2021-12-13 | 52.11 | $86.28 | 174800 |
| 2021-12-10 | 54.97 | $87.03 | 248600 |
| 2021-12-09 | 52.83 | $86.38 | 144600 |
| 2021-12-08 | 56.09 | $87.22 | 488100 |
| 2021-12-07 | 54.93 | $86.85 | 272200 |
| 2021-12-06 | 48.07 | $84.91 | 145500 |
| 2021-12-03 | 43.67 | $83.86 | 373000 |
| 2021-12-02 | 47.54 | $84.92 | 341800 |
| 2021-12-01 | 41.75 | $83.67 | 557900 |
| 2021-11-30 | 46.12 | $84.80 | 459400 |
| 2021-11-29 | 54.50 | $86.55 | 289200 |
| 2021-11-26 | 49.02 | $85.46 | 262000 |
| 2021-11-24 | 61.56 | $87.40 | 157300 |
| 2021-11-23 | 60.27 | $87.14 | 258300 |
| 2021-11-22 | 60.71 | $87.20 | 334100 |
| 2021-11-19 | 64.67 | $87.72 | 222500 |
| 2021-11-18 | 65.85 | $87.87 | 155100 |
| 2021-11-17 | 64.71 | $87.59 | 246900 |
| 2021-11-16 | 67.14 | $87.91 | 194800 |
| 2021-11-15 | 65.24 | $87.42 | 210700 |
| 2021-11-12 | 65.76 | $87.49 | 306700 |
| 2021-11-11 | 62.94 | $86.78 | 180700 |
| 2021-11-10 | 62.27 | $86.62 | 275100 |
| 2021-11-09 | 68.40 | $87.46 | 241800 |
| 2021-11-08 | 71.18 | $87.81 | 222800 |
| 2021-11-05 | 70.76 | $87.68 | 254400 |
| 2021-11-04 | 69.99 | $87.44 | 399300 |
| 2021-11-03 | 68.70 | $87.04 | 330300 |
| 2021-11-02 | 66.35 | $86.36 | 215000 |
| 2021-11-01 | 65.26 | $86.06 | 217500 |
| 2021-10-29 | 64.04 | $85.73 | 169600 |
| 2021-10-28 | 63.34 | $85.54 | 316600 |
| 2021-10-27 | 59.46 | $84.56 | 117800 |
| 2021-10-26 | 62.27 | $85.00 | 198500 |
| 2021-10-25 | 62.08 | $84.95 | 205500 |
| 2021-10-22 | 60.38 | $84.51 | 271400 |
| 2021-10-21 | 61.39 | $84.68 | 223400 |
| 2021-10-20 | 59.88 | $84.28 | 280300 |
| 2021-10-19 | 58.82 | $84.00 | 351400 |
| 2021-10-18 | 56.55 | $83.42 | 255100 |
| 2021-10-15 | 55.09 | $83.06 | 142900 |
| 2021-10-14 | 52.92 | $82.54 | 150200 |
| 2021-10-13 | 46.17 | $81.12 | 187600 |
| 2021-10-12 | 44.19 | $80.75 | 234800 |
| 2021-10-11 | 44.27 | $80.77 | 235900 |
| 2021-10-08 | 46.75 | $81.36 | 121000 |
| 2021-10-07 | 48.18 | $81.69 | 341900 |
| 2021-10-06 | 44.24 | $80.89 | 333600 |
| 2021-10-05 | 42.37 | $80.53 | 333200 |
| 2021-10-04 | 37.79 | $79.70 | 545700 |
| 2021-10-01 | 42.64 | $80.95 | 299500 |
| 2021-09-30 | 37.19 | $80.06 | 248400 |
| 2021-09-29 | 40.70 | $80.91 | 171200 |
| 2021-09-28 | 40.38 | $80.86 | 285400 |
| 2021-09-27 | 49.75 | $82.73 | 190300 |
| 2021-09-24 | 51.57 | $83.03 | 383800 |
| 2021-09-23 | 51.40 | $83.00 | 294000 |
| 2021-09-22 | 45.76 | $82.06 | 189400 |
| 2021-09-21 | 40.53 | $81.31 | 290500 |
| 2021-09-20 | 40.32 | $81.28 | 322700 |
| 2021-09-17 | 48.57 | $82.74 | 306700 |
| 2021-09-16 | 55.36 | $83.66 | 146200 |
| 2021-09-15 | 55.44 | $83.67 | 292500 |
| 2021-09-14 | 51.15 | $83.03 | 405500 |
| 2021-09-13 | 54.42 | $83.45 | 249500 |
| 2021-09-10 | 53.75 | $83.35 | 376400 |
| 2021-09-09 | 59.37 | $84.03 | 164200 |
| 2021-09-08 | 62.77 | $84.40 | 152300 |
| 2021-09-07 | 64.37 | $84.57 | 170300 |
| 2021-09-03 | 67.36 | $84.88 | 272300 |
| 2021-09-02 | 67.08 | $84.82 | 276300 |
| 2021-09-01 | 66.20 | $84.63 | 277900 |
| 2021-08-31 | 65.42 | $84.46 | 188300 |
| 2021-08-30 | 66.37 | $84.57 | 264800 |
| 2021-08-27 | 64.51 | $84.15 | 159600 |
| 2021-08-26 | 60.36 | $83.31 | 158000 |
| 2021-08-25 | 64.82 | $83.83 | 184000 |
| 2021-08-24 | 63.79 | $83.62 | 263100 |
| 2021-08-23 | 62.86 | $83.43 | 265300 |
| 2021-08-20 | 58.66 | $82.64 | 233500 |
| 2021-08-19 | 53.89 | $81.88 | 163200 |
| 2021-08-18 | 53.21 | $81.78 | 200800 |
| 2021-08-17 | 60.25 | $82.62 | 189800 |
| 2021-08-16 | 66.07 | $83.21 | 116900 |
| 2021-08-13 | 65.48 | $83.10 | 199000 |
| 2021-08-12 | 64.52 | $82.92 | 119700 |
| 2021-08-11 | 63.00 | $82.64 | 166400 |
| 2021-08-10 | 62.45 | $82.54 | 237200 |
| 2021-08-09 | 63.16 | $82.62 | 631600 |
| 2021-08-06 | 63.42 | $82.65 | 220900 |
| 2021-08-05 | 63.23 | $82.61 | 342900 |
| 2021-08-04 | 60.51 | $82.05 | 123900 |
| 2021-08-03 | 62.23 | $82.27 | 228000 |
| 2021-08-02 | 59.50 | $81.72 | 247500 |
| 2021-07-30 | 60.40 | $81.84 | 381400 |
| 2021-07-29 | 63.54 | $82.25 | 136800 |
| 2021-07-28 | 62.03 | $81.92 | 184100 |
| 2021-07-27 | 61.53 | $81.81 | 165600 |
| 2021-07-26 | 65.34 | $82.32 | 210600 |
| 2021-07-23 | 65.18 | $82.28 | 212900 |
| 2021-07-22 | 61.35 | $81.38 | 106300 |
| 2021-07-21 | 60.52 | $81.20 | 211300 |
| 2021-07-20 | 57.50 | $80.57 | 207300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.42
2026-07-17
Close Price
$131.55
Vol: 370652
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -46.42 | $131.55 | 370652 |
| 2026-07-16 | -18.15 | $133.17 | 84300 |
| 2026-07-15 | -3.66 | $134.00 | 151448 |
| 2026-07-14 | -14.26 | $133.29 | 108609 |
| 2026-07-13 | -27.99 | $132.52 | 181117 |
| 2026-07-10 | -4.68 | $133.79 | 232934 |
| 2026-07-09 | -12.32 | $133.30 | 97700 |
| 2026-07-08 | -34.44 | $131.80 | 145222 |
| 2026-07-07 | -27.07 | $132.29 | 83911 |
| 2026-07-06 | -14.89 | $133.10 | 97635 |
| 2026-07-02 | -36.29 | $131.90 | 126100 |
| 2026-07-01 | -32.87 | $132.30 | 306347 |
| 2026-06-30 | -36.34 | $132.24 | 176219 |
| 2026-06-29 | -50.07 | $131.21 | 121226 |
| 2026-06-26 | -78.01 | $129.10 | 107338 |
| 2026-06-25 | -73.38 | $129.45 | 356834 |
| 2026-06-24 | -70.73 | $129.65 | 344300 |
| 2026-06-23 | -69.80 | $129.72 | 248400 |
| 2026-06-22 | -43.58 | $131.70 | 183812 |
| 2026-06-18 | -34.57 | $132.38 | 158436 |
| 2026-06-17 | -55.23 | $130.82 | 161129 |
| 2026-06-16 | -32.05 | $132.57 | 385702 |
| 2026-06-15 | -18.01 | $133.63 | 759300 |
| 2026-06-12 | -52.85 | $131.00 | 127244 |
| 2026-06-11 | -61.85 | $130.32 | 215209 |
| 2026-06-10 | -93.77 | $127.91 | 160520 |
| 2026-06-09 | -64.50 | $130.12 | 179557 |
| 2026-06-08 | -67.22 | $130.56 | 308577 |
| 2026-06-05 | -74.20 | $130.10 | 297959 |
| 2026-06-04 | -12.14 | $134.19 | 162300 |
| 2026-06-03 | -20.15 | $133.61 | 174200 |
| 2026-06-02 | -2.29 | $134.80 | 429237 |
| 2026-06-01 | -3.22 | $134.68 | 215300 |
| 2026-05-29 | -3.55 | $134.05 | 197016 |
| 2026-05-28 | -1.80 | $133.57 | 237828 |
| 2026-05-27 | -2.05 | $132.71 | 225800 |
| 2026-05-26 | -3.21 | $132.55 | 122400 |
| 2026-05-22 | -7.53 | $131.47 | 177000 |
| 2026-05-21 | -14.18 | $130.94 | 138101 |
| 2026-05-20 | -16.98 | $130.52 | 132010 |
| 2026-05-19 | -35.93 | $128.79 | 258525 |
| 2026-05-18 | -26.18 | $129.68 | 198403 |
| 2026-05-15 | -23.44 | $129.93 | 103625 |
| 2026-05-14 | -4.38 | $131.67 | 114125 |
| 2026-05-13 | -3.52 | $130.64 | 144837 |
| 2026-05-12 | -8.65 | $129.78 | 100700 |
| 2026-05-11 | -2.89 | $130.27 | 136500 |
| 2026-05-08 | -0.23 | $130.20 | 131600 |
| 2026-05-07 | -7.79 | $128.94 | 501842 |
| 2026-05-06 | -0.86 | $129.29 | 347748 |
| 2026-05-05 | -1.77 | $127.14 | 279030 |
| 2026-05-04 | -7.67 | $125.95 | 158800 |
| 2026-05-01 | -5.07 | $126.33 | 92100 |
| 2026-04-30 | -1.15 | $125.77 | 539100 |
| 2026-04-29 | -7.19 | $124.63 | 150018 |
| 2026-04-28 | -6.17 | $124.69 | 109800 |
| 2026-04-27 | -0.69 | $125.55 | 105200 |
| 2026-04-24 | -0.70 | $125.28 | 121400 |
| 2026-04-23 | -6.47 | $124.07 | 172900 |
| 2026-04-22 | -1.00 | $125.00 | 407400 |
| 2026-04-21 | -8.83 | $123.67 | 117700 |
| 2026-04-20 | -3.56 | $124.45 | 368000 |
| 2026-04-17 | -2.55 | $124.62 | 138044 |
| 2026-04-16 | -1.89 | $122.74 | 423500 |
| 2026-04-15 | -0.70 | $122.39 | 306425 |
| 2026-04-14 | -0.15 | $121.13 | 210044 |
| 2026-04-13 | -0.09 | $119.38 | 147100 |
| 2026-04-10 | -5.00 | $117.88 | 150143 |
| 2026-04-09 | -1.51 | $117.94 | 197820 |
| 2026-04-08 | -8.65 | $117.26 | 175800 |
| 2026-04-07 | -44.51 | $114.04 | 147400 |
| 2026-04-06 | -44.98 | $113.99 | 156009 |
| 2026-04-02 | -50.66 | $113.39 | 168851 |
| 2026-04-01 | -52.82 | $113.29 | 631345 |
| 2026-03-31 | -63.38 | $112.27 | 646753 |
| 2026-03-30 | -96.42 | $108.58 | 428242 |
| 2026-03-27 | -98.51 | $108.95 | 261900 |
| 2026-03-26 | -99.28 | $111.27 | 172600 |
| 2026-03-25 | -78.63 | $113.48 | 215500 |
| 2026-03-24 | -86.70 | $112.74 | 280339 |
| 2026-03-23 | -79.28 | $113.42 | 207843 |
| 2026-03-20 | -93.89 | $112.08 | 225546 |
| 2026-03-19 | -89.33 | $114.16 | 201700 |
| 2026-03-18 | -99.36 | $114.45 | 163800 |
| 2026-03-17 | -71.18 | $116.22 | 94720 |
| 2026-03-16 | -77.87 | $115.80 | 162510 |
| 2026-03-13 | -98.41 | $114.51 | 326050 |
| 2026-03-12 | -91.28 | $115.32 | 207405 |
| 2026-03-11 | -62.66 | $117.40 | 125511 |
| 2026-03-10 | -60.67 | $117.56 | 140613 |
| 2026-03-09 | -58.01 | $117.75 | 611828 |
| 2026-03-06 | -90.22 | $116.62 | 257310 |
| 2026-03-05 | -59.18 | $118.43 | 340000 |
| 2026-03-04 | -50.09 | $118.96 | 148828 |
| 2026-03-03 | -68.58 | $118.02 | 443607 |
| 2026-03-02 | -65.84 | $119.11 | 320200 |
| 2026-02-27 | -68.55 | $119.05 | 214800 |
| 2026-02-26 | -53.20 | $119.93 | 159632 |
| 2026-02-25 | -46.72 | $120.53 | 149000 |
| 2026-02-24 | -66.38 | $119.39 | 177026 |
| 2026-02-23 | -82.41 | $118.46 | 248900 |
| 2026-02-20 | -56.03 | $119.99 | 186461 |
| 2026-02-19 | -71.55 | $119.09 | 167111 |
| 2026-02-18 | -65.00 | $119.47 | 192807 |
| 2026-02-17 | -76.90 | $118.78 | 296100 |
| 2026-02-13 | -87.52 | $118.54 | 211922 |
| 2026-02-12 | -90.73 | $118.54 | 358000 |
| 2026-02-11 | -49.61 | $120.67 | 166711 |
| 2026-02-10 | -45.09 | $120.91 | 335246 |
| 2026-02-09 | -37.14 | $121.36 | 500949 |
| 2026-02-06 | -50.67 | $120.65 | 159600 |
| 2026-02-05 | -95.43 | $118.30 | 448044 |
| 2026-02-04 | -80.10 | $119.97 | 274546 |
| 2026-02-03 | -67.68 | $120.63 | 274134 |
| 2026-02-02 | -27.02 | $122.24 | 150900 |
| 2026-01-30 | -42.68 | $121.62 | 93455 |
| 2026-01-29 | -27.02 | $122.24 | 300341 |
| 2026-01-28 | -14.65 | $122.73 | 314800 |
| 2026-01-27 | -13.89 | $122.76 | 372535 |
| 2026-01-26 | -23.74 | $122.37 | 595900 |
| 2026-01-23 | -40.40 | $121.71 | 135629 |
| 2026-01-22 | -39.90 | $121.73 | 152404 |
| 2026-01-21 | -62.37 | $120.84 | 718661 |
| 2026-01-20 | -96.72 | $119.48 | 197300 |
| 2026-01-16 | -35.64 | $122.02 | 108519 |
| 2026-01-15 | -25.17 | $122.18 | 141428 |
| 2026-01-14 | -33.41 | $121.81 | 142483 |
| 2026-01-13 | -13.81 | $122.69 | 104994 |
| 2026-01-12 | -3.56 | $123.15 | 553309 |
| 2026-01-09 | -4.23 | $123.12 | 146237 |
| 2026-01-08 | -18.92 | $122.42 | 179818 |
| 2026-01-07 | -15.54 | $122.57 | 251438 |
| 2026-01-06 | -0.51 | $122.75 | 165200 |
| 2026-01-05 | -22.96 | $121.84 | 245900 |
| 2026-01-02 | -43.37 | $121.04 | 263800 |
| 2025-12-31 | -45.41 | $120.96 | 255300 |
| 2025-12-30 | -22.19 | $121.87 | 175020 |
| 2025-12-29 | -17.35 | $122.06 | 356200 |
| 2025-12-26 | -3.57 | $122.60 | 98400 |
| 2025-12-24 | -3.68 | $122.48 | 100213 |
| 2025-12-23 | -3.75 | $122.15 | 246000 |
| 2025-12-22 | -13.08 | $121.64 | 239049 |
| 2025-12-19 | -18.96 | $120.90 | 134168 |
| 2025-12-18 | -31.64 | $119.95 | 153427 |
| 2025-12-17 | -46.06 | $118.87 | 158232 |
| 2025-12-16 | -26.17 | $120.36 | 321300 |
| 2025-12-15 | -25.77 | $120.39 | 216945 |
| 2025-12-12 | -20.03 | $120.82 | 181640 |
| 2025-12-11 | -0.40 | $122.29 | 274407 |
| 2025-12-10 | -4.14 | $122.01 | 154800 |
| 2025-12-09 | -13.03 | $121.24 | 142900 |
| 2025-12-08 | -11.53 | $121.35 | 194400 |
| 2025-12-05 | -5.97 | $121.76 | 233800 |
| 2025-12-04 | -3.66 | $121.42 | 140269 |
| 2025-12-03 | -5.85 | $121.27 | 139735 |
| 2025-12-02 | -11.84 | $120.86 | 202009 |
| 2025-12-01 | -21.23 | $120.58 | 416738 |
| 2025-11-28 | -13.70 | $121.13 | 96000 |
| 2025-11-26 | -22.88 | $120.46 | 210425 |
| 2025-11-25 | -39.28 | $119.70 | 176316 |
| 2025-11-24 | -55.86 | $118.37 | 177382 |
| 2025-11-21 | -80.05 | $116.43 | 345634 |
| 2025-11-20 | -98.35 | $115.12 | 176400 |
| 2025-11-19 | -82.73 | $117.10 | 144300 |
| 2025-11-18 | -89.21 | $116.65 | 243600 |
| 2025-11-17 | -89.14 | $117.68 | 201103 |
| 2025-11-14 | -69.69 | $118.85 | 114600 |
| 2025-11-13 | -63.91 | $118.99 | 188100 |
| 2025-11-12 | -26.99 | $121.22 | 123100 |
| 2025-11-11 | -28.81 | $121.11 | 142800 |
| 2025-11-10 | -28.27 | $120.95 | 166617 |
| 2025-11-07 | -57.89 | $118.96 | 204900 |
| 2025-11-06 | -57.31 | $118.89 | 267113 |
| 2025-11-05 | -33.72 | $120.52 | 240029 |
| 2025-11-04 | -40.81 | $120.03 | 164800 |
| 2025-11-03 | -17.51 | $121.64 | 219700 |
| 2025-10-31 | -21.27 | $121.38 | 182644 |
| 2025-10-30 | -29.09 | $120.84 | 229200 |
| 2025-10-29 | -6.80 | $122.38 | 285400 |
| 2025-10-28 | -5.01 | $122.39 | 121000 |
| 2025-10-27 | -1.64 | $121.95 | 273746 |
| 2025-10-24 | -6.82 | $120.31 | 169155 |
| 2025-10-23 | -15.01 | $119.28 | 161600 |
| 2025-10-22 | -31.81 | $118.62 | 158500 |
| 2025-10-21 | -10.94 | $119.44 | 140800 |
| 2025-10-20 | -12.47 | $119.38 | 111124 |
| 2025-10-17 | -48.60 | $117.96 | 91100 |
| 2025-10-16 | -62.85 | $117.40 | 208700 |
| 2025-10-15 | -44.02 | $118.14 | 176943 |
| 2025-10-14 | -57.00 | $117.63 | 216910 |
| 2025-10-13 | -48.86 | $117.95 | 171062 |
| 2025-10-10 | -98.47 | $116.00 | 144268 |
| 2025-10-09 | -9.80 | $119.44 | 188315 |
| 2025-10-08 | -2.04 | $119.67 | 127603 |
| 2025-10-07 | -22.54 | $118.87 | 162100 |
| 2025-10-06 | -5.32 | $119.49 | 145700 |
| 2025-10-03 | -12.82 | $119.14 | 140000 |
| 2025-10-02 | -4.72 | $119.15 | 150100 |
| 2025-10-01 | -5.03 | $118.93 | 159505 |
| 2025-09-30 | -13.72 | $118.44 | 130200 |
| 2025-09-29 | -17.40 | $118.03 | 109217 |
| 2025-09-26 | -23.51 | $117.63 | 132302 |
| 2025-09-25 | -33.13 | $117.00 | 215253 |
| 2025-09-24 | -23.51 | $117.63 | 212100 |
| 2025-09-23 | -15.11 | $118.18 | 650941 |
| 2025-09-22 | -1.53 | $119.06 | 338838 |
| 2025-09-19 | -1.80 | $118.61 | 207552 |
| 2025-09-18 | -7.39 | $118.25 | 230300 |
| 2025-09-17 | -9.03 | $117.50 | 108110 |
| 2025-09-16 | -6.19 | $117.67 | 109600 |
| 2025-09-15 | -0.34 | $117.84 | 199080 |
| 2025-09-12 | -5.19 | $117.18 | 111615 |
| 2025-09-11 | -1.52 | $117.24 | 142710 |
| 2025-09-10 | -13.47 | $116.17 | 171500 |
| 2025-09-09 | -6.44 | $115.98 | 198900 |
| 2025-09-08 | -11.69 | $115.76 | 283538 |
| 2025-09-05 | -22.43 | $115.31 | 183926 |
| 2025-09-04 | -0.25 | $115.46 | 184300 |
| 2025-09-03 | -25.00 | $114.39 | 127330 |
| 2025-09-02 | -41.08 | $113.63 | 678400 |
| 2025-08-29 | -18.86 | $114.56 | 102400 |
| 2025-08-28 | -1.68 | $115.35 | 369000 |
| 2025-08-27 | -2.37 | $114.87 | 110100 |
| 2025-08-26 | -5.41 | $114.58 | 102500 |
| 2025-08-25 | -14.18 | $114.11 | 111141 |
| 2025-08-22 | -4.10 | $114.65 | 118700 |
| 2025-08-21 | -41.65 | $112.62 | 110100 |
| 2025-08-20 | -33.40 | $113.06 | 183600 |
| 2025-08-19 | -24.58 | $113.53 | 192600 |
| 2025-08-18 | -8.07 | $114.41 | 399200 |
| 2025-08-15 | -8.82 | $114.37 | 121100 |
| 2025-08-14 | -2.87 | $114.59 | 488900 |
| 2025-08-13 | -3.25 | $114.57 | 214300 |
| 2025-08-12 | -0.85 | $114.08 | 139400 |
| 2025-08-11 | -20.25 | $112.66 | 125900 |
| 2025-08-08 | -12.59 | $112.97 | 162900 |
| 2025-08-07 | -33.33 | $112.13 | 297100 |
| 2025-08-06 | -33.58 | $112.12 | 150500 |
| 2025-08-05 | -55.80 | $111.22 | 174400 |
| 2025-08-04 | -41.48 | $111.80 | 242200 |
| 2025-08-01 | -88.64 | $109.89 | 225800 |
| 2025-07-31 | -38.02 | $111.94 | 244900 |
| 2025-07-30 | -19.85 | $112.42 | 157600 |
| 2025-07-29 | -18.05 | $112.45 | 327700 |
| 2025-07-28 | -4.51 | $112.90 | 130000 |
| 2025-07-25 | -2.31 | $112.89 | 91200 |
| 2025-07-24 | -6.09 | $112.42 | 474500 |
| 2025-07-23 | 0.00 | $112.32 | 228500 |
| 2025-07-22 | -8.20 | $111.55 | 135900 |
| 2025-07-21 | -7.61 | $111.40 | 320300 |
| 2025-07-18 | -4.49 | $111.28 | 372600 |
| 2025-07-17 | -1.73 | $111.28 | 353000 |
| 2025-07-16 | -11.40 | $110.54 | 441600 |
| 2025-07-15 | -17.11 | $110.15 | 110100 |
| 2025-07-14 | -8.21 | $110.63 | 241900 |
| 2025-07-11 | -11.34 | $110.42 | 235400 |
| 2025-07-10 | -4.03 | $110.91 | 113700 |
| 2025-07-09 | -6.03 | $110.71 | 122200 |
| 2025-07-08 | -16.74 | $110.00 | 185200 |
| 2025-07-07 | -15.54 | $110.08 | 162300 |
| 2025-07-03 | -1.51 | $111.01 | 105100 |
| 2025-07-02 | -0.36 | $110.04 | 152200 |
| 2025-07-01 | -7.08 | $109.47 | 364500 |
| 2025-06-30 | -3.22 | $109.64 | 393400 |
| 2025-06-27 | -4.85 | $108.96 | 176900 |
| 2025-06-26 | -1.10 | $108.46 | 140600 |
| 2025-06-25 | -7.26 | $107.54 | 487100 |
| 2025-06-24 | -3.06 | $107.51 | 277900 |
| 2025-06-23 | -20.46 | $106.09 | 226000 |
| 2025-06-20 | -39.15 | $105.03 | 166300 |
| 2025-06-18 | -28.57 | $105.63 | 277500 |
| 2025-06-17 | -29.10 | $105.60 | 369000 |
| 2025-06-16 | -12.35 | $106.55 | 148900 |
| 2025-06-13 | -32.80 | $105.39 | 134600 |
| 2025-06-12 | -8.47 | $106.77 | 306900 |
| 2025-06-11 | -14.64 | $106.42 | 143800 |
| 2025-06-10 | -1.12 | $106.86 | 173200 |
| 2025-06-09 | -5.09 | $106.24 | 124700 |
| 2025-06-06 | -4.49 | $106.10 | 158000 |
| 2025-06-05 | -16.04 | $105.07 | 153600 |
| 2025-06-04 | -4.28 | $105.55 | 108100 |
| 2025-06-03 | -2.10 | $105.39 | 160800 |
| 2025-06-02 | -8.28 | $104.70 | 206900 |
| 2025-05-30 | -15.74 | $104.15 | 154200 |
| 2025-05-29 | -13.43 | $104.32 | 215200 |
| 2025-05-28 | -13.43 | $103.95 | 106400 |
| 2025-05-27 | -8.49 | $104.45 | 142600 |
| 2025-05-23 | -29.91 | $102.28 | 384200 |
| 2025-05-22 | -21.72 | $103.11 | 192500 |
| 2025-05-21 | -20.36 | $103.02 | 229200 |
| 2025-05-20 | -3.78 | $104.87 | 125900 |
| 2025-05-19 | -0.76 | $105.20 | 182500 |
| 2025-05-16 | 0.00 | $105.16 | 193100 |
| 2025-05-15 | -0.83 | $104.43 | 227900 |
| 2025-05-14 | -2.27 | $104.08 | 504000 |
| 2025-05-13 | -2.75 | $103.86 | 193800 |
| 2025-05-12 | -0.07 | $103.12 | 413200 |
| 2025-05-09 | -8.97 | $99.53 | 556700 |
| 2025-05-08 | -8.20 | $99.62 | 326500 |
| 2025-05-07 | -9.85 | $98.79 | 124900 |
| 2025-05-06 | -11.89 | $98.42 | 388700 |
| 2025-05-05 | -5.09 | $99.34 | 227800 |
| 2025-05-02 | -2.10 | $99.81 | 155800 |
| 2025-05-01 | -6.94 | $98.35 | 385700 |
| 2025-04-30 | -13.59 | $97.51 | 213400 |
| 2025-04-29 | -13.65 | $97.50 | 132000 |
| 2025-04-28 | -17.68 | $96.89 | 124500 |
| 2025-04-25 | -17.68 | $96.89 | 184800 |
| 2025-04-24 | -27.80 | $96.02 | 213400 |
| 2025-04-23 | -44.72 | $93.84 | 406900 |
| 2025-04-22 | -54.79 | $92.24 | 350700 |
| 2025-04-21 | -68.48 | $89.87 | 376200 |
| 2025-04-17 | -55.43 | $92.13 | 217300 |
| 2025-04-16 | -55.54 | $92.11 | 197400 |
| 2025-04-15 | -42.38 | $94.39 | 792500 |
| 2025-04-14 | -41.69 | $94.51 | 239300 |
| 2025-04-11 | -46.42 | $93.69 | 199900 |
| 2025-04-10 | -55.66 | $92.09 | 278900 |
| 2025-04-09 | -35.91 | $95.51 | 609400 |
| 2025-04-08 | -85.45 | $86.93 | 443500 |
| 2025-04-07 | -76.50 | $88.48 | 913900 |
| 2025-04-04 | -98.93 | $88.74 | 914800 |
| 2025-04-03 | -99.13 | $94.03 | 513300 |
| 2025-04-02 | -51.99 | $99.10 | 167800 |
| 2025-04-01 | -66.38 | $98.33 | 307700 |
| 2025-03-31 | -71.08 | $97.95 | 335700 |
| 2025-03-28 | -90.68 | $97.51 | 202700 |
| 2025-03-27 | -67.17 | $99.68 | 200200 |
| 2025-03-26 | -63.75 | $100.13 | 202400 |
| 2025-03-25 | -51.11 | $101.50 | 268100 |
| 2025-03-24 | -53.02 | $101.31 | 231400 |
| 2025-03-21 | -74.48 | $99.36 | 206300 |
| 2025-03-20 | -77.66 | $99.40 | 131600 |
| 2025-03-19 | -75.83 | $99.72 | 291000 |
| 2025-03-18 | -85.12 | $98.58 | 203100 |
| 2025-03-17 | -75.64 | $99.81 | 216200 |
| 2025-03-14 | -81.26 | $99.08 | 172400 |
| 2025-03-13 | -97.84 | $96.93 | 281400 |
| 2025-03-12 | -89.16 | $98.52 | 543500 |
| 2025-03-11 | -93.98 | $97.92 | 330000 |
| 2025-03-10 | -92.91 | $98.62 | 424100 |
| 2025-03-07 | -79.02 | $101.86 | 340500 |
| 2025-03-06 | -94.75 | $101.31 | 297100 |
| 2025-03-05 | -72.26 | $103.42 | 291200 |
| 2025-03-04 | -87.30 | $102.13 | 892400 |
| 2025-03-03 | -91.08 | $103.29 | 307700 |
| 2025-02-28 | -67.49 | $105.26 | 197500 |
| 2025-02-27 | -98.18 | $103.70 | 178600 |
| 2025-02-26 | -81.85 | $105.56 | 187200 |
| 2025-02-25 | -84.27 | $105.44 | 260000 |
| 2025-02-24 | -90.03 | $106.10 | 223600 |
| 2025-02-21 | -71.36 | $106.83 | 162800 |
| 2025-02-20 | -17.90 | $108.92 | 166300 |
| 2025-02-19 | -2.81 | $109.51 | 114700 |
| 2025-02-18 | -3.89 | $109.42 | 256100 |
| 2025-02-14 | -6.42 | $109.21 | 121300 |
| 2025-02-13 | -8.68 | $109.12 | 256000 |
| 2025-02-12 | -38.50 | $107.91 | 152500 |
| 2025-02-11 | -20.98 | $108.17 | 108100 |
| 2025-02-10 | -17.19 | $108.29 | 237500 |
| 2025-02-07 | -27.56 | $107.59 | 165200 |
| 2025-02-06 | -10.81 | $108.72 | 212900 |
| 2025-02-05 | -17.48 | $108.27 | 126300 |
| 2025-02-04 | -23.41 | $107.87 | 302700 |
| 2025-02-03 | -36.30 | $107.00 | 438300 |
| 2025-01-31 | -22.67 | $107.92 | 1.2M |
| 2025-01-30 | -14.39 | $108.35 | 163200 |
| 2025-01-29 | -21.82 | $107.86 | 208700 |
| 2025-01-28 | -11.97 | $108.51 | 163800 |
| 2025-01-27 | -31.21 | $107.24 | 423500 |
| 2025-01-24 | -6.52 | $108.87 | 140300 |
| 2025-01-23 | -0.31 | $109.08 | 156800 |
| 2025-01-22 | -3.76 | $108.59 | 242500 |
| 2025-01-21 | -5.07 | $107.76 | 271500 |
| 2025-01-17 | -36.31 | $106.70 | 181500 |
| 2025-01-16 | -52.87 | $105.66 | 121400 |
| 2025-01-15 | -50.76 | $105.96 | 153800 |
| 2025-01-14 | -80.97 | $103.96 | 177900 |
| 2025-01-13 | -82.02 | $103.89 | 273600 |
| 2025-01-10 | -93.21 | $103.83 | 322300 |
| 2025-01-08 | -70.98 | $105.48 | 186500 |
| 2025-01-07 | -73.38 | $105.35 | 232400 |
| 2025-01-06 | -46.40 | $106.81 | 204100 |
| 2025-01-03 | -60.63 | $106.04 | 157800 |
| 2025-01-02 | -86.88 | $104.62 | 238800 |
| 2024-12-31 | -85.19 | $104.89 | 298500 |
| 2024-12-30 | -76.15 | $105.36 | 351800 |
| 2024-12-27 | -53.27 | $106.55 | 126500 |
| 2024-12-26 | -28.65 | $107.83 | 169700 |
| 2024-12-24 | -29.04 | $107.81 | 176400 |
| 2024-12-23 | -51.35 | $106.65 | 294000 |
| 2024-12-20 | -64.04 | $105.99 | 335300 |
| 2024-12-19 | -89.42 | $105.01 | 359800 |
| 2024-12-18 | -78.92 | $105.09 | 208800 |
| 2024-12-17 | -12.61 | $108.61 | 182400 |
| 2024-12-16 | -3.91 | $109.10 | 241900 |
| 2024-12-13 | -13.62 | $108.51 | 183800 |
| 2024-12-12 | -13.80 | $108.50 | 159200 |
| 2024-12-11 | -3.23 | $109.09 | 263200 |
| 2024-12-10 | -20.94 | $108.07 | 190000 |
| 2024-12-09 | -14.08 | $108.45 | 151900 |
| 2024-12-06 | -2.53 | $109.09 | 253100 |
| 2024-12-05 | -7.89 | $108.59 | 135600 |
| 2024-12-04 | -0.57 | $108.97 | 380200 |
| 2024-12-03 | -0.74 | $107.97 | 197300 |
| 2024-12-02 | -1.12 | $107.88 | 480600 |
| 2024-11-29 | -1.91 | $107.50 | 263900 |
| 2024-11-27 | -7.81 | $106.80 | 246000 |
| 2024-11-26 | -1.38 | $107.22 | 223100 |
| 2024-11-25 | -8.18 | $106.73 | 280600 |
| 2024-11-22 | -13.69 | $106.14 | 182700 |
| 2024-11-21 | -22.06 | $105.62 | 230200 |
| 2024-11-20 | -31.24 | $105.05 | 230200 |
| 2024-11-19 | -31.24 | $105.05 | 280800 |
| 2024-11-18 | -40.26 | $104.49 | 539100 |
| 2024-11-15 | -47.50 | $104.04 | 294200 |
| 2024-11-14 | -21.26 | $105.67 | 210600 |
| 2024-11-13 | -8.70 | $106.45 | 192200 |
| 2024-11-12 | -8.05 | $106.49 | 152200 |
| 2024-11-11 | -3.70 | $106.76 | 255600 |
| 2024-11-08 | -2.50 | $106.62 | 343800 |
| 2024-11-07 | -3.98 | $106.09 | 256200 |
| 2024-11-06 | -2.46 | $105.15 | 363300 |
| 2024-11-05 | -46.58 | $102.42 | 204500 |
| 2024-11-04 | -86.69 | $101.05 | 180700 |
| 2024-11-01 | -67.45 | $101.28 | 173400 |
| 2024-10-31 | -80.58 | $100.78 | 276500 |
| 2024-10-30 | -21.72 | $102.99 | 123100 |
| 2024-10-29 | -12.66 | $103.34 | 248900 |
| 2024-10-28 | -22.58 | $102.94 | 125100 |
| 2024-10-25 | -33.25 | $102.51 | 129000 |
| 2024-10-24 | -34.49 | $102.46 | 196700 |
| 2024-10-23 | -43.67 | $102.09 | 134300 |
| 2024-10-22 | -14.89 | $103.25 | 239300 |
| 2024-10-21 | -12.16 | $103.36 | 257200 |
| 2024-10-18 | -6.95 | $103.57 | 95300 |
| 2024-10-17 | -18.11 | $103.12 | 238600 |
| 2024-10-16 | -13.61 | $103.12 | 118500 |
| 2024-10-15 | -21.09 | $102.75 | 142700 |
| 2024-10-14 | -4.47 | $103.43 | 137400 |
| 2024-10-11 | -4.86 | $102.55 | 129900 |
| 2024-10-10 | -8.36 | $101.91 | 115700 |
| 2024-10-09 | -1.87 | $102.09 | 131800 |
| 2024-10-08 | -7.89 | $101.38 | 187500 |
| 2024-10-07 | -26.47 | $100.18 | 818300 |
| 2024-10-04 | -10.68 | $101.20 | 197600 |
| 2024-10-03 | -24.66 | $100.25 | 169500 |
| 2024-10-02 | -21.05 | $100.49 | 164600 |
| 2024-10-01 | -20.90 | $100.50 | 416900 |
| 2024-09-30 | -3.61 | $101.65 | 335400 |
| 2024-09-27 | -9.92 | $101.23 | 745300 |
| 2024-09-26 | -5.56 | $101.52 | 101000 |
| 2024-09-25 | -10.89 | $100.97 | 389900 |
| 2024-09-24 | -6.69 | $101.24 | 249500 |
| 2024-09-23 | -12.29 | $100.88 | 350300 |
| 2024-09-20 | -14.93 | $100.71 | 130000 |
| 2024-09-19 | -4.51 | $101.38 | 160700 |
| 2024-09-18 | -20.93 | $99.51 | 224600 |
| 2024-09-17 | -12.50 | $99.79 | 116200 |
| 2024-09-16 | -6.42 | $99.76 | 162000 |
| 2024-09-13 | -8.70 | $99.65 | 105900 |
| 2024-09-12 | -21.33 | $99.04 | 127600 |
| 2024-09-11 | -40.58 | $98.11 | 126400 |
| 2024-09-10 | -60.19 | $96.91 | 123900 |
| 2024-09-09 | -58.29 | $96.45 | 126600 |
| 2024-09-06 | -71.34 | $95.39 | 139400 |
| 2024-09-05 | -37.69 | $97.10 | 138900 |
| 2024-09-04 | -32.30 | $97.27 | 123000 |
| 2024-09-03 | -29.64 | $97.50 | 134400 |
| 2024-08-30 | -3.04 | $99.75 | 85100 |
| 2024-08-29 | -12.74 | $98.73 | 105700 |
| 2024-08-28 | -12.36 | $98.77 | 126500 |
| 2024-08-27 | -4.94 | $99.55 | 109600 |
| 2024-08-26 | -6.75 | $99.36 | 125800 |
| 2024-08-23 | -0.97 | $99.79 | 132800 |
| 2024-08-22 | -13.35 | $98.51 | 179800 |
| 2024-08-21 | -1.58 | $99.50 | 121200 |
| 2024-08-20 | -3.74 | $99.06 | 155300 |
| 2024-08-19 | -0.10 | $99.16 | 119300 |
| 2024-08-16 | -10.00 | $98.19 | 123300 |
| 2024-08-15 | -12.19 | $97.98 | 126700 |
| 2024-08-14 | -33.27 | $96.19 | 193900 |
| 2024-08-13 | -37.28 | $95.96 | 342000 |
| 2024-08-12 | -59.45 | $94.10 | 183300 |
| 2024-08-09 | -58.91 | $94.16 | 115600 |
| 2024-08-08 | -62.39 | $93.77 | 154000 |
| 2024-08-07 | -82.98 | $91.46 | 195200 |
| 2024-08-06 | -75.94 | $92.25 | 215400 |
| 2024-08-05 | -83.78 | $91.37 | 461200 |
| 2024-08-02 | -88.32 | $94.27 | 234800 |
| 2024-08-01 | -82.97 | $96.19 | 181200 |
| 2024-07-31 | -55.98 | $97.68 | 140400 |
| 2024-07-30 | -84.24 | $96.12 | 107200 |
| 2024-07-29 | -73.37 | $96.72 | 124200 |
| 2024-07-26 | -75.18 | $96.62 | 146000 |
| 2024-07-25 | -96.56 | $95.44 | 214700 |
| 2024-07-24 | -97.72 | $96.06 | 156800 |
| 2024-07-23 | -47.38 | $98.60 | 181600 |
| 2024-07-22 | -44.97 | $98.67 | 152600 |
| 2024-07-19 | -70.45 | $97.48 | 190600 |
| 2024-07-18 | -56.75 | $98.12 | 130400 |
| 2024-07-17 | -36.62 | $99.06 | 110300 |
| 2024-07-16 | -0.43 | $100.75 | 96800 |
| 2024-07-15 | -13.10 | $100.01 | 159300 |
| 2024-07-12 | -14.38 | $99.70 | 144100 |
| 2024-07-11 | -26.28 | $99.00 | 132400 |
| 2024-07-10 | -0.88 | $99.82 | 159700 |
| 2024-07-09 | -5.14 | $98.82 | 132200 |
| 2024-07-08 | -1.50 | $98.80 | 183400 |
| 2024-07-05 | -1.12 | $98.63 | 129600 |
| 2024-07-03 | -1.39 | $97.97 | 89500 |
| 2024-07-02 | -4.96 | $97.50 | 200600 |
| 2024-07-01 | -16.76 | $96.86 | 132600 |
| 2024-06-28 | -18.18 | $96.62 | 253900 |
| 2024-06-27 | -9.48 | $97.02 | 477800 |
| 2024-06-26 | -12.81 | $96.82 | 513500 |
| 2024-06-25 | -15.97 | $96.63 | 478600 |
| 2024-06-24 | -24.79 | $96.10 | 166800 |
| 2024-06-21 | -17.64 | $96.53 | 145200 |
| 2024-06-20 | -11.48 | $96.90 | 170200 |
| 2024-06-18 | -0.69 | $97.37 | 142200 |
| 2024-06-17 | -4.82 | $97.11 | 133400 |
| 2024-06-14 | -5.35 | $96.36 | 100000 |
| 2024-06-13 | -6.93 | $96.28 | 140600 |
| 2024-06-12 | -10.10 | $96.12 | 165800 |
| 2024-06-11 | 0.00 | $95.12 | 66700 |
| 2024-06-10 | -7.25 | $94.78 | 128800 |
| 2024-06-07 | -14.20 | $94.54 | 104900 |
| 2024-06-06 | -3.24 | $94.75 | 134900 |
| 2024-06-05 | 0.00 | $94.74 | 102700 |
| 2024-06-04 | -33.75 | $93.41 | 143700 |
| 2024-06-03 | -33.43 | $93.33 | 147700 |
| 2024-05-31 | -32.56 | $93.09 | 141200 |
| 2024-05-30 | -31.72 | $92.53 | 136400 |
| 2024-05-29 | -21.58 | $93.16 | 186100 |
| 2024-05-28 | -9.50 | $93.91 | 149100 |
| 2024-05-24 | -11.27 | $93.80 | 171000 |
| 2024-05-23 | -21.42 | $93.17 | 222600 |
| 2024-05-22 | -4.52 | $93.86 | 170100 |
| 2024-05-21 | -0.78 | $94.10 | 244400 |
| 2024-05-20 | -2.96 | $93.96 | 107800 |
| 2024-05-17 | -5.94 | $93.74 | 292900 |
| 2024-05-16 | -6.57 | $93.68 | 417900 |
| 2024-05-15 | -1.14 | $93.93 | 191600 |
| 2024-05-14 | -1.20 | $92.74 | 163700 |
| 2024-05-13 | -5.82 | $92.18 | 362800 |
| 2024-05-10 | -6.22 | $92.13 | 161300 |
| 2024-05-09 | -0.20 | $92.03 | 101300 |
| 2024-05-08 | -10.89 | $91.58 | 150500 |
| 2024-05-07 | -9.34 | $91.66 | 117700 |
| 2024-05-06 | -14.50 | $91.60 | 93800 |
| 2024-05-03 | -33.09 | $90.60 | 103300 |
| 2024-05-02 | -55.20 | $89.41 | 120800 |
| 2024-05-01 | -76.50 | $88.41 | 147500 |
| 2024-04-30 | -72.83 | $88.63 | 164000 |
| 2024-04-29 | -48.17 | $90.11 | 100900 |
| 2024-04-26 | -54.72 | $89.88 | 148500 |
| 2024-04-25 | -71.23 | $88.83 | 149300 |
| 2024-04-24 | -64.15 | $89.28 | 198500 |
| 2024-04-23 | -66.51 | $89.13 | 635900 |
| 2024-04-22 | -83.33 | $88.06 | 231100 |
| 2024-04-19 | -96.23 | $87.24 | 267400 |
| 2024-04-18 | -97.77 | $88.19 | 203300 |
| 2024-04-17 | -96.89 | $88.45 | 182500 |
| 2024-04-16 | -96.04 | $89.08 | 215000 |
| 2024-04-15 | -96.08 | $89.27 | 247200 |
| 2024-04-12 | -92.14 | $90.51 | 450100 |
| 2024-04-11 | -51.69 | $91.91 | 125900 |
| 2024-04-10 | -78.38 | $91.12 | 413100 |
| 2024-04-09 | -42.91 | $92.17 | 160400 |
| 2024-04-08 | -47.30 | $92.04 | 134800 |
| 2024-04-05 | -51.35 | $91.92 | 121800 |
| 2024-04-04 | -84.12 | $90.95 | 134800 |
| 2024-04-03 | -43.58 | $92.15 | 177900 |
| 2024-04-02 | -42.64 | $92.05 | 144800 |
| 2024-04-01 | -17.48 | $92.87 | 174800 |
| 2024-03-28 | -7.67 | $93.19 | 235500 |
| 2024-03-27 | -8.28 | $93.17 | 118200 |
| 2024-03-26 | -33.44 | $92.35 | 324100 |
| 2024-03-25 | -25.46 | $92.61 | 195100 |
| 2024-03-22 | -17.79 | $92.86 | 136100 |
| 2024-03-21 | -11.35 | $93.07 | 137500 |
| 2024-03-20 | -3.47 | $92.63 | 320600 |
| 2024-03-19 | -21.82 | $91.70 | 128000 |
| 2024-03-18 | -31.99 | $91.22 | 191500 |
| 2024-03-15 | -42.80 | $90.71 | 263700 |
| 2024-03-14 | -22.46 | $91.67 | 269800 |
| 2024-03-13 | -15.25 | $92.01 | 150000 |
| 2024-03-12 | -9.78 | $92.25 | 197900 |
| 2024-03-11 | -32.38 | $91.14 | 168500 |
| 2024-03-08 | -27.29 | $91.39 | 217200 |
| 2024-03-07 | -2.74 | $92.08 | 233000 |
| 2024-03-06 | -22.38 | $91.08 | 649700 |
| 2024-03-05 | -33.81 | $90.60 | 177900 |
| 2024-03-04 | -8.67 | $91.63 | 424600 |
| 2024-03-01 | -1.10 | $91.78 | 183600 |
| 2024-02-29 | -5.98 | $90.86 | 161700 |
| 2024-02-28 | -13.01 | $90.48 | 199100 |
| 2024-02-27 | -9.76 | $90.64 | 150100 |
| 2024-02-26 | -13.82 | $90.44 | 135100 |
| 2024-02-23 | -9.35 | $90.66 | 318300 |
| 2024-02-22 | -3.48 | $90.64 | 151000 |
| 2024-02-21 | -41.20 | $88.64 | 116000 |
| 2024-02-20 | -38.31 | $88.76 | 154800 |
| 2024-02-16 | -22.41 | $89.42 | 297800 |
| 2024-02-15 | -7.01 | $90.00 | 117000 |
| 2024-02-14 | -15.70 | $89.43 | 171300 |
| 2024-02-13 | -30.71 | $88.40 | 133200 |
| 2024-02-12 | -8.82 | $89.79 | 360400 |
| 2024-02-09 | -2.00 | $89.87 | 206900 |
| 2024-02-08 | -1.14 | $89.21 | 121000 |
| 2024-02-07 | -2.53 | $89.00 | 218100 |
| 2024-02-06 | -7.39 | $88.26 | 179900 |
| 2024-02-05 | -11.48 | $88.01 | 181600 |
| 2024-02-02 | -4.49 | $88.35 | 368300 |
| 2024-02-01 | -13.48 | $87.33 | 424700 |
| 2024-01-31 | -36.02 | $86.21 | 317400 |
| 2024-01-30 | -4.63 | $87.77 | 274900 |
| 2024-01-29 | -0.60 | $87.97 | 211100 |
| 2024-01-26 | -10.39 | $87.17 | 286100 |
| 2024-01-25 | -9.09 | $87.23 | 276300 |
| 2024-01-24 | -16.23 | $86.90 | 193900 |
| 2024-01-23 | -1.99 | $86.98 | 199800 |
| 2024-01-22 | -7.44 | $86.76 | 410000 |
| 2024-01-19 | -0.59 | $86.40 | 162900 |
| 2024-01-18 | -11.65 | $85.23 | 141600 |
| 2024-01-17 | -42.57 | $84.46 | 155400 |
| 2024-01-16 | -24.10 | $84.92 | 366300 |
| 2024-01-12 | -16.47 | $85.11 | 126000 |
| 2024-01-11 | -12.89 | $85.13 | 115300 |
| 2024-01-10 | -9.71 | $85.16 | 155900 |
| 2024-01-09 | -24.33 | $84.59 | 112200 |
| 2024-01-08 | -20.09 | $84.65 | 339900 |
| 2024-01-05 | -50.23 | $83.27 | 167000 |
| 2024-01-04 | -49.89 | $83.14 | 182600 |
| 2024-01-03 | -46.43 | $83.29 | 156800 |
| 2024-01-02 | -24.38 | $84.32 | 204900 |
| 2023-12-29 | -8.84 | $85.06 | 335000 |
| 2023-12-28 | -1.73 | $85.41 | 248600 |
| 2023-12-27 | -1.19 | $85.29 | 201500 |
| 2023-12-26 | -2.76 | $85.13 | 186800 |
| 2023-12-22 | -7.49 | $84.76 | 201400 |
| 2023-12-21 | -10.73 | $84.60 | 381400 |
| 2023-12-20 | -30.16 | $83.64 | 417700 |
| 2023-12-19 | 0.00 | $84.92 | 255100 |
| 2023-12-18 | -6.75 | $84.32 | 222600 |
| 2023-12-15 | -13.44 | $83.96 | 226700 |
| 2023-12-14 | -6.09 | $84.33 | 152000 |
| 2023-12-13 | -1.89 | $83.90 | 171400 |
| 2023-12-12 | 0.00 | $82.67 | 409200 |
| 2023-12-11 | -0.99 | $82.20 | 163700 |
| 2023-12-08 | -1.81 | $81.91 | 196000 |
| 2023-12-07 | -2.08 | $81.52 | 254900 |
| 2023-12-06 | -15.21 | $80.81 | 151300 |
| 2023-12-05 | -7.54 | $81.13 | 130000 |
| 2023-12-04 | -8.11 | $81.09 | 232100 |
| 2023-12-01 | -0.36 | $81.50 | 248500 |
| 2023-11-30 | -6.53 | $80.83 | 296800 |
| 2023-11-29 | -8.07 | $80.61 | 122300 |
| 2023-11-28 | -3.52 | $80.48 | 171900 |
| 2023-11-27 | -3.51 | $80.47 | 238600 |
| 2023-11-24 | -2.76 | $80.52 | 58500 |
| 2023-11-22 | -3.09 | $80.49 | 150100 |
| 2023-11-21 | -4.55 | $80.12 | 303300 |
| 2023-11-20 | -1.14 | $80.42 | 268600 |
| 2023-11-17 | -2.57 | $79.68 | 211700 |
| 2023-11-16 | -3.67 | $79.59 | 163500 |
| 2023-11-15 | -4.77 | $79.50 | 134100 |
| 2023-11-14 | -2.80 | $79.35 | 184500 |
| 2023-11-13 | -2.65 | $77.59 | 197900 |
| 2023-11-10 | -0.50 | $77.67 | 161800 |
| 2023-11-09 | -15.71 | $76.44 | 258200 |
| 2023-11-08 | -2.69 | $77.14 | 278400 |
| 2023-11-07 | -2.38 | $77.05 | 193600 |
| 2023-11-06 | -9.74 | $76.63 | 277900 |
| 2023-11-03 | -12.87 | $76.46 | 132200 |
| 2023-11-02 | -29.78 | $75.54 | 188500 |
| 2023-11-01 | -56.62 | $74.08 | 386000 |
| 2023-10-31 | -71.69 | $73.26 | 192800 |
| 2023-10-30 | -80.15 | $72.80 | 242100 |
| 2023-10-27 | -95.77 | $71.95 | 171300 |
| 2023-10-26 | -96.51 | $72.18 | 209700 |
| 2023-10-25 | -97.12 | $73.12 | 176300 |
| 2023-10-24 | -73.49 | $74.36 | 172000 |
| 2023-10-23 | -88.45 | $73.79 | 155500 |
| 2023-10-20 | -98.79 | $73.89 | 198000 |
| 2023-10-19 | -71.78 | $74.82 | 388600 |
| 2023-10-18 | -50.31 | $75.52 | 130800 |
| 2023-10-17 | -32.94 | $76.75 | 143000 |
| 2023-10-16 | -33.88 | $76.71 | 137900 |
| 2023-10-13 | -54.93 | $75.82 | 286200 |
| 2023-10-12 | -48.88 | $76.40 | 135500 |
| 2023-10-11 | -43.25 | $77.01 | 84000 |
| 2023-10-10 | -50.00 | $76.64 | 145000 |
| 2023-10-09 | -58.03 | $76.20 | 189400 |
| 2023-10-06 | -64.60 | $75.84 | 231300 |
| 2023-10-05 | -82.48 | $74.86 | 89700 |
| 2023-10-04 | -81.57 | $74.91 | 175200 |
| 2023-10-03 | -95.07 | $74.17 | 328900 |
| 2023-10-02 | -76.96 | $75.34 | 183600 |
| 2023-09-29 | -80.53 | $75.22 | 222000 |
| 2023-09-28 | -79.03 | $75.31 | 124800 |
| 2023-09-27 | -89.18 | $74.70 | 104100 |
| 2023-09-26 | -98.19 | $74.65 | 248600 |
| 2023-09-25 | -88.20 | $75.80 | 368800 |
| 2023-09-22 | -98.69 | $75.53 | 121200 |
| 2023-09-21 | -99.77 | $75.66 | 241700 |
| 2023-09-20 | -85.71 | $77.00 | 203100 |
| 2023-09-19 | -64.43 | $77.76 | 182500 |
| 2023-09-18 | -58.82 | $77.96 | 134100 |
| 2023-09-15 | -49.64 | $78.01 | 149500 |
| 2023-09-14 | -19.37 | $79.26 | 144800 |
| 2023-09-13 | -36.08 | $78.57 | 129600 |
| 2023-09-12 | -36.56 | $78.55 | 69500 |
| 2023-09-11 | -22.28 | $79.14 | 147800 |
| 2023-09-08 | -38.26 | $78.48 | 91200 |
| 2023-09-07 | -39.71 | $78.42 | 102800 |
| 2023-09-06 | -31.48 | $78.76 | 244200 |
| 2023-09-05 | -17.19 | $79.35 | 197900 |
| 2023-09-01 | -9.93 | $79.65 | 158600 |
| 2023-08-31 | -14.66 | $79.48 | 185400 |
| 2023-08-30 | -12.98 | $79.55 | 218000 |
| 2023-08-29 | -27.03 | $79.17 | 179900 |
| 2023-08-28 | -60.96 | $77.89 | 109800 |
| 2023-08-25 | -73.11 | $77.35 | 707200 |
| 2023-08-24 | -81.44 | $76.91 | 177700 |
| 2023-08-23 | -61.36 | $78.04 | 168700 |
| 2023-08-22 | -79.30 | $77.06 | 131700 |
| 2023-08-21 | -75.64 | $77.26 | 213600 |
| 2023-08-18 | -87.55 | $76.61 | 197700 |
| 2023-08-17 | -99.18 | $76.58 | 283100 |
| 2023-08-16 | -99.75 | $77.43 | 99900 |
| 2023-08-15 | -96.52 | $78.06 | 110600 |
| 2023-08-14 | -75.45 | $78.90 | 112700 |
| 2023-08-11 | -90.61 | $78.40 | 215700 |
| 2023-08-10 | -92.16 | $78.57 | 187500 |
| 2023-08-09 | -96.01 | $78.50 | 125400 |
| 2023-08-08 | -78.17 | $79.17 | 124300 |
| 2023-08-07 | -46.72 | $79.68 | 204500 |
| 2023-08-04 | -58.42 | $79.03 | 135800 |
| 2023-08-03 | -50.25 | $79.36 | 157000 |
| 2023-08-02 | -41.12 | $79.63 | 225200 |
| 2023-08-01 | -12.62 | $80.85 | 424900 |
| 2023-07-31 | -6.78 | $81.10 | 267700 |
| 2023-07-28 | -10.28 | $80.95 | 272300 |
| 2023-07-27 | -31.44 | $80.01 | 269500 |
| 2023-07-26 | -15.86 | $80.58 | 160700 |
| 2023-07-25 | -14.76 | $80.55 | 123500 |
| 2023-07-24 | -19.50 | $80.28 | 208100 |
| 2023-07-21 | -23.33 | $80.08 | 158400 |
| 2023-07-20 | -23.33 | $80.08 | 142900 |
| 2023-07-19 | -4.97 | $81.04 | 265900 |
| 2023-07-18 | -2.05 | $80.84 | 142500 |
| 2023-07-17 | -3.10 | $80.14 | 93900 |
| 2023-07-14 | -10.42 | $79.68 | 187500 |
| 2023-07-13 | -4.22 | $79.70 | 529400 |
| 2023-07-12 | -9.94 | $78.88 | 307000 |
| 2023-07-11 | -9.23 | $78.26 | 253200 |
| 2023-07-10 | -27.05 | $77.71 | 164800 |
| 2023-07-07 | -28.53 | $77.49 | 186800 |
| 2023-07-06 | -24.86 | $77.62 | 412700 |
| 2023-07-05 | -5.65 | $78.30 | 461500 |
| 2023-07-03 | -0.57 | $78.48 | 107800 |
| 2023-06-30 | -4.17 | $78.35 | 130300 |
| 2023-06-29 | -19.88 | $77.44 | 81400 |
| 2023-06-28 | -25.69 | $77.12 | 183700 |
| 2023-06-27 | -27.08 | $77.05 | 223900 |
| 2023-06-26 | -43.12 | $76.10 | 212200 |
| 2023-06-23 | -33.05 | $76.47 | 197500 |
| 2023-06-22 | -20.06 | $77.12 | 383700 |
| 2023-06-21 | -25.00 | $76.80 | 138500 |
| 2023-06-20 | -16.20 | $77.37 | 325800 |
| 2023-06-16 | -11.88 | $77.65 | 335500 |
| 2023-06-15 | -3.40 | $78.20 | 179000 |
| 2023-06-14 | -4.48 | $77.27 | 237600 |
| 2023-06-13 | -1.52 | $77.13 | 203200 |
| 2023-06-12 | -0.22 | $76.57 | 107600 |
| 2023-06-09 | -9.96 | $75.72 | 153400 |
| 2023-06-08 | -7.24 | $75.62 | 190000 |
| 2023-06-07 | -17.91 | $75.16 | 278900 |
| 2023-06-06 | -4.29 | $75.65 | 244100 |
| 2023-06-05 | -10.95 | $75.37 | 164200 |
| 2023-06-02 | -1.86 | $75.58 | 252700 |
| 2023-06-01 | -4.40 | $74.46 | 135500 |
| 2023-05-31 | -22.25 | $73.73 | 197200 |
| 2023-05-30 | -14.43 | $74.05 | 237000 |
| 2023-05-26 | -4.43 | $74.00 | 132900 |
| 2023-05-25 | -29.85 | $72.90 | 193900 |
| 2023-05-24 | -51.04 | $72.19 | 133100 |
| 2023-05-23 | -31.01 | $72.79 | 296300 |
| 2023-05-22 | -7.82 | $73.62 | 162300 |
| 2023-05-19 | -11.45 | $73.49 | 137200 |
| 2023-05-18 | -0.87 | $73.74 | 249200 |
| 2023-05-17 | -2.25 | $72.93 | 152200 |
| 2023-05-16 | -31.56 | $71.99 | 152400 |
| 2023-05-15 | -14.75 | $72.40 | 313900 |
| 2023-05-12 | -26.64 | $72.11 | 516900 |
| 2023-05-11 | -22.13 | $72.22 | 229800 |
| 2023-05-10 | -19.67 | $72.28 | 168700 |
| 2023-05-09 | -36.89 | $71.86 | 182000 |
| 2023-05-08 | -23.36 | $72.19 | 182000 |
| 2023-05-05 | -26.64 | $72.11 | 197800 |
| 2023-05-04 | -81.56 | $70.77 | 135600 |
| 2023-05-03 | -62.30 | $71.24 | 194000 |
| 2023-05-02 | -45.08 | $71.66 | 197000 |
| 2023-05-01 | -14.34 | $72.41 | 195800 |
| 2023-04-28 | -3.60 | $72.46 | 442000 |
| 2023-04-27 | -29.65 | $71.87 | 252400 |
| 2023-04-26 | -75.44 | $70.39 | 158900 |
| 2023-04-25 | -52.13 | $70.58 | 405700 |
| 2023-04-24 | -19.68 | $71.80 | 116000 |
| 2023-04-21 | -16.05 | $71.85 | 286200 |
| 2023-04-20 | -18.14 | $71.76 | 244800 |
| 2023-04-19 | -8.14 | $72.19 | 153700 |
| 2023-04-18 | -7.44 | $72.22 | 112300 |
| 2023-04-17 | -5.77 | $72.16 | 321000 |
| 2023-04-14 | -11.75 | $71.89 | 213400 |
| 2023-04-13 | -1.12 | $72.05 | 130600 |
| 2023-04-12 | -19.51 | $71.00 | 179800 |
| 2023-04-11 | -11.91 | $71.37 | 159400 |
| 2023-04-10 | -10.05 | $71.39 | 196100 |
| 2023-04-06 | -12.03 | $71.28 | 162600 |
| 2023-04-05 | -17.95 | $70.95 | 147800 |
| 2023-04-04 | -10.41 | $71.37 | 140400 |
| 2023-04-03 | -1.10 | $71.78 | 201600 |
| 2023-03-31 | -1.66 | $71.71 | 135400 |
| 2023-03-30 | -16.50 | $70.63 | 240700 |
| 2023-03-29 | -25.34 | $70.18 | 221400 |
| 2023-03-28 | -45.38 | $69.16 | 360600 |
| 2023-03-27 | -41.26 | $69.37 | 177500 |
| 2023-03-24 | -41.45 | $69.36 | 434700 |
| 2023-03-23 | -50.29 | $68.91 | 286800 |
| 2023-03-22 | -54.81 | $68.68 | 297700 |
| 2023-03-21 | -30.45 | $69.92 | 224600 |
| 2023-03-20 | -51.08 | $68.87 | 166100 |
| 2023-03-17 | -61.32 | $68.38 | 243200 |
| 2023-03-16 | -52.43 | $69.32 | 240900 |
| 2023-03-15 | -73.59 | $68.07 | 227400 |
| 2023-03-14 | -69.38 | $68.34 | 249500 |
| 2023-03-13 | -88.91 | $67.09 | 304000 |
| 2023-03-10 | -94.23 | $67.23 | 288100 |
| 2023-03-09 | -97.01 | $68.41 | 170200 |
| 2023-03-08 | -73.57 | $69.86 | 300000 |
| 2023-03-07 | -77.53 | $69.75 | 257800 |
| 2023-03-06 | -54.83 | $70.76 | 160700 |
| 2023-03-03 | -56.31 | $70.86 | 190700 |
| 2023-03-02 | -81.82 | $69.67 | 181300 |
| 2023-03-01 | -94.43 | $69.23 | 212000 |
| 2023-02-28 | -89.35 | $69.53 | 193800 |
| 2023-02-27 | -86.01 | $69.69 | 153800 |
| 2023-02-24 | -91.23 | $69.44 | 107500 |
| 2023-02-23 | -81.48 | $70.29 | 107000 |
| 2023-02-22 | -72.63 | $69.91 | 245400 |
| 2023-02-21 | -72.44 | $69.92 | 197000 |
| 2023-02-17 | -42.27 | $71.54 | 174200 |
| 2023-02-16 | -33.54 | $71.69 | 371300 |
| 2023-02-15 | -15.61 | $72.78 | 175800 |
| 2023-02-14 | -22.88 | $72.30 | 385300 |
| 2023-02-13 | -23.79 | $72.24 | 304500 |
| 2023-02-10 | -37.58 | $71.33 | 150900 |
| 2023-02-09 | -36.21 | $71.42 | 184100 |
| 2023-02-08 | -24.70 | $72.18 | 102000 |
| 2023-02-07 | -11.74 | $72.98 | 140200 |
| 2023-02-06 | -24.33 | $72.09 | 180600 |
| 2023-02-03 | -13.29 | $72.66 | 201300 |
| 2023-02-02 | -3.01 | $73.55 | 188400 |
| 2023-02-01 | -7.38 | $72.06 | 106400 |
| 2023-01-31 | -3.40 | $71.07 | 260000 |
| 2023-01-30 | -21.84 | $69.93 | 223700 |
| 2023-01-27 | -6.47 | $70.88 | 183600 |
| 2023-01-26 | 0.00 | $70.53 | 153000 |
| 2023-01-25 | -8.13 | $69.67 | 211700 |
| 2023-01-24 | -7.76 | $69.69 | 176500 |
| 2023-01-23 | -5.32 | $69.82 | 219200 |
| 2023-01-20 | -13.93 | $68.86 | 136200 |
| 2023-01-19 | -43.03 | $67.44 | 280900 |
| 2023-01-18 | -30.74 | $68.04 | 193700 |
| 2023-01-17 | -8.02 | $69.02 | 328100 |
| 2023-01-13 | -2.23 | $69.05 | 166700 |
| 2023-01-12 | -28.62 | $68.70 | 176100 |
| 2023-01-11 | -44.66 | $68.39 | 215000 |
| 2023-01-10 | -59.50 | $67.39 | 136100 |
| 2023-01-09 | -66.91 | $66.89 | 206600 |
| 2023-01-06 | -68.25 | $66.80 | 155800 |
| 2023-01-05 | -90.95 | $65.27 | 201500 |
| 2023-01-04 | -77.45 | $66.18 | 145500 |
| 2023-01-03 | -85.91 | $65.61 | 230800 |
| 2022-12-30 | -82.20 | $65.86 | 295600 |
| 2022-12-29 | -79.53 | $66.04 | 329500 |
| 2022-12-28 | -98.81 | $64.74 | 418300 |
| 2022-12-27 | -87.09 | $65.53 | 520200 |
| 2022-12-23 | -81.60 | $65.90 | 241800 |
| 2022-12-22 | -85.16 | $65.66 | 362200 |
| 2022-12-21 | -76.92 | $66.60 | 491400 |
| 2022-12-20 | -91.99 | $65.66 | 709200 |
| 2022-12-19 | -95.39 | $65.61 | 366000 |
| 2022-12-16 | -93.20 | $66.33 | 581800 |
| 2022-12-15 | -93.63 | $67.43 | 269400 |
| 2022-12-14 | -55.87 | $69.26 | 247400 |
| 2022-12-13 | -44.13 | $69.71 | 273400 |
| 2022-12-12 | -55.46 | $69.16 | 193200 |
| 2022-12-09 | -79.83 | $68.29 | 341200 |
| 2022-12-08 | -58.31 | $68.72 | 256900 |
| 2022-12-07 | -45.77 | $68.06 | 153200 |
| 2022-12-06 | -44.13 | $68.17 | 171300 |
| 2022-12-05 | -28.68 | $69.21 | 148200 |
| 2022-12-02 | -7.14 | $70.62 | 288000 |
| 2022-12-01 | -5.66 | $70.72 | 442700 |
| 2022-11-30 | 0.00 | $70.74 | 166600 |
| 2022-11-29 | -26.11 | $68.36 | 356100 |
| 2022-11-28 | -23.41 | $68.53 | 211300 |
| 2022-11-25 | -6.37 | $69.60 | 44800 |
| 2022-11-23 | -5.73 | $69.64 | 201000 |
| 2022-11-22 | -14.33 | $69.10 | 188800 |
| 2022-11-21 | -28.34 | $68.22 | 470100 |
| 2022-11-18 | -22.61 | $68.58 | 131200 |
| 2022-11-17 | -26.77 | $68.22 | 182900 |
| 2022-11-16 | -21.50 | $68.57 | 306000 |
| 2022-11-15 | -11.58 | $69.23 | 383000 |
| 2022-11-14 | -14.68 | $68.58 | 222300 |
| 2022-11-11 | -2.94 | $69.29 | 268500 |
| 2022-11-10 | -0.48 | $68.52 | 255600 |
| 2022-11-09 | -47.78 | $64.50 | 315700 |
| 2022-11-08 | -29.03 | $65.85 | 283000 |
| 2022-11-07 | -33.89 | $65.50 | 327300 |
| 2022-11-04 | -42.50 | $64.88 | 246900 |
| 2022-11-03 | -53.61 | $64.08 | 589200 |
| 2022-11-02 | -42.22 | $64.90 | 241100 |
| 2022-11-01 | -15.00 | $66.86 | 169400 |
| 2022-10-31 | -8.82 | $67.15 | 184700 |
| 2022-10-28 | -1.28 | $67.68 | 241500 |
| 2022-10-27 | -22.87 | $66.07 | 679900 |
| 2022-10-26 | -16.06 | $66.54 | 161900 |
| 2022-10-25 | -1.53 | $67.18 | 627000 |
| 2022-10-24 | -13.37 | $65.86 | 272600 |
| 2022-10-21 | -26.06 | $65.11 | 136100 |
| 2022-10-20 | -50.59 | $63.66 | 202300 |
| 2022-10-19 | -40.95 | $64.23 | 208700 |
| 2022-10-18 | -45.95 | $64.94 | 271800 |
| 2022-10-17 | -55.08 | $64.23 | 802400 |
| 2022-10-14 | -78.51 | $62.41 | 249100 |
| 2022-10-13 | -59.07 | $63.92 | 569400 |
| 2022-10-12 | -96.23 | $62.43 | 646000 |
| 2022-10-11 | -94.41 | $62.57 | 457000 |
| 2022-10-10 | -94.54 | $63.02 | 310700 |
| 2022-10-07 | -92.40 | $63.56 | 228200 |
| 2022-10-06 | -71.53 | $65.62 | 349300 |
| 2022-10-05 | -64.94 | $66.27 | 410900 |
| 2022-10-04 | -62.82 | $66.48 | 405600 |
| 2022-10-03 | -84.40 | $64.35 | 542500 |
| 2022-09-30 | -98.99 | $62.91 | 552400 |
| 2022-09-29 | -93.66 | $63.81 | 307000 |
| 2022-09-28 | -80.93 | $65.21 | 288000 |
| 2022-09-27 | -94.69 | $63.94 | 518700 |
| 2022-09-26 | -97.86 | $64.01 | 317500 |
| 2022-09-23 | -92.23 | $64.62 | 756300 |
| 2022-09-22 | -98.04 | $65.61 | 746900 |
| 2022-09-21 | -100.00 | $66.35 | 702900 |
| 2022-09-20 | -93.15 | $67.58 | 157300 |
| 2022-09-19 | -83.21 | $68.41 | 279100 |
| 2022-09-16 | -91.68 | $67.94 | 490600 |
| 2022-09-15 | -92.53 | $68.76 | 580000 |
| 2022-09-14 | -84.57 | $69.42 | 209400 |
| 2022-09-13 | -87.10 | $69.30 | 322000 |
| 2022-09-12 | -49.89 | $72.56 | 255300 |
| 2022-09-09 | -58.68 | $71.79 | 263100 |
| 2022-09-08 | -72.83 | $70.55 | 169400 |
| 2022-09-07 | -79.11 | $70.00 | 304700 |
| 2022-09-06 | -95.09 | $68.60 | 182200 |
| 2022-09-02 | -94.66 | $68.95 | 282300 |
| 2022-09-01 | -85.77 | $69.70 | 445200 |
| 2022-08-31 | -99.86 | $69.62 | 233200 |
| 2022-08-30 | -94.58 | $70.12 | 226200 |
| 2022-08-29 | -96.37 | $70.82 | 358400 |
| 2022-08-26 | -99.64 | $71.45 | 155300 |
| 2022-08-25 | -57.34 | $74.08 | 191600 |
| 2022-08-24 | -60.92 | $72.94 | 777400 |
| 2022-08-23 | -57.89 | $72.75 | 184400 |
| 2022-08-22 | -48.01 | $73.06 | 194100 |
| 2022-08-19 | -27.30 | $74.73 | 185600 |
| 2022-08-18 | -12.41 | $75.93 | 283500 |
| 2022-08-17 | -13.90 | $75.81 | 152500 |
| 2022-08-16 | -4.84 | $76.54 | 476800 |
| 2022-08-15 | -1.08 | $76.44 | 241400 |
| 2022-08-12 | -0.46 | $76.04 | 248600 |
| 2022-08-11 | -13.09 | $74.69 | 223100 |
| 2022-08-10 | -0.75 | $74.86 | 253400 |
| 2022-08-09 | -15.94 | $73.07 | 280500 |
| 2022-08-08 | -9.54 | $73.64 | 266000 |
| 2022-08-05 | -2.78 | $73.61 | 200600 |
| 2022-08-04 | -1.57 | $73.71 | 193000 |
| 2022-08-03 | -2.31 | $73.62 | 236200 |
| 2022-08-02 | -12.83 | $72.17 | 345900 |
| 2022-08-01 | -6.61 | $72.64 | 363900 |
| 2022-07-29 | -2.04 | $72.77 | 295600 |
| 2022-07-28 | -1.38 | $71.85 | 175900 |
| 2022-07-27 | -4.44 | $71.00 | 179900 |
| 2022-07-26 | -37.57 | $69.00 | 138200 |
| 2022-07-25 | -20.87 | $69.96 | 261400 |
| 2022-07-22 | -18.61 | $70.09 | 320200 |
| 2022-07-21 | 0.00 | $70.87 | 188200 |
| 2022-07-20 | -5.37 | $70.05 | 695600 |
| 2022-07-19 | -1.30 | $69.48 | 317900 |
| 2022-07-18 | -32.54 | $67.51 | 474600 |
| 2022-07-15 | -22.56 | $68.08 | 200300 |
| 2022-07-14 | -44.95 | $66.75 | 495600 |
| 2022-07-13 | -41.08 | $66.98 | 271500 |
| 2022-07-12 | -36.20 | $67.27 | 186700 |
| 2022-07-11 | -25.25 | $67.92 | 236500 |
| 2022-07-08 | -36.59 | $68.87 | 191400 |
| 2022-07-07 | -41.08 | $68.93 | 218400 |
| 2022-07-06 | -53.22 | $67.84 | 361700 |
| 2022-07-05 | -56.55 | $67.59 | 664700 |
| 2022-07-01 | -62.37 | $67.04 | 322500 |
| 2022-06-30 | -70.05 | $66.40 | 430000 |
| 2022-06-29 | -63.59 | $67.03 | 288400 |
| 2022-06-28 | -63.79 | $67.01 | 583000 |
| 2022-06-27 | -47.28 | $68.62 | 482600 |
| 2022-06-24 | -43.69 | $68.97 | 315000 |
| 2022-06-23 | -65.95 | $66.80 | 760800 |
| 2022-06-22 | -76.31 | $65.79 | 1.0M |
| 2022-06-21 | -77.13 | $65.71 | 578600 |
| 2022-06-17 | -91.28 | $64.33 | 494400 |
| 2022-06-16 | -94.97 | $63.97 | 812600 |
| 2022-06-15 | -80.86 | $66.26 | 364900 |
| 2022-06-14 | -94.66 | $65.07 | 832700 |
| 2022-06-13 | -96.49 | $65.25 | 1.1M |
| 2022-06-10 | -78.44 | $67.99 | 596800 |
| 2022-06-09 | -45.36 | $70.20 | 501800 |
| 2022-06-08 | -19.76 | $71.91 | 692800 |
| 2022-06-07 | -7.78 | $72.71 | 372500 |
| 2022-06-06 | -17.81 | $72.04 | 281100 |
| 2022-06-03 | -21.11 | $71.82 | 290300 |
| 2022-06-02 | -22.58 | $73.20 | 295000 |
| 2022-06-01 | -46.95 | $71.59 | 492800 |
| 2022-05-31 | -39.79 | $72.27 | 333300 |
| 2022-05-27 | -35.26 | $72.70 | 531900 |
| 2022-05-26 | -55.16 | $70.81 | 416000 |
| 2022-05-25 | -71.58 | $69.31 | 341400 |
| 2022-05-24 | -79.81 | $68.51 | 511800 |
| 2022-05-23 | -70.85 | $69.38 | 522400 |
| 2022-05-20 | -82.99 | $68.21 | 385000 |
| 2022-05-19 | -90.96 | $68.21 | 486600 |
| 2022-05-18 | -90.74 | $68.46 | 297800 |
| 2022-05-17 | -67.00 | $71.51 | 295800 |
| 2022-05-16 | -79.53 | $69.90 | 402100 |
| 2022-05-13 | -75.25 | $70.45 | 365500 |
| 2022-05-12 | -90.27 | $68.52 | 533700 |
| 2022-05-11 | -99.41 | $68.42 | 525400 |
| 2022-05-10 | -92.56 | $69.92 | 493500 |
| 2022-05-09 | -96.92 | $69.74 | 511100 |
| 2022-05-06 | -89.14 | $72.17 | 385900 |
| 2022-05-05 | -87.60 | $72.90 | 403700 |
| 2022-05-04 | -52.38 | $75.94 | 343200 |
| 2022-05-03 | -80.94 | $73.81 | 428900 |
| 2022-05-02 | -83.25 | $73.57 | 521400 |
| 2022-04-29 | -98.72 | $72.99 | 555000 |
| 2022-04-28 | -73.64 | $75.90 | 451200 |
| 2022-04-27 | -96.27 | $73.92 | 460900 |
| 2022-04-26 | -99.58 | $73.85 | 503000 |
| 2022-04-25 | -79.86 | $76.30 | 716200 |
| 2022-04-22 | -98.71 | $75.60 | 756000 |
| 2022-04-21 | -92.11 | $77.75 | 311300 |
| 2022-04-20 | -70.64 | $79.03 | 290300 |
| 2022-04-19 | -67.62 | $79.21 | 254300 |
| 2022-04-18 | -92.62 | $77.72 | 529400 |
| 2022-04-14 | -96.03 | $77.92 | 287200 |
| 2022-04-13 | -73.58 | $79.09 | 243900 |
| 2022-04-12 | -72.65 | $77.98 | 251600 |
| 2022-04-11 | -56.24 | $78.33 | 369200 |
| 2022-04-08 | -38.70 | $79.66 | 322100 |
| 2022-04-07 | -34.49 | $80.05 | 147400 |
| 2022-04-06 | -37.19 | $79.80 | 281500 |
| 2022-04-05 | -25.08 | $80.92 | 180800 |
| 2022-04-04 | -11.13 | $82.17 | 298100 |
| 2022-04-01 | -20.19 | $81.30 | 237900 |
| 2022-03-31 | -22.48 | $81.08 | 274900 |
| 2022-03-30 | -9.78 | $82.30 | 196100 |
| 2022-03-29 | -1.14 | $83.13 | 149300 |
| 2022-03-28 | -0.24 | $81.79 | 219700 |
| 2022-03-25 | -1.99 | $81.00 | 372400 |
| 2022-03-24 | -2.70 | $80.85 | 262100 |
| 2022-03-23 | -18.35 | $79.65 | 345700 |
| 2022-03-22 | -2.10 | $80.89 | 173100 |
| 2022-03-21 | -8.93 | $79.74 | 806400 |
| 2022-03-18 | -1.05 | $80.04 | 397400 |
| 2022-03-17 | -18.73 | $79.06 | 282600 |
| 2022-03-16 | -40.03 | $78.08 | 411900 |
| 2022-03-15 | -67.31 | $75.96 | 340200 |
| 2022-03-14 | -90.48 | $74.16 | 639400 |
| 2022-03-11 | -83.05 | $74.84 | 384500 |
| 2022-03-10 | -72.92 | $76.02 | 311400 |
| 2022-03-09 | -67.81 | $76.51 | 333700 |
| 2022-03-08 | -92.40 | $74.15 | 733200 |
| 2022-03-07 | -87.50 | $74.62 | 776600 |
| 2022-03-04 | -59.90 | $77.27 | 521900 |
| 2022-03-03 | -49.79 | $78.24 | 291600 |
| 2022-03-02 | -42.40 | $78.95 | 210700 |
| 2022-03-01 | -57.60 | $77.49 | 360900 |
| 2022-02-28 | -43.65 | $78.83 | 509900 |
| 2022-02-25 | -41.56 | $79.03 | 303300 |
| 2022-02-24 | -59.38 | $77.32 | 762500 |
| 2022-02-23 | -98.21 | $75.88 | 577100 |
| 2022-02-22 | -89.09 | $77.47 | 556700 |
| 2022-02-18 | -67.24 | $78.34 | 317500 |
| 2022-02-17 | -58.48 | $78.95 | 310400 |
| 2022-02-16 | -32.28 | $80.97 | 338700 |
| 2022-02-15 | -34.32 | $80.94 | 253200 |
| 2022-02-14 | -56.14 | $79.42 | 607600 |
| 2022-02-11 | -58.67 | $79.59 | 331000 |
| 2022-02-10 | -47.67 | $81.45 | 312100 |
| 2022-02-09 | -34.54 | $82.94 | 349600 |
| 2022-02-08 | -47.57 | $81.57 | 356000 |
| 2022-02-07 | -56.14 | $80.67 | 233800 |
| 2022-02-04 | -52.24 | $81.08 | 478400 |
| 2022-02-03 | -57.75 | $80.50 | 843100 |
| 2022-02-02 | -43.91 | $82.65 | 332800 |
| 2022-02-01 | -53.95 | $81.95 | 426800 |
| 2022-01-31 | -56.76 | $81.59 | 371700 |
| 2022-01-28 | -71.54 | $79.70 | 242500 |
| 2022-01-27 | -88.58 | $77.52 | 314700 |
| 2022-01-26 | -83.27 | $78.20 | 472100 |
| 2022-01-25 | -81.39 | $78.44 | 351900 |
| 2022-01-24 | -70.84 | $79.79 | 690300 |
| 2022-01-21 | -99.79 | $79.29 | 501600 |
| 2022-01-20 | -98.50 | $80.97 | 522700 |
| 2022-01-19 | -98.86 | $81.93 | 339400 |
| 2022-01-18 | -97.10 | $82.83 | 473900 |
| 2022-01-14 | -75.66 | $84.56 | 437900 |
| 2022-01-13 | -74.78 | $84.61 | 175800 |
| 2022-01-12 | -49.91 | $86.02 | 309300 |
| 2022-01-11 | -52.38 | $85.88 | 203900 |
| 2022-01-10 | -67.55 | $85.02 | 520300 |
| 2022-01-07 | -68.45 | $85.14 | 303000 |
| 2022-01-06 | -57.75 | $85.72 | 377600 |
| 2022-01-05 | -55.72 | $85.83 | 293000 |
| 2022-01-04 | -17.16 | $87.92 | 318300 |
| 2022-01-03 | -7.94 | $88.30 | 576200 |
| 2021-12-31 | -14.87 | $87.89 | 1.4M |
| 2021-12-30 | -10.04 | $88.16 | 196600 |
| 2021-12-29 | -6.63 | $88.35 | 222600 |
| 2021-12-28 | -8.24 | $88.26 | 201600 |
| 2021-12-27 | 0.00 | $88.45 | 185800 |
| 2021-12-23 | -5.92 | $87.27 | 437400 |
| 2021-12-22 | -17.61 | $86.65 | 600300 |
| 2021-12-21 | -36.85 | $85.83 | 874300 |
| 2021-12-20 | -82.24 | $84.09 | 428700 |
| 2021-12-17 | -62.62 | $85.14 | 257800 |
| 2021-12-16 | -47.66 | $85.94 | 456900 |
| 2021-12-15 | -26.92 | $87.05 | 247300 |
| 2021-12-14 | -55.89 | $85.50 | 283000 |
| 2021-12-13 | -41.31 | $86.28 | 174800 |
| 2021-12-10 | -27.29 | $87.03 | 248600 |
| 2021-12-09 | -39.44 | $86.38 | 144600 |
| 2021-12-08 | -23.74 | $87.22 | 488100 |
| 2021-12-07 | -30.65 | $86.85 | 272200 |
| 2021-12-06 | -66.92 | $84.91 | 145500 |
| 2021-12-03 | -86.54 | $83.86 | 373000 |
| 2021-12-02 | -73.31 | $84.92 | 341800 |
| 2021-12-01 | -98.97 | $83.67 | 557900 |
| 2021-11-30 | -99.46 | $84.80 | 459400 |
| 2021-11-29 | -61.20 | $86.55 | 289200 |
| 2021-11-26 | -82.56 | $85.46 | 262000 |
| 2021-11-24 | -29.70 | $87.40 | 157300 |
| 2021-11-23 | -34.01 | $87.14 | 258300 |
| 2021-11-22 | -32.49 | $87.20 | 334100 |
| 2021-11-19 | -11.20 | $87.72 | 222500 |
| 2021-11-18 | -6.47 | $87.87 | 155100 |
| 2021-11-17 | -13.43 | $87.59 | 246900 |
| 2021-11-16 | -5.39 | $87.91 | 194800 |
| 2021-11-15 | -15.78 | $87.42 | 210700 |
| 2021-11-12 | -11.07 | $87.49 | 306700 |
| 2021-11-11 | -23.36 | $86.78 | 180700 |
| 2021-11-10 | -23.74 | $86.62 | 275100 |
| 2021-11-09 | -8.78 | $87.46 | 241800 |
| 2021-11-08 | -4.19 | $87.81 | 222800 |
| 2021-11-05 | -5.90 | $87.68 | 254400 |
| 2021-11-04 | -1.70 | $87.44 | 399300 |
| 2021-11-03 | -0.61 | $87.04 | 330300 |
| 2021-11-02 | -0.58 | $86.36 | 215000 |
| 2021-11-01 | -0.61 | $86.06 | 217500 |
| 2021-10-29 | -1.22 | $85.73 | 169600 |
| 2021-10-28 | -0.16 | $85.54 | 316600 |
| 2021-10-27 | -15.58 | $84.56 | 117800 |
| 2021-10-26 | -8.59 | $85.00 | 198500 |
| 2021-10-25 | -1.72 | $84.95 | 205500 |
| 2021-10-22 | -5.40 | $84.51 | 271400 |
| 2021-10-21 | -0.37 | $84.68 | 223400 |
| 2021-10-20 | -2.33 | $84.28 | 280300 |
| 2021-10-19 | -0.63 | $84.00 | 351400 |
| 2021-10-18 | -0.71 | $83.42 | 255100 |
| 2021-10-15 | -4.99 | $83.06 | 142900 |
| 2021-10-14 | -21.29 | $82.54 | 150200 |
| 2021-10-13 | -59.17 | $81.12 | 187600 |
| 2021-10-12 | -67.25 | $80.75 | 234800 |
| 2021-10-11 | -66.81 | $80.77 | 235900 |
| 2021-10-08 | -54.23 | $81.36 | 121000 |
| 2021-10-07 | -53.61 | $81.69 | 341900 |
| 2021-10-06 | -69.85 | $80.89 | 333600 |
| 2021-10-05 | -76.94 | $80.53 | 333200 |
| 2021-10-04 | -92.06 | $79.70 | 545700 |
| 2021-10-01 | -75.05 | $80.95 | 299500 |
| 2021-09-30 | -99.19 | $80.06 | 248400 |
| 2021-09-29 | -86.20 | $80.91 | 171200 |
| 2021-09-28 | -87.26 | $80.86 | 285400 |
| 2021-09-27 | -47.56 | $82.73 | 190300 |
| 2021-09-24 | -41.19 | $83.03 | 383800 |
| 2021-09-23 | -41.83 | $83.00 | 294000 |
| 2021-09-22 | -61.78 | $82.06 | 189400 |
| 2021-09-21 | -77.71 | $81.31 | 290500 |
| 2021-09-20 | -78.34 | $81.28 | 322700 |
| 2021-09-17 | -72.88 | $82.74 | 306700 |
| 2021-09-16 | -33.50 | $83.66 | 146200 |
| 2021-09-15 | -33.25 | $83.67 | 292500 |
| 2021-09-14 | -49.62 | $83.03 | 405500 |
| 2021-09-13 | -38.87 | $83.45 | 249500 |
| 2021-09-10 | -41.43 | $83.35 | 376400 |
| 2021-09-09 | -24.04 | $84.03 | 164200 |
| 2021-09-08 | -14.58 | $84.40 | 152300 |
| 2021-09-07 | -10.23 | $84.57 | 170300 |
| 2021-09-03 | -2.30 | $84.88 | 272300 |
| 2021-09-02 | -3.84 | $84.82 | 276300 |
| 2021-09-01 | -6.54 | $84.63 | 277900 |
| 2021-08-31 | -6.34 | $84.46 | 188300 |
| 2021-08-30 | -3.31 | $84.57 | 264800 |
| 2021-08-27 | -2.52 | $84.15 | 159600 |
| 2021-08-26 | -20.77 | $83.31 | 158000 |
| 2021-08-25 | -2.46 | $83.83 | 184000 |
| 2021-08-24 | -3.76 | $83.62 | 263100 |
| 2021-08-23 | -4.82 | $83.43 | 265300 |
| 2021-08-20 | -26.51 | $82.64 | 233500 |
| 2021-08-19 | -61.86 | $81.88 | 163200 |
| 2021-08-18 | -65.30 | $81.78 | 200800 |
| 2021-08-17 | -22.87 | $82.62 | 189800 |
| 2021-08-16 | 0.00 | $83.21 | 116900 |
| 2021-08-13 | 0.00 | $83.10 | 199000 |
| 2021-08-12 | -0.48 | $82.92 | 119700 |
| 2021-08-11 | -3.75 | $82.64 | 166400 |
| 2021-08-10 | -6.25 | $82.54 | 237200 |
| 2021-08-09 | -4.25 | $82.62 | 631600 |
| 2021-08-06 | -3.50 | $82.65 | 220900 |
| 2021-08-05 | 0.00 | $82.61 | 342900 |
| 2021-08-04 | -11.65 | $82.05 | 123900 |
| 2021-08-03 | -5.69 | $82.27 | 228000 |
| 2021-08-02 | -20.60 | $81.72 | 247500 |
| 2021-07-30 | -17.34 | $81.84 | 381400 |
| 2021-07-29 | -6.23 | $82.25 | 136800 |
| 2021-07-28 | -11.33 | $81.92 | 184100 |
| 2021-07-27 | -14.45 | $81.81 | 165600 |
| 2021-07-26 | 0.00 | $82.32 | 210600 |
| 2021-07-23 | -0.29 | $82.28 | 212900 |
| 2021-07-22 | -10.07 | $81.38 | 106300 |
| 2021-07-21 | -15.88 | $81.20 | 211300 |
| 2021-07-20 | -32.16 | $80.57 | 207300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.47
2026-07-17
Close Price
$131.55
Vol: 370652Average Directional Index - Detailed Analysis
Minimum
7.36
Average
21.96
Maximum
66.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.47 | $131.55 | 370652 |
| 2026-07-16 | 10.45 | $133.17 | 84300 |
| 2026-07-15 | 10.88 | $134.00 | 151448 |
| 2026-07-14 | 11.37 | $133.29 | 108609 |
| 2026-07-13 | 11.81 | $132.52 | 181117 |
| 2026-07-10 | 12.26 | $133.79 | 232934 |
| 2026-07-09 | 12.87 | $133.30 | 97700 |
| 2026-07-08 | 13.41 | $131.80 | 145222 |
| 2026-07-07 | 13.53 | $132.29 | 83911 |
| 2026-07-06 | 14.02 | $133.10 | 97635 |
| 2026-07-02 | 14.69 | $131.90 | 126100 |
| 2026-07-01 | 15.38 | $132.30 | 306347 |
| 2026-06-30 | 16.08 | $132.24 | 176219 |
| 2026-06-29 | 16.87 | $131.21 | 121226 |
| 2026-06-26 | 17.33 | $129.10 | 107338 |
| 2026-06-25 | 17.40 | $129.45 | 356834 |
| 2026-06-24 | 17.57 | $129.65 | 344300 |
| 2026-06-23 | 17.84 | $129.72 | 248400 |
| 2026-06-22 | 18.07 | $131.70 | 183812 |
| 2026-06-18 | 18.92 | $132.38 | 158436 |
| 2026-06-17 | 19.69 | $130.82 | 161129 |
| 2026-06-16 | 20.51 | $132.57 | 385702 |
| 2026-06-15 | 21.28 | $133.63 | 759300 |
| 2026-06-12 | 21.89 | $131.00 | 127244 |
| 2026-06-11 | 22.80 | $130.32 | 215209 |
| 2026-06-10 | 23.51 | $127.91 | 160520 |
| 2026-06-09 | 24.14 | $130.12 | 179557 |
| 2026-06-08 | 24.80 | $130.56 | 308577 |
| 2026-06-05 | 25.84 | $130.10 | 297959 |
| 2026-06-04 | 26.94 | $134.19 | 162300 |
| 2026-06-03 | 26.93 | $133.61 | 174200 |
| 2026-06-02 | 26.71 | $134.80 | 429237 |
| 2026-06-01 | 26.08 | $134.68 | 215300 |
| 2026-05-29 | 25.42 | $134.05 | 197016 |
| 2026-05-28 | 24.85 | $133.57 | 237828 |
| 2026-05-27 | 24.38 | $132.71 | 225800 |
| 2026-05-26 | 24.07 | $132.55 | 122400 |
| 2026-05-22 | 23.75 | $131.47 | 177000 |
| 2026-05-21 | 23.58 | $130.94 | 138101 |
| 2026-05-20 | 23.55 | $130.52 | 132010 |
| 2026-05-19 | 23.70 | $128.79 | 258525 |
| 2026-05-18 | 24.11 | $129.68 | 198403 |
| 2026-05-15 | 24.39 | $129.93 | 103625 |
| 2026-05-14 | 24.38 | $131.67 | 114125 |
| 2026-05-13 | 23.96 | $130.64 | 144837 |
| 2026-05-12 | 23.75 | $129.78 | 100700 |
| 2026-05-11 | 23.78 | $130.27 | 136500 |
| 2026-05-08 | 23.30 | $130.20 | 131600 |
| 2026-05-07 | 22.87 | $128.94 | 501842 |
| 2026-05-06 | 22.48 | $129.29 | 347748 |
| 2026-05-05 | 22.17 | $127.14 | 279030 |
| 2026-05-04 | 22.29 | $125.95 | 158800 |
| 2026-05-01 | 22.58 | $126.33 | 92100 |
| 2026-04-30 | 22.61 | $125.77 | 539100 |
| 2026-04-29 | 22.90 | $124.63 | 150018 |
| 2026-04-28 | 23.50 | $124.69 | 109800 |
| 2026-04-27 | 24.08 | $125.55 | 105200 |
| 2026-04-24 | 24.43 | $125.28 | 121400 |
| 2026-04-23 | 24.85 | $124.07 | 172900 |
| 2026-04-22 | 25.41 | $125.00 | 407400 |
| 2026-04-21 | 25.58 | $123.67 | 117700 |
| 2026-04-20 | 25.76 | $124.45 | 368000 |
| 2026-04-17 | 26.07 | $124.62 | 138044 |
| 2026-04-16 | 26.41 | $122.74 | 423500 |
| 2026-04-15 | 27.17 | $122.39 | 306425 |
| 2026-04-14 | 28.08 | $121.13 | 210044 |
| 2026-04-13 | 29.34 | $119.38 | 147100 |
| 2026-04-10 | 30.67 | $117.88 | 150143 |
| 2026-04-09 | 31.82 | $117.94 | 197820 |
| 2026-04-08 | 32.94 | $117.26 | 175800 |
| 2026-04-07 | 34.05 | $114.04 | 147400 |
| 2026-04-06 | 34.11 | $113.99 | 156009 |
| 2026-04-02 | 34.34 | $113.39 | 168851 |
| 2026-04-01 | 34.43 | $113.29 | 631345 |
| 2026-03-31 | 34.79 | $112.27 | 646753 |
| 2026-03-30 | 34.67 | $108.58 | 428242 |
| 2026-03-27 | 33.57 | $108.95 | 261900 |
| 2026-03-26 | 32.49 | $111.27 | 172600 |
| 2026-03-25 | 31.70 | $113.48 | 215500 |
| 2026-03-24 | 31.14 | $112.74 | 280339 |
| 2026-03-23 | 30.21 | $113.42 | 207843 |
| 2026-03-20 | 29.38 | $112.08 | 225546 |
| 2026-03-19 | 28.01 | $114.16 | 201700 |
| 2026-03-18 | 26.85 | $114.45 | 163800 |
| 2026-03-17 | 25.82 | $116.22 | 94720 |
| 2026-03-16 | 25.05 | $115.80 | 162510 |
| 2026-03-13 | 24.02 | $114.51 | 326050 |
| 2026-03-12 | 22.91 | $115.32 | 207405 |
| 2026-03-11 | 21.91 | $117.40 | 125511 |
| 2026-03-10 | 21.19 | $117.56 | 140613 |
| 2026-03-09 | 20.49 | $117.75 | 611828 |
| 2026-03-06 | 19.43 | $116.62 | 257310 |
| 2026-03-05 | 18.64 | $118.43 | 340000 |
| 2026-03-04 | 18.09 | $118.96 | 148828 |
| 2026-03-03 | 17.69 | $118.02 | 443607 |
| 2026-03-02 | 16.88 | $119.11 | 320200 |
| 2026-02-27 | 16.35 | $119.05 | 214800 |
| 2026-02-26 | 16.15 | $119.93 | 159632 |
| 2026-02-25 | 16.11 | $120.53 | 149000 |
| 2026-02-24 | 16.36 | $119.39 | 177026 |
| 2026-02-23 | 16.10 | $118.46 | 248900 |
| 2026-02-20 | 15.82 | $119.99 | 186461 |
| 2026-02-19 | 15.73 | $119.09 | 167111 |
| 2026-02-18 | 15.25 | $119.47 | 192807 |
| 2026-02-17 | 14.82 | $118.78 | 296100 |
| 2026-02-13 | 13.96 | $118.54 | 211922 |
| 2026-02-12 | 13.18 | $118.54 | 358000 |
| 2026-02-11 | 12.48 | $120.67 | 166711 |
| 2026-02-10 | 12.35 | $120.91 | 335246 |
| 2026-02-09 | 12.41 | $121.36 | 500949 |
| 2026-02-06 | 12.37 | $120.65 | 159600 |
| 2026-02-05 | 12.01 | $118.30 | 448044 |
| 2026-02-04 | 10.95 | $119.97 | 274546 |
| 2026-02-03 | 10.16 | $120.63 | 274134 |
| 2026-02-02 | 9.50 | $122.24 | 150900 |
| 2026-01-30 | 9.31 | $121.62 | 93455 |
| 2026-01-29 | 8.87 | $122.24 | 300341 |
| 2026-01-28 | 8.41 | $122.73 | 314800 |
| 2026-01-27 | 8.78 | $122.76 | 372535 |
| 2026-01-26 | 9.05 | $122.37 | 595900 |
| 2026-01-23 | 9.13 | $121.71 | 135629 |
| 2026-01-22 | 8.94 | $121.73 | 152404 |
| 2026-01-21 | 8.77 | $120.84 | 718661 |
| 2026-01-20 | 8.27 | $119.48 | 197300 |
| 2026-01-16 | 7.36 | $122.02 | 108519 |
| 2026-01-15 | 7.41 | $122.18 | 141428 |
| 2026-01-14 | 7.57 | $121.81 | 142483 |
| 2026-01-13 | 7.42 | $122.69 | 104994 |
| 2026-01-12 | 7.76 | $123.15 | 553309 |
| 2026-01-09 | 8.07 | $123.12 | 146237 |
| 2026-01-08 | 8.39 | $122.42 | 179818 |
| 2026-01-07 | 8.58 | $122.57 | 251438 |
| 2026-01-06 | 9.02 | $122.75 | 165200 |
| 2026-01-05 | 9.25 | $121.84 | 245900 |
| 2026-01-02 | 9.18 | $121.04 | 263800 |
| 2025-12-31 | 8.93 | $120.96 | 255300 |
| 2025-12-30 | 8.88 | $121.87 | 175020 |
| 2025-12-29 | 9.24 | $122.06 | 356200 |
| 2025-12-26 | 9.62 | $122.60 | 98400 |
| 2025-12-24 | 9.88 | $122.48 | 100213 |
| 2025-12-23 | 10.22 | $122.15 | 246000 |
| 2025-12-22 | 10.74 | $121.64 | 239049 |
| 2025-12-19 | 11.07 | $120.90 | 134168 |
| 2025-12-18 | 11.00 | $119.95 | 153427 |
| 2025-12-17 | 10.80 | $118.87 | 158232 |
| 2025-12-16 | 10.54 | $120.36 | 321300 |
| 2025-12-15 | 10.55 | $120.39 | 216945 |
| 2025-12-12 | 10.87 | $120.82 | 181640 |
| 2025-12-11 | 11.24 | $122.29 | 274407 |
| 2025-12-10 | 11.73 | $122.01 | 154800 |
| 2025-12-09 | 12.24 | $121.24 | 142900 |
| 2025-12-08 | 12.71 | $121.35 | 194400 |
| 2025-12-05 | 13.22 | $121.76 | 233800 |
| 2025-12-04 | 13.89 | $121.42 | 140269 |
| 2025-12-03 | 14.41 | $121.27 | 139735 |
| 2025-12-02 | 14.89 | $120.86 | 202009 |
| 2025-12-01 | 15.37 | $120.58 | 416738 |
| 2025-11-28 | 15.77 | $121.13 | 96000 |
| 2025-11-26 | 16.35 | $120.46 | 210425 |
| 2025-11-25 | 16.86 | $119.70 | 176316 |
| 2025-11-24 | 17.05 | $118.37 | 177382 |
| 2025-11-21 | 16.74 | $116.43 | 345634 |
| 2025-11-20 | 15.94 | $115.12 | 176400 |
| 2025-11-19 | 15.13 | $117.10 | 144300 |
| 2025-11-18 | 14.62 | $116.65 | 243600 |
| 2025-11-17 | 13.83 | $117.68 | 201103 |
| 2025-11-14 | 13.28 | $118.85 | 114600 |
| 2025-11-13 | 12.75 | $118.99 | 188100 |
| 2025-11-12 | 12.61 | $121.22 | 123100 |
| 2025-11-11 | 13.19 | $121.11 | 142800 |
| 2025-11-10 | 13.66 | $120.95 | 166617 |
| 2025-11-07 | 14.08 | $118.96 | 204900 |
| 2025-11-06 | 13.60 | $118.89 | 267113 |
| 2025-11-05 | 13.61 | $120.52 | 240029 |
| 2025-11-04 | 14.14 | $120.03 | 164800 |
| 2025-11-03 | 14.65 | $121.64 | 219700 |
| 2025-10-31 | 15.19 | $121.38 | 182644 |
| 2025-10-30 | 15.78 | $120.84 | 229200 |
| 2025-10-29 | 16.44 | $122.38 | 285400 |
| 2025-10-28 | 16.79 | $122.39 | 121000 |
| 2025-10-27 | 16.98 | $121.95 | 273746 |
| 2025-10-24 | 17.43 | $120.31 | 169155 |
| 2025-10-23 | 18.20 | $119.28 | 161600 |
| 2025-10-22 | 18.45 | $118.62 | 158500 |
| 2025-10-21 | 18.71 | $119.44 | 140800 |
| 2025-10-20 | 19.56 | $119.38 | 111124 |
| 2025-10-17 | 20.34 | $117.96 | 91100 |
| 2025-10-16 | 20.48 | $117.40 | 208700 |
| 2025-10-15 | 20.63 | $118.14 | 176943 |
| 2025-10-14 | 20.98 | $117.63 | 216910 |
| 2025-10-13 | 20.92 | $117.95 | 171062 |
| 2025-10-10 | 21.34 | $116.00 | 144268 |
| 2025-10-09 | 21.79 | $119.44 | 188315 |
| 2025-10-08 | 21.93 | $119.67 | 127603 |
| 2025-10-07 | 22.13 | $118.87 | 162100 |
| 2025-10-06 | 22.33 | $119.49 | 145700 |
| 2025-10-03 | 22.19 | $119.14 | 140000 |
| 2025-10-02 | 22.06 | $119.15 | 150100 |
| 2025-10-01 | 22.05 | $118.93 | 159505 |
| 2025-09-30 | 22.17 | $118.44 | 130200 |
| 2025-09-29 | 22.52 | $118.03 | 109217 |
| 2025-09-26 | 22.75 | $117.63 | 132302 |
| 2025-09-25 | 23.29 | $117.00 | 215253 |
| 2025-09-24 | 24.05 | $117.63 | 212100 |
| 2025-09-23 | 24.20 | $118.18 | 650941 |
| 2025-09-22 | 23.94 | $119.06 | 338838 |
| 2025-09-19 | 23.50 | $118.61 | 207552 |
| 2025-09-18 | 23.19 | $118.25 | 230300 |
| 2025-09-17 | 22.87 | $117.50 | 108110 |
| 2025-09-16 | 22.79 | $117.67 | 109600 |
| 2025-09-15 | 22.10 | $117.84 | 199080 |
| 2025-09-12 | 21.44 | $117.18 | 111615 |
| 2025-09-11 | 20.87 | $117.24 | 142710 |
| 2025-09-10 | 20.32 | $116.17 | 171500 |
| 2025-09-09 | 19.92 | $115.98 | 198900 |
| 2025-09-08 | 19.74 | $115.76 | 283538 |
| 2025-09-05 | 19.62 | $115.31 | 183926 |
| 2025-09-04 | 19.49 | $115.46 | 184300 |
| 2025-09-03 | 19.63 | $114.39 | 127330 |
| 2025-09-02 | 20.14 | $113.63 | 678400 |
| 2025-08-29 | 21.04 | $114.56 | 102400 |
| 2025-08-28 | 21.07 | $115.35 | 369000 |
| 2025-08-27 | 20.83 | $114.87 | 110100 |
| 2025-08-26 | 20.75 | $114.58 | 102500 |
| 2025-08-25 | 20.81 | $114.11 | 111141 |
| 2025-08-22 | 20.79 | $114.65 | 118700 |
| 2025-08-21 | 20.76 | $112.62 | 110100 |
| 2025-08-20 | 21.50 | $113.06 | 183600 |
| 2025-08-19 | 22.28 | $113.53 | 192600 |
| 2025-08-18 | 22.37 | $114.41 | 399200 |
| 2025-08-15 | 21.90 | $114.37 | 121100 |
| 2025-08-14 | 21.39 | $114.59 | 488900 |
| 2025-08-13 | 20.91 | $114.57 | 214300 |
| 2025-08-12 | 20.30 | $114.08 | 139400 |
| 2025-08-11 | 19.87 | $112.66 | 125900 |
| 2025-08-08 | 19.71 | $112.97 | 162900 |
| 2025-08-07 | 19.65 | $112.13 | 297100 |
| 2025-08-06 | 19.63 | $112.12 | 150500 |
| 2025-08-05 | 19.89 | $111.22 | 174400 |
| 2025-08-04 | 20.22 | $111.80 | 242200 |
| 2025-08-01 | 20.68 | $109.89 | 225800 |
| 2025-07-31 | 21.61 | $111.94 | 244900 |
| 2025-07-30 | 21.34 | $112.42 | 157600 |
| 2025-07-29 | 21.26 | $112.45 | 327700 |
| 2025-07-28 | 20.86 | $112.90 | 130000 |
| 2025-07-25 | 20.21 | $112.89 | 91200 |
| 2025-07-24 | 19.55 | $112.42 | 474500 |
| 2025-07-23 | 18.96 | $112.32 | 228500 |
| 2025-07-22 | 18.47 | $111.55 | 135900 |
| 2025-07-21 | 18.20 | $111.40 | 320300 |
| 2025-07-18 | 17.66 | $111.28 | 372600 |
| 2025-07-17 | 17.22 | $111.28 | 353000 |
| 2025-07-16 | 16.83 | $110.54 | 441600 |
| 2025-07-15 | 16.69 | $110.15 | 110100 |
| 2025-07-14 | 16.14 | $110.63 | 241900 |
| 2025-07-11 | 15.77 | $110.42 | 235400 |
| 2025-07-10 | 15.42 | $110.91 | 113700 |
| 2025-07-09 | 14.88 | $110.71 | 122200 |
| 2025-07-08 | 14.43 | $110.00 | 185200 |
| 2025-07-07 | 14.12 | $110.08 | 162300 |
| 2025-07-03 | 13.80 | $111.01 | 105100 |
| 2025-07-02 | 12.98 | $110.04 | 152200 |
| 2025-07-01 | 12.45 | $109.47 | 364500 |
| 2025-06-30 | 11.98 | $109.64 | 393400 |
| 2025-06-27 | 11.48 | $108.96 | 176900 |
| 2025-06-26 | 11.15 | $108.46 | 140600 |
| 2025-06-25 | 11.04 | $107.54 | 487100 |
| 2025-06-24 | 11.16 | $107.51 | 277900 |
| 2025-06-23 | 11.36 | $106.09 | 226000 |
| 2025-06-20 | 11.76 | $105.03 | 166300 |
| 2025-06-18 | 12.28 | $105.63 | 277500 |
| 2025-06-17 | 12.74 | $105.60 | 369000 |
| 2025-06-16 | 13.23 | $106.55 | 148900 |
| 2025-06-13 | 13.45 | $105.39 | 134600 |
| 2025-06-12 | 13.84 | $106.77 | 306900 |
| 2025-06-11 | 13.86 | $106.42 | 143800 |
| 2025-06-10 | 13.85 | $106.86 | 173200 |
| 2025-06-09 | 13.95 | $106.24 | 124700 |
| 2025-06-06 | 14.19 | $106.10 | 158000 |
| 2025-06-05 | 14.46 | $105.07 | 153600 |
| 2025-06-04 | 14.80 | $105.55 | 108100 |
| 2025-06-03 | 14.88 | $105.39 | 160800 |
| 2025-06-02 | 15.06 | $104.70 | 206900 |
| 2025-05-30 | 15.47 | $104.15 | 154200 |
| 2025-05-29 | 15.99 | $104.32 | 215200 |
| 2025-05-28 | 16.36 | $103.95 | 106400 |
| 2025-05-27 | 16.83 | $104.45 | 142600 |
| 2025-05-23 | 17.38 | $102.28 | 384200 |
| 2025-05-22 | 18.14 | $103.11 | 192500 |
| 2025-05-21 | 18.88 | $103.02 | 229200 |
| 2025-05-20 | 19.65 | $104.87 | 125900 |
| 2025-05-19 | 20.01 | $105.20 | 182500 |
| 2025-05-16 | 20.40 | $105.16 | 193100 |
| 2025-05-15 | 20.71 | $104.43 | 227900 |
| 2025-05-14 | 21.17 | $104.08 | 504000 |
| 2025-05-13 | 21.60 | $103.86 | 193800 |
| 2025-05-12 | 22.07 | $103.12 | 413200 |
| 2025-05-09 | 22.81 | $99.53 | 556700 |
| 2025-05-08 | 23.75 | $99.62 | 326500 |
| 2025-05-07 | 24.73 | $98.79 | 124900 |
| 2025-05-06 | 25.43 | $98.42 | 388700 |
| 2025-05-05 | 26.20 | $99.34 | 227800 |
| 2025-05-02 | 27.19 | $99.81 | 155800 |
| 2025-05-01 | 28.25 | $98.35 | 385700 |
| 2025-04-30 | 29.20 | $97.51 | 213400 |
| 2025-04-29 | 29.84 | $97.50 | 132000 |
| 2025-04-28 | 30.75 | $96.89 | 124500 |
| 2025-04-25 | 31.62 | $96.89 | 184800 |
| 2025-04-24 | 32.45 | $96.02 | 213400 |
| 2025-04-23 | 33.14 | $93.84 | 406900 |
| 2025-04-22 | 33.76 | $92.24 | 350700 |
| 2025-04-21 | 33.68 | $89.87 | 376200 |
| 2025-04-17 | 33.19 | $92.13 | 217300 |
| 2025-04-16 | 33.01 | $92.11 | 197400 |
| 2025-04-15 | 32.82 | $94.39 | 792500 |
| 2025-04-14 | 33.04 | $94.51 | 239300 |
| 2025-04-11 | 33.27 | $93.69 | 199900 |
| 2025-04-10 | 33.11 | $92.09 | 278900 |
| 2025-04-09 | 32.86 | $95.51 | 609400 |
| 2025-04-08 | 32.60 | $86.93 | 443500 |
| 2025-04-07 | 31.20 | $88.48 | 913900 |
| 2025-04-04 | 29.67 | $88.74 | 914800 |
| 2025-04-03 | 28.43 | $94.03 | 513300 |
| 2025-04-02 | 27.81 | $99.10 | 167800 |
| 2025-04-01 | 27.75 | $98.33 | 307700 |
| 2025-03-31 | 27.33 | $97.95 | 335700 |
| 2025-03-28 | 26.67 | $97.51 | 202700 |
| 2025-03-27 | 26.30 | $99.68 | 200200 |
| 2025-03-26 | 26.38 | $100.13 | 202400 |
| 2025-03-25 | 26.56 | $101.50 | 268100 |
| 2025-03-24 | 27.13 | $101.31 | 231400 |
| 2025-03-21 | 27.62 | $99.36 | 206300 |
| 2025-03-20 | 27.28 | $99.40 | 131600 |
| 2025-03-19 | 27.16 | $99.72 | 291000 |
| 2025-03-18 | 27.03 | $98.58 | 203100 |
| 2025-03-17 | 26.38 | $99.81 | 216200 |
| 2025-03-14 | 25.83 | $99.08 | 172400 |
| 2025-03-13 | 24.73 | $96.93 | 281400 |
| 2025-03-12 | 23.18 | $98.52 | 543500 |
| 2025-03-11 | 21.72 | $97.92 | 330000 |
| 2025-03-10 | 20.13 | $98.62 | 424100 |
| 2025-03-07 | 18.55 | $101.86 | 340500 |
| 2025-03-06 | 17.28 | $101.31 | 297100 |
| 2025-03-05 | 16.17 | $103.42 | 291200 |
| 2025-03-04 | 15.17 | $102.13 | 892400 |
| 2025-03-03 | 14.10 | $103.29 | 307700 |
| 2025-02-28 | 13.37 | $105.26 | 197500 |
| 2025-02-27 | 12.31 | $103.70 | 178600 |
| 2025-02-26 | 11.30 | $105.56 | 187200 |
| 2025-02-25 | 10.66 | $105.44 | 260000 |
| 2025-02-24 | 9.81 | $106.10 | 223600 |
| 2025-02-21 | 9.31 | $106.83 | 162800 |
| 2025-02-20 | 9.04 | $108.92 | 166300 |
| 2025-02-19 | 9.36 | $109.51 | 114700 |
| 2025-02-18 | 9.76 | $109.42 | 256100 |
| 2025-02-14 | 10.19 | $109.21 | 121300 |
| 2025-02-13 | 10.72 | $109.12 | 256000 |
| 2025-02-12 | 11.21 | $107.91 | 152500 |
| 2025-02-11 | 11.27 | $108.17 | 108100 |
| 2025-02-10 | 11.62 | $108.29 | 237500 |
| 2025-02-07 | 12.07 | $107.59 | 165200 |
| 2025-02-06 | 12.55 | $108.72 | 212900 |
| 2025-02-05 | 13.16 | $108.27 | 126300 |
| 2025-02-04 | 13.75 | $107.87 | 302700 |
| 2025-02-03 | 14.24 | $107.00 | 438300 |
| 2025-01-31 | 14.60 | $107.92 | 1.2M |
| 2025-01-30 | 15.02 | $108.35 | 163200 |
| 2025-01-29 | 15.73 | $107.86 | 208700 |
| 2025-01-28 | 16.51 | $108.51 | 163800 |
| 2025-01-27 | 17.34 | $107.24 | 423500 |
| 2025-01-24 | 17.77 | $108.87 | 140300 |
| 2025-01-23 | 18.28 | $109.08 | 156800 |
| 2025-01-22 | 18.89 | $108.59 | 242500 |
| 2025-01-21 | 19.64 | $107.76 | 271500 |
| 2025-01-17 | 20.53 | $106.70 | 181500 |
| 2025-01-16 | 21.21 | $105.66 | 121400 |
| 2025-01-15 | 21.58 | $105.96 | 153800 |
| 2025-01-14 | 21.92 | $103.96 | 177900 |
| 2025-01-13 | 21.54 | $103.89 | 273600 |
| 2025-01-10 | 20.82 | $103.83 | 322300 |
| 2025-01-08 | 20.24 | $105.48 | 186500 |
| 2025-01-07 | 20.01 | $105.35 | 232400 |
| 2025-01-06 | 19.86 | $106.81 | 204100 |
| 2025-01-03 | 20.20 | $106.04 | 157800 |
| 2025-01-02 | 19.81 | $104.62 | 238800 |
| 2024-12-31 | 19.22 | $104.89 | 298500 |
| 2024-12-30 | 18.82 | $105.36 | 351800 |
| 2024-12-27 | 18.41 | $106.55 | 126500 |
| 2024-12-26 | 18.36 | $107.83 | 169700 |
| 2024-12-24 | 18.88 | $107.81 | 176400 |
| 2024-12-23 | 19.31 | $106.65 | 294000 |
| 2024-12-20 | 19.14 | $105.99 | 335300 |
| 2024-12-19 | 18.97 | $105.01 | 359800 |
| 2024-12-18 | 19.10 | $105.09 | 208800 |
| 2024-12-17 | 19.26 | $108.61 | 182400 |
| 2024-12-16 | 19.41 | $109.10 | 241900 |
| 2024-12-13 | 19.29 | $108.51 | 183800 |
| 2024-12-12 | 19.32 | $108.50 | 159200 |
| 2024-12-11 | 19.13 | $109.09 | 263200 |
| 2024-12-10 | 18.83 | $108.07 | 190000 |
| 2024-12-09 | 18.77 | $108.45 | 151900 |
| 2024-12-06 | 18.42 | $109.09 | 253100 |
| 2024-12-05 | 17.68 | $108.59 | 135600 |
| 2024-12-04 | 16.98 | $108.97 | 380200 |
| 2024-12-03 | 16.25 | $107.97 | 197300 |
| 2024-12-02 | 15.85 | $107.88 | 480600 |
| 2024-11-29 | 15.46 | $107.50 | 263900 |
| 2024-11-27 | 15.17 | $106.80 | 246000 |
| 2024-11-26 | 15.02 | $107.22 | 223100 |
| 2024-11-25 | 14.70 | $106.73 | 280600 |
| 2024-11-22 | 14.39 | $106.14 | 182700 |
| 2024-11-21 | 14.46 | $105.62 | 230200 |
| 2024-11-20 | 14.67 | $105.05 | 230200 |
| 2024-11-19 | 15.25 | $105.05 | 280800 |
| 2024-11-18 | 15.86 | $104.49 | 539100 |
| 2024-11-15 | 16.65 | $104.04 | 294200 |
| 2024-11-14 | 17.49 | $105.67 | 210600 |
| 2024-11-13 | 17.49 | $106.45 | 192200 |
| 2024-11-12 | 17.11 | $106.49 | 152200 |
| 2024-11-11 | 16.73 | $106.76 | 255600 |
| 2024-11-08 | 16.07 | $106.62 | 343800 |
| 2024-11-07 | 15.46 | $106.09 | 256200 |
| 2024-11-06 | 14.95 | $105.15 | 363300 |
| 2024-11-05 | 14.78 | $102.42 | 204500 |
| 2024-11-04 | 15.22 | $101.05 | 180700 |
| 2024-11-01 | 15.17 | $101.28 | 173400 |
| 2024-10-31 | 15.31 | $100.78 | 276500 |
| 2024-10-30 | 15.45 | $102.99 | 123100 |
| 2024-10-29 | 15.70 | $103.34 | 248900 |
| 2024-10-28 | 16.01 | $102.94 | 125100 |
| 2024-10-25 | 16.09 | $102.51 | 129000 |
| 2024-10-24 | 16.18 | $102.46 | 196700 |
| 2024-10-23 | 16.72 | $102.09 | 134300 |
| 2024-10-22 | 17.30 | $103.25 | 239300 |
| 2024-10-21 | 17.17 | $103.36 | 257200 |
| 2024-10-18 | 16.87 | $103.57 | 95300 |
| 2024-10-17 | 16.17 | $103.12 | 238600 |
| 2024-10-16 | 15.43 | $103.12 | 118500 |
| 2024-10-15 | 14.90 | $102.75 | 142700 |
| 2024-10-14 | 14.35 | $103.43 | 137400 |
| 2024-10-11 | 13.50 | $102.55 | 129900 |
| 2024-10-10 | 12.98 | $101.91 | 115700 |
| 2024-10-09 | 12.70 | $102.09 | 131800 |
| 2024-10-08 | 12.40 | $101.38 | 187500 |
| 2024-10-07 | 12.42 | $100.18 | 818300 |
| 2024-10-04 | 12.70 | $101.20 | 197600 |
| 2024-10-03 | 12.81 | $100.25 | 169500 |
| 2024-10-02 | 13.26 | $100.49 | 164600 |
| 2024-10-01 | 13.74 | $100.50 | 416900 |
| 2024-09-30 | 14.15 | $101.65 | 335400 |
| 2024-09-27 | 14.18 | $101.23 | 745300 |
| 2024-09-26 | 13.97 | $101.52 | 101000 |
| 2024-09-25 | 13.75 | $100.97 | 389900 |
| 2024-09-24 | 13.74 | $101.24 | 249500 |
| 2024-09-23 | 13.78 | $100.88 | 350300 |
| 2024-09-20 | 13.90 | $100.71 | 130000 |
| 2024-09-19 | 14.02 | $101.38 | 160700 |
| 2024-09-18 | 13.82 | $99.51 | 224600 |
| 2024-09-17 | 14.01 | $99.79 | 116200 |
| 2024-09-16 | 14.29 | $99.76 | 162000 |
| 2024-09-13 | 14.86 | $99.65 | 105900 |
| 2024-09-12 | 15.45 | $99.04 | 127600 |
| 2024-09-11 | 16.15 | $98.11 | 126400 |
| 2024-09-10 | 16.52 | $96.91 | 123900 |
| 2024-09-09 | 16.25 | $96.45 | 126600 |
| 2024-09-06 | 15.80 | $95.39 | 139400 |
| 2024-09-05 | 15.32 | $97.10 | 138900 |
| 2024-09-04 | 15.32 | $97.27 | 123000 |
| 2024-09-03 | 15.44 | $97.50 | 134400 |
| 2024-08-30 | 15.62 | $99.75 | 85100 |
| 2024-08-29 | 16.40 | $98.73 | 105700 |
| 2024-08-28 | 17.26 | $98.77 | 126500 |
| 2024-08-27 | 18.03 | $99.55 | 109600 |
| 2024-08-26 | 18.87 | $99.36 | 125800 |
| 2024-08-23 | 19.65 | $99.79 | 132800 |
| 2024-08-22 | 20.55 | $98.51 | 179800 |
| 2024-08-21 | 21.49 | $99.50 | 121200 |
| 2024-08-20 | 22.24 | $99.06 | 155300 |
| 2024-08-19 | 23.10 | $99.16 | 119300 |
| 2024-08-16 | 24.09 | $98.19 | 123300 |
| 2024-08-15 | 25.28 | $97.98 | 126700 |
| 2024-08-14 | 26.44 | $96.19 | 193900 |
| 2024-08-13 | 27.07 | $95.96 | 342000 |
| 2024-08-12 | 27.55 | $94.10 | 183300 |
| 2024-08-09 | 27.47 | $94.16 | 115600 |
| 2024-08-08 | 27.30 | $93.77 | 154000 |
| 2024-08-07 | 26.84 | $91.46 | 195200 |
| 2024-08-06 | 26.37 | $92.25 | 215400 |
| 2024-08-05 | 25.74 | $91.37 | 461200 |
| 2024-08-02 | 24.60 | $94.27 | 234800 |
| 2024-08-01 | 24.21 | $96.19 | 181200 |
| 2024-07-31 | 24.44 | $97.68 | 140400 |
| 2024-07-30 | 25.31 | $96.12 | 107200 |
| 2024-07-29 | 25.59 | $96.72 | 124200 |
| 2024-07-26 | 26.29 | $96.62 | 146000 |
| 2024-07-25 | 26.93 | $95.44 | 214700 |
| 2024-07-24 | 27.61 | $96.06 | 156800 |
| 2024-07-23 | 28.61 | $98.60 | 181600 |
| 2024-07-22 | 29.13 | $98.67 | 152600 |
| 2024-07-19 | 29.88 | $97.48 | 190600 |
| 2024-07-18 | 30.86 | $98.12 | 130400 |
| 2024-07-17 | 31.66 | $99.06 | 110300 |
| 2024-07-16 | 31.46 | $100.75 | 96800 |
| 2024-07-15 | 30.12 | $100.01 | 159300 |
| 2024-07-12 | 28.75 | $99.70 | 144100 |
| 2024-07-11 | 27.40 | $99.00 | 132400 |
| 2024-07-10 | 26.04 | $99.82 | 159700 |
| 2024-07-09 | 24.69 | $98.82 | 132200 |
| 2024-07-08 | 23.54 | $98.80 | 183400 |
| 2024-07-05 | 22.41 | $98.63 | 129600 |
| 2024-07-03 | 21.28 | $97.97 | 89500 |
| 2024-07-02 | 20.35 | $97.50 | 200600 |
| 2024-07-01 | 19.59 | $96.86 | 132600 |
| 2024-06-28 | 19.03 | $96.62 | 253900 |
| 2024-06-27 | 18.27 | $97.02 | 477800 |
| 2024-06-26 | 17.78 | $96.82 | 513500 |
| 2024-06-25 | 17.36 | $96.63 | 478600 |
| 2024-06-24 | 17.03 | $96.10 | 166800 |
| 2024-06-21 | 16.69 | $96.53 | 145200 |
| 2024-06-20 | 16.43 | $96.90 | 170200 |
| 2024-06-18 | 15.94 | $97.37 | 142200 |
| 2024-06-17 | 15.03 | $97.11 | 133400 |
| 2024-06-14 | 14.08 | $96.36 | 100000 |
| 2024-06-13 | 13.52 | $96.28 | 140600 |
| 2024-06-12 | 12.90 | $96.12 | 165800 |
| 2024-06-11 | 12.18 | $95.12 | 66700 |
| 2024-06-10 | 12.14 | $94.78 | 128800 |
| 2024-06-07 | 12.27 | $94.54 | 104900 |
| 2024-06-06 | 12.32 | $94.75 | 134900 |
| 2024-06-05 | 12.45 | $94.74 | 102700 |
| 2024-06-04 | 12.66 | $93.41 | 143700 |
| 2024-06-03 | 13.13 | $93.33 | 147700 |
| 2024-05-31 | 13.63 | $93.09 | 141200 |
| 2024-05-30 | 13.85 | $92.53 | 136400 |
| 2024-05-29 | 14.48 | $93.16 | 186100 |
| 2024-05-28 | 14.88 | $93.91 | 149100 |
| 2024-05-24 | 15.07 | $93.80 | 171000 |
| 2024-05-23 | 15.36 | $93.17 | 222600 |
| 2024-05-22 | 15.67 | $93.86 | 170100 |
| 2024-05-21 | 15.64 | $94.10 | 244400 |
| 2024-05-20 | 15.44 | $93.96 | 107800 |
| 2024-05-17 | 15.20 | $93.74 | 292900 |
| 2024-05-16 | 15.08 | $93.68 | 417900 |
| 2024-05-15 | 14.76 | $93.93 | 191600 |
| 2024-05-14 | 14.48 | $92.74 | 163700 |
| 2024-05-13 | 14.70 | $92.18 | 362800 |
| 2024-05-10 | 15.09 | $92.13 | 161300 |
| 2024-05-09 | 15.50 | $92.03 | 101300 |
| 2024-05-08 | 16.14 | $91.58 | 150500 |
| 2024-05-07 | 16.99 | $91.66 | 117700 |
| 2024-05-06 | 17.76 | $91.60 | 93800 |
| 2024-05-03 | 18.67 | $90.60 | 103300 |
| 2024-05-02 | 19.25 | $89.41 | 120800 |
| 2024-05-01 | 19.15 | $88.41 | 147500 |
| 2024-04-30 | 19.05 | $88.63 | 164000 |
| 2024-04-29 | 19.08 | $90.11 | 100900 |
| 2024-04-26 | 19.52 | $89.88 | 148500 |
| 2024-04-25 | 19.90 | $88.83 | 149300 |
| 2024-04-24 | 19.62 | $89.28 | 198500 |
| 2024-04-23 | 19.76 | $89.13 | 635900 |
| 2024-04-22 | 19.73 | $88.06 | 231100 |
| 2024-04-19 | 19.15 | $87.24 | 267400 |
| 2024-04-18 | 18.38 | $88.19 | 203300 |
| 2024-04-17 | 17.94 | $88.45 | 182500 |
| 2024-04-16 | 17.58 | $89.08 | 215000 |
| 2024-04-15 | 17.44 | $89.27 | 247200 |
| 2024-04-12 | 17.37 | $90.51 | 450100 |
| 2024-04-11 | 17.83 | $91.91 | 125900 |
| 2024-04-10 | 18.60 | $91.12 | 413100 |
| 2024-04-09 | 19.01 | $92.17 | 160400 |
| 2024-04-08 | 19.70 | $92.04 | 134800 |
| 2024-04-05 | 20.73 | $91.92 | 121800 |
| 2024-04-04 | 21.81 | $90.95 | 134800 |
| 2024-04-03 | 22.95 | $92.15 | 177900 |
| 2024-04-02 | 23.68 | $92.05 | 144800 |
| 2024-04-01 | 24.65 | $92.87 | 174800 |
| 2024-03-28 | 25.04 | $93.19 | 235500 |
| 2024-03-27 | 25.17 | $93.17 | 118200 |
| 2024-03-26 | 25.40 | $92.35 | 324100 |
| 2024-03-25 | 25.72 | $92.61 | 195100 |
| 2024-03-22 | 25.97 | $92.86 | 136100 |
| 2024-03-21 | 26.08 | $93.07 | 137500 |
| 2024-03-20 | 26.01 | $92.63 | 320600 |
| 2024-03-19 | 26.21 | $91.70 | 128000 |
| 2024-03-18 | 26.79 | $91.22 | 191500 |
| 2024-03-15 | 27.19 | $90.71 | 263700 |
| 2024-03-14 | 27.88 | $91.67 | 269800 |
| 2024-03-13 | 28.25 | $92.01 | 150000 |
| 2024-03-12 | 28.22 | $92.25 | 197900 |
| 2024-03-11 | 28.19 | $91.14 | 168500 |
| 2024-03-08 | 28.53 | $91.39 | 217200 |
| 2024-03-07 | 28.56 | $92.08 | 233000 |
| 2024-03-06 | 28.79 | $91.08 | 649700 |
| 2024-03-05 | 29.32 | $90.60 | 177900 |
| 2024-03-04 | 29.98 | $91.63 | 424600 |
| 2024-03-01 | 29.74 | $91.78 | 183600 |
| 2024-02-29 | 29.55 | $90.86 | 161700 |
| 2024-02-28 | 29.60 | $90.48 | 199100 |
| 2024-02-27 | 29.86 | $90.64 | 150100 |
| 2024-02-26 | 30.04 | $90.44 | 135100 |
| 2024-02-23 | 30.20 | $90.66 | 318300 |
| 2024-02-22 | 30.28 | $90.64 | 151000 |
| 2024-02-21 | 30.48 | $88.64 | 116000 |
| 2024-02-20 | 31.54 | $88.76 | 154800 |
| 2024-02-16 | 32.46 | $89.42 | 297800 |
| 2024-02-15 | 32.79 | $90.00 | 117000 |
| 2024-02-14 | 33.08 | $89.43 | 171300 |
| 2024-02-13 | 33.59 | $88.40 | 133200 |
| 2024-02-12 | 34.41 | $89.79 | 360400 |
| 2024-02-09 | 33.82 | $89.87 | 206900 |
| 2024-02-08 | 33.32 | $89.21 | 121000 |
| 2024-02-07 | 33.07 | $89.00 | 218100 |
| 2024-02-06 | 32.85 | $88.26 | 179900 |
| 2024-02-05 | 32.97 | $88.01 | 181600 |
| 2024-02-02 | 33.10 | $88.35 | 368300 |
| 2024-02-01 | 33.24 | $87.33 | 424700 |
| 2024-01-31 | 33.97 | $86.21 | 317400 |
| 2024-01-30 | 34.74 | $87.77 | 274900 |
| 2024-01-29 | 34.30 | $87.97 | 211100 |
| 2024-01-26 | 33.83 | $87.17 | 286100 |
| 2024-01-25 | 33.55 | $87.23 | 276300 |
| 2024-01-24 | 33.27 | $86.90 | 193900 |
| 2024-01-23 | 32.90 | $86.98 | 199800 |
| 2024-01-22 | 32.75 | $86.76 | 410000 |
| 2024-01-19 | 32.56 | $86.40 | 162900 |
| 2024-01-18 | 32.62 | $85.23 | 141600 |
| 2024-01-17 | 33.21 | $84.46 | 155400 |
| 2024-01-16 | 34.27 | $84.92 | 366300 |
| 2024-01-12 | 34.93 | $85.11 | 126000 |
| 2024-01-11 | 35.30 | $85.13 | 115300 |
| 2024-01-10 | 35.75 | $85.16 | 155900 |
| 2024-01-09 | 36.06 | $84.59 | 112200 |
| 2024-01-08 | 36.62 | $84.65 | 339900 |
| 2024-01-05 | 37.28 | $83.27 | 167000 |
| 2024-01-04 | 38.49 | $83.14 | 182600 |
| 2024-01-03 | 39.72 | $83.29 | 156800 |
| 2024-01-02 | 40.90 | $84.32 | 204900 |
| 2023-12-29 | 41.62 | $85.06 | 335000 |
| 2023-12-28 | 41.61 | $85.41 | 248600 |
| 2023-12-27 | 40.95 | $85.29 | 201500 |
| 2023-12-26 | 40.30 | $85.13 | 186800 |
| 2023-12-22 | 39.65 | $84.76 | 201400 |
| 2023-12-21 | 39.03 | $84.60 | 381400 |
| 2023-12-20 | 38.51 | $83.64 | 417700 |
| 2023-12-19 | 37.97 | $84.92 | 255100 |
| 2023-12-18 | 36.59 | $84.32 | 222600 |
| 2023-12-15 | 35.24 | $83.96 | 226700 |
| 2023-12-14 | 33.91 | $84.33 | 152000 |
| 2023-12-13 | 32.46 | $83.90 | 171400 |
| 2023-12-12 | 31.11 | $82.67 | 409200 |
| 2023-12-11 | 30.10 | $82.20 | 163700 |
| 2023-12-08 | 29.20 | $81.91 | 196000 |
| 2023-12-07 | 28.35 | $81.52 | 254900 |
| 2023-12-06 | 27.60 | $80.81 | 151300 |
| 2023-12-05 | 26.83 | $81.13 | 130000 |
| 2023-12-04 | 26.14 | $81.09 | 232100 |
| 2023-12-01 | 25.47 | $81.50 | 248500 |
| 2023-11-30 | 24.76 | $80.83 | 296800 |
| 2023-11-29 | 24.27 | $80.61 | 122300 |
| 2023-11-28 | 23.55 | $80.48 | 171900 |
| 2023-11-27 | 23.01 | $80.47 | 238600 |
| 2023-11-24 | 22.32 | $80.52 | 58500 |
| 2023-11-22 | 21.63 | $80.49 | 150100 |
| 2023-11-21 | 20.91 | $80.12 | 303300 |
| 2023-11-20 | 20.32 | $80.42 | 268600 |
| 2023-11-17 | 19.70 | $79.68 | 211700 |
| 2023-11-16 | 19.32 | $79.59 | 163500 |
| 2023-11-15 | 18.97 | $79.50 | 134100 |
| 2023-11-14 | 18.56 | $79.35 | 184500 |
| 2023-11-13 | 18.24 | $77.59 | 197900 |
| 2023-11-10 | 18.70 | $77.67 | 161800 |
| 2023-11-09 | 19.22 | $76.44 | 258200 |
| 2023-11-08 | 19.95 | $77.14 | 278400 |
| 2023-11-07 | 20.51 | $77.05 | 193600 |
| 2023-11-06 | 21.15 | $76.63 | 277900 |
| 2023-11-03 | 22.07 | $76.46 | 132200 |
| 2023-11-02 | 23.03 | $75.54 | 188500 |
| 2023-11-01 | 23.85 | $74.08 | 386000 |
| 2023-10-31 | 23.86 | $73.26 | 192800 |
| 2023-10-30 | 23.25 | $72.80 | 242100 |
| 2023-10-27 | 22.33 | $71.95 | 171300 |
| 2023-10-26 | 21.08 | $72.18 | 209700 |
| 2023-10-25 | 19.84 | $73.12 | 176300 |
| 2023-10-24 | 18.88 | $74.36 | 172000 |
| 2023-10-23 | 18.18 | $73.79 | 155500 |
| 2023-10-20 | 17.41 | $73.89 | 198000 |
| 2023-10-19 | 16.79 | $74.82 | 388600 |
| 2023-10-18 | 16.50 | $75.52 | 130800 |
| 2023-10-17 | 16.56 | $76.75 | 143000 |
| 2023-10-16 | 16.99 | $76.71 | 137900 |
| 2023-10-13 | 17.27 | $75.82 | 286200 |
| 2023-10-12 | 17.48 | $76.40 | 135500 |
| 2023-10-11 | 17.94 | $77.01 | 84000 |
| 2023-10-10 | 18.69 | $76.64 | 145000 |
| 2023-10-09 | 19.48 | $76.20 | 189400 |
| 2023-10-06 | 19.75 | $75.84 | 231300 |
| 2023-10-05 | 19.93 | $74.86 | 89700 |
| 2023-10-04 | 19.27 | $74.91 | 175200 |
| 2023-10-03 | 18.58 | $74.17 | 328900 |
| 2023-10-02 | 17.85 | $75.34 | 183600 |
| 2023-09-29 | 17.50 | $75.22 | 222000 |
| 2023-09-28 | 17.20 | $75.31 | 124800 |
| 2023-09-27 | 16.60 | $74.70 | 104100 |
| 2023-09-26 | 15.48 | $74.65 | 248600 |
| 2023-09-25 | 14.51 | $75.80 | 368800 |
| 2023-09-22 | 13.76 | $75.53 | 121200 |
| 2023-09-21 | 13.09 | $75.66 | 241700 |
| 2023-09-20 | 12.45 | $77.00 | 203100 |
| 2023-09-19 | 12.47 | $77.76 | 182500 |
| 2023-09-18 | 12.65 | $77.96 | 134100 |
| 2023-09-15 | 13.14 | $78.01 | 149500 |
| 2023-09-14 | 13.72 | $79.26 | 144800 |
| 2023-09-13 | 13.99 | $78.57 | 129600 |
| 2023-09-12 | 14.63 | $78.55 | 69500 |
| 2023-09-11 | 15.17 | $79.14 | 147800 |
| 2023-09-08 | 15.57 | $78.48 | 91200 |
| 2023-09-07 | 16.24 | $78.42 | 102800 |
| 2023-09-06 | 17.09 | $78.76 | 244200 |
| 2023-09-05 | 17.79 | $79.35 | 197900 |
| 2023-09-01 | 17.91 | $79.65 | 158600 |
| 2023-08-31 | 17.85 | $79.48 | 185400 |
| 2023-08-30 | 17.84 | $79.55 | 218000 |
| 2023-08-29 | 17.98 | $79.17 | 179900 |
| 2023-08-28 | 18.36 | $77.89 | 109800 |
| 2023-08-25 | 19.14 | $77.35 | 707200 |
| 2023-08-24 | 19.69 | $76.91 | 177700 |
| 2023-08-23 | 20.52 | $78.04 | 168700 |
| 2023-08-22 | 21.60 | $77.06 | 131700 |
| 2023-08-21 | 22.39 | $77.26 | 213600 |
| 2023-08-18 | 23.04 | $76.61 | 197700 |
| 2023-08-17 | 23.29 | $76.58 | 283100 |
| 2023-08-16 | 23.91 | $77.43 | 99900 |
| 2023-08-15 | 25.15 | $78.06 | 110600 |
| 2023-08-14 | 26.09 | $78.90 | 112700 |
| 2023-08-11 | 26.93 | $78.40 | 215700 |
| 2023-08-10 | 27.99 | $78.57 | 187500 |
| 2023-08-09 | 28.92 | $78.50 | 125400 |
| 2023-08-08 | 30.16 | $79.17 | 124300 |
| 2023-08-07 | 31.33 | $79.68 | 204500 |
| 2023-08-04 | 32.12 | $79.03 | 135800 |
| 2023-08-03 | 32.95 | $79.36 | 157000 |
| 2023-08-02 | 34.05 | $79.63 | 225200 |
| 2023-08-01 | 34.93 | $80.85 | 424900 |
| 2023-07-31 | 34.79 | $81.10 | 267700 |
| 2023-07-28 | 34.45 | $80.95 | 272300 |
| 2023-07-27 | 34.17 | $80.01 | 269500 |
| 2023-07-26 | 33.87 | $80.58 | 160700 |
| 2023-07-25 | 33.79 | $80.55 | 123500 |
| 2023-07-24 | 33.54 | $80.28 | 208100 |
| 2023-07-21 | 33.44 | $80.08 | 158400 |
| 2023-07-20 | 33.29 | $80.08 | 142900 |
| 2023-07-19 | 33.15 | $81.04 | 265900 |
| 2023-07-18 | 32.18 | $80.84 | 142500 |
| 2023-07-17 | 31.28 | $80.14 | 93900 |
| 2023-07-14 | 30.56 | $79.68 | 187500 |
| 2023-07-13 | 29.86 | $79.70 | 529400 |
| 2023-07-12 | 29.21 | $78.88 | 307000 |
| 2023-07-11 | 28.77 | $78.26 | 253200 |
| 2023-07-10 | 28.67 | $77.71 | 164800 |
| 2023-07-07 | 28.86 | $77.49 | 186800 |
| 2023-07-06 | 28.98 | $77.62 | 412700 |
| 2023-07-05 | 29.37 | $78.30 | 461500 |
| 2023-07-03 | 28.93 | $78.48 | 107800 |
| 2023-06-30 | 28.32 | $78.35 | 130300 |
| 2023-06-29 | 27.67 | $77.44 | 81400 |
| 2023-06-28 | 27.44 | $77.12 | 183700 |
| 2023-06-27 | 27.24 | $77.05 | 223900 |
| 2023-06-26 | 27.12 | $76.10 | 212200 |
| 2023-06-23 | 27.18 | $76.47 | 197500 |
| 2023-06-22 | 26.97 | $77.12 | 383700 |
| 2023-06-21 | 26.61 | $76.80 | 138500 |
| 2023-06-20 | 26.11 | $77.37 | 325800 |
| 2023-06-16 | 25.39 | $77.65 | 335500 |
| 2023-06-15 | 24.03 | $78.20 | 179000 |
| 2023-06-14 | 22.58 | $77.27 | 237600 |
| 2023-06-13 | 21.35 | $77.13 | 203200 |
| 2023-06-12 | 20.15 | $76.57 | 107600 |
| 2023-06-09 | 19.11 | $75.72 | 153400 |
| 2023-06-08 | 18.18 | $75.62 | 190000 |
| 2023-06-07 | 17.39 | $75.16 | 278900 |
| 2023-06-06 | 16.44 | $75.65 | 244100 |
| 2023-06-05 | 15.52 | $75.37 | 164200 |
| 2023-06-02 | 14.55 | $75.58 | 252700 |
| 2023-06-01 | 13.59 | $74.46 | 135500 |
| 2023-05-31 | 12.98 | $73.73 | 197200 |
| 2023-05-30 | 12.68 | $74.05 | 237000 |
| 2023-05-26 | 11.99 | $74.00 | 132900 |
| 2023-05-25 | 11.49 | $72.90 | 193900 |
| 2023-05-24 | 11.48 | $72.19 | 133100 |
| 2023-05-23 | 11.86 | $72.79 | 296300 |
| 2023-05-22 | 11.71 | $73.62 | 162300 |
| 2023-05-19 | 10.99 | $73.49 | 137200 |
| 2023-05-18 | 10.24 | $73.74 | 249200 |
| 2023-05-17 | 9.51 | $72.93 | 152200 |
| 2023-05-16 | 9.16 | $71.99 | 152400 |
| 2023-05-15 | 9.19 | $72.40 | 313900 |
| 2023-05-12 | 9.23 | $72.11 | 516900 |
| 2023-05-11 | 9.30 | $72.22 | 229800 |
| 2023-05-10 | 9.23 | $72.28 | 168700 |
| 2023-05-09 | 9.15 | $71.86 | 182000 |
| 2023-05-08 | 9.35 | $72.19 | 182000 |
| 2023-05-05 | 9.47 | $72.11 | 197800 |
| 2023-05-04 | 9.60 | $70.77 | 135600 |
| 2023-05-03 | 9.77 | $71.24 | 194000 |
| 2023-05-02 | 10.23 | $71.66 | 197000 |
| 2023-05-01 | 10.73 | $72.41 | 195800 |
| 2023-04-28 | 10.47 | $72.46 | 442000 |
| 2023-04-27 | 10.36 | $71.87 | 252400 |
| 2023-04-26 | 10.57 | $70.39 | 158900 |
| 2023-04-25 | 10.91 | $70.58 | 405700 |
| 2023-04-24 | 11.40 | $71.80 | 116000 |
| 2023-04-21 | 11.41 | $71.85 | 286200 |
| 2023-04-20 | 11.44 | $71.76 | 244800 |
| 2023-04-19 | 11.45 | $72.19 | 153700 |
| 2023-04-18 | 11.27 | $72.22 | 112300 |
| 2023-04-17 | 10.96 | $72.16 | 321000 |
| 2023-04-14 | 10.83 | $71.89 | 213400 |
| 2023-04-13 | 10.70 | $72.05 | 130600 |
| 2023-04-12 | 10.71 | $71.00 | 179800 |
| 2023-04-11 | 10.81 | $71.37 | 159400 |
| 2023-04-10 | 10.74 | $71.39 | 196100 |
| 2023-04-06 | 10.78 | $71.28 | 162600 |
| 2023-04-05 | 10.87 | $70.95 | 147800 |
| 2023-04-04 | 10.90 | $71.37 | 140400 |
| 2023-04-03 | 10.64 | $71.78 | 201600 |
| 2023-03-31 | 10.31 | $71.71 | 135400 |
| 2023-03-30 | 9.97 | $70.63 | 240700 |
| 2023-03-29 | 10.02 | $70.18 | 221400 |
| 2023-03-28 | 10.29 | $69.16 | 360600 |
| 2023-03-27 | 10.67 | $69.37 | 177500 |
| 2023-03-24 | 11.17 | $69.36 | 434700 |
| 2023-03-23 | 11.56 | $68.91 | 286800 |
| 2023-03-22 | 12.06 | $68.68 | 297700 |
| 2023-03-21 | 12.69 | $69.92 | 224600 |
| 2023-03-20 | 13.06 | $68.87 | 166100 |
| 2023-03-17 | 13.61 | $68.38 | 243200 |
| 2023-03-16 | 14.19 | $69.32 | 240900 |
| 2023-03-15 | 14.80 | $68.07 | 227400 |
| 2023-03-14 | 14.83 | $68.34 | 249500 |
| 2023-03-13 | 15.04 | $67.09 | 304000 |
| 2023-03-10 | 14.93 | $67.23 | 288100 |
| 2023-03-09 | 15.00 | $68.41 | 170200 |
| 2023-03-08 | 15.63 | $69.86 | 300000 |
| 2023-03-07 | 16.06 | $69.75 | 257800 |
| 2023-03-06 | 16.44 | $70.76 | 160700 |
| 2023-03-03 | 16.26 | $70.86 | 190700 |
| 2023-03-02 | 16.31 | $69.67 | 181300 |
| 2023-03-01 | 16.81 | $69.23 | 212000 |
| 2023-02-28 | 17.46 | $69.53 | 193800 |
| 2023-02-27 | 17.85 | $69.69 | 153800 |
| 2023-02-24 | 18.25 | $69.44 | 107500 |
| 2023-02-23 | 19.00 | $70.29 | 107000 |
| 2023-02-22 | 19.56 | $69.91 | 245400 |
| 2023-02-21 | 20.24 | $69.92 | 197000 |
| 2023-02-17 | 20.85 | $71.54 | 174200 |
| 2023-02-16 | 21.00 | $71.69 | 371300 |
| 2023-02-15 | 20.74 | $72.78 | 175800 |
| 2023-02-14 | 20.33 | $72.30 | 385300 |
| 2023-02-13 | 19.93 | $72.24 | 304500 |
| 2023-02-10 | 19.64 | $71.33 | 150900 |
| 2023-02-09 | 19.61 | $71.42 | 184100 |
| 2023-02-08 | 19.36 | $72.18 | 102000 |
| 2023-02-07 | 18.69 | $72.98 | 140200 |
| 2023-02-06 | 17.98 | $72.09 | 180600 |
| 2023-02-03 | 17.46 | $72.66 | 201300 |
| 2023-02-02 | 16.69 | $73.55 | 188400 |
| 2023-02-01 | 15.57 | $72.06 | 106400 |
| 2023-01-31 | 14.71 | $71.07 | 260000 |
| 2023-01-30 | 14.27 | $69.93 | 223700 |
| 2023-01-27 | 13.92 | $70.88 | 183600 |
| 2023-01-26 | 13.32 | $70.53 | 153000 |
| 2023-01-25 | 12.93 | $69.67 | 211700 |
| 2023-01-24 | 12.79 | $69.69 | 176500 |
| 2023-01-23 | 12.33 | $69.82 | 219200 |
| 2023-01-20 | 11.84 | $68.86 | 136200 |
| 2023-01-19 | 11.75 | $67.44 | 280900 |
| 2023-01-18 | 12.06 | $68.04 | 193700 |
| 2023-01-17 | 12.02 | $69.02 | 328100 |
| 2023-01-13 | 11.51 | $69.05 | 166700 |
| 2023-01-12 | 11.06 | $68.70 | 176100 |
| 2023-01-11 | 10.69 | $68.39 | 215000 |
| 2023-01-10 | 10.47 | $67.39 | 136100 |
| 2023-01-09 | 10.63 | $66.89 | 206600 |
| 2023-01-06 | 10.74 | $66.80 | 155800 |
| 2023-01-05 | 11.22 | $65.27 | 201500 |
| 2023-01-04 | 11.38 | $66.18 | 145500 |
| 2023-01-03 | 11.72 | $65.61 | 230800 |
| 2022-12-30 | 12.01 | $65.86 | 295600 |
| 2022-12-29 | 12.08 | $66.04 | 329500 |
| 2022-12-28 | 12.17 | $64.74 | 418300 |
| 2022-12-27 | 12.12 | $65.53 | 520200 |
| 2022-12-23 | 12.25 | $65.90 | 241800 |
| 2022-12-22 | 12.38 | $65.66 | 362200 |
| 2022-12-21 | 12.51 | $66.60 | 491400 |
| 2022-12-20 | 13.10 | $65.66 | 709200 |
| 2022-12-19 | 13.38 | $65.61 | 366000 |
| 2022-12-16 | 13.73 | $66.33 | 581800 |
| 2022-12-15 | 14.31 | $67.43 | 269400 |
| 2022-12-14 | 14.77 | $69.26 | 247400 |
| 2022-12-13 | 14.56 | $69.71 | 273400 |
| 2022-12-12 | 14.14 | $69.16 | 193200 |
| 2022-12-09 | 14.46 | $68.29 | 341200 |
| 2022-12-08 | 14.86 | $68.72 | 256900 |
| 2022-12-07 | 15.32 | $68.06 | 153200 |
| 2022-12-06 | 15.95 | $68.17 | 171300 |
| 2022-12-05 | 16.62 | $69.21 | 148200 |
| 2022-12-02 | 16.84 | $70.62 | 288000 |
| 2022-12-01 | 16.78 | $70.72 | 442700 |
| 2022-11-30 | 16.44 | $70.74 | 166600 |
| 2022-11-29 | 16.19 | $68.36 | 356100 |
| 2022-11-28 | 16.60 | $68.53 | 211300 |
| 2022-11-25 | 16.91 | $69.60 | 44800 |
| 2022-11-23 | 16.74 | $69.64 | 201000 |
| 2022-11-22 | 16.56 | $69.10 | 188800 |
| 2022-11-21 | 16.56 | $68.22 | 470100 |
| 2022-11-18 | 16.74 | $68.58 | 131200 |
| 2022-11-17 | 16.91 | $68.22 | 182900 |
| 2022-11-16 | 17.30 | $68.57 | 306000 |
| 2022-11-15 | 17.36 | $69.23 | 383000 |
| 2022-11-14 | 17.32 | $68.58 | 222300 |
| 2022-11-11 | 17.42 | $69.29 | 268500 |
| 2022-11-10 | 17.53 | $68.52 | 255600 |
| 2022-11-09 | 17.91 | $64.50 | 315700 |
| 2022-11-08 | 18.39 | $65.85 | 283000 |
| 2022-11-07 | 19.12 | $65.50 | 327300 |
| 2022-11-04 | 19.51 | $64.88 | 246900 |
| 2022-11-03 | 19.84 | $64.08 | 589200 |
| 2022-11-02 | 19.88 | $64.90 | 241100 |
| 2022-11-01 | 20.30 | $66.86 | 169400 |
| 2022-10-31 | 21.34 | $67.15 | 184700 |
| 2022-10-28 | 22.31 | $67.68 | 241500 |
| 2022-10-27 | 23.34 | $66.07 | 679900 |
| 2022-10-26 | 24.10 | $66.54 | 161900 |
| 2022-10-25 | 25.04 | $67.18 | 627000 |
| 2022-10-24 | 25.88 | $65.86 | 272600 |
| 2022-10-21 | 26.24 | $65.11 | 136100 |
| 2022-10-20 | 26.20 | $63.66 | 202300 |
| 2022-10-19 | 26.07 | $64.23 | 208700 |
| 2022-10-18 | 25.99 | $64.94 | 271800 |
| 2022-10-17 | 26.08 | $64.23 | 802400 |
| 2022-10-14 | 25.47 | $62.41 | 249100 |
| 2022-10-13 | 24.82 | $63.92 | 569400 |
| 2022-10-12 | 23.86 | $62.43 | 646000 |
| 2022-10-11 | 23.20 | $62.57 | 457000 |
| 2022-10-10 | 22.51 | $63.02 | 310700 |
| 2022-10-07 | 21.88 | $63.56 | 228200 |
| 2022-10-06 | 21.38 | $65.62 | 349300 |
| 2022-10-05 | 21.49 | $66.27 | 410900 |
| 2022-10-04 | 21.60 | $66.48 | 405600 |
| 2022-10-03 | 21.79 | $64.35 | 542500 |
| 2022-09-30 | 21.16 | $62.91 | 552400 |
| 2022-09-29 | 20.35 | $63.81 | 307000 |
| 2022-09-28 | 19.59 | $65.21 | 288000 |
| 2022-09-27 | 18.94 | $63.94 | 518700 |
| 2022-09-26 | 18.11 | $64.01 | 317500 |
| 2022-09-23 | 17.32 | $64.62 | 756300 |
| 2022-09-22 | 16.45 | $65.61 | 746900 |
| 2022-09-21 | 15.92 | $66.35 | 702900 |
| 2022-09-20 | 15.60 | $67.58 | 157300 |
| 2022-09-19 | 15.47 | $68.41 | 279100 |
| 2022-09-16 | 15.40 | $67.94 | 490600 |
| 2022-09-15 | 15.17 | $68.76 | 580000 |
| 2022-09-14 | 15.25 | $69.42 | 209400 |
| 2022-09-13 | 15.46 | $69.30 | 322000 |
| 2022-09-12 | 15.74 | $72.56 | 255300 |
| 2022-09-09 | 16.07 | $71.79 | 263100 |
| 2022-09-08 | 16.69 | $70.55 | 169400 |
| 2022-09-07 | 17.32 | $70.00 | 304700 |
| 2022-09-06 | 17.79 | $68.60 | 182200 |
| 2022-09-02 | 17.86 | $68.95 | 282300 |
| 2022-09-01 | 18.08 | $69.70 | 445200 |
| 2022-08-31 | 17.94 | $69.62 | 233200 |
| 2022-08-30 | 18.14 | $70.12 | 226200 |
| 2022-08-29 | 18.39 | $70.82 | 358400 |
| 2022-08-26 | 18.95 | $71.45 | 155300 |
| 2022-08-25 | 19.83 | $74.08 | 191600 |
| 2022-08-24 | 20.28 | $72.94 | 777400 |
| 2022-08-23 | 21.04 | $72.75 | 184400 |
| 2022-08-22 | 21.78 | $73.06 | 194100 |
| 2022-08-19 | 22.47 | $74.73 | 185600 |
| 2022-08-18 | 22.42 | $75.93 | 283500 |
| 2022-08-17 | 21.89 | $75.81 | 152500 |
| 2022-08-16 | 21.32 | $76.54 | 476800 |
| 2022-08-15 | 20.43 | $76.44 | 241400 |
| 2022-08-12 | 19.59 | $76.04 | 248600 |
| 2022-08-11 | 18.81 | $74.69 | 223100 |
| 2022-08-10 | 18.06 | $74.86 | 253400 |
| 2022-08-09 | 17.50 | $73.07 | 280500 |
| 2022-08-08 | 17.34 | $73.64 | 266000 |
| 2022-08-05 | 16.89 | $73.61 | 200600 |
| 2022-08-04 | 16.62 | $73.71 | 193000 |
| 2022-08-03 | 16.14 | $73.62 | 236200 |
| 2022-08-02 | 15.64 | $72.17 | 345900 |
| 2022-08-01 | 15.33 | $72.64 | 363900 |
| 2022-07-29 | 14.92 | $72.77 | 295600 |
| 2022-07-28 | 14.55 | $71.85 | 175900 |
| 2022-07-27 | 14.43 | $71.00 | 179900 |
| 2022-07-26 | 14.51 | $69.00 | 138200 |
| 2022-07-25 | 15.13 | $69.96 | 261400 |
| 2022-07-22 | 15.51 | $70.09 | 320200 |
| 2022-07-21 | 15.89 | $70.87 | 188200 |
| 2022-07-20 | 16.37 | $70.05 | 695600 |
| 2022-07-19 | 17.05 | $69.48 | 317900 |
| 2022-07-18 | 17.87 | $67.51 | 474600 |
| 2022-07-15 | 18.49 | $68.08 | 200300 |
| 2022-07-14 | 18.89 | $66.75 | 495600 |
| 2022-07-13 | 18.84 | $66.98 | 271500 |
| 2022-07-12 | 18.90 | $67.27 | 186700 |
| 2022-07-11 | 19.23 | $67.92 | 236500 |
| 2022-07-08 | 19.82 | $68.87 | 191400 |
| 2022-07-07 | 20.59 | $68.93 | 218400 |
| 2022-07-06 | 21.33 | $67.84 | 361700 |
| 2022-07-05 | 21.84 | $67.59 | 664700 |
| 2022-07-01 | 22.16 | $67.04 | 322500 |
| 2022-06-30 | 22.32 | $66.40 | 430000 |
| 2022-06-29 | 22.44 | $67.03 | 288400 |
| 2022-06-28 | 22.81 | $67.01 | 583000 |
| 2022-06-27 | 23.32 | $68.62 | 482600 |
| 2022-06-24 | 24.22 | $68.97 | 315000 |
| 2022-06-23 | 25.05 | $66.80 | 760800 |
| 2022-06-22 | 25.21 | $65.79 | 1.0M |
| 2022-06-21 | 25.27 | $65.71 | 578600 |
| 2022-06-17 | 25.17 | $64.33 | 494400 |
| 2022-06-16 | 24.57 | $63.97 | 812600 |
| 2022-06-15 | 23.93 | $66.26 | 364900 |
| 2022-06-14 | 23.54 | $65.07 | 832700 |
| 2022-06-13 | 22.59 | $65.25 | 1.1M |
| 2022-06-10 | 21.65 | $67.99 | 596800 |
| 2022-06-09 | 21.24 | $70.20 | 501800 |
| 2022-06-08 | 21.35 | $71.91 | 692800 |
| 2022-06-07 | 21.94 | $72.71 | 372500 |
| 2022-06-06 | 22.57 | $72.04 | 281100 |
| 2022-06-03 | 23.38 | $71.82 | 290300 |
| 2022-06-02 | 24.09 | $73.20 | 295000 |
| 2022-06-01 | 24.83 | $71.59 | 492800 |
| 2022-05-31 | 25.50 | $72.27 | 333300 |
| 2022-05-27 | 26.35 | $72.70 | 531900 |
| 2022-05-26 | 27.19 | $70.81 | 416000 |
| 2022-05-25 | 27.56 | $69.31 | 341400 |
| 2022-05-24 | 27.40 | $68.51 | 511800 |
| 2022-05-23 | 26.86 | $69.38 | 522400 |
| 2022-05-20 | 26.45 | $68.21 | 385000 |
| 2022-05-19 | 25.84 | $68.21 | 486600 |
| 2022-05-18 | 25.43 | $68.46 | 297800 |
| 2022-05-17 | 25.11 | $71.51 | 295800 |
| 2022-05-16 | 25.22 | $69.90 | 402100 |
| 2022-05-13 | 24.99 | $70.45 | 365500 |
| 2022-05-12 | 24.74 | $68.52 | 533700 |
| 2022-05-11 | 23.90 | $68.42 | 525400 |
| 2022-05-10 | 23.23 | $69.92 | 493500 |
| 2022-05-09 | 22.67 | $69.74 | 511100 |
| 2022-05-06 | 22.14 | $72.17 | 385900 |
| 2022-05-05 | 21.97 | $72.90 | 403700 |
| 2022-05-04 | 22.01 | $75.94 | 343200 |
| 2022-05-03 | 22.30 | $73.81 | 428900 |
| 2022-05-02 | 21.86 | $73.57 | 521400 |
| 2022-04-29 | 21.19 | $72.99 | 555000 |
| 2022-04-28 | 20.71 | $75.90 | 451200 |
| 2022-04-27 | 20.48 | $73.92 | 460900 |
| 2022-04-26 | 19.61 | $73.85 | 503000 |
| 2022-04-25 | 18.75 | $76.30 | 716200 |
| 2022-04-22 | 18.02 | $75.60 | 756000 |
| 2022-04-21 | 17.47 | $77.75 | 311300 |
| 2022-04-20 | 17.47 | $79.03 | 290300 |
| 2022-04-19 | 17.89 | $79.21 | 254300 |
| 2022-04-18 | 18.23 | $77.72 | 529400 |
| 2022-04-14 | 18.03 | $77.92 | 287200 |
| 2022-04-13 | 18.01 | $79.09 | 243900 |
| 2022-04-12 | 17.97 | $77.98 | 251600 |
| 2022-04-11 | 17.92 | $78.33 | 369200 |
| 2022-04-08 | 18.04 | $79.66 | 322100 |
| 2022-04-07 | 18.51 | $80.05 | 147400 |
| 2022-04-06 | 19.02 | $79.80 | 281500 |
| 2022-04-05 | 19.48 | $80.92 | 180800 |
| 2022-04-04 | 20.45 | $82.17 | 298100 |
| 2022-04-01 | 21.38 | $81.30 | 237900 |
| 2022-03-31 | 22.40 | $81.08 | 274900 |
| 2022-03-30 | 23.54 | $82.30 | 196100 |
| 2022-03-29 | 24.44 | $83.13 | 149300 |
| 2022-03-28 | 25.28 | $81.79 | 219700 |
| 2022-03-25 | 26.61 | $81.00 | 372400 |
| 2022-03-24 | 27.78 | $80.85 | 262100 |
| 2022-03-23 | 28.92 | $79.65 | 345700 |
| 2022-03-22 | 30.04 | $80.89 | 173100 |
| 2022-03-21 | 31.35 | $79.74 | 806400 |
| 2022-03-18 | 32.50 | $80.04 | 397400 |
| 2022-03-17 | 33.64 | $79.06 | 282600 |
| 2022-03-16 | 34.50 | $78.08 | 411900 |
| 2022-03-15 | 35.06 | $75.96 | 340200 |
| 2022-03-14 | 34.86 | $74.16 | 639400 |
| 2022-03-11 | 34.45 | $74.84 | 384500 |
| 2022-03-10 | 34.15 | $76.02 | 311400 |
| 2022-03-09 | 33.56 | $76.51 | 333700 |
| 2022-03-08 | 33.03 | $74.15 | 733200 |
| 2022-03-07 | 32.17 | $74.62 | 776600 |
| 2022-03-04 | 31.40 | $77.27 | 521900 |
| 2022-03-03 | 30.93 | $78.24 | 291600 |
| 2022-03-02 | 30.69 | $78.95 | 210700 |
| 2022-03-01 | 30.34 | $77.49 | 360900 |
| 2022-02-28 | 29.83 | $78.83 | 509900 |
| 2022-02-25 | 29.43 | $79.03 | 303300 |
| 2022-02-24 | 28.98 | $77.32 | 762500 |
| 2022-02-23 | 27.85 | $75.88 | 577100 |
| 2022-02-22 | 27.03 | $77.47 | 556700 |
| 2022-02-18 | 26.35 | $78.34 | 317500 |
| 2022-02-17 | 25.87 | $78.95 | 310400 |
| 2022-02-16 | 25.56 | $80.97 | 338700 |
| 2022-02-15 | 25.51 | $80.94 | 253200 |
| 2022-02-14 | 25.51 | $79.42 | 607600 |
| 2022-02-11 | 25.07 | $79.59 | 331000 |
| 2022-02-10 | 24.72 | $81.45 | 312100 |
| 2022-02-09 | 24.77 | $82.94 | 349600 |
| 2022-02-08 | 25.17 | $81.57 | 356000 |
| 2022-02-07 | 25.07 | $80.67 | 233800 |
| 2022-02-04 | 24.86 | $81.08 | 478400 |
| 2022-02-03 | 24.63 | $80.50 | 843100 |
| 2022-02-02 | 24.45 | $82.65 | 332800 |
| 2022-02-01 | 24.67 | $81.95 | 426800 |
| 2022-01-31 | 24.66 | $81.59 | 371700 |
| 2022-01-28 | 24.40 | $79.70 | 242500 |
| 2022-01-27 | 23.27 | $77.52 | 314700 |
| 2022-01-26 | 22.13 | $78.20 | 472100 |
| 2022-01-25 | 20.95 | $78.44 | 351900 |
| 2022-01-24 | 19.32 | $79.79 | 690300 |
| 2022-01-21 | 17.61 | $79.29 | 501600 |
| 2022-01-20 | 16.37 | $80.97 | 522700 |
| 2022-01-19 | 15.41 | $81.93 | 339400 |
| 2022-01-18 | 14.66 | $82.83 | 473900 |
| 2022-01-14 | 14.09 | $84.56 | 437900 |
| 2022-01-13 | 13.76 | $84.61 | 175800 |
| 2022-01-12 | 13.69 | $86.02 | 309300 |
| 2022-01-11 | 14.06 | $85.88 | 203900 |
| 2022-01-10 | 14.15 | $85.02 | 520300 |
| 2022-01-07 | 13.87 | $85.14 | 303000 |
| 2022-01-06 | 14.20 | $85.72 | 377600 |
| 2022-01-05 | 14.63 | $85.83 | 293000 |
| 2022-01-04 | 15.38 | $87.92 | 318300 |
| 2022-01-03 | 15.38 | $88.30 | 576200 |
| 2021-12-31 | 15.61 | $87.89 | 1.4M |
| 2021-12-30 | 15.70 | $88.16 | 196600 |
| 2021-12-29 | 15.68 | $88.35 | 222600 |
| 2021-12-28 | 15.72 | $88.26 | 201600 |
| 2021-12-27 | 15.69 | $88.45 | 185800 |
| 2021-12-23 | 15.76 | $87.27 | 437400 |
| 2021-12-22 | 16.18 | $86.65 | 600300 |
| 2021-12-21 | 16.93 | $85.83 | 874300 |
| 2021-12-20 | 17.53 | $84.09 | 428700 |
| 2021-12-17 | 17.36 | $85.14 | 257800 |
| 2021-12-16 | 17.63 | $85.94 | 456900 |
| 2021-12-15 | 18.42 | $87.05 | 247300 |
| 2021-12-14 | 19.07 | $85.50 | 283000 |
| 2021-12-13 | 19.11 | $86.28 | 174800 |
| 2021-12-10 | 19.78 | $87.03 | 248600 |
| 2021-12-09 | 20.54 | $86.38 | 144600 |
| 2021-12-08 | 21.36 | $87.22 | 488100 |
| 2021-12-07 | 22.35 | $86.85 | 272200 |
| 2021-12-06 | 23.22 | $84.91 | 145500 |
| 2021-12-03 | 23.03 | $83.86 | 373000 |
| 2021-12-02 | 22.82 | $84.92 | 341800 |
| 2021-12-01 | 22.80 | $83.67 | 557900 |
| 2021-11-30 | 22.78 | $84.80 | 459400 |
| 2021-11-29 | 23.28 | $86.55 | 289200 |
| 2021-11-26 | 24.45 | $85.46 | 262000 |
| 2021-11-24 | 25.43 | $87.40 | 157300 |
| 2021-11-23 | 26.32 | $87.14 | 258300 |
| 2021-11-22 | 27.26 | $87.20 | 334100 |
| 2021-11-19 | 27.61 | $87.72 | 222500 |
| 2021-11-18 | 27.54 | $87.87 | 155100 |
| 2021-11-17 | 27.56 | $87.59 | 246900 |
| 2021-11-16 | 27.41 | $87.91 | 194800 |
| 2021-11-15 | 27.26 | $87.42 | 210700 |
| 2021-11-12 | 27.19 | $87.49 | 306700 |
| 2021-11-11 | 27.23 | $86.78 | 180700 |
| 2021-11-10 | 27.52 | $86.62 | 275100 |
| 2021-11-09 | 27.82 | $87.46 | 241800 |
| 2021-11-08 | 27.45 | $87.81 | 222800 |
| 2021-11-05 | 26.70 | $87.68 | 254400 |
| 2021-11-04 | 25.92 | $87.44 | 399300 |
| 2021-11-03 | 25.29 | $87.04 | 330300 |
| 2021-11-02 | 24.81 | $86.36 | 215000 |
| 2021-11-01 | 24.56 | $86.06 | 217500 |
| 2021-10-29 | 24.43 | $85.73 | 169600 |
| 2021-10-28 | 24.41 | $85.54 | 316600 |
| 2021-10-27 | 24.50 | $84.56 | 117800 |
| 2021-10-26 | 24.70 | $85.00 | 198500 |
| 2021-10-25 | 24.67 | $84.95 | 205500 |
| 2021-10-22 | 24.84 | $84.51 | 271400 |
| 2021-10-21 | 25.12 | $84.68 | 223400 |
| 2021-10-20 | 25.45 | $84.28 | 280300 |
| 2021-10-19 | 25.92 | $84.00 | 351400 |
| 2021-10-18 | 26.57 | $83.42 | 255100 |
| 2021-10-15 | 27.49 | $83.06 | 142900 |
| 2021-10-14 | 28.22 | $82.54 | 150200 |
| 2021-10-13 | 29.22 | $81.12 | 187600 |
| 2021-10-12 | 30.62 | $80.75 | 234800 |
| 2021-10-11 | 32.03 | $80.77 | 235900 |
| 2021-10-08 | 33.60 | $81.36 | 121000 |
| 2021-10-07 | 35.24 | $81.69 | 341900 |
| 2021-10-06 | 36.84 | $80.89 | 333600 |
| 2021-10-05 | 38.41 | $80.53 | 333200 |
| 2021-10-04 | 40.23 | $79.70 | 545700 |
| 2021-10-01 | 42.03 | $80.95 | 299500 |
| 2021-09-30 | 44.09 | $80.06 | 248400 |
| 2021-09-29 | 46.39 | $80.91 | 171200 |
| 2021-09-28 | 48.44 | $80.86 | 285400 |
| 2021-09-27 | 50.60 | $82.73 | 190300 |
| 2021-09-24 | 51.99 | $83.03 | 383800 |
| 2021-09-23 | 53.38 | $83.00 | 294000 |
| 2021-09-22 | 54.84 | $82.06 | 189400 |
| 2021-09-21 | 56.65 | $81.31 | 290500 |
| 2021-09-20 | 58.71 | $81.28 | 322700 |
| 2021-09-17 | 60.96 | $82.74 | 306700 |
| 2021-09-16 | 62.02 | $83.66 | 146200 |
| 2021-09-15 | 62.80 | $83.67 | 292500 |
| 2021-09-14 | 63.63 | $83.03 | 405500 |
| 2021-09-13 | 64.48 | $83.45 | 249500 |
| 2021-09-10 | 65.29 | $83.35 | 376400 |
| 2021-09-09 | 65.97 | $84.03 | 164200 |
| 2021-09-08 | 66.21 | $84.40 | 152300 |
| 2021-09-07 | 66.47 | $84.57 | 170300 |
| 2021-09-03 | 66.45 | $84.88 | 272300 |
| 2021-09-02 | 66.36 | $84.82 | 276300 |
| 2021-09-01 | 66.27 | $84.63 | 277900 |
| 2021-08-31 | 66.18 | $84.46 | 188300 |
| 2021-08-30 | 66.11 | $84.57 | 264800 |
| 2021-08-27 | 66.05 | $84.15 | 159600 |
| 2021-08-26 | 66.03 | $83.31 | 158000 |
| 2021-08-25 | 66.04 | $83.83 | 184000 |
| 2021-08-24 | 65.90 | $83.62 | 263100 |
| 2021-08-23 | 65.76 | $83.43 | 265300 |
| 2021-08-20 | 65.63 | $82.64 | 233500 |
| 2021-08-19 | 65.57 | $81.88 | 163200 |
| 2021-08-18 | 65.55 | $81.78 | 200800 |
| 2021-08-17 | 65.27 | $82.62 | 189800 |
| 2021-08-16 | 64.85 | $83.21 | 116900 |
| 2021-08-13 | 64.24 | $83.10 | 199000 |
| 2021-08-12 | 63.40 | $82.92 | 119700 |
| 2021-08-11 | 62.52 | $82.64 | 166400 |
| 2021-08-10 | 61.60 | $82.54 | 237200 |
| 2021-08-09 | 60.61 | $82.62 | 631600 |
| 2021-08-06 | 59.57 | $82.65 | 220900 |
| 2021-08-05 | 58.44 | $82.61 | 342900 |
| 2021-08-04 | 57.27 | $82.05 | 123900 |
| 2021-08-03 | 56.04 | $82.27 | 228000 |
| 2021-08-02 | 54.74 | $81.72 | 247500 |
| 2021-07-30 | 53.30 | $81.84 | 381400 |
| 2021-07-29 | 51.78 | $82.25 | 136800 |
| 2021-07-28 | 50.08 | $81.92 | 184100 |
| 2021-07-27 | 48.31 | $81.81 | 165600 |
| 2021-07-26 | 46.44 | $82.32 | 210600 |
| 2021-07-23 | 44.27 | $82.28 | 212900 |
| 2021-07-22 | 41.99 | $81.38 | 106300 |
| 2021-07-21 | 39.59 | $81.20 | 211300 |
| 2021-07-20 | 37.08 | $80.57 | 207300 |
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