Is FirstCash Holdings, Inc (FCFS) a Buy, Sell, or Hold?
Enter your email address below for free access to our FirstCash Holdings, Inc (FCFS) research center and poll results.
NASDAQ : FCFS
FirstCash Holdings, Inc
$213.61 USD
-$2.77 (-1.28%)
- Volume
- 281.47K
- Average Volume
- 421.57K
- Market Capitalization
- $9.36B
- P/E Ratio
- 26.67
- Dividend Yield
- 0.79%
- Price Target
- $252.00
- Year High
- $235.97
- Year Low
- $119.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $4.77
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
218.64
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
64.11
Average
112.51
Maximum
226.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 218.64 | $213.45 | 218384 |
| 2026-07-16 | 219.18 | $216.38 | 449800 |
| 2026-07-15 | 219.35 | $215.23 | 390800 |
| 2026-07-14 | 219.78 | $210.06 | 399500 |
| 2026-07-13 | 220.52 | $214.62 | 282188 |
| 2026-07-10 | 220.71 | $218.61 | 203800 |
| 2026-07-09 | 220.36 | $221.42 | 293023 |
| 2026-07-08 | 220.76 | $215.64 | 520000 |
| 2026-07-07 | 221.17 | $223.25 | 416500 |
| 2026-07-06 | 221.28 | $224.29 | 285646 |
| 2026-07-02 | 221.18 | $221.97 | 612900 |
| 2026-07-01 | 221.10 | $218.41 | 543945 |
| 2026-06-30 | 220.64 | $216.32 | 516400 |
| 2026-06-29 | 220.51 | $215.24 | 641443 |
| 2026-06-26 | 220.74 | $212.45 | 1.3M |
| 2026-06-25 | 221.28 | $217.22 | 466006 |
| 2026-06-24 | 221.99 | $218.88 | 680829 |
| 2026-06-23 | 222.65 | $223.51 | 470935 |
| 2026-06-22 | 222.85 | $228.89 | 379718 |
| 2026-06-18 | 222.72 | $227.05 | 585600 |
| 2026-06-17 | 222.70 | $224.13 | 712201 |
| 2026-06-16 | 222.78 | $219.81 | 301013 |
| 2026-06-15 | 223.04 | $223.78 | 376200 |
| 2026-06-12 | 223.18 | $224.89 | 350623 |
| 2026-06-11 | 223.31 | $218.40 | 1.0M |
| 2026-06-10 | 223.60 | $211.73 | 995415 |
| 2026-06-09 | 224.54 | $229.35 | 299340 |
| 2026-06-08 | 224.72 | $223.74 | 307500 |
| 2026-06-05 | 224.92 | $225.44 | 321348 |
| 2026-06-04 | 224.89 | $222.44 | 253354 |
| 2026-06-03 | 225.09 | $220.22 | 480564 |
| 2026-06-02 | 225.32 | $209.25 | 370616 |
| 2026-06-01 | 225.93 | $213.76 | 409200 |
| 2026-05-29 | 226.24 | $219.91 | 434915 |
| 2026-05-28 | 226.15 | $223.25 | 433091 |
| 2026-05-27 | 225.77 | $231.32 | 477300 |
| 2026-05-26 | 224.91 | $232.05 | 332100 |
| 2026-05-22 | 224.18 | $227.59 | 229944 |
| 2026-05-21 | 223.75 | $226.27 | 208000 |
| 2026-05-20 | 223.05 | $226.57 | 199800 |
| 2026-05-19 | 222.00 | $225.86 | 276400 |
| 2026-05-18 | 221.11 | $224.96 | 256600 |
| 2026-05-15 | 220.11 | $226.54 | 287049 |
| 2026-05-14 | 219.12 | $227.53 | 162600 |
| 2026-05-13 | 218.10 | $224.25 | 288700 |
| 2026-05-12 | 217.02 | $230.54 | 486246 |
| 2026-05-11 | 215.63 | $233.00 | 460200 |
| 2026-05-08 | 214.21 | $227.68 | 296100 |
| 2026-05-07 | 212.90 | $224.89 | 427638 |
| 2026-05-06 | 211.60 | $226.38 | 429900 |
| 2026-05-05 | 210.23 | $224.72 | 408100 |
| 2026-05-04 | 208.74 | $221.51 | 462237 |
| 2026-05-01 | 207.18 | $219.93 | 395800 |
| 2026-04-30 | 206.16 | $218.22 | 322619 |
| 2026-04-29 | 204.75 | $215.67 | 272904 |
| 2026-04-28 | 203.36 | $214.07 | 408132 |
| 2026-04-27 | 202.24 | $217.35 | 480530 |
| 2026-04-24 | 200.91 | $219.00 | 508500 |
| 2026-04-23 | 199.56 | $212.33 | 518700 |
| 2026-04-22 | 198.47 | $205.63 | 281745 |
| 2026-04-21 | 198.00 | $208.07 | 215505 |
| 2026-04-20 | 197.28 | $204.94 | 228200 |
| 2026-04-17 | 196.64 | $206.77 | 504852 |
| 2026-04-16 | 195.72 | $207.03 | 278600 |
| 2026-04-15 | 194.88 | $202.60 | 333458 |
| 2026-04-14 | 194.28 | $202.84 | 204800 |
| 2026-04-13 | 193.56 | $204.49 | 256959 |
| 2026-04-10 | 192.99 | $201.63 | 326100 |
| 2026-04-09 | 192.46 | $198.90 | 252265 |
| 2026-04-08 | 192.13 | $198.84 | 510659 |
| 2026-04-07 | 191.94 | $194.88 | 291305 |
| 2026-04-06 | 192.00 | $190.39 | 427620 |
| 2026-04-02 | 192.00 | $199.58 | 782829 |
| 2026-04-01 | 191.37 | $189.92 | 276700 |
| 2026-03-31 | 191.63 | $188.00 | 674038 |
| 2026-03-30 | 191.99 | $191.57 | 378205 |
| 2026-03-27 | 192.27 | $190.88 | 347200 |
| 2026-03-26 | 192.36 | $192.00 | 215811 |
| 2026-03-25 | 192.22 | $190.43 | 380484 |
| 2026-03-24 | 192.01 | $196.33 | 278800 |
| 2026-03-23 | 191.46 | $193.62 | 355740 |
| 2026-03-20 | 190.86 | $192.08 | 616614 |
| 2026-03-19 | 190.42 | $188.47 | 453325 |
| 2026-03-18 | 190.16 | $190.08 | 333948 |
| 2026-03-17 | 189.86 | $190.59 | 256500 |
| 2026-03-16 | 189.52 | $188.60 | 304439 |
| 2026-03-13 | 189.19 | $193.07 | 210700 |
| 2026-03-12 | 188.63 | $190.95 | 240800 |
| 2026-03-11 | 188.21 | $192.29 | 247439 |
| 2026-03-10 | 187.68 | $194.98 | 550363 |
| 2026-03-09 | 187.09 | $196.21 | 366529 |
| 2026-03-06 | 186.37 | $190.31 | 288332 |
| 2026-03-05 | 185.74 | $187.04 | 202771 |
| 2026-03-04 | 184.98 | $195.05 | 268431 |
| 2026-03-03 | 183.78 | $195.23 | 536500 |
| 2026-03-02 | 182.60 | $197.09 | 324134 |
| 2026-02-27 | 181.27 | $192.79 | 345807 |
| 2026-02-26 | 180.17 | $189.27 | 183401 |
| 2026-02-25 | 179.01 | $186.12 | 214047 |
| 2026-02-24 | 178.12 | $185.30 | 227200 |
| 2026-02-23 | 177.31 | $181.59 | 187724 |
| 2026-02-20 | 176.60 | $183.45 | 311334 |
| 2026-02-19 | 176.03 | $183.10 | 148700 |
| 2026-02-18 | 175.47 | $184.11 | 365100 |
| 2026-02-17 | 174.69 | $183.90 | 324900 |
| 2026-02-13 | 174.05 | $181.89 | 158100 |
| 2026-02-12 | 173.41 | $182.00 | 204400 |
| 2026-02-11 | 172.71 | $182.45 | 195325 |
| 2026-02-10 | 171.88 | $181.66 | 168928 |
| 2026-02-09 | 171.10 | $183.20 | 634000 |
| 2026-02-06 | 170.19 | $181.92 | 404203 |
| 2026-02-05 | 169.36 | $177.65 | 489233 |
| 2026-02-04 | 168.76 | $171.92 | 308600 |
| 2026-02-03 | 168.32 | $170.98 | 229947 |
| 2026-02-02 | 167.92 | $171.69 | 297900 |
| 2026-01-30 | 167.17 | $170.50 | 321600 |
| 2026-01-29 | 166.62 | $170.75 | 218100 |
| 2026-01-28 | 166.14 | $166.07 | 181767 |
| 2026-01-27 | 165.90 | $168.36 | 123619 |
| 2026-01-26 | 165.53 | $169.00 | 195349 |
| 2026-01-23 | 165.19 | $167.43 | 254700 |
| 2026-01-22 | 164.93 | $171.98 | 302824 |
| 2026-01-21 | 164.45 | $171.84 | 274300 |
| 2026-01-20 | 163.91 | $168.67 | 306800 |
| 2026-01-16 | 163.58 | $171.10 | 200400 |
| 2026-01-15 | 163.07 | $169.01 | 166045 |
| 2026-01-14 | 162.75 | $168.03 | 203823 |
| 2026-01-13 | 162.57 | $165.85 | 163600 |
| 2026-01-12 | 162.48 | $166.12 | 195863 |
| 2026-01-09 | 162.28 | $164.91 | 170618 |
| 2026-01-08 | 161.97 | $165.27 | 219700 |
| 2026-01-07 | 161.52 | $165.66 | 170501 |
| 2026-01-06 | 161.06 | $163.11 | 501090 |
| 2026-01-05 | 160.60 | $163.02 | 732762 |
| 2026-01-02 | 160.55 | $156.78 | 223348 |
| 2025-12-31 | 160.83 | $159.38 | 230800 |
| 2025-12-30 | 160.89 | $161.23 | 184300 |
| 2025-12-29 | 160.79 | $161.16 | 149100 |
| 2025-12-26 | 160.66 | $160.96 | 72723 |
| 2025-12-24 | 160.54 | $162.35 | 61427 |
| 2025-12-23 | 160.15 | $162.24 | 137600 |
| 2025-12-22 | 159.71 | $162.27 | 170100 |
| 2025-12-19 | 159.12 | $161.06 | 587624 |
| 2025-12-18 | 158.47 | $162.18 | 191600 |
| 2025-12-17 | 158.19 | $160.77 | 185843 |
| 2025-12-16 | 157.93 | $162.55 | 205821 |
| 2025-12-15 | 157.54 | $164.60 | 333846 |
| 2025-12-12 | 157.31 | $163.91 | 303132 |
| 2025-12-11 | 157.01 | $162.25 | 207448 |
| 2025-12-10 | 156.98 | $158.72 | 226100 |
| 2025-12-09 | 157.17 | $156.20 | 206800 |
| 2025-12-08 | 157.43 | $156.48 | 231600 |
| 2025-12-05 | 157.64 | $153.93 | 263445 |
| 2025-12-04 | 158.04 | $162.01 | 270511 |
| 2025-12-03 | 158.05 | $162.28 | 184700 |
| 2025-12-02 | 157.93 | $160.66 | 191000 |
| 2025-12-01 | 157.84 | $159.28 | 221928 |
| 2025-11-28 | 157.80 | $158.41 | 144100 |
| 2025-11-26 | 157.80 | $158.59 | 330800 |
| 2025-11-25 | 157.27 | $154.63 | 179600 |
| 2025-11-24 | 157.00 | $153.47 | 334036 |
| 2025-11-21 | 156.87 | $150.46 | 402600 |
| 2025-11-20 | 157.05 | $148.05 | 410459 |
| 2025-11-19 | 157.39 | $156.59 | 212627 |
| 2025-11-18 | 157.30 | $155.57 | 211947 |
| 2025-11-17 | 157.19 | $154.61 | 302300 |
| 2025-11-14 | 157.38 | $160.01 | 244640 |
| 2025-11-13 | 157.25 | $158.00 | 180900 |
| 2025-11-12 | 157.27 | $161.63 | 165900 |
| 2025-11-11 | 157.20 | $162.52 | 173624 |
| 2025-11-10 | 157.02 | $161.38 | 152400 |
| 2025-11-07 | 156.64 | $160.73 | 170721 |
| 2025-11-06 | 156.14 | $161.91 | 371600 |
| 2025-11-05 | 155.76 | $162.18 | 444025 |
| 2025-11-04 | 155.45 | $159.87 | 317600 |
| 2025-11-03 | 155.14 | $158.83 | 199700 |
| 2025-10-31 | 154.94 | $158.50 | 363103 |
| 2025-10-30 | 154.61 | $158.45 | 658333 |
| 2025-10-29 | 154.14 | $148.07 | 338300 |
| 2025-10-28 | 154.33 | $149.26 | 300632 |
| 2025-10-27 | 154.78 | $150.74 | 231231 |
| 2025-10-24 | 154.98 | $154.13 | 139148 |
| 2025-10-23 | 154.94 | $154.82 | 216300 |
| 2025-10-22 | 154.93 | $154.72 | 519777 |
| 2025-10-21 | 154.71 | $153.38 | 468809 |
| 2025-10-20 | 154.48 | $158.40 | 178400 |
| 2025-10-17 | 153.93 | $157.44 | 256118 |
| 2025-10-16 | 153.38 | $158.52 | 360430 |
| 2025-10-15 | 152.88 | $160.21 | 244500 |
| 2025-10-14 | 152.24 | $158.93 | 251900 |
| 2025-10-13 | 151.57 | $153.64 | 193600 |
| 2025-10-10 | 151.24 | $150.71 | 245753 |
| 2025-10-09 | 151.02 | $154.41 | 259245 |
| 2025-10-08 | 150.71 | $155.91 | 183038 |
| 2025-10-07 | 150.19 | $153.67 | 308838 |
| 2025-10-06 | 149.83 | $154.90 | 333400 |
| 2025-10-03 | 149.48 | $151.79 | 365800 |
| 2025-10-02 | 149.24 | $149.08 | 446518 |
| 2025-10-01 | 149.33 | $151.84 | 638400 |
| 2025-09-30 | 149.23 | $158.42 | 625878 |
| 2025-09-29 | 148.78 | $154.63 | 337800 |
| 2025-09-26 | 148.41 | $153.30 | 626223 |
| 2025-09-25 | 148.14 | $154.68 | 432900 |
| 2025-09-24 | 147.83 | $150.25 | 262100 |
| 2025-09-23 | 147.68 | $148.82 | 292422 |
| 2025-09-22 | 147.62 | $147.39 | 195714 |
| 2025-09-19 | 147.47 | $146.43 | 592228 |
| 2025-09-18 | 147.08 | $148.56 | 196810 |
| 2025-09-17 | 146.61 | $147.37 | 321435 |
| 2025-09-16 | 146.12 | $145.69 | 168936 |
| 2025-09-15 | 145.76 | $146.96 | 206707 |
| 2025-09-12 | 145.24 | $146.34 | 157800 |
| 2025-09-11 | 144.89 | $148.07 | 240551 |
| 2025-09-10 | 144.45 | $145.53 | 179300 |
| 2025-09-09 | 144.10 | $146.47 | 157800 |
| 2025-09-08 | 143.59 | $147.92 | 165800 |
| 2025-09-05 | 142.92 | $147.13 | 258700 |
| 2025-09-04 | 142.31 | $150.83 | 147640 |
| 2025-09-03 | 141.55 | $149.74 | 249852 |
| 2025-09-02 | 140.73 | $149.48 | 314500 |
| 2025-08-29 | 139.99 | $147.27 | 354445 |
| 2025-08-28 | 139.18 | $147.77 | 272959 |
| 2025-08-27 | 138.46 | $148.60 | 294200 |
| 2025-08-26 | 137.54 | $147.25 | 212600 |
| 2025-08-25 | 136.34 | $147.56 | 368248 |
| 2025-08-22 | 134.97 | $144.38 | 509800 |
| 2025-08-21 | 133.87 | $138.70 | 403400 |
| 2025-08-20 | 133.05 | $139.11 | 392648 |
| 2025-08-19 | 132.77 | $137.63 | 152600 |
| 2025-08-18 | 132.56 | $138.45 | 223900 |
| 2025-08-15 | 132.22 | $136.52 | 231810 |
| 2025-08-14 | 132.02 | $139.34 | 455400 |
| 2025-08-13 | 131.67 | $139.27 | 280100 |
| 2025-08-12 | 131.24 | $138.51 | 255700 |
| 2025-08-11 | 130.81 | $136.36 | 212511 |
| 2025-08-08 | 130.57 | $134.44 | 199300 |
| 2025-08-07 | 130.45 | $135.08 | 236043 |
| 2025-08-06 | 130.34 | $135.57 | 225025 |
| 2025-08-05 | 130.24 | $133.28 | 299800 |
| 2025-08-04 | 130.27 | $134.75 | 322200 |
| 2025-08-01 | 130.33 | $131.08 | 535598 |
| 2025-07-31 | 130.62 | $133.29 | 736900 |
| 2025-07-30 | 130.79 | $130.22 | 1.0M |
| 2025-07-29 | 131.05 | $123.26 | 564935 |
| 2025-07-28 | 131.65 | $120.08 | 338946 |
| 2025-07-25 | 132.37 | $122.45 | 499308 |
| 2025-07-24 | 133.13 | $122.29 | 545538 |
| 2025-07-23 | 133.74 | $133.50 | 289341 |
| 2025-07-22 | 133.59 | $133.50 | 271737 |
| 2025-07-21 | 133.42 | $131.51 | 279330 |
| 2025-07-18 | 133.32 | $132.60 | 241110 |
| 2025-07-17 | 133.12 | $132.42 | 251500 |
| 2025-07-16 | 132.98 | $130.62 | 172000 |
| 2025-07-15 | 132.97 | $129.94 | 229334 |
| 2025-07-14 | 132.98 | $131.43 | 144829 |
| 2025-07-11 | 132.97 | $132.17 | 223144 |
| 2025-07-10 | 132.89 | $132.74 | 240686 |
| 2025-07-09 | 132.85 | $133.69 | 236800 |
| 2025-07-08 | 132.72 | $133.92 | 325800 |
| 2025-07-07 | 132.32 | $135.90 | 231634 |
| 2025-07-03 | 131.73 | $136.77 | 128319 |
| 2025-07-02 | 131.11 | $136.76 | 261000 |
| 2025-07-01 | 130.60 | $135.50 | 247341 |
| 2025-06-30 | 130.22 | $135.14 | 313400 |
| 2025-06-27 | 129.86 | $134.51 | 708400 |
| 2025-06-26 | 129.50 | $137.63 | 480500 |
| 2025-06-25 | 128.95 | $134.51 | 477800 |
| 2025-06-24 | 128.62 | $130.50 | 198042 |
| 2025-06-23 | 128.47 | $130.14 | 226253 |
| 2025-06-20 | 128.32 | $129.56 | 420300 |
| 2025-06-18 | 128.12 | $128.49 | 207133 |
| 2025-06-17 | 128.06 | $129.64 | 284838 |
| 2025-06-16 | 127.98 | $130.43 | 191400 |
| 2025-06-13 | 127.80 | $130.14 | 269000 |
| 2025-06-12 | 127.64 | $131.18 | 274400 |
| 2025-06-11 | 127.53 | $130.74 | 309500 |
| 2025-06-10 | 127.49 | $131.94 | 257600 |
| 2025-06-09 | 127.50 | $131.07 | 336000 |
| 2025-06-06 | 127.59 | $125.78 | 227401 |
| 2025-06-05 | 127.99 | $124.07 | 197700 |
| 2025-06-04 | 128.46 | $124.38 | 278600 |
| 2025-06-03 | 128.95 | $126.56 | 218733 |
| 2025-06-02 | 129.40 | $128.08 | 208216 |
| 2025-05-30 | 129.70 | $127.91 | 303495 |
| 2025-05-29 | 129.93 | $127.24 | 146944 |
| 2025-05-28 | 130.27 | $126.69 | 216776 |
| 2025-05-27 | 130.61 | $127.92 | 212515 |
| 2025-05-23 | 130.85 | $127.50 | 258120 |
| 2025-05-22 | 131.07 | $127.00 | 364501 |
| 2025-05-21 | 131.30 | $125.73 | 251912 |
| 2025-05-20 | 131.05 | $127.13 | 250933 |
| 2025-05-19 | 130.78 | $128.15 | 243224 |
| 2025-05-16 | 130.39 | $126.69 | 370532 |
| 2025-05-15 | 130.13 | $127.12 | 272000 |
| 2025-05-14 | 129.78 | $128.97 | 376700 |
| 2025-05-13 | 129.38 | $129.91 | 404400 |
| 2025-05-12 | 128.94 | $132.16 | 343841 |
| 2025-05-09 | 128.37 | $132.75 | 282821 |
| 2025-05-08 | 127.70 | $133.93 | 213400 |
| 2025-05-07 | 127.01 | $133.45 | 282800 |
| 2025-05-06 | 126.24 | $134.20 | 396212 |
| 2025-05-05 | 125.54 | $135.56 | 308200 |
| 2025-05-02 | 124.91 | $133.91 | 310100 |
| 2025-05-01 | 124.58 | $132.65 | 251400 |
| 2025-04-30 | 124.05 | $133.96 | 532600 |
| 2025-04-29 | 123.41 | $133.46 | 467800 |
| 2025-04-28 | 122.75 | $132.68 | 641600 |
| 2025-04-25 | 122.08 | $131.95 | 445200 |
| 2025-04-24 | 121.49 | $131.72 | 837360 |
| 2025-04-23 | 120.92 | $120.71 | 514000 |
| 2025-04-22 | 120.81 | $121.61 | 310100 |
| 2025-04-21 | 120.62 | $120.42 | 268112 |
| 2025-04-17 | 120.44 | $121.44 | 269715 |
| 2025-04-16 | 120.24 | $120.06 | 264501 |
| 2025-04-15 | 120.15 | $120.97 | 315100 |
| 2025-04-14 | 119.95 | $121.30 | 458833 |
| 2025-04-11 | 119.74 | $120.62 | 400709 |
| 2025-04-10 | 119.55 | $119.37 | 406611 |
| 2025-04-09 | 119.24 | $120.19 | 682739 |
| 2025-04-08 | 118.90 | $118.00 | 425800 |
| 2025-04-07 | 118.80 | $120.16 | 524118 |
| 2025-04-04 | 118.50 | $123.03 | 767600 |
| 2025-04-03 | 118.12 | $127.31 | 548350 |
| 2025-04-02 | 117.52 | $122.08 | 276900 |
| 2025-04-01 | 117.11 | $121.05 | 230400 |
| 2025-03-31 | 116.63 | $120.32 | 373900 |
| 2025-03-28 | 116.21 | $119.36 | 146302 |
| 2025-03-27 | 115.85 | $120.15 | 161403 |
| 2025-03-26 | 115.40 | $120.18 | 168848 |
| 2025-03-25 | 114.96 | $118.59 | 158518 |
| 2025-03-24 | 114.76 | $117.74 | 236616 |
| 2025-03-21 | 114.59 | $116.87 | 573342 |
| 2025-03-20 | 114.47 | $117.46 | 289100 |
| 2025-03-19 | 114.31 | $118.16 | 198700 |
| 2025-03-18 | 114.21 | $117.03 | 191941 |
| 2025-03-17 | 114.23 | $117.07 | 187200 |
| 2025-03-14 | 114.23 | $116.94 | 234500 |
| 2025-03-13 | 114.27 | $113.04 | 237600 |
| 2025-03-12 | 114.45 | $113.42 | 337736 |
| 2025-03-11 | 114.49 | $115.97 | 441900 |
| 2025-03-10 | 114.38 | $114.30 | 327240 |
| 2025-03-07 | 114.32 | $115.42 | 353212 |
| 2025-03-06 | 114.14 | $115.34 | 325800 |
| 2025-03-05 | 114.07 | $113.76 | 299600 |
| 2025-03-04 | 114.01 | $111.56 | 338804 |
| 2025-03-03 | 113.85 | $111.81 | 216400 |
| 2025-02-28 | 113.72 | $112.28 | 232700 |
| 2025-02-27 | 113.72 | $110.97 | 211100 |
| 2025-02-26 | 113.77 | $111.37 | 215227 |
| 2025-02-25 | 113.78 | $114.60 | 325350 |
| 2025-02-24 | 113.68 | $114.36 | 268649 |
| 2025-02-21 | 113.64 | $114.59 | 240300 |
| 2025-02-20 | 113.59 | $114.30 | 251916 |
| 2025-02-19 | 113.50 | $116.12 | 213321 |
| 2025-02-18 | 113.34 | $117.28 | 231300 |
| 2025-02-14 | 113.08 | $117.25 | 286235 |
| 2025-02-13 | 112.81 | $117.75 | 318500 |
| 2025-02-12 | 112.48 | $116.51 | 295239 |
| 2025-02-11 | 112.16 | $114.33 | 211500 |
| 2025-02-10 | 111.89 | $113.64 | 239603 |
| 2025-02-07 | 111.54 | $113.20 | 184838 |
| 2025-02-06 | 111.22 | $111.84 | 217300 |
| 2025-02-05 | 110.96 | $113.83 | 250000 |
| 2025-02-04 | 110.47 | $112.59 | 268400 |
| 2025-02-03 | 110.01 | $108.38 | 212800 |
| 2025-01-31 | 109.72 | $109.15 | 273700 |
| 2025-01-30 | 109.44 | $112.42 | 271800 |
| 2025-01-29 | 108.97 | $111.94 | 291622 |
| 2025-01-28 | 108.52 | $111.56 | 194326 |
| 2025-01-27 | 108.12 | $112.63 | 251500 |
| 2025-01-24 | 107.65 | $113.42 | 234200 |
| 2025-01-23 | 107.13 | $113.68 | 158200 |
| 2025-01-22 | 106.58 | $112.40 | 143900 |
| 2025-01-21 | 106.11 | $113.00 | 179318 |
| 2025-01-17 | 105.49 | $112.14 | 266303 |
| 2025-01-16 | 105.13 | $111.82 | 163112 |
| 2025-01-15 | 104.81 | $111.15 | 236039 |
| 2025-01-14 | 104.57 | $110.06 | 285400 |
| 2025-01-13 | 104.49 | $108.97 | 256716 |
| 2025-01-10 | 104.53 | $106.61 | 258838 |
| 2025-01-08 | 104.59 | $106.81 | 268100 |
| 2025-01-07 | 104.56 | $106.67 | 208800 |
| 2025-01-06 | 104.48 | $104.07 | 280328 |
| 2025-01-03 | 104.58 | $103.23 | 158300 |
| 2025-01-02 | 104.75 | $102.59 | 155447 |
| 2024-12-31 | 104.95 | $103.60 | 173400 |
| 2024-12-30 | 105.13 | $102.95 | 138100 |
| 2024-12-27 | 105.42 | $103.10 | 116200 |
| 2024-12-26 | 105.70 | $103.45 | 103300 |
| 2024-12-24 | 105.88 | $103.25 | 56438 |
| 2024-12-23 | 106.12 | $102.98 | 192800 |
| 2024-12-20 | 106.19 | $102.83 | 655800 |
| 2024-12-19 | 106.19 | $102.97 | 250500 |
| 2024-12-18 | 106.31 | $100.54 | 275349 |
| 2024-12-17 | 106.53 | $104.85 | 274833 |
| 2024-12-16 | 106.59 | $105.50 | 194300 |
| 2024-12-13 | 106.60 | $106.30 | 265522 |
| 2024-12-12 | 106.64 | $108.60 | 186800 |
| 2024-12-11 | 106.70 | $109.64 | 351132 |
| 2024-12-10 | 106.61 | $107.79 | 319100 |
| 2024-12-09 | 106.65 | $106.38 | 254100 |
| 2024-12-06 | 106.79 | $104.99 | 149830 |
| 2024-12-05 | 106.92 | $105.97 | 132521 |
| 2024-12-04 | 107.12 | $106.73 | 153127 |
| 2024-12-03 | 107.14 | $106.58 | 145800 |
| 2024-12-02 | 107.12 | $107.11 | 185600 |
| 2024-11-29 | 107.07 | $108.86 | 132908 |
| 2024-11-27 | 106.80 | $108.67 | 209500 |
| 2024-11-26 | 106.63 | $107.10 | 260900 |
| 2024-11-25 | 106.57 | $107.94 | 301627 |
| 2024-11-22 | 106.47 | $104.40 | 371337 |
| 2024-11-21 | 106.53 | $102.97 | 231500 |
| 2024-11-20 | 106.49 | $105.20 | 155812 |
| 2024-11-19 | 106.74 | $105.06 | 210800 |
| 2024-11-18 | 107.04 | $106.00 | 267526 |
| 2024-11-15 | 107.31 | $105.77 | 199409 |
| 2024-11-14 | 107.66 | $107.09 | 233721 |
| 2024-11-13 | 108.01 | $109.75 | 175907 |
| 2024-11-12 | 108.26 | $107.93 | 166234 |
| 2024-11-11 | 108.57 | $108.50 | 534400 |
| 2024-11-08 | 108.83 | $109.08 | 231700 |
| 2024-11-07 | 109.06 | $107.73 | 244400 |
| 2024-11-06 | 109.30 | $109.97 | 511131 |
| 2024-11-05 | 109.49 | $107.08 | 164134 |
| 2024-11-04 | 109.79 | $106.12 | 190000 |
| 2024-11-01 | 110.14 | $106.08 | 255737 |
| 2024-10-31 | 110.53 | $103.47 | 304200 |
| 2024-10-30 | 110.94 | $105.43 | 205831 |
| 2024-10-29 | 111.30 | $105.81 | 495935 |
| 2024-10-28 | 111.72 | $105.97 | 564700 |
| 2024-10-25 | 112.16 | $105.54 | 748245 |
| 2024-10-24 | 112.61 | $102.26 | 501717 |
| 2024-10-23 | 113.22 | $110.14 | 218300 |
| 2024-10-22 | 113.39 | $111.04 | 226800 |
| 2024-10-21 | 113.60 | $111.41 | 133049 |
| 2024-10-18 | 113.93 | $112.75 | 210400 |
| 2024-10-17 | 114.16 | $114.23 | 103800 |
| 2024-10-16 | 114.40 | $114.72 | 348737 |
| 2024-10-15 | 114.62 | $114.08 | 523800 |
| 2024-10-14 | 114.83 | $113.64 | 176400 |
| 2024-10-11 | 115.05 | $113.69 | 171300 |
| 2024-10-10 | 115.22 | $112.62 | 196906 |
| 2024-10-09 | 115.39 | $113.81 | 221103 |
| 2024-10-08 | 115.42 | $112.99 | 147400 |
| 2024-10-07 | 115.45 | $113.04 | 236800 |
| 2024-10-04 | 115.67 | $113.89 | 153249 |
| 2024-10-03 | 115.92 | $111.65 | 146500 |
| 2024-10-02 | 116.29 | $112.79 | 149918 |
| 2024-10-01 | 116.62 | $114.19 | 157928 |
| 2024-09-30 | 116.80 | $114.80 | 184300 |
| 2024-09-27 | 117.06 | $114.51 | 208601 |
| 2024-09-26 | 117.21 | $114.39 | 167703 |
| 2024-09-25 | 117.28 | $113.63 | 234808 |
| 2024-09-24 | 117.41 | $115.14 | 135131 |
| 2024-09-23 | 117.56 | $118.02 | 134913 |
| 2024-09-20 | 117.59 | $117.37 | 582100 |
| 2024-09-19 | 117.55 | $119.10 | 184406 |
| 2024-09-18 | 117.46 | $119.14 | 210007 |
| 2024-09-17 | 117.34 | $118.23 | 143333 |
| 2024-09-16 | 117.41 | $117.92 | 204600 |
| 2024-09-13 | 117.49 | $117.16 | 192700 |
| 2024-09-12 | 117.57 | $115.99 | 253500 |
| 2024-09-11 | 117.67 | $114.53 | 199200 |
| 2024-09-10 | 117.85 | $113.52 | 172300 |
| 2024-09-09 | 117.97 | $117.51 | 232700 |
| 2024-09-06 | 117.82 | $118.74 | 212200 |
| 2024-09-05 | 117.54 | $119.10 | 163130 |
| 2024-09-04 | 117.17 | $119.47 | 175600 |
| 2024-09-03 | 116.70 | $117.73 | 183400 |
| 2024-08-30 | 116.23 | $120.09 | 269800 |
| 2024-08-29 | 115.80 | $117.38 | 177236 |
| 2024-08-28 | 115.57 | $115.81 | 147106 |
| 2024-08-27 | 115.36 | $116.32 | 182000 |
| 2024-08-26 | 115.14 | $118.16 | 171418 |
| 2024-08-23 | 114.69 | $118.52 | 311337 |
| 2024-08-22 | 114.36 | $116.54 | 228300 |
| 2024-08-21 | 114.14 | $117.30 | 181542 |
| 2024-08-20 | 113.78 | $116.85 | 191708 |
| 2024-08-19 | 113.39 | $119.64 | 285800 |
| 2024-08-16 | 112.87 | $119.43 | 291834 |
| 2024-08-15 | 112.30 | $118.81 | 233600 |
| 2024-08-14 | 111.77 | $117.87 | 275322 |
| 2024-08-13 | 111.36 | $118.20 | 258200 |
| 2024-08-12 | 111.03 | $115.86 | 329833 |
| 2024-08-09 | 110.70 | $114.67 | 225000 |
| 2024-08-08 | 110.19 | $113.12 | 297100 |
| 2024-08-07 | 109.71 | $111.64 | 306926 |
| 2024-08-06 | 109.27 | $110.00 | 415086 |
| 2024-08-05 | 108.88 | $108.41 | 550161 |
| 2024-08-02 | 108.57 | $111.52 | 399529 |
| 2024-08-01 | 108.10 | $112.68 | 378013 |
| 2024-07-31 | 107.64 | $111.60 | 261500 |
| 2024-07-30 | 107.29 | $111.91 | 280800 |
| 2024-07-29 | 106.90 | $109.18 | 276300 |
| 2024-07-26 | 106.68 | $111.87 | 505915 |
| 2024-07-25 | 106.38 | $112.26 | 561100 |
| 2024-07-24 | 106.11 | $110.06 | 417900 |
| 2024-07-23 | 105.89 | $108.99 | 269229 |
| 2024-07-22 | 105.74 | $109.34 | 243100 |
| 2024-07-19 | 105.59 | $108.00 | 247200 |
| 2024-07-18 | 105.54 | $108.28 | 248520 |
| 2024-07-17 | 105.59 | $109.57 | 382800 |
| 2024-07-16 | 105.58 | $111.71 | 402431 |
| 2024-07-15 | 105.40 | $109.11 | 433384 |
| 2024-07-12 | 105.47 | $104.51 | 249126 |
| 2024-07-11 | 105.96 | $103.63 | 623700 |
| 2024-07-10 | 106.32 | $102.80 | 191100 |
| 2024-07-09 | 106.74 | $102.10 | 271400 |
| 2024-07-08 | 107.25 | $102.33 | 291576 |
| 2024-07-05 | 107.88 | $102.00 | 235148 |
| 2024-07-03 | 108.58 | $103.53 | 109700 |
| 2024-07-02 | 109.13 | $104.64 | 305600 |
| 2024-07-01 | 109.78 | $104.02 | 411328 |
| 2024-06-28 | 110.47 | $104.88 | 954707 |
| 2024-06-27 | 111.09 | $105.80 | 335747 |
| 2024-06-26 | 111.60 | $106.95 | 467900 |
| 2024-06-25 | 112.17 | $105.57 | 235764 |
| 2024-06-24 | 112.83 | $106.04 | 312200 |
| 2024-06-21 | 113.34 | $106.30 | 571400 |
| 2024-06-20 | 113.86 | $107.10 | 217100 |
| 2024-06-18 | 114.47 | $109.27 | 282300 |
| 2024-06-17 | 115.04 | $109.31 | 274439 |
| 2024-06-14 | 115.45 | $108.16 | 270000 |
| 2024-06-13 | 115.91 | $110.47 | 237700 |
| 2024-06-12 | 116.18 | $114.24 | 186012 |
| 2024-06-11 | 116.30 | $110.95 | 161500 |
| 2024-06-10 | 116.65 | $111.06 | 180329 |
| 2024-06-07 | 117.06 | $112.47 | 231714 |
| 2024-06-06 | 117.46 | $114.84 | 277046 |
| 2024-06-05 | 117.65 | $116.03 | 119203 |
| 2024-06-04 | 117.80 | $114.57 | 156438 |
| 2024-06-03 | 117.90 | $117.55 | 117200 |
| 2024-05-31 | 117.84 | $117.92 | 178700 |
| 2024-05-30 | 117.68 | $117.21 | 134800 |
| 2024-05-29 | 117.56 | $116.00 | 151738 |
| 2024-05-28 | 117.41 | $118.33 | 160000 |
| 2024-05-24 | 117.26 | $118.68 | 153939 |
| 2024-05-23 | 117.11 | $116.24 | 137741 |
| 2024-05-22 | 117.03 | $116.76 | 170600 |
| 2024-05-21 | 117.79 | $119.35 | 285631 |
| 2024-05-20 | 118.45 | $120.73 | 300714 |
| 2024-05-17 | 118.94 | $117.53 | 367100 |
| 2024-05-16 | 119.59 | $117.24 | 221315 |
| 2024-05-15 | 120.16 | $115.87 | 134100 |
| 2024-05-14 | 120.85 | $116.64 | 159932 |
| 2024-05-13 | 121.53 | $118.04 | 150900 |
| 2024-05-10 | 122.19 | $119.21 | 116145 |
| 2024-05-09 | 122.83 | $120.51 | 156600 |
| 2024-05-08 | 123.37 | $118.50 | 173300 |
| 2024-05-07 | 123.92 | $119.02 | 280910 |
| 2024-05-06 | 124.27 | $116.61 | 293806 |
| 2024-05-03 | 124.72 | $116.35 | 166600 |
| 2024-05-02 | 125.14 | $114.86 | 168031 |
| 2024-05-01 | 125.56 | $114.73 | 318329 |
| 2024-04-30 | 126.07 | $112.98 | 347237 |
| 2024-04-29 | 126.60 | $115.35 | 394624 |
| 2024-04-26 | 127.11 | $115.71 | 626200 |
| 2024-04-25 | 127.70 | $114.61 | 1.1M |
| 2024-04-24 | 128.28 | $132.03 | 354126 |
| 2024-04-23 | 127.87 | $132.50 | 340401 |
| 2024-04-22 | 127.39 | $130.59 | 231635 |
| 2024-04-19 | 126.93 | $130.41 | 215900 |
| 2024-04-18 | 126.56 | $128.72 | 188332 |
| 2024-04-17 | 126.12 | $129.64 | 150841 |
| 2024-04-16 | 125.52 | $130.32 | 201526 |
| 2024-04-15 | 124.94 | $131.07 | 245300 |
| 2024-04-12 | 124.32 | $132.07 | 210733 |
| 2024-04-11 | 123.61 | $131.38 | 214087 |
| 2024-04-10 | 123.06 | $129.47 | 371100 |
| 2024-04-09 | 122.52 | $125.93 | 79846 |
| 2024-04-08 | 122.05 | $125.73 | 130000 |
| 2024-04-05 | 121.56 | $124.77 | 145000 |
| 2024-04-04 | 121.06 | $123.18 | 128520 |
| 2024-04-03 | 120.66 | $124.87 | 95300 |
| 2024-04-02 | 120.14 | $123.66 | 184030 |
| 2024-04-01 | 119.70 | $125.52 | 183400 |
| 2024-03-28 | 119.18 | $127.54 | 215900 |
| 2024-03-27 | 118.53 | $126.21 | 141515 |
| 2024-03-26 | 118.01 | $123.85 | 201600 |
| 2024-03-25 | 117.63 | $122.81 | 172500 |
| 2024-03-22 | 117.35 | $121.50 | 175700 |
| 2024-03-21 | 117.15 | $122.86 | 203100 |
| 2024-03-20 | 116.95 | $120.11 | 139940 |
| 2024-03-19 | 116.81 | $117.46 | 295600 |
| 2024-03-18 | 116.80 | $118.85 | 213600 |
| 2024-03-15 | 116.77 | $118.68 | 478500 |
| 2024-03-14 | 116.81 | $117.81 | 178541 |
| 2024-03-13 | 116.95 | $120.36 | 200014 |
| 2024-03-12 | 116.81 | $118.73 | 140000 |
| 2024-03-11 | 116.83 | $116.53 | 179700 |
| 2024-03-08 | 116.92 | $115.83 | 137000 |
| 2024-03-07 | 116.98 | $114.77 | 138800 |
| 2024-03-06 | 117.04 | $115.17 | 112200 |
| 2024-03-05 | 117.07 | $114.64 | 113300 |
| 2024-03-04 | 117.21 | $114.83 | 136600 |
| 2024-03-01 | 117.27 | $115.04 | 163900 |
| 2024-02-29 | 117.50 | $114.50 | 264242 |
| 2024-02-28 | 117.52 | $115.89 | 186800 |
| 2024-02-27 | 117.60 | $116.22 | 221146 |
| 2024-02-26 | 117.61 | $117.15 | 138137 |
| 2024-02-23 | 117.55 | $117.54 | 136100 |
| 2024-02-22 | 117.43 | $118.83 | 203200 |
| 2024-02-21 | 117.20 | $117.29 | 209300 |
| 2024-02-20 | 117.07 | $117.27 | 257724 |
| 2024-02-16 | 116.97 | $118.37 | 340600 |
| 2024-02-15 | 116.70 | $119.34 | 213949 |
| 2024-02-14 | 116.26 | $120.61 | 204627 |
| 2024-02-13 | 115.73 | $117.73 | 297700 |
| 2024-02-12 | 115.35 | $119.01 | 174540 |
| 2024-02-09 | 114.90 | $118.37 | 174243 |
| 2024-02-08 | 114.43 | $116.95 | 179540 |
| 2024-02-07 | 114.05 | $116.05 | 239300 |
| 2024-02-06 | 113.58 | $115.83 | 229733 |
| 2024-02-05 | 113.20 | $117.32 | 276800 |
| 2024-02-02 | 112.65 | $116.09 | 192349 |
| 2024-02-01 | 112.17 | $119.68 | 353509 |
| 2024-01-31 | 111.45 | $114.77 | 347018 |
| 2024-01-30 | 111.06 | $117.55 | 234000 |
| 2024-01-29 | 110.60 | $116.54 | 224845 |
| 2024-01-26 | 110.19 | $115.86 | 132912 |
| 2024-01-25 | 109.87 | $115.04 | 184400 |
| 2024-01-24 | 109.65 | $114.25 | 126100 |
| 2024-01-23 | 109.43 | $114.71 | 122400 |
| 2024-01-22 | 109.22 | $115.36 | 188200 |
| 2024-01-19 | 108.90 | $112.87 | 275500 |
| 2024-01-18 | 108.78 | $110.52 | 160200 |
| 2024-01-17 | 108.71 | $110.12 | 143800 |
| 2024-01-16 | 108.75 | $110.09 | 156105 |
| 2024-01-12 | 108.77 | $110.11 | 167706 |
| 2024-01-11 | 109.02 | $108.82 | 246014 |
| 2024-01-10 | 109.30 | $109.48 | 221136 |
| 2024-01-09 | 109.57 | $106.59 | 149500 |
| 2024-01-08 | 109.93 | $108.27 | 224138 |
| 2024-01-05 | 110.19 | $106.28 | 173146 |
| 2024-01-04 | 110.53 | $106.50 | 250300 |
| 2024-01-03 | 110.90 | $105.21 | 215000 |
| 2024-01-02 | 111.34 | $106.95 | 225606 |
| 2023-12-29 | 111.64 | $108.39 | 200700 |
| 2023-12-28 | 111.82 | $108.40 | 198403 |
| 2023-12-27 | 111.94 | $109.39 | 145115 |
| 2023-12-26 | 111.98 | $110.68 | 135326 |
| 2023-12-22 | 112.06 | $109.93 | 170900 |
| 2023-12-21 | 112.17 | $110.46 | 168129 |
| 2023-12-20 | 112.22 | $108.94 | 205000 |
| 2023-12-19 | 112.37 | $110.39 | 253900 |
| 2023-12-18 | 112.46 | $109.14 | 264419 |
| 2023-12-15 | 112.60 | $110.88 | 537100 |
| 2023-12-14 | 112.60 | $110.57 | 373100 |
| 2023-12-13 | 112.67 | $115.20 | 278108 |
| 2023-12-12 | 112.46 | $114.43 | 226600 |
| 2023-12-11 | 112.15 | $114.71 | 167831 |
| 2023-12-08 | 111.88 | $113.96 | 143900 |
| 2023-12-07 | 111.64 | $113.48 | 166010 |
| 2023-12-06 | 111.42 | $112.93 | 161800 |
| 2023-12-05 | 111.21 | $113.89 | 194826 |
| 2023-12-04 | 111.01 | $114.05 | 272447 |
| 2023-12-01 | 110.77 | $112.92 | 313911 |
| 2023-11-30 | 110.59 | $112.00 | 346728 |
| 2023-11-29 | 110.36 | $110.79 | 179511 |
| 2023-11-28 | 110.26 | $110.22 | 130900 |
| 2023-11-27 | 110.20 | $112.23 | 136441 |
| 2023-11-24 | 109.95 | $112.20 | 80600 |
| 2023-11-22 | 109.85 | $111.42 | 148415 |
| 2023-11-21 | 109.35 | $112.01 | 181532 |
| 2023-11-20 | 108.84 | $112.25 | 259600 |
| 2023-11-17 | 108.32 | $111.89 | 298900 |
| 2023-11-16 | 107.82 | $110.80 | 168617 |
| 2023-11-15 | 107.46 | $112.05 | 203200 |
| 2023-11-14 | 107.09 | $110.99 | 303600 |
| 2023-11-13 | 106.82 | $108.29 | 224900 |
| 2023-11-10 | 106.54 | $109.17 | 154615 |
| 2023-11-09 | 106.06 | $109.17 | 148400 |
| 2023-11-08 | 105.62 | $109.07 | 127304 |
| 2023-11-07 | 105.24 | $108.86 | 183714 |
| 2023-11-06 | 104.83 | $109.88 | 164610 |
| 2023-11-03 | 104.42 | $109.10 | 188930 |
| 2023-11-02 | 104.00 | $109.37 | 181600 |
| 2023-11-01 | 103.58 | $107.40 | 214200 |
| 2023-10-31 | 103.24 | $108.92 | 260100 |
| 2023-10-30 | 102.79 | $108.96 | 368500 |
| 2023-10-27 | 102.35 | $107.10 | 312224 |
| 2023-10-26 | 102.01 | $110.31 | 536419 |
| 2023-10-25 | 101.54 | $101.43 | 268026 |
| 2023-10-24 | 101.34 | $101.81 | 270900 |
| 2023-10-23 | 101.12 | $101.91 | 176100 |
| 2023-10-20 | 100.94 | $101.77 | 279400 |
| 2023-10-19 | 100.71 | $103.68 | 359000 |
| 2023-10-18 | 100.33 | $104.51 | 197229 |
| 2023-10-17 | 99.88 | $105.66 | 376300 |
| 2023-10-16 | 99.41 | $102.71 | 229600 |
| 2023-10-13 | 99.07 | $99.65 | 110842 |
| 2023-10-12 | 98.88 | $100.38 | 101800 |
| 2023-10-11 | 98.64 | $101.35 | 129600 |
| 2023-10-10 | 98.35 | $100.78 | 177549 |
| 2023-10-09 | 97.95 | $101.51 | 243239 |
| 2023-10-06 | 97.44 | $100.73 | 272609 |
| 2023-10-05 | 96.81 | $101.04 | 272001 |
| 2023-10-04 | 96.20 | $100.57 | 212220 |
| 2023-10-03 | 95.69 | $99.91 | 207127 |
| 2023-10-02 | 95.20 | $100.14 | 183908 |
| 2023-09-29 | 94.78 | $100.38 | 159561 |
| 2023-09-28 | 94.23 | $100.92 | 245100 |
| 2023-09-27 | 93.63 | $97.45 | 141200 |
| 2023-09-26 | 93.23 | $97.30 | 193900 |
| 2023-09-25 | 92.83 | $98.44 | 334400 |
| 2023-09-22 | 92.38 | $97.18 | 299900 |
| 2023-09-21 | 91.97 | $95.94 | 144300 |
| 2023-09-20 | 91.66 | $95.48 | 88321 |
| 2023-09-19 | 91.38 | $96.40 | 137424 |
| 2023-09-18 | 91.08 | $95.77 | 123700 |
| 2023-09-15 | 90.84 | $95.88 | 458422 |
| 2023-09-14 | 90.62 | $95.69 | 199002 |
| 2023-09-13 | 90.49 | $95.49 | 232100 |
| 2023-09-12 | 90.38 | $92.83 | 154926 |
| 2023-09-11 | 90.48 | $91.18 | 198200 |
| 2023-09-08 | 90.72 | $88.15 | 88500 |
| 2023-09-07 | 91.12 | $88.97 | 145000 |
| 2023-09-06 | 91.49 | $90.24 | 122700 |
| 2023-09-05 | 91.82 | $90.24 | 164806 |
| 2023-09-01 | 92.28 | $91.67 | 177613 |
| 2023-08-31 | 92.68 | $89.32 | 130106 |
| 2023-08-30 | 93.16 | $89.03 | 88700 |
| 2023-08-29 | 93.56 | $89.47 | 100575 |
| 2023-08-28 | 93.97 | $89.19 | 88036 |
| 2023-08-25 | 94.27 | $89.40 | 95400 |
| 2023-08-24 | 94.58 | $88.99 | 101800 |
| 2023-08-23 | 95.01 | $89.79 | 100921 |
| 2023-08-22 | 95.39 | $89.80 | 134600 |
| 2023-08-21 | 95.74 | $90.50 | 121459 |
| 2023-08-18 | 96.05 | $90.88 | 423604 |
| 2023-08-17 | 96.38 | $91.61 | 131320 |
| 2023-08-16 | 96.68 | $93.03 | 143800 |
| 2023-08-15 | 96.92 | $93.38 | 154100 |
| 2023-08-14 | 97.13 | $94.78 | 139400 |
| 2023-08-11 | 97.17 | $95.98 | 116423 |
| 2023-08-10 | 97.12 | $96.20 | 115500 |
| 2023-08-09 | 97.07 | $96.23 | 104500 |
| 2023-08-08 | 97.03 | $96.81 | 137000 |
| 2023-08-07 | 96.90 | $99.44 | 436500 |
| 2023-08-04 | 96.65 | $99.84 | 320135 |
| 2023-08-03 | 96.25 | $98.75 | 211504 |
| 2023-08-02 | 95.90 | $97.10 | 118911 |
| 2023-08-01 | 95.64 | $97.69 | 199910 |
| 2023-07-31 | 95.44 | $95.28 | 258400 |
| 2023-07-28 | 95.35 | $95.42 | 196633 |
| 2023-07-27 | 95.21 | $97.65 | 320700 |
| 2023-07-26 | 94.94 | $97.36 | 212503 |
| 2023-07-25 | 94.73 | $96.83 | 94105 |
| 2023-07-24 | 94.48 | $96.75 | 115006 |
| 2023-07-21 | 94.27 | $97.46 | 140600 |
| 2023-07-20 | 94.05 | $97.57 | 128600 |
| 2023-07-19 | 93.85 | $97.88 | 141000 |
| 2023-07-18 | 93.68 | $97.52 | 190328 |
| 2023-07-17 | 93.49 | $95.71 | 98500 |
| 2023-07-14 | 93.41 | $94.81 | 115016 |
| 2023-07-13 | 93.39 | $95.34 | 76817 |
| 2023-07-12 | 93.36 | $95.31 | 147200 |
| 2023-07-11 | 93.38 | $94.32 | 154400 |
| 2023-07-10 | 93.49 | $94.36 | 189210 |
| 2023-07-07 | 93.65 | $91.97 | 272232 |
| 2023-07-06 | 94.01 | $91.68 | 128432 |
| 2023-07-05 | 94.37 | $91.96 | 187242 |
| 2023-07-03 | 94.63 | $93.68 | 106926 |
| 2023-06-30 | 94.96 | $93.33 | 278180 |
| 2023-06-29 | 95.16 | $92.69 | 213017 |
| 2023-06-28 | 95.45 | $92.21 | 206400 |
| 2023-06-27 | 95.76 | $93.18 | 234710 |
| 2023-06-26 | 95.95 | $91.77 | 174900 |
| 2023-06-23 | 96.20 | $92.74 | 974324 |
| 2023-06-22 | 96.43 | $92.98 | 224502 |
| 2023-06-21 | 96.74 | $93.61 | 185633 |
| 2023-06-20 | 97.09 | $94.39 | 269146 |
| 2023-06-16 | 97.47 | $93.82 | 569620 |
| 2023-06-15 | 97.93 | $94.14 | 240700 |
| 2023-06-14 | 98.39 | $94.39 | 209438 |
| 2023-06-13 | 98.82 | $94.70 | 190617 |
| 2023-06-12 | 99.24 | $95.63 | 207500 |
| 2023-06-09 | 99.56 | $96.65 | 418600 |
| 2023-06-08 | 99.80 | $97.55 | 168900 |
| 2023-06-07 | 100.09 | $99.10 | 249000 |
| 2023-06-06 | 100.33 | $98.90 | 231715 |
| 2023-06-05 | 100.57 | $97.18 | 165227 |
| 2023-06-02 | 100.95 | $100.15 | 234000 |
| 2023-06-01 | 101.03 | $97.40 | 140607 |
| 2023-05-31 | 101.22 | $98.54 | 222200 |
| 2023-05-30 | 101.38 | $98.44 | 129200 |
| 2023-05-26 | 101.50 | $97.00 | 138000 |
| 2023-05-25 | 101.80 | $96.68 | 123034 |
| 2023-05-24 | 102.10 | $97.35 | 164020 |
| 2023-05-23 | 102.00 | $99.13 | 126736 |
| 2023-05-22 | 101.84 | $100.69 | 112143 |
| 2023-05-19 | 101.63 | $101.86 | 124349 |
| 2023-05-18 | 101.38 | $103.20 | 100939 |
| 2023-05-17 | 101.07 | $103.27 | 162600 |
| 2023-05-16 | 100.79 | $103.02 | 103003 |
| 2023-05-15 | 100.44 | $103.03 | 280700 |
| 2023-05-12 | 100.13 | $102.00 | 246700 |
| 2023-05-11 | 99.83 | $101.49 | 211900 |
| 2023-05-10 | 99.58 | $103.40 | 116909 |
| 2023-05-09 | 99.21 | $103.78 | 115430 |
| 2023-05-08 | 98.84 | $103.73 | 117129 |
| 2023-05-05 | 98.43 | $104.80 | 168730 |
| 2023-05-04 | 97.85 | $101.87 | 160415 |
| 2023-05-03 | 97.41 | $101.06 | 151411 |
| 2023-05-02 | 97.05 | $101.84 | 153239 |
| 2023-05-01 | 96.75 | $100.79 | 188300 |
| 2023-04-28 | 96.48 | $103.03 | 215400 |
| 2023-04-27 | 96.03 | $102.70 | 305848 |
| 2023-04-26 | 95.63 | $95.31 | 200426 |
| 2023-04-25 | 95.57 | $95.90 | 123100 |
| 2023-04-24 | 95.42 | $96.54 | 74000 |
| 2023-04-21 | 95.25 | $96.87 | 151346 |
| 2023-04-20 | 95.02 | $96.93 | 98900 |
| 2023-04-19 | 94.75 | $97.61 | 121300 |
| 2023-04-18 | 94.59 | $96.20 | 169416 |
| 2023-04-17 | 94.33 | $96.72 | 89703 |
| 2023-04-14 | 93.97 | $96.06 | 117900 |
| 2023-04-13 | 93.82 | $96.51 | 88724 |
| 2023-04-12 | 93.60 | $95.97 | 134644 |
| 2023-04-11 | 93.38 | $96.31 | 160000 |
| 2023-04-10 | 92.97 | $95.60 | 211300 |
| 2023-04-06 | 92.60 | $93.26 | 210500 |
| 2023-04-05 | 92.35 | $93.07 | 173100 |
| 2023-04-04 | 92.07 | $93.73 | 162518 |
| 2023-04-03 | 91.80 | $95.84 | 161518 |
| 2023-03-31 | 91.46 | $95.37 | 209254 |
| 2023-03-30 | 91.19 | $94.12 | 149033 |
| 2023-03-29 | 90.95 | $94.59 | 166600 |
| 2023-03-28 | 90.65 | $94.15 | 193000 |
| 2023-03-27 | 90.35 | $93.04 | 151104 |
| 2023-03-24 | 90.13 | $93.03 | 198106 |
| 2023-03-23 | 89.92 | $92.29 | 213245 |
| 2023-03-22 | 89.74 | $91.43 | 229800 |
| 2023-03-21 | 89.63 | $94.56 | 253726 |
| 2023-03-20 | 89.31 | $90.95 | 237400 |
| 2023-03-17 | 89.32 | $89.54 | 469400 |
| 2023-03-16 | 89.40 | $93.05 | 195300 |
| 2023-03-15 | 89.28 | $92.00 | 284103 |
| 2023-03-14 | 89.19 | $91.69 | 333300 |
| 2023-03-13 | 89.10 | $88.08 | 319700 |
| 2023-03-10 | 89.18 | $88.21 | 322634 |
| 2023-03-09 | 89.29 | $88.17 | 311602 |
| 2023-03-08 | 89.55 | $87.54 | 177400 |
| 2023-03-07 | 89.67 | $88.31 | 153400 |
| 2023-03-06 | 89.67 | $89.08 | 172500 |
| 2023-03-03 | 89.70 | $90.06 | 116400 |
| 2023-03-02 | 89.75 | $89.16 | 184600 |
| 2023-03-01 | 89.88 | $88.64 | 177501 |
| 2023-02-28 | 90.05 | $88.25 | 147100 |
| 2023-02-27 | 90.19 | $88.62 | 97400 |
| 2023-02-24 | 90.28 | $88.69 | 146431 |
| 2023-02-23 | 90.40 | $88.71 | 124800 |
| 2023-02-22 | 90.49 | $89.36 | 185700 |
| 2023-02-21 | 90.57 | $88.17 | 199000 |
| 2023-02-17 | 90.75 | $91.05 | 184800 |
| 2023-02-16 | 90.65 | $91.20 | 198930 |
| 2023-02-15 | 90.49 | $90.53 | 190207 |
| 2023-02-14 | 90.29 | $90.19 | 175427 |
| 2023-02-13 | 90.17 | $90.04 | 166728 |
| 2023-02-10 | 90.14 | $89.55 | 152300 |
| 2023-02-09 | 90.17 | $90.52 | 245700 |
| 2023-02-08 | 90.12 | $93.28 | 333800 |
| 2023-02-07 | 89.95 | $90.07 | 208900 |
| 2023-02-06 | 89.95 | $88.27 | 188778 |
| 2023-02-03 | 90.01 | $89.57 | 303600 |
| 2023-02-02 | 89.93 | $91.05 | 445346 |
| 2023-02-01 | 89.71 | $91.76 | 208929 |
| 2023-01-31 | 89.52 | $92.18 | 200700 |
| 2023-01-30 | 89.26 | $90.94 | 143500 |
| 2023-01-27 | 89.12 | $90.53 | 167700 |
| 2023-01-26 | 88.96 | $91.11 | 198836 |
| 2023-01-25 | 88.80 | $90.50 | 189344 |
| 2023-01-24 | 88.67 | $90.91 | 122200 |
| 2023-01-23 | 88.52 | $91.68 | 297000 |
| 2023-01-20 | 88.33 | $89.06 | 294243 |
| 2023-01-19 | 88.21 | $88.00 | 301000 |
| 2023-01-18 | 88.14 | $86.64 | 173600 |
| 2023-01-17 | 88.23 | $87.70 | 174800 |
| 2023-01-13 | 88.22 | $89.54 | 150541 |
| 2023-01-12 | 88.29 | $90.12 | 166642 |
| 2023-01-11 | 88.42 | $89.58 | 148900 |
| 2023-01-10 | 88.53 | $89.79 | 214400 |
| 2023-01-09 | 88.60 | $90.13 | 217900 |
| 2023-01-06 | 88.63 | $89.31 | 243500 |
| 2023-01-05 | 88.67 | $88.00 | 317447 |
| 2023-01-04 | 88.82 | $86.70 | 179500 |
| 2023-01-03 | 89.06 | $88.00 | 307291 |
| 2022-12-30 | 89.34 | $86.91 | 87500 |
| 2022-12-29 | 89.68 | $88.13 | 197947 |
| 2022-12-28 | 89.96 | $87.30 | 137028 |
| 2022-12-27 | 90.23 | $87.90 | 128000 |
| 2022-12-23 | 90.46 | $87.93 | 123130 |
| 2022-12-22 | 90.73 | $87.96 | 181212 |
| 2022-12-21 | 91.04 | $87.85 | 167300 |
| 2022-12-20 | 91.45 | $86.70 | 148900 |
| 2022-12-19 | 91.81 | $86.55 | 141149 |
| 2022-12-16 | 91.98 | $88.53 | 971904 |
| 2022-12-15 | 92.04 | $87.48 | 180500 |
| 2022-12-14 | 92.17 | $90.93 | 194800 |
| 2022-12-13 | 92.22 | $92.70 | 229600 |
| 2022-12-12 | 92.13 | $91.85 | 187400 |
| 2022-12-09 | 92.21 | $91.08 | 203500 |
| 2022-12-08 | 92.38 | $90.70 | 160545 |
| 2022-12-07 | 92.50 | $90.23 | 107100 |
| 2022-12-06 | 92.75 | $90.95 | 111100 |
| 2022-12-05 | 92.93 | $91.59 | 124400 |
| 2022-12-02 | 93.12 | $93.51 | 107400 |
| 2022-12-01 | 93.17 | $93.66 | 100606 |
| 2022-11-30 | 93.23 | $93.86 | 205800 |
| 2022-11-29 | 93.38 | $92.55 | 146609 |
| 2022-11-28 | 93.68 | $92.66 | 287000 |
| 2022-11-25 | 93.80 | $93.32 | 72700 |
| 2022-11-23 | 93.85 | $94.06 | 194106 |
| 2022-11-22 | 93.47 | $96.00 | 229022 |
| 2022-11-21 | 93.01 | $93.99 | 284201 |
| 2022-11-18 | 92.52 | $90.00 | 334547 |
| 2022-11-17 | 92.20 | $89.63 | 193100 |
| 2022-11-16 | 91.78 | $90.16 | 193426 |
| 2022-11-15 | 91.37 | $91.85 | 330507 |
| 2022-11-14 | 90.92 | $90.88 | 387700 |
| 2022-11-11 | 90.45 | $93.61 | 447145 |
| 2022-11-10 | 89.69 | $94.33 | 415246 |
| 2022-11-09 | 88.93 | $93.12 | 224400 |
| 2022-11-08 | 88.19 | $95.35 | 163400 |
| 2022-11-07 | 87.34 | $94.38 | 139230 |
| 2022-11-04 | 86.49 | $95.43 | 175300 |
| 2022-11-03 | 85.61 | $94.50 | 273300 |
| 2022-11-02 | 84.82 | $94.95 | 310714 |
| 2022-11-01 | 84.02 | $96.90 | 283704 |
| 2022-10-31 | 83.12 | $98.45 | 486100 |
| 2022-10-28 | 81.93 | $95.15 | 303100 |
| 2022-10-27 | 80.84 | $94.21 | 645900 |
| 2022-10-26 | 79.90 | $86.56 | 183204 |
| 2022-10-25 | 79.36 | $86.66 | 213100 |
| 2022-10-24 | 78.75 | $84.20 | 202500 |
| 2022-10-21 | 78.35 | $83.63 | 154530 |
| 2022-10-20 | 78.06 | $81.36 | 164600 |
| 2022-10-19 | 77.95 | $81.97 | 198325 |
| 2022-10-18 | 77.86 | $82.77 | 182000 |
| 2022-10-17 | 77.79 | $81.52 | 240000 |
| 2022-10-14 | 77.79 | $78.26 | 205249 |
| 2022-10-13 | 77.78 | $79.15 | 659441 |
| 2022-10-12 | 77.75 | $78.39 | 222100 |
| 2022-10-11 | 77.76 | $78.27 | 198149 |
| 2022-10-10 | 77.77 | $77.50 | 125900 |
| 2022-10-07 | 77.92 | $77.79 | 184700 |
| 2022-10-06 | 78.03 | $78.76 | 143440 |
| 2022-10-05 | 78.03 | $78.81 | 157836 |
| 2022-10-04 | 78.04 | $78.94 | 239626 |
| 2022-10-03 | 77.91 | $74.72 | 336038 |
| 2022-09-30 | 77.91 | $73.35 | 442900 |
| 2022-09-29 | 78.08 | $75.46 | 192300 |
| 2022-09-28 | 78.21 | $75.74 | 214512 |
| 2022-09-27 | 78.29 | $74.46 | 223500 |
| 2022-09-26 | 78.43 | $76.15 | 135800 |
| 2022-09-23 | 78.51 | $77.82 | 166611 |
| 2022-09-22 | 78.64 | $79.09 | 139527 |
| 2022-09-21 | 78.61 | $80.25 | 152800 |
| 2022-09-20 | 78.45 | $81.43 | 327500 |
| 2022-09-19 | 78.23 | $81.37 | 292634 |
| 2022-09-16 | 78.08 | $78.23 | 760200 |
| 2022-09-15 | 78.19 | $78.50 | 376400 |
| 2022-09-14 | 78.29 | $78.60 | 401700 |
| 2022-09-13 | 78.45 | $78.34 | 358322 |
| 2022-09-12 | 78.56 | $80.50 | 213019 |
| 2022-09-09 | 78.52 | $79.99 | 189242 |
| 2022-09-08 | 78.41 | $78.80 | 215029 |
| 2022-09-07 | 78.37 | $79.12 | 255345 |
| 2022-09-06 | 78.17 | $76.18 | 240500 |
| 2022-09-02 | 78.12 | $74.86 | 209904 |
| 2022-09-01 | 78.03 | $76.75 | 168200 |
| 2022-08-31 | 77.89 | $77.96 | 258900 |
| 2022-08-30 | 77.65 | $77.45 | 142600 |
| 2022-08-29 | 77.36 | $77.21 | 157000 |
| 2022-08-26 | 77.14 | $77.82 | 185100 |
| 2022-08-25 | 76.91 | $80.33 | 141946 |
| 2022-08-24 | 76.50 | $78.54 | 116830 |
| 2022-08-23 | 75.84 | $77.03 | 148710 |
| 2022-08-22 | 75.22 | $76.96 | 113800 |
| 2022-08-19 | 74.79 | $78.34 | 135612 |
| 2022-08-18 | 74.26 | $80.57 | 143932 |
| 2022-08-17 | 73.62 | $80.53 | 107006 |
| 2022-08-16 | 72.99 | $81.75 | 157330 |
| 2022-08-15 | 72.26 | $80.58 | 171025 |
| 2022-08-12 | 71.46 | $79.66 | 171900 |
| 2022-08-11 | 70.74 | $77.81 | 139800 |
| 2022-08-10 | 70.06 | $77.97 | 158400 |
| 2022-08-09 | 69.50 | $75.04 | 138019 |
| 2022-08-08 | 69.11 | $75.33 | 259500 |
| 2022-08-05 | 68.74 | $73.06 | 133400 |
| 2022-08-04 | 68.56 | $73.76 | 133836 |
| 2022-08-03 | 68.36 | $73.29 | 139903 |
| 2022-08-02 | 68.16 | $71.66 | 184700 |
| 2022-08-01 | 68.11 | $72.73 | 161400 |
| 2022-07-29 | 67.98 | $73.26 | 245847 |
| 2022-07-28 | 67.79 | $72.11 | 287115 |
| 2022-07-27 | 67.70 | $65.30 | 285000 |
| 2022-07-26 | 67.94 | $64.66 | 319829 |
| 2022-07-25 | 68.24 | $68.41 | 149741 |
| 2022-07-22 | 68.39 | $67.62 | 145900 |
| 2022-07-21 | 68.47 | $67.92 | 207530 |
| 2022-07-20 | 68.50 | $67.84 | 158229 |
| 2022-07-19 | 68.46 | $67.15 | 191515 |
| 2022-07-18 | 68.42 | $64.62 | 218700 |
| 2022-07-15 | 68.42 | $65.24 | 316607 |
| 2022-07-14 | 68.65 | $64.24 | 217226 |
| 2022-07-13 | 68.82 | $66.75 | 192100 |
| 2022-07-12 | 68.98 | $67.30 | 255113 |
| 2022-07-11 | 69.18 | $67.84 | 146600 |
| 2022-07-08 | 69.35 | $69.47 | 156100 |
| 2022-07-07 | 69.47 | $69.79 | 158900 |
| 2022-07-06 | 69.63 | $69.38 | 193203 |
| 2022-07-05 | 69.78 | $70.53 | 171124 |
| 2022-07-01 | 69.82 | $70.10 | 145182 |
| 2022-06-30 | 69.88 | $69.51 | 214000 |
| 2022-06-29 | 69.98 | $70.39 | 178927 |
| 2022-06-28 | 70.20 | $70.11 | 189706 |
| 2022-06-27 | 70.38 | $70.63 | 178600 |
| 2022-06-24 | 70.42 | $71.38 | 783000 |
| 2022-06-23 | 70.37 | $69.21 | 250600 |
| 2022-06-22 | 70.36 | $68.47 | 227316 |
| 2022-06-21 | 70.50 | $67.02 | 209145 |
| 2022-06-17 | 70.77 | $66.38 | 512100 |
| 2022-06-16 | 71.10 | $64.73 | 259017 |
| 2022-06-15 | 71.55 | $69.83 | 217900 |
| 2022-06-14 | 71.81 | $67.54 | 337805 |
| 2022-06-13 | 72.06 | $70.01 | 270839 |
| 2022-06-10 | 72.25 | $71.27 | 201011 |
| 2022-06-09 | 72.33 | $71.15 | 158300 |
| 2022-06-08 | 72.38 | $72.04 | 142900 |
| 2022-06-07 | 72.37 | $72.89 | 222200 |
| 2022-06-06 | 72.36 | $72.49 | 143237 |
| 2022-06-03 | 72.47 | $71.26 | 197300 |
| 2022-06-02 | 72.65 | $71.26 | 236913 |
| 2022-06-01 | 72.97 | $71.60 | 209214 |
| 2022-05-31 | 73.18 | $74.65 | 188000 |
| 2022-05-27 | 73.26 | $73.71 | 114300 |
| 2022-05-26 | 73.56 | $71.47 | 118600 |
| 2022-05-25 | 73.89 | $70.48 | 220108 |
| 2022-05-24 | 73.84 | $69.04 | 258933 |
| 2022-05-23 | 73.92 | $71.21 | 200300 |
| 2022-05-20 | 74.02 | $72.37 | 139241 |
| 2022-05-19 | 74.01 | $72.93 | 157000 |
| 2022-05-18 | 74.06 | $73.77 | 149100 |
| 2022-05-17 | 74.11 | $75.06 | 168900 |
| 2022-05-16 | 74.16 | $72.52 | 143714 |
| 2022-05-13 | 74.29 | $73.90 | 212132 |
| 2022-05-12 | 74.30 | $72.85 | 374764 |
| 2022-05-11 | 74.31 | $72.01 | 218400 |
| 2022-05-10 | 74.29 | $71.98 | 174700 |
| 2022-05-09 | 74.27 | $72.68 | 385511 |
| 2022-05-06 | 74.18 | $74.72 | 188700 |
| 2022-05-05 | 73.99 | $74.87 | 155800 |
| 2022-05-04 | 73.85 | $77.62 | 222200 |
| 2022-05-03 | 73.50 | $75.81 | 192121 |
| 2022-05-02 | 73.23 | $76.16 | 530700 |
| 2022-04-29 | 72.92 | $79.78 | 657300 |
| 2022-04-28 | 72.45 | $77.94 | 673200 |
| 2022-04-27 | 72.00 | $69.50 | 376746 |
| 2022-04-26 | 72.11 | $70.72 | 213712 |
| 2022-04-25 | 72.09 | $73.25 | 247548 |
| 2022-04-22 | 71.93 | $72.05 | 160948 |
| 2022-04-21 | 71.73 | $74.00 | 161300 |
| 2022-04-20 | 71.48 | $74.81 | 243900 |
| 2022-04-19 | 71.20 | $76.09 | 238437 |
| 2022-04-18 | 70.79 | $75.08 | 228000 |
| 2022-04-14 | 70.53 | $74.14 | 155520 |
| 2022-04-13 | 70.20 | $72.95 | 108400 |
| 2022-04-12 | 69.97 | $71.73 | 136224 |
| 2022-04-11 | 69.70 | $71.47 | 147026 |
| 2022-04-08 | 69.46 | $70.93 | 137222 |
| 2022-04-07 | 69.13 | $70.82 | 145945 |
| 2022-04-06 | 68.80 | $72.15 | 403049 |
| 2022-04-05 | 68.43 | $70.61 | 220000 |
| 2022-04-04 | 67.90 | $70.41 | 220221 |
| 2022-04-01 | 67.47 | $69.96 | 205800 |
| 2022-03-31 | 67.33 | $70.34 | 394418 |
| 2022-03-30 | 67.28 | $69.04 | 220836 |
| 2022-03-29 | 67.34 | $71.68 | 339435 |
| 2022-03-28 | 67.10 | $70.22 | 257929 |
| 2022-03-25 | 67.19 | $70.17 | 306500 |
| 2022-03-24 | 67.31 | $68.02 | 470945 |
| 2022-03-23 | 67.54 | $68.90 | 490741 |
| 2022-03-22 | 67.78 | $69.31 | 335415 |
| 2022-03-21 | 68.11 | $67.79 | 351443 |
| 2022-03-18 | 68.54 | $70.01 | 808100 |
| 2022-03-17 | 68.82 | $67.58 | 335300 |
| 2022-03-16 | 69.27 | $68.18 | 406900 |
| 2022-03-15 | 69.68 | $66.43 | 292729 |
| 2022-03-14 | 70.11 | $66.68 | 343924 |
| 2022-03-11 | 70.44 | $64.31 | 257138 |
| 2022-03-10 | 70.90 | $64.12 | 349121 |
| 2022-03-09 | 71.46 | $64.85 | 418827 |
| 2022-03-08 | 71.90 | $60.02 | 675427 |
| 2022-03-07 | 72.40 | $61.72 | 920500 |
| 2022-03-04 | 72.81 | $67.29 | 283840 |
| 2022-03-03 | 72.91 | $69.36 | 363200 |
| 2022-03-02 | 72.93 | $70.10 | 372300 |
| 2022-03-01 | 72.98 | $66.99 | 356800 |
| 2022-02-28 | 73.11 | $72.04 | 332100 |
| 2022-02-25 | 72.93 | $72.46 | 392219 |
| 2022-02-24 | 72.66 | $72.70 | 655000 |
| 2022-02-23 | 72.55 | $73.73 | 257105 |
| 2022-02-22 | 72.28 | $75.80 | 201721 |
| 2022-02-18 | 72.04 | $76.42 | 215934 |
| 2022-02-17 | 71.69 | $75.57 | 341205 |
| 2022-02-16 | 71.48 | $76.66 | 197415 |
| 2022-02-15 | 71.31 | $76.29 | 373500 |
| 2022-02-14 | 71.15 | $75.15 | 225418 |
| 2022-02-11 | 71.09 | $73.13 | 233900 |
| 2022-02-10 | 71.11 | $73.59 | 476400 |
| 2022-02-09 | 71.07 | $75.40 | 331400 |
| 2022-02-08 | 70.96 | $73.62 | 460835 |
| 2022-02-07 | 70.99 | $70.06 | 189847 |
| 2022-02-04 | 71.18 | $69.78 | 151515 |
| 2022-02-03 | 71.36 | $69.36 | 170200 |
| 2022-02-02 | 71.55 | $69.78 | 177800 |
| 2022-02-01 | 71.74 | $71.05 | 303730 |
| 2022-01-31 | 71.90 | $69.70 | 267931 |
| 2022-01-28 | 72.15 | $68.44 | 211800 |
| 2022-01-27 | 72.46 | $67.06 | 292300 |
| 2022-01-26 | 72.76 | $70.48 | 421600 |
| 2022-01-25 | 72.89 | $68.31 | 231248 |
| 2022-01-24 | 73.05 | $70.92 | 255500 |
| 2022-01-21 | 73.00 | $69.48 | 286600 |
| 2022-01-20 | 72.92 | $71.41 | 202328 |
| 2022-01-19 | 72.73 | $73.24 | 164617 |
| 2022-01-18 | 72.31 | $73.07 | 166516 |
| 2022-01-14 | 71.92 | $73.85 | 152000 |
| 2022-01-13 | 71.37 | $73.65 | 133900 |
| 2022-01-12 | 70.83 | $72.75 | 195214 |
| 2022-01-11 | 70.33 | $73.12 | 187500 |
| 2022-01-10 | 69.76 | $74.34 | 310100 |
| 2022-01-07 | 69.23 | $73.81 | 337403 |
| 2022-01-06 | 68.72 | $73.44 | 255430 |
| 2022-01-05 | 68.28 | $73.13 | 276500 |
| 2022-01-04 | 67.80 | $73.53 | 264841 |
| 2022-01-03 | 67.33 | $74.22 | 313000 |
| 2021-12-31 | 66.79 | $74.81 | 137500 |
| 2021-12-30 | 66.21 | $74.55 | 296300 |
| 2021-12-29 | 65.63 | $73.07 | 122633 |
| 2021-12-28 | 65.17 | $73.00 | 315500 |
| 2021-12-27 | 64.72 | $71.64 | 194400 |
| 2021-12-23 | 64.34 | $69.90 | 259900 |
| 2021-12-22 | 64.17 | $67.86 | 278722 |
| 2021-12-21 | 64.12 | $67.71 | 448538 |
| 2021-12-20 | 64.11 | $64.70 | 429200 |
| 2021-12-17 | 64.29 | $65.31 | 591676 |
| 2021-12-16 | 64.43 | $62.83 | 215800 |
| 2021-12-15 | 64.79 | $62.87 | 552900 |
| 2021-12-14 | 65.16 | $62.73 | 340100 |
| 2021-12-13 | 65.70 | $61.76 | 277410 |
| 2021-12-10 | 66.55 | $63.81 | 170700 |
| 2021-12-09 | 67.66 | $63.46 | 224631 |
| 2021-12-08 | 68.77 | $64.70 | 273863 |
| 2021-12-07 | 69.81 | $63.61 | 267346 |
| 2021-12-06 | 70.93 | $64.09 | 275600 |
| 2021-12-03 | 72.05 | $63.43 | 396146 |
| 2021-12-02 | 73.17 | $63.24 | 204029 |
| 2021-12-01 | 74.35 | $62.84 | 344715 |
| 2021-11-30 | 75.55 | $63.84 | 276800 |
| 2021-11-29 | 76.75 | $64.07 | 799242 |
| 2021-11-26 | 77.97 | $64.12 | 242500 |
| 2021-11-24 | 79.30 | $66.44 | 228248 |
| 2021-11-23 | 80.65 | $66.74 | 205512 |
| 2021-11-22 | 82.01 | $67.67 | 297446 |
| 2021-11-19 | 83.30 | $68.18 | 483210 |
| 2021-11-18 | 84.44 | $68.26 | 523524 |
| 2021-11-17 | 85.56 | $69.88 | 463317 |
| 2021-11-16 | 86.55 | $70.39 | 763840 |
| 2021-11-15 | 87.50 | $73.49 | 737615 |
| 2021-11-12 | 88.21 | $78.64 | 493733 |
| 2021-11-11 | 88.60 | $86.14 | 161421 |
| 2021-11-10 | 88.59 | $85.64 | 139738 |
| 2021-11-09 | 88.51 | $85.50 | 192700 |
| 2021-11-08 | 88.54 | $86.00 | 313200 |
| 2021-11-05 | 88.56 | $86.45 | 270537 |
| 2021-11-04 | 88.55 | $85.81 | 142044 |
| 2021-11-03 | 88.59 | $86.94 | 373800 |
| 2021-11-02 | 88.53 | $86.80 | 200701 |
| 2021-11-01 | 88.51 | $87.74 | 230819 |
| 2021-10-29 | 88.50 | $88.47 | 235500 |
| 2021-10-28 | 88.48 | $90.85 | 298944 |
| 2021-10-27 | 88.31 | $93.35 | 243000 |
| 2021-10-26 | 88.00 | $94.04 | 146920 |
| 2021-10-25 | 87.68 | $93.46 | 103617 |
| 2021-10-22 | 87.46 | $90.97 | 82800 |
| 2021-10-21 | 87.30 | $90.61 | 150520 |
| 2021-10-20 | 87.17 | $89.76 | 199400 |
| 2021-10-19 | 87.03 | $89.40 | 98100 |
| 2021-10-18 | 86.90 | $87.53 | 156400 |
| 2021-10-15 | 86.85 | $86.55 | 143200 |
| 2021-10-14 | 86.94 | $85.88 | 96300 |
| 2021-10-13 | 87.03 | $84.05 | 93400 |
| 2021-10-12 | 87.20 | $86.18 | 99029 |
| 2021-10-11 | 87.21 | $86.29 | 125400 |
| 2021-10-08 | 87.30 | $86.32 | 66121 |
| 2021-10-07 | 87.37 | $86.67 | 96000 |
| 2021-10-06 | 87.41 | $85.59 | 107640 |
| 2021-10-05 | 87.60 | $86.41 | 95500 |
| 2021-10-04 | 87.69 | $87.70 | 83400 |
| 2021-10-01 | 87.71 | $87.98 | 194541 |
| 2021-09-30 | 87.67 | $87.50 | 83900 |
| 2021-09-29 | 87.62 | $87.09 | 87319 |
| 2021-09-28 | 87.55 | $87.75 | 78042 |
| 2021-09-27 | 87.42 | $89.06 | 95642 |
| 2021-09-24 | 87.26 | $87.71 | 83100 |
| 2021-09-23 | 87.08 | $88.07 | 125000 |
| 2021-09-22 | 86.91 | $86.89 | 102209 |
| 2021-09-21 | 86.76 | $86.86 | 131613 |
| 2021-09-20 | 86.60 | $86.44 | 134201 |
| 2021-09-17 | 86.48 | $88.40 | 702500 |
| 2021-09-16 | 86.23 | $87.72 | 120309 |
| 2021-09-15 | 86.04 | $87.28 | 153800 |
| 2021-09-14 | 85.91 | $86.56 | 95900 |
| 2021-09-13 | 85.76 | $88.05 | 116000 |
| 2021-09-10 | 85.51 | $87.62 | 182423 |
| 2021-09-09 | 85.25 | $87.58 | 215823 |
| 2021-09-08 | 85.05 | $89.36 | 227800 |
| 2021-09-07 | 84.70 | $88.15 | 130900 |
| 2021-09-03 | 84.42 | $88.06 | 128525 |
| 2021-09-02 | 84.19 | $87.28 | 126100 |
| 2021-09-01 | 83.93 | $86.48 | 104410 |
| 2021-08-31 | 83.64 | $85.69 | 240535 |
| 2021-08-30 | 83.40 | $85.17 | 108053 |
| 2021-08-27 | 83.12 | $85.92 | 147512 |
| 2021-08-26 | 82.79 | $84.09 | 83607 |
| 2021-08-25 | 82.56 | $84.55 | 90704 |
| 2021-08-24 | 82.25 | $83.93 | 99712 |
| 2021-08-23 | 81.93 | $83.59 | 127845 |
| 2021-08-20 | 81.65 | $84.08 | 362803 |
| 2021-08-19 | 81.34 | $83.45 | 85909 |
| 2021-08-18 | 81.02 | $83.81 | 109729 |
| 2021-08-17 | 80.79 | $84.71 | 134000 |
| 2021-08-16 | 80.29 | $83.63 | 72532 |
| 2021-08-13 | 79.80 | $82.97 | 88907 |
| 2021-08-12 | 79.44 | $82.54 | 63142 |
| 2021-08-11 | 79.14 | $83.54 | 66500 |
| 2021-08-10 | 78.81 | $82.39 | 100708 |
| 2021-08-09 | 78.56 | $82.47 | 142700 |
| 2021-08-06 | 78.34 | $83.54 | 118400 |
| 2021-08-05 | 78.02 | $82.07 | 116446 |
| 2021-08-04 | 77.73 | $80.66 | 107442 |
| 2021-08-03 | 77.53 | $80.83 | 98100 |
| 2021-08-02 | 77.31 | $79.67 | 134037 |
| 2021-07-30 | 77.17 | $79.20 | 113000 |
| 2021-07-29 | 77.07 | $79.50 | 68100 |
| 2021-07-28 | 76.92 | $78.34 | 98800 |
| 2021-07-27 | 76.82 | $77.66 | 135401 |
| 2021-07-26 | 76.83 | $77.96 | 115542 |
| 2021-07-23 | 76.91 | $77.95 | 107000 |
| 2021-07-22 | 77.01 | $77.04 | 267300 |
| 2021-07-21 | 77.14 | $79.04 | 233100 |
| 2021-07-20 | 77.16 | $74.89 | 272717 |
| 2021-07-19 | 77.54 | $73.70 | 158336 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
217.84
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
66.01
Average
112.51
Maximum
224.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 217.84 | $213.45 | 218384 |
| 2026-07-16 | 218.30 | $216.38 | 449800 |
| 2026-07-15 | 218.50 | $215.23 | 390800 |
| 2026-07-14 | 218.85 | $210.06 | 399500 |
| 2026-07-13 | 219.77 | $214.62 | 282188 |
| 2026-07-10 | 220.31 | $218.61 | 203800 |
| 2026-07-09 | 220.49 | $221.42 | 293023 |
| 2026-07-08 | 220.39 | $215.64 | 520000 |
| 2026-07-07 | 220.89 | $223.25 | 416500 |
| 2026-07-06 | 220.65 | $224.29 | 285646 |
| 2026-07-02 | 220.26 | $221.97 | 612900 |
| 2026-07-01 | 220.08 | $218.41 | 543945 |
| 2026-06-30 | 220.26 | $216.32 | 516400 |
| 2026-06-29 | 220.67 | $215.24 | 641443 |
| 2026-06-26 | 221.25 | $212.45 | 1.3M |
| 2026-06-25 | 222.17 | $217.22 | 466006 |
| 2026-06-24 | 222.69 | $218.88 | 680829 |
| 2026-06-23 | 223.09 | $223.51 | 470935 |
| 2026-06-22 | 223.05 | $228.89 | 379718 |
| 2026-06-18 | 222.43 | $227.05 | 585600 |
| 2026-06-17 | 221.95 | $224.13 | 712201 |
| 2026-06-16 | 221.72 | $219.81 | 301013 |
| 2026-06-15 | 221.92 | $223.78 | 376200 |
| 2026-06-12 | 221.72 | $224.89 | 350623 |
| 2026-06-11 | 221.39 | $218.40 | 1.0M |
| 2026-06-10 | 221.71 | $211.73 | 995415 |
| 2026-06-09 | 222.76 | $229.35 | 299340 |
| 2026-06-08 | 222.06 | $223.74 | 307500 |
| 2026-06-05 | 221.89 | $225.44 | 321348 |
| 2026-06-04 | 221.51 | $222.44 | 253354 |
| 2026-06-03 | 221.41 | $220.22 | 480564 |
| 2026-06-02 | 221.54 | $209.25 | 370616 |
| 2026-06-01 | 222.83 | $213.76 | 409200 |
| 2026-05-29 | 223.79 | $219.91 | 434915 |
| 2026-05-28 | 224.20 | $223.25 | 433091 |
| 2026-05-27 | 224.30 | $231.32 | 477300 |
| 2026-05-26 | 223.56 | $232.05 | 332100 |
| 2026-05-22 | 222.66 | $227.59 | 229944 |
| 2026-05-21 | 222.14 | $226.27 | 208000 |
| 2026-05-20 | 221.71 | $226.57 | 199800 |
| 2026-05-19 | 221.20 | $225.86 | 276400 |
| 2026-05-18 | 220.71 | $224.96 | 256600 |
| 2026-05-15 | 220.26 | $226.54 | 287049 |
| 2026-05-14 | 219.60 | $227.53 | 162600 |
| 2026-05-13 | 218.76 | $224.25 | 288700 |
| 2026-05-12 | 218.19 | $230.54 | 486246 |
| 2026-05-11 | 216.89 | $233.00 | 460200 |
| 2026-05-08 | 215.19 | $227.68 | 296100 |
| 2026-05-07 | 213.88 | $224.89 | 427638 |
| 2026-05-06 | 212.72 | $226.38 | 429900 |
| 2026-05-05 | 211.28 | $224.72 | 408100 |
| 2026-05-04 | 209.86 | $221.51 | 462237 |
| 2026-05-01 | 208.64 | $219.93 | 395800 |
| 2026-04-30 | 207.45 | $218.22 | 322619 |
| 2026-04-29 | 206.32 | $215.67 | 272904 |
| 2026-04-28 | 205.33 | $214.07 | 408132 |
| 2026-04-27 | 204.41 | $217.35 | 480530 |
| 2026-04-24 | 203.05 | $219.00 | 508500 |
| 2026-04-23 | 201.37 | $212.33 | 518700 |
| 2026-04-22 | 200.22 | $205.63 | 281745 |
| 2026-04-21 | 199.65 | $208.07 | 215505 |
| 2026-04-20 | 198.76 | $204.94 | 228200 |
| 2026-04-17 | 198.11 | $206.77 | 504852 |
| 2026-04-16 | 197.20 | $207.03 | 278600 |
| 2026-04-15 | 196.16 | $202.60 | 333458 |
| 2026-04-14 | 195.49 | $202.84 | 204800 |
| 2026-04-13 | 194.71 | $204.49 | 256959 |
| 2026-04-10 | 193.68 | $201.63 | 326100 |
| 2026-04-09 | 192.85 | $198.90 | 252265 |
| 2026-04-08 | 192.21 | $198.84 | 510659 |
| 2026-04-07 | 191.51 | $194.88 | 291305 |
| 2026-04-06 | 191.16 | $190.39 | 427620 |
| 2026-04-02 | 191.24 | $199.58 | 782829 |
| 2026-04-01 | 190.36 | $189.92 | 276700 |
| 2026-03-31 | 190.40 | $188.00 | 674038 |
| 2026-03-30 | 190.66 | $191.57 | 378205 |
| 2026-03-27 | 190.56 | $190.88 | 347200 |
| 2026-03-26 | 190.53 | $192.00 | 215811 |
| 2026-03-25 | 190.37 | $190.43 | 380484 |
| 2026-03-24 | 190.36 | $196.33 | 278800 |
| 2026-03-23 | 189.74 | $193.62 | 355740 |
| 2026-03-20 | 189.33 | $192.08 | 616614 |
| 2026-03-19 | 189.04 | $188.47 | 453325 |
| 2026-03-18 | 189.10 | $190.08 | 333948 |
| 2026-03-17 | 189.00 | $190.59 | 256500 |
| 2026-03-16 | 188.83 | $188.60 | 304439 |
| 2026-03-13 | 188.85 | $193.07 | 210700 |
| 2026-03-12 | 188.41 | $190.95 | 240800 |
| 2026-03-11 | 188.14 | $192.29 | 247439 |
| 2026-03-10 | 187.70 | $194.98 | 550363 |
| 2026-03-09 | 186.94 | $196.21 | 366529 |
| 2026-03-06 | 185.96 | $190.31 | 288332 |
| 2026-03-05 | 185.50 | $187.04 | 202771 |
| 2026-03-04 | 185.34 | $195.05 | 268431 |
| 2026-03-03 | 184.32 | $195.23 | 536500 |
| 2026-03-02 | 183.17 | $197.09 | 324134 |
| 2026-02-27 | 181.70 | $192.79 | 345807 |
| 2026-02-26 | 180.54 | $189.27 | 183401 |
| 2026-02-25 | 179.62 | $186.12 | 214047 |
| 2026-02-24 | 178.93 | $185.30 | 227200 |
| 2026-02-23 | 178.26 | $181.59 | 187724 |
| 2026-02-20 | 177.91 | $183.45 | 311334 |
| 2026-02-19 | 177.33 | $183.10 | 148700 |
| 2026-02-18 | 176.72 | $184.11 | 365100 |
| 2026-02-17 | 175.95 | $183.90 | 324900 |
| 2026-02-13 | 175.11 | $181.89 | 158100 |
| 2026-02-12 | 174.40 | $182.00 | 204400 |
| 2026-02-11 | 173.60 | $182.45 | 195325 |
| 2026-02-10 | 172.66 | $181.66 | 168928 |
| 2026-02-09 | 171.72 | $183.20 | 634000 |
| 2026-02-06 | 170.51 | $181.92 | 404203 |
| 2026-02-05 | 169.31 | $177.65 | 489233 |
| 2026-02-04 | 168.43 | $171.92 | 308600 |
| 2026-02-03 | 168.06 | $170.98 | 229947 |
| 2026-02-02 | 167.75 | $171.69 | 297900 |
| 2026-01-30 | 167.34 | $170.50 | 321600 |
| 2026-01-29 | 167.01 | $170.75 | 218100 |
| 2026-01-28 | 166.61 | $166.07 | 181767 |
| 2026-01-27 | 166.67 | $168.36 | 123619 |
| 2026-01-26 | 166.49 | $169.00 | 195349 |
| 2026-01-23 | 166.23 | $167.43 | 254700 |
| 2026-01-22 | 166.10 | $171.98 | 302824 |
| 2026-01-21 | 165.48 | $171.84 | 274300 |
| 2026-01-20 | 164.81 | $168.67 | 306800 |
| 2026-01-16 | 164.41 | $171.10 | 200400 |
| 2026-01-15 | 163.70 | $169.01 | 166045 |
| 2026-01-14 | 163.14 | $168.03 | 203823 |
| 2026-01-13 | 162.63 | $165.85 | 163600 |
| 2026-01-12 | 162.29 | $166.12 | 195863 |
| 2026-01-09 | 161.89 | $164.91 | 170618 |
| 2026-01-08 | 161.57 | $165.27 | 219700 |
| 2026-01-07 | 161.18 | $165.66 | 170501 |
| 2026-01-06 | 160.71 | $163.11 | 501090 |
| 2026-01-05 | 160.45 | $163.02 | 732762 |
| 2026-01-02 | 160.18 | $156.78 | 223348 |
| 2025-12-31 | 160.54 | $159.38 | 230800 |
| 2025-12-30 | 160.66 | $161.23 | 184300 |
| 2025-12-29 | 160.61 | $161.16 | 149100 |
| 2025-12-26 | 160.55 | $160.96 | 72723 |
| 2025-12-24 | 160.50 | $162.35 | 61427 |
| 2025-12-23 | 160.31 | $162.24 | 137600 |
| 2025-12-22 | 160.11 | $162.27 | 170100 |
| 2025-12-19 | 159.88 | $161.06 | 587624 |
| 2025-12-18 | 159.75 | $162.18 | 191600 |
| 2025-12-17 | 159.50 | $160.77 | 185843 |
| 2025-12-16 | 159.36 | $162.55 | 205821 |
| 2025-12-15 | 159.03 | $164.60 | 333846 |
| 2025-12-12 | 158.44 | $163.91 | 303132 |
| 2025-12-11 | 157.87 | $162.25 | 207448 |
| 2025-12-10 | 157.40 | $158.72 | 226100 |
| 2025-12-09 | 157.27 | $156.20 | 206800 |
| 2025-12-08 | 157.38 | $156.48 | 231600 |
| 2025-12-05 | 157.47 | $153.93 | 263445 |
| 2025-12-04 | 157.85 | $162.01 | 270511 |
| 2025-12-03 | 157.41 | $162.28 | 184700 |
| 2025-12-02 | 156.90 | $160.66 | 191000 |
| 2025-12-01 | 156.50 | $159.28 | 221928 |
| 2025-11-28 | 156.21 | $158.41 | 144100 |
| 2025-11-26 | 155.97 | $158.59 | 330800 |
| 2025-11-25 | 155.70 | $154.63 | 179600 |
| 2025-11-24 | 155.81 | $153.47 | 334036 |
| 2025-11-21 | 156.06 | $150.46 | 402600 |
| 2025-11-20 | 156.65 | $148.05 | 410459 |
| 2025-11-19 | 157.55 | $156.59 | 212627 |
| 2025-11-18 | 157.65 | $155.57 | 211947 |
| 2025-11-17 | 157.87 | $154.61 | 302300 |
| 2025-11-14 | 158.22 | $160.01 | 244640 |
| 2025-11-13 | 158.03 | $158.00 | 180900 |
| 2025-11-12 | 158.03 | $161.63 | 165900 |
| 2025-11-11 | 157.65 | $162.52 | 173624 |
| 2025-11-10 | 157.14 | $161.38 | 152400 |
| 2025-11-07 | 156.69 | $160.73 | 170721 |
| 2025-11-06 | 156.27 | $161.91 | 371600 |
| 2025-11-05 | 155.67 | $162.18 | 444025 |
| 2025-11-04 | 154.99 | $159.87 | 317600 |
| 2025-11-03 | 154.47 | $158.83 | 199700 |
| 2025-10-31 | 154.01 | $158.50 | 363103 |
| 2025-10-30 | 153.54 | $158.45 | 658333 |
| 2025-10-29 | 153.03 | $148.07 | 338300 |
| 2025-10-28 | 153.55 | $149.26 | 300632 |
| 2025-10-27 | 154.00 | $150.74 | 231231 |
| 2025-10-24 | 154.34 | $154.13 | 139148 |
| 2025-10-23 | 154.36 | $154.82 | 216300 |
| 2025-10-22 | 154.32 | $154.72 | 519777 |
| 2025-10-21 | 154.27 | $153.38 | 468809 |
| 2025-10-20 | 154.37 | $158.40 | 178400 |
| 2025-10-17 | 153.94 | $157.44 | 256118 |
| 2025-10-16 | 153.58 | $158.52 | 360430 |
| 2025-10-15 | 153.05 | $160.21 | 244500 |
| 2025-10-14 | 152.30 | $158.93 | 251900 |
| 2025-10-13 | 151.60 | $153.64 | 193600 |
| 2025-10-10 | 151.39 | $150.71 | 245753 |
| 2025-10-09 | 151.46 | $154.41 | 259245 |
| 2025-10-08 | 151.15 | $155.91 | 183038 |
| 2025-10-07 | 150.65 | $153.67 | 308838 |
| 2025-10-06 | 150.33 | $154.90 | 333400 |
| 2025-10-03 | 149.85 | $151.79 | 365800 |
| 2025-10-02 | 149.65 | $149.08 | 446518 |
| 2025-10-01 | 149.71 | $151.84 | 638400 |
| 2025-09-30 | 149.48 | $158.42 | 625878 |
| 2025-09-29 | 148.54 | $154.63 | 337800 |
| 2025-09-26 | 147.90 | $153.30 | 626223 |
| 2025-09-25 | 147.33 | $154.68 | 432900 |
| 2025-09-24 | 146.56 | $150.25 | 262100 |
| 2025-09-23 | 146.17 | $148.82 | 292422 |
| 2025-09-22 | 145.89 | $147.39 | 195714 |
| 2025-09-19 | 145.73 | $146.43 | 592228 |
| 2025-09-18 | 145.66 | $148.56 | 196810 |
| 2025-09-17 | 145.35 | $147.37 | 321435 |
| 2025-09-16 | 145.14 | $145.69 | 168936 |
| 2025-09-15 | 145.08 | $146.96 | 206707 |
| 2025-09-12 | 144.88 | $146.34 | 157800 |
| 2025-09-11 | 144.73 | $148.07 | 240551 |
| 2025-09-10 | 144.38 | $145.53 | 179300 |
| 2025-09-09 | 144.26 | $146.47 | 157800 |
| 2025-09-08 | 144.03 | $147.92 | 165800 |
| 2025-09-05 | 143.62 | $147.13 | 258700 |
| 2025-09-04 | 143.25 | $150.83 | 147640 |
| 2025-09-03 | 142.45 | $149.74 | 249852 |
| 2025-09-02 | 141.68 | $149.48 | 314500 |
| 2025-08-29 | 140.86 | $147.27 | 354445 |
| 2025-08-28 | 140.18 | $147.77 | 272959 |
| 2025-08-27 | 139.39 | $148.60 | 294200 |
| 2025-08-26 | 138.42 | $147.25 | 212600 |
| 2025-08-25 | 137.49 | $147.56 | 368248 |
| 2025-08-22 | 136.43 | $144.38 | 509800 |
| 2025-08-21 | 135.59 | $138.70 | 403400 |
| 2025-08-20 | 135.26 | $139.11 | 392648 |
| 2025-08-19 | 134.86 | $137.63 | 152600 |
| 2025-08-18 | 134.56 | $138.45 | 223900 |
| 2025-08-15 | 134.15 | $136.52 | 231810 |
| 2025-08-14 | 133.91 | $139.34 | 455400 |
| 2025-08-13 | 133.33 | $139.27 | 280100 |
| 2025-08-12 | 132.71 | $138.51 | 255700 |
| 2025-08-11 | 132.10 | $136.36 | 212511 |
| 2025-08-08 | 131.65 | $134.44 | 199300 |
| 2025-08-07 | 131.36 | $135.08 | 236043 |
| 2025-08-06 | 130.96 | $135.57 | 225025 |
| 2025-08-05 | 130.48 | $133.28 | 299800 |
| 2025-08-04 | 130.18 | $134.75 | 322200 |
| 2025-08-01 | 129.70 | $131.08 | 535598 |
| 2025-07-31 | 129.56 | $133.29 | 736900 |
| 2025-07-30 | 129.16 | $130.22 | 1.0M |
| 2025-07-29 | 129.05 | $123.26 | 564935 |
| 2025-07-28 | 129.66 | $120.08 | 338946 |
| 2025-07-25 | 130.67 | $122.45 | 499308 |
| 2025-07-24 | 131.54 | $122.29 | 545538 |
| 2025-07-23 | 132.51 | $133.50 | 289341 |
| 2025-07-22 | 132.41 | $133.50 | 271737 |
| 2025-07-21 | 132.29 | $131.51 | 279330 |
| 2025-07-18 | 132.37 | $132.60 | 241110 |
| 2025-07-17 | 132.35 | $132.42 | 251500 |
| 2025-07-16 | 132.34 | $130.62 | 172000 |
| 2025-07-15 | 132.52 | $129.94 | 229334 |
| 2025-07-14 | 132.80 | $131.43 | 144829 |
| 2025-07-11 | 132.94 | $132.17 | 223144 |
| 2025-07-10 | 133.02 | $132.74 | 240686 |
| 2025-07-09 | 133.05 | $133.69 | 236800 |
| 2025-07-08 | 132.98 | $133.92 | 325800 |
| 2025-07-07 | 132.89 | $135.90 | 231634 |
| 2025-07-03 | 132.57 | $136.77 | 128319 |
| 2025-07-02 | 132.13 | $136.76 | 261000 |
| 2025-07-01 | 131.64 | $135.50 | 247341 |
| 2025-06-30 | 131.23 | $135.14 | 313400 |
| 2025-06-27 | 130.82 | $134.51 | 708400 |
| 2025-06-26 | 130.43 | $137.63 | 480500 |
| 2025-06-25 | 129.67 | $134.51 | 477800 |
| 2025-06-24 | 129.17 | $130.50 | 198042 |
| 2025-06-23 | 129.02 | $130.14 | 226253 |
| 2025-06-20 | 128.91 | $129.56 | 420300 |
| 2025-06-18 | 128.84 | $128.49 | 207133 |
| 2025-06-17 | 128.88 | $129.64 | 284838 |
| 2025-06-16 | 128.79 | $130.43 | 191400 |
| 2025-06-13 | 128.62 | $130.14 | 269000 |
| 2025-06-12 | 128.46 | $131.18 | 274400 |
| 2025-06-11 | 128.18 | $130.74 | 309500 |
| 2025-06-10 | 127.91 | $131.94 | 257600 |
| 2025-06-09 | 127.48 | $131.07 | 336000 |
| 2025-06-06 | 127.11 | $125.78 | 227401 |
| 2025-06-05 | 127.24 | $124.07 | 197700 |
| 2025-06-04 | 127.58 | $124.38 | 278600 |
| 2025-06-03 | 127.92 | $126.56 | 218733 |
| 2025-06-02 | 128.06 | $128.08 | 208216 |
| 2025-05-30 | 128.06 | $127.91 | 303495 |
| 2025-05-29 | 128.07 | $127.24 | 146944 |
| 2025-05-28 | 128.16 | $126.69 | 216776 |
| 2025-05-27 | 128.31 | $127.92 | 212515 |
| 2025-05-23 | 128.35 | $127.50 | 258120 |
| 2025-05-22 | 128.44 | $127.00 | 364501 |
| 2025-05-21 | 128.60 | $125.73 | 251912 |
| 2025-05-20 | 128.90 | $127.13 | 250933 |
| 2025-05-19 | 129.08 | $128.15 | 243224 |
| 2025-05-16 | 129.18 | $126.69 | 370532 |
| 2025-05-15 | 129.45 | $127.12 | 272000 |
| 2025-05-14 | 129.69 | $128.97 | 376700 |
| 2025-05-13 | 129.77 | $129.91 | 404400 |
| 2025-05-12 | 129.75 | $132.16 | 343841 |
| 2025-05-09 | 129.50 | $132.75 | 282821 |
| 2025-05-08 | 129.15 | $133.93 | 213400 |
| 2025-05-07 | 128.65 | $133.45 | 282800 |
| 2025-05-06 | 128.15 | $134.20 | 396212 |
| 2025-05-05 | 127.51 | $135.56 | 308200 |
| 2025-05-02 | 126.66 | $133.91 | 310100 |
| 2025-05-01 | 125.90 | $132.65 | 251400 |
| 2025-04-30 | 125.19 | $133.96 | 532600 |
| 2025-04-29 | 124.26 | $133.46 | 467800 |
| 2025-04-28 | 123.30 | $132.68 | 641600 |
| 2025-04-25 | 122.31 | $131.95 | 445200 |
| 2025-04-24 | 121.29 | $131.72 | 837360 |
| 2025-04-23 | 120.20 | $120.71 | 514000 |
| 2025-04-22 | 120.14 | $121.61 | 310100 |
| 2025-04-21 | 119.99 | $120.42 | 268112 |
| 2025-04-17 | 119.94 | $121.44 | 269715 |
| 2025-04-16 | 119.79 | $120.06 | 264501 |
| 2025-04-15 | 119.76 | $120.97 | 315100 |
| 2025-04-14 | 119.63 | $121.30 | 458833 |
| 2025-04-11 | 119.45 | $120.62 | 400709 |
| 2025-04-10 | 119.33 | $119.37 | 406611 |
| 2025-04-09 | 119.33 | $120.19 | 682739 |
| 2025-04-08 | 119.24 | $118.00 | 425800 |
| 2025-04-07 | 119.37 | $120.16 | 524118 |
| 2025-04-04 | 119.28 | $123.03 | 767600 |
| 2025-04-03 | 118.89 | $127.31 | 548350 |
| 2025-04-02 | 118.00 | $122.08 | 276900 |
| 2025-04-01 | 117.57 | $121.05 | 230400 |
| 2025-03-31 | 117.21 | $120.32 | 373900 |
| 2025-03-28 | 116.88 | $119.36 | 146302 |
| 2025-03-27 | 116.62 | $120.15 | 161403 |
| 2025-03-26 | 116.24 | $120.18 | 168848 |
| 2025-03-25 | 115.83 | $118.59 | 158518 |
| 2025-03-24 | 115.54 | $117.74 | 236616 |
| 2025-03-21 | 115.31 | $116.87 | 573342 |
| 2025-03-20 | 115.14 | $117.46 | 289100 |
| 2025-03-19 | 114.90 | $118.16 | 198700 |
| 2025-03-18 | 114.56 | $117.03 | 191941 |
| 2025-03-17 | 114.30 | $117.07 | 187200 |
| 2025-03-14 | 114.00 | $116.94 | 234500 |
| 2025-03-13 | 113.69 | $113.04 | 237600 |
| 2025-03-12 | 113.76 | $113.42 | 337736 |
| 2025-03-11 | 113.80 | $115.97 | 441900 |
| 2025-03-10 | 113.57 | $114.30 | 327240 |
| 2025-03-07 | 113.49 | $115.42 | 353212 |
| 2025-03-06 | 113.29 | $115.34 | 325800 |
| 2025-03-05 | 113.08 | $113.76 | 299600 |
| 2025-03-04 | 113.00 | $111.56 | 338804 |
| 2025-03-03 | 113.16 | $111.81 | 216400 |
| 2025-02-28 | 113.30 | $112.28 | 232700 |
| 2025-02-27 | 113.40 | $110.97 | 211100 |
| 2025-02-26 | 113.66 | $111.37 | 215227 |
| 2025-02-25 | 113.90 | $114.60 | 325350 |
| 2025-02-24 | 113.83 | $114.36 | 268649 |
| 2025-02-21 | 113.77 | $114.59 | 240300 |
| 2025-02-20 | 113.69 | $114.30 | 251916 |
| 2025-02-19 | 113.62 | $116.12 | 213321 |
| 2025-02-18 | 113.36 | $117.28 | 231300 |
| 2025-02-14 | 112.94 | $117.25 | 286235 |
| 2025-02-13 | 112.49 | $117.75 | 318500 |
| 2025-02-12 | 111.94 | $116.51 | 295239 |
| 2025-02-11 | 111.46 | $114.33 | 211500 |
| 2025-02-10 | 111.15 | $113.64 | 239603 |
| 2025-02-07 | 110.89 | $113.20 | 184838 |
| 2025-02-06 | 110.65 | $111.84 | 217300 |
| 2025-02-05 | 110.52 | $113.83 | 250000 |
| 2025-02-04 | 110.18 | $112.59 | 268400 |
| 2025-02-03 | 109.92 | $108.38 | 212800 |
| 2025-01-31 | 110.08 | $109.15 | 273700 |
| 2025-01-30 | 110.18 | $112.42 | 271800 |
| 2025-01-29 | 109.95 | $111.94 | 291622 |
| 2025-01-28 | 109.74 | $111.56 | 194326 |
| 2025-01-27 | 109.54 | $112.63 | 251500 |
| 2025-01-24 | 109.22 | $113.42 | 234200 |
| 2025-01-23 | 108.78 | $113.68 | 158200 |
| 2025-01-22 | 108.26 | $112.40 | 143900 |
| 2025-01-21 | 107.83 | $113.00 | 179318 |
| 2025-01-17 | 107.28 | $112.14 | 266303 |
| 2025-01-16 | 106.77 | $111.82 | 163112 |
| 2025-01-15 | 106.24 | $111.15 | 236039 |
| 2025-01-14 | 105.72 | $110.06 | 285400 |
| 2025-01-13 | 105.27 | $108.97 | 256716 |
| 2025-01-10 | 104.88 | $106.61 | 258838 |
| 2025-01-08 | 104.69 | $106.81 | 268100 |
| 2025-01-07 | 104.47 | $106.67 | 208800 |
| 2025-01-06 | 104.24 | $104.07 | 280328 |
| 2025-01-03 | 104.26 | $103.23 | 158300 |
| 2025-01-02 | 104.36 | $102.59 | 155447 |
| 2024-12-31 | 104.55 | $103.60 | 173400 |
| 2024-12-30 | 104.65 | $102.95 | 138100 |
| 2024-12-27 | 104.83 | $103.10 | 116200 |
| 2024-12-26 | 105.01 | $103.45 | 103300 |
| 2024-12-24 | 105.18 | $103.25 | 56438 |
| 2024-12-23 | 105.38 | $102.98 | 192800 |
| 2024-12-20 | 105.63 | $102.83 | 655800 |
| 2024-12-19 | 105.93 | $102.97 | 250500 |
| 2024-12-18 | 106.24 | $100.54 | 275349 |
| 2024-12-17 | 106.84 | $104.85 | 274833 |
| 2024-12-16 | 107.05 | $105.50 | 194300 |
| 2024-12-13 | 107.21 | $106.30 | 265522 |
| 2024-12-12 | 107.30 | $108.60 | 186800 |
| 2024-12-11 | 107.17 | $109.64 | 351132 |
| 2024-12-10 | 106.91 | $107.79 | 319100 |
| 2024-12-09 | 106.82 | $106.38 | 254100 |
| 2024-12-06 | 106.86 | $104.99 | 149830 |
| 2024-12-05 | 107.06 | $105.97 | 132521 |
| 2024-12-04 | 107.17 | $106.73 | 153127 |
| 2024-12-03 | 107.22 | $106.58 | 145800 |
| 2024-12-02 | 107.29 | $107.11 | 185600 |
| 2024-11-29 | 107.30 | $108.86 | 132908 |
| 2024-11-27 | 107.14 | $108.67 | 209500 |
| 2024-11-26 | 106.98 | $107.10 | 260900 |
| 2024-11-25 | 106.97 | $107.94 | 301627 |
| 2024-11-22 | 106.87 | $104.40 | 371337 |
| 2024-11-21 | 107.12 | $102.97 | 231500 |
| 2024-11-20 | 107.56 | $105.20 | 155812 |
| 2024-11-19 | 107.81 | $105.06 | 210800 |
| 2024-11-18 | 108.10 | $106.00 | 267526 |
| 2024-11-15 | 108.32 | $105.77 | 199409 |
| 2024-11-14 | 108.59 | $107.09 | 233721 |
| 2024-11-13 | 108.75 | $109.75 | 175907 |
| 2024-11-12 | 108.64 | $107.93 | 166234 |
| 2024-11-11 | 108.72 | $108.50 | 534400 |
| 2024-11-08 | 108.74 | $109.08 | 231700 |
| 2024-11-07 | 108.70 | $107.73 | 244400 |
| 2024-11-06 | 108.81 | $109.97 | 511131 |
| 2024-11-05 | 108.68 | $107.08 | 164134 |
| 2024-11-04 | 108.85 | $106.12 | 190000 |
| 2024-11-01 | 109.14 | $106.08 | 255737 |
| 2024-10-31 | 109.46 | $103.47 | 304200 |
| 2024-10-30 | 110.09 | $105.43 | 205831 |
| 2024-10-29 | 110.59 | $105.81 | 495935 |
| 2024-10-28 | 111.09 | $105.97 | 564700 |
| 2024-10-25 | 111.63 | $105.54 | 748245 |
| 2024-10-24 | 112.27 | $102.26 | 501717 |
| 2024-10-23 | 113.32 | $110.14 | 218300 |
| 2024-10-22 | 113.66 | $111.04 | 226800 |
| 2024-10-21 | 113.93 | $111.41 | 133049 |
| 2024-10-18 | 114.20 | $112.75 | 210400 |
| 2024-10-17 | 114.35 | $114.23 | 103800 |
| 2024-10-16 | 114.36 | $114.72 | 348737 |
| 2024-10-15 | 114.32 | $114.08 | 523800 |
| 2024-10-14 | 114.35 | $113.64 | 176400 |
| 2024-10-11 | 114.43 | $113.69 | 171300 |
| 2024-10-10 | 114.50 | $112.62 | 196906 |
| 2024-10-09 | 114.70 | $113.81 | 221103 |
| 2024-10-08 | 114.79 | $112.99 | 147400 |
| 2024-10-07 | 114.98 | $113.04 | 236800 |
| 2024-10-04 | 115.19 | $113.89 | 153249 |
| 2024-10-03 | 115.33 | $111.65 | 146500 |
| 2024-10-02 | 115.71 | $112.79 | 149918 |
| 2024-10-01 | 116.02 | $114.19 | 157928 |
| 2024-09-30 | 116.21 | $114.80 | 184300 |
| 2024-09-27 | 116.36 | $114.51 | 208601 |
| 2024-09-26 | 116.56 | $114.39 | 167703 |
| 2024-09-25 | 116.79 | $113.63 | 234808 |
| 2024-09-24 | 117.12 | $115.14 | 135131 |
| 2024-09-23 | 117.33 | $118.02 | 134913 |
| 2024-09-20 | 117.25 | $117.37 | 582100 |
| 2024-09-19 | 117.24 | $119.10 | 184406 |
| 2024-09-18 | 117.04 | $119.14 | 210007 |
| 2024-09-17 | 116.82 | $118.23 | 143333 |
| 2024-09-16 | 116.68 | $117.92 | 204600 |
| 2024-09-13 | 116.54 | $117.16 | 192700 |
| 2024-09-12 | 116.48 | $115.99 | 253500 |
| 2024-09-11 | 116.53 | $114.53 | 199200 |
| 2024-09-10 | 116.74 | $113.52 | 172300 |
| 2024-09-09 | 117.08 | $117.51 | 232700 |
| 2024-09-06 | 117.04 | $118.74 | 212200 |
| 2024-09-05 | 116.86 | $119.10 | 163130 |
| 2024-09-04 | 116.62 | $119.47 | 175600 |
| 2024-09-03 | 116.32 | $117.73 | 183400 |
| 2024-08-30 | 116.17 | $120.09 | 269800 |
| 2024-08-29 | 115.76 | $117.38 | 177236 |
| 2024-08-28 | 115.59 | $115.81 | 147106 |
| 2024-08-27 | 115.57 | $116.32 | 182000 |
| 2024-08-26 | 115.49 | $118.16 | 171418 |
| 2024-08-23 | 115.21 | $118.52 | 311337 |
| 2024-08-22 | 114.86 | $116.54 | 228300 |
| 2024-08-21 | 114.68 | $117.30 | 181542 |
| 2024-08-20 | 114.40 | $116.85 | 191708 |
| 2024-08-19 | 114.15 | $119.64 | 285800 |
| 2024-08-16 | 113.57 | $119.43 | 291834 |
| 2024-08-15 | 112.95 | $118.81 | 233600 |
| 2024-08-14 | 112.34 | $117.87 | 275322 |
| 2024-08-13 | 111.75 | $118.20 | 258200 |
| 2024-08-12 | 111.07 | $115.86 | 329833 |
| 2024-08-09 | 110.57 | $114.67 | 225000 |
| 2024-08-08 | 110.14 | $113.12 | 297100 |
| 2024-08-07 | 109.82 | $111.64 | 306926 |
| 2024-08-06 | 109.63 | $110.00 | 415086 |
| 2024-08-05 | 109.60 | $108.41 | 550161 |
| 2024-08-02 | 109.72 | $111.52 | 399529 |
| 2024-08-01 | 109.53 | $112.68 | 378013 |
| 2024-07-31 | 109.20 | $111.60 | 261500 |
| 2024-07-30 | 108.95 | $111.91 | 280800 |
| 2024-07-29 | 108.63 | $109.18 | 276300 |
| 2024-07-26 | 108.58 | $111.87 | 505915 |
| 2024-07-25 | 108.23 | $112.26 | 561100 |
| 2024-07-24 | 107.81 | $110.06 | 417900 |
| 2024-07-23 | 107.57 | $108.99 | 269229 |
| 2024-07-22 | 107.42 | $109.34 | 243100 |
| 2024-07-19 | 107.22 | $108.00 | 247200 |
| 2024-07-18 | 107.13 | $108.28 | 248520 |
| 2024-07-17 | 107.01 | $109.57 | 382800 |
| 2024-07-16 | 106.74 | $111.71 | 402431 |
| 2024-07-15 | 106.22 | $109.11 | 433384 |
| 2024-07-12 | 105.92 | $104.51 | 249126 |
| 2024-07-11 | 106.07 | $103.63 | 623700 |
| 2024-07-10 | 106.32 | $102.80 | 191100 |
| 2024-07-09 | 106.69 | $102.10 | 271400 |
| 2024-07-08 | 107.18 | $102.33 | 291576 |
| 2024-07-05 | 107.69 | $102.00 | 235148 |
| 2024-07-03 | 108.28 | $103.53 | 109700 |
| 2024-07-02 | 108.78 | $104.64 | 305600 |
| 2024-07-01 | 109.22 | $104.02 | 411328 |
| 2024-06-28 | 109.77 | $104.88 | 954707 |
| 2024-06-27 | 110.28 | $105.80 | 335747 |
| 2024-06-26 | 110.76 | $106.95 | 467900 |
| 2024-06-25 | 111.16 | $105.57 | 235764 |
| 2024-06-24 | 111.74 | $106.04 | 312200 |
| 2024-06-21 | 112.34 | $106.30 | 571400 |
| 2024-06-20 | 112.98 | $107.10 | 217100 |
| 2024-06-18 | 113.60 | $109.27 | 282300 |
| 2024-06-17 | 114.05 | $109.31 | 274439 |
| 2024-06-14 | 114.55 | $108.16 | 270000 |
| 2024-06-13 | 115.23 | $110.47 | 237700 |
| 2024-06-12 | 115.73 | $114.24 | 186012 |
| 2024-06-11 | 115.88 | $110.95 | 161500 |
| 2024-06-10 | 116.40 | $111.06 | 180329 |
| 2024-06-07 | 116.97 | $112.47 | 231714 |
| 2024-06-06 | 117.44 | $114.84 | 277046 |
| 2024-06-05 | 117.71 | $116.03 | 119203 |
| 2024-06-04 | 117.89 | $114.57 | 156438 |
| 2024-06-03 | 118.24 | $117.55 | 117200 |
| 2024-05-31 | 118.31 | $117.92 | 178700 |
| 2024-05-30 | 118.35 | $117.21 | 134800 |
| 2024-05-29 | 118.48 | $116.00 | 151738 |
| 2024-05-28 | 118.74 | $118.33 | 160000 |
| 2024-05-24 | 118.78 | $118.68 | 153939 |
| 2024-05-23 | 118.79 | $116.24 | 137741 |
| 2024-05-22 | 119.06 | $116.76 | 170600 |
| 2024-05-21 | 119.30 | $119.35 | 285631 |
| 2024-05-20 | 119.29 | $120.73 | 300714 |
| 2024-05-17 | 119.14 | $117.53 | 367100 |
| 2024-05-16 | 119.31 | $117.24 | 221315 |
| 2024-05-15 | 119.53 | $115.87 | 134100 |
| 2024-05-14 | 119.92 | $116.64 | 159932 |
| 2024-05-13 | 120.26 | $118.04 | 150900 |
| 2024-05-10 | 120.49 | $119.21 | 116145 |
| 2024-05-09 | 120.63 | $120.51 | 156600 |
| 2024-05-08 | 120.64 | $118.50 | 173300 |
| 2024-05-07 | 120.87 | $119.02 | 280910 |
| 2024-05-06 | 121.06 | $116.61 | 293806 |
| 2024-05-03 | 121.53 | $116.35 | 166600 |
| 2024-05-02 | 122.08 | $114.86 | 168031 |
| 2024-05-01 | 122.83 | $114.73 | 318329 |
| 2024-04-30 | 123.69 | $112.98 | 347237 |
| 2024-04-29 | 124.81 | $115.35 | 394624 |
| 2024-04-26 | 125.81 | $115.71 | 626200 |
| 2024-04-25 | 126.87 | $114.61 | 1.1M |
| 2024-04-24 | 128.17 | $132.03 | 354126 |
| 2024-04-23 | 127.76 | $132.50 | 340401 |
| 2024-04-22 | 127.26 | $130.59 | 231635 |
| 2024-04-19 | 126.91 | $130.41 | 215900 |
| 2024-04-18 | 126.54 | $128.72 | 188332 |
| 2024-04-17 | 126.31 | $129.64 | 150841 |
| 2024-04-16 | 125.96 | $130.32 | 201526 |
| 2024-04-15 | 125.50 | $131.07 | 245300 |
| 2024-04-12 | 124.92 | $132.07 | 210733 |
| 2024-04-11 | 124.16 | $131.38 | 214087 |
| 2024-04-10 | 123.40 | $129.47 | 371100 |
| 2024-04-09 | 122.76 | $125.93 | 79846 |
| 2024-04-08 | 122.43 | $125.73 | 130000 |
| 2024-04-05 | 122.08 | $124.77 | 145000 |
| 2024-04-04 | 121.80 | $123.18 | 128520 |
| 2024-04-03 | 121.66 | $124.87 | 95300 |
| 2024-04-02 | 121.32 | $123.66 | 184030 |
| 2024-04-01 | 121.07 | $125.52 | 183400 |
| 2024-03-28 | 120.60 | $127.54 | 215900 |
| 2024-03-27 | 119.87 | $126.21 | 141515 |
| 2024-03-26 | 119.20 | $123.85 | 201600 |
| 2024-03-25 | 118.72 | $122.81 | 172500 |
| 2024-03-22 | 118.28 | $121.50 | 175700 |
| 2024-03-21 | 117.95 | $122.86 | 203100 |
| 2024-03-20 | 117.43 | $120.11 | 139940 |
| 2024-03-19 | 117.15 | $117.46 | 295600 |
| 2024-03-18 | 117.11 | $118.85 | 213600 |
| 2024-03-15 | 116.93 | $118.68 | 478500 |
| 2024-03-14 | 116.75 | $117.81 | 178541 |
| 2024-03-13 | 116.63 | $120.36 | 200014 |
| 2024-03-12 | 116.24 | $118.73 | 140000 |
| 2024-03-11 | 115.98 | $116.53 | 179700 |
| 2024-03-08 | 115.92 | $115.83 | 137000 |
| 2024-03-07 | 115.93 | $114.77 | 138800 |
| 2024-03-06 | 116.06 | $115.17 | 112200 |
| 2024-03-05 | 116.15 | $114.64 | 113300 |
| 2024-03-04 | 116.31 | $114.83 | 136600 |
| 2024-03-01 | 116.46 | $115.04 | 163900 |
| 2024-02-29 | 116.61 | $114.50 | 264242 |
| 2024-02-28 | 116.83 | $115.89 | 186800 |
| 2024-02-27 | 116.93 | $116.22 | 221146 |
| 2024-02-26 | 117.01 | $117.15 | 138137 |
| 2024-02-23 | 116.99 | $117.54 | 136100 |
| 2024-02-22 | 116.94 | $118.83 | 203200 |
| 2024-02-21 | 116.74 | $117.29 | 209300 |
| 2024-02-20 | 116.68 | $117.27 | 257724 |
| 2024-02-16 | 116.62 | $118.37 | 340600 |
| 2024-02-15 | 116.43 | $119.34 | 213949 |
| 2024-02-14 | 116.13 | $120.61 | 204627 |
| 2024-02-13 | 115.66 | $117.73 | 297700 |
| 2024-02-12 | 115.44 | $119.01 | 174540 |
| 2024-02-09 | 115.06 | $118.37 | 174243 |
| 2024-02-08 | 114.71 | $116.95 | 179540 |
| 2024-02-07 | 114.48 | $116.05 | 239300 |
| 2024-02-06 | 114.31 | $115.83 | 229733 |
| 2024-02-05 | 114.15 | $117.32 | 276800 |
| 2024-02-02 | 113.82 | $116.09 | 192349 |
| 2024-02-01 | 113.58 | $119.68 | 353509 |
| 2024-01-31 | 112.94 | $114.77 | 347018 |
| 2024-01-30 | 112.74 | $117.55 | 234000 |
| 2024-01-29 | 112.24 | $116.54 | 224845 |
| 2024-01-26 | 111.79 | $115.86 | 132912 |
| 2024-01-25 | 111.36 | $115.04 | 184400 |
| 2024-01-24 | 110.97 | $114.25 | 126100 |
| 2024-01-23 | 110.62 | $114.71 | 122400 |
| 2024-01-22 | 110.19 | $115.36 | 188200 |
| 2024-01-19 | 109.65 | $112.87 | 275500 |
| 2024-01-18 | 109.31 | $110.52 | 160200 |
| 2024-01-17 | 109.18 | $110.12 | 143800 |
| 2024-01-16 | 109.09 | $110.09 | 156105 |
| 2024-01-12 | 108.98 | $110.11 | 167706 |
| 2024-01-11 | 108.86 | $108.82 | 246014 |
| 2024-01-10 | 108.87 | $109.48 | 221136 |
| 2024-01-09 | 108.80 | $106.59 | 149500 |
| 2024-01-08 | 109.03 | $108.27 | 224138 |
| 2024-01-05 | 109.11 | $106.28 | 173146 |
| 2024-01-04 | 109.41 | $106.50 | 250300 |
| 2024-01-03 | 109.72 | $105.21 | 215000 |
| 2024-01-02 | 110.19 | $106.95 | 225606 |
| 2023-12-29 | 110.54 | $108.39 | 200700 |
| 2023-12-28 | 110.76 | $108.40 | 198403 |
| 2023-12-27 | 111.01 | $109.39 | 145115 |
| 2023-12-26 | 111.18 | $110.68 | 135326 |
| 2023-12-22 | 111.23 | $109.93 | 170900 |
| 2023-12-21 | 111.37 | $110.46 | 168129 |
| 2023-12-20 | 111.47 | $108.94 | 205000 |
| 2023-12-19 | 111.73 | $110.39 | 253900 |
| 2023-12-18 | 111.87 | $109.14 | 264419 |
| 2023-12-15 | 112.16 | $110.88 | 537100 |
| 2023-12-14 | 112.29 | $110.57 | 373100 |
| 2023-12-13 | 112.48 | $115.20 | 278108 |
| 2023-12-12 | 112.19 | $114.43 | 226600 |
| 2023-12-11 | 111.95 | $114.71 | 167831 |
| 2023-12-08 | 111.66 | $113.96 | 143900 |
| 2023-12-07 | 111.42 | $113.48 | 166010 |
| 2023-12-06 | 111.21 | $112.93 | 161800 |
| 2023-12-05 | 111.02 | $113.89 | 194826 |
| 2023-12-04 | 110.72 | $114.05 | 272447 |
| 2023-12-01 | 110.37 | $112.92 | 313911 |
| 2023-11-30 | 110.10 | $112.00 | 346728 |
| 2023-11-29 | 109.90 | $110.79 | 179511 |
| 2023-11-28 | 109.81 | $110.22 | 130900 |
| 2023-11-27 | 109.77 | $112.23 | 136441 |
| 2023-11-24 | 109.51 | $112.20 | 80600 |
| 2023-11-22 | 109.23 | $111.42 | 148415 |
| 2023-11-21 | 108.99 | $112.01 | 181532 |
| 2023-11-20 | 108.68 | $112.25 | 259600 |
| 2023-11-17 | 108.30 | $111.89 | 298900 |
| 2023-11-16 | 107.92 | $110.80 | 168617 |
| 2023-11-15 | 107.62 | $112.05 | 203200 |
| 2023-11-14 | 107.15 | $110.99 | 303600 |
| 2023-11-13 | 106.75 | $108.29 | 224900 |
| 2023-11-10 | 106.59 | $109.17 | 154615 |
| 2023-11-09 | 106.32 | $109.17 | 148400 |
| 2023-11-08 | 106.02 | $109.07 | 127304 |
| 2023-11-07 | 105.70 | $108.86 | 183714 |
| 2023-11-06 | 105.36 | $109.88 | 164610 |
| 2023-11-03 | 104.89 | $109.10 | 188930 |
| 2023-11-02 | 104.44 | $109.37 | 181600 |
| 2023-11-01 | 103.92 | $107.40 | 214200 |
| 2023-10-31 | 103.56 | $108.92 | 260100 |
| 2023-10-30 | 102.99 | $108.96 | 368500 |
| 2023-10-27 | 102.37 | $107.10 | 312224 |
| 2023-10-26 | 101.87 | $110.31 | 536419 |
| 2023-10-25 | 100.98 | $101.43 | 268026 |
| 2023-10-24 | 100.93 | $101.81 | 270900 |
| 2023-10-23 | 100.84 | $101.91 | 176100 |
| 2023-10-20 | 100.73 | $101.77 | 279400 |
| 2023-10-19 | 100.62 | $103.68 | 359000 |
| 2023-10-18 | 100.29 | $104.51 | 197229 |
| 2023-10-17 | 99.85 | $105.66 | 376300 |
| 2023-10-16 | 99.24 | $102.71 | 229600 |
| 2023-10-13 | 98.87 | $99.65 | 110842 |
| 2023-10-12 | 98.79 | $100.38 | 101800 |
| 2023-10-11 | 98.62 | $101.35 | 129600 |
| 2023-10-10 | 98.34 | $100.78 | 177549 |
| 2023-10-09 | 98.08 | $101.51 | 243239 |
| 2023-10-06 | 97.72 | $100.73 | 272609 |
| 2023-10-05 | 97.40 | $101.04 | 272001 |
| 2023-10-04 | 97.02 | $100.57 | 212220 |
| 2023-10-03 | 96.64 | $99.91 | 207127 |
| 2023-10-02 | 96.30 | $100.14 | 183908 |
| 2023-09-29 | 95.90 | $100.38 | 159561 |
| 2023-09-28 | 95.42 | $100.92 | 245100 |
| 2023-09-27 | 94.84 | $97.45 | 141200 |
| 2023-09-26 | 94.57 | $97.30 | 193900 |
| 2023-09-25 | 94.28 | $98.44 | 334400 |
| 2023-09-22 | 93.85 | $97.18 | 299900 |
| 2023-09-21 | 93.49 | $95.94 | 144300 |
| 2023-09-20 | 93.24 | $95.48 | 88321 |
| 2023-09-19 | 93.00 | $96.40 | 137424 |
| 2023-09-18 | 92.64 | $95.77 | 123700 |
| 2023-09-15 | 92.31 | $95.88 | 458422 |
| 2023-09-14 | 91.94 | $95.69 | 199002 |
| 2023-09-13 | 91.54 | $95.49 | 232100 |
| 2023-09-12 | 91.13 | $92.83 | 154926 |
| 2023-09-11 | 90.95 | $91.18 | 198200 |
| 2023-09-08 | 90.93 | $88.15 | 88500 |
| 2023-09-07 | 91.22 | $88.97 | 145000 |
| 2023-09-06 | 91.45 | $90.24 | 122700 |
| 2023-09-05 | 91.58 | $90.24 | 164806 |
| 2023-09-01 | 91.72 | $91.67 | 177613 |
| 2023-08-31 | 91.73 | $89.32 | 130106 |
| 2023-08-30 | 91.98 | $89.03 | 88700 |
| 2023-08-29 | 92.29 | $89.47 | 100575 |
| 2023-08-28 | 92.59 | $89.19 | 88036 |
| 2023-08-25 | 92.95 | $89.40 | 95400 |
| 2023-08-24 | 93.32 | $88.99 | 101800 |
| 2023-08-23 | 93.78 | $89.79 | 100921 |
| 2023-08-22 | 94.20 | $89.80 | 134600 |
| 2023-08-21 | 94.66 | $90.50 | 121459 |
| 2023-08-18 | 95.10 | $90.88 | 423604 |
| 2023-08-17 | 95.54 | $91.61 | 131320 |
| 2023-08-16 | 95.96 | $93.03 | 143800 |
| 2023-08-15 | 96.27 | $93.38 | 154100 |
| 2023-08-14 | 96.57 | $94.78 | 139400 |
| 2023-08-11 | 96.76 | $95.98 | 116423 |
| 2023-08-10 | 96.84 | $96.20 | 115500 |
| 2023-08-09 | 96.91 | $96.23 | 104500 |
| 2023-08-08 | 96.98 | $96.81 | 137000 |
| 2023-08-07 | 97.00 | $99.44 | 436500 |
| 2023-08-04 | 96.74 | $99.84 | 320135 |
| 2023-08-03 | 96.41 | $98.75 | 211504 |
| 2023-08-02 | 96.17 | $97.10 | 118911 |
| 2023-08-01 | 96.07 | $97.69 | 199910 |
| 2023-07-31 | 95.90 | $95.28 | 258400 |
| 2023-07-28 | 95.96 | $95.42 | 196633 |
| 2023-07-27 | 96.02 | $97.65 | 320700 |
| 2023-07-26 | 95.85 | $97.36 | 212503 |
| 2023-07-25 | 95.69 | $96.83 | 94105 |
| 2023-07-24 | 95.57 | $96.75 | 115006 |
| 2023-07-21 | 95.45 | $97.46 | 140600 |
| 2023-07-20 | 95.24 | $97.57 | 128600 |
| 2023-07-19 | 94.99 | $97.88 | 141000 |
| 2023-07-18 | 94.69 | $97.52 | 190328 |
| 2023-07-17 | 94.39 | $95.71 | 98500 |
| 2023-07-14 | 94.25 | $94.81 | 115016 |
| 2023-07-13 | 94.19 | $95.34 | 76817 |
| 2023-07-12 | 94.07 | $95.31 | 147200 |
| 2023-07-11 | 93.94 | $94.32 | 154400 |
| 2023-07-10 | 93.90 | $94.36 | 189210 |
| 2023-07-07 | 93.85 | $91.97 | 272232 |
| 2023-07-06 | 94.05 | $91.68 | 128432 |
| 2023-07-05 | 94.30 | $91.96 | 187242 |
| 2023-07-03 | 94.54 | $93.68 | 106926 |
| 2023-06-30 | 94.63 | $93.33 | 278180 |
| 2023-06-29 | 94.77 | $92.69 | 213017 |
| 2023-06-28 | 94.99 | $92.21 | 206400 |
| 2023-06-27 | 95.28 | $93.18 | 234710 |
| 2023-06-26 | 95.50 | $91.77 | 174900 |
| 2023-06-23 | 95.90 | $92.74 | 974324 |
| 2023-06-22 | 96.23 | $92.98 | 224502 |
| 2023-06-21 | 96.57 | $93.61 | 185633 |
| 2023-06-20 | 96.88 | $94.39 | 269146 |
| 2023-06-16 | 97.15 | $93.82 | 569620 |
| 2023-06-15 | 97.50 | $94.14 | 240700 |
| 2023-06-14 | 97.85 | $94.39 | 209438 |
| 2023-06-13 | 98.21 | $94.70 | 190617 |
| 2023-06-12 | 98.58 | $95.63 | 207500 |
| 2023-06-09 | 98.89 | $96.65 | 418600 |
| 2023-06-08 | 99.13 | $97.55 | 168900 |
| 2023-06-07 | 99.30 | $99.10 | 249000 |
| 2023-06-06 | 99.32 | $98.90 | 231715 |
| 2023-06-05 | 99.36 | $97.18 | 165227 |
| 2023-06-02 | 99.59 | $100.15 | 234000 |
| 2023-06-01 | 99.53 | $97.40 | 140607 |
| 2023-05-31 | 99.75 | $98.54 | 222200 |
| 2023-05-30 | 99.88 | $98.44 | 129200 |
| 2023-05-26 | 100.03 | $97.00 | 138000 |
| 2023-05-25 | 100.35 | $96.68 | 123034 |
| 2023-05-24 | 100.74 | $97.35 | 164020 |
| 2023-05-23 | 101.10 | $99.13 | 126736 |
| 2023-05-22 | 101.30 | $100.69 | 112143 |
| 2023-05-19 | 101.37 | $101.86 | 124349 |
| 2023-05-18 | 101.32 | $103.20 | 100939 |
| 2023-05-17 | 101.12 | $103.27 | 162600 |
| 2023-05-16 | 100.89 | $103.02 | 103003 |
| 2023-05-15 | 100.67 | $103.03 | 280700 |
| 2023-05-12 | 100.42 | $102.00 | 246700 |
| 2023-05-11 | 100.25 | $101.49 | 211900 |
| 2023-05-10 | 100.12 | $103.40 | 116909 |
| 2023-05-09 | 99.78 | $103.78 | 115430 |
| 2023-05-08 | 99.36 | $103.73 | 117129 |
| 2023-05-05 | 98.90 | $104.80 | 168730 |
| 2023-05-04 | 98.28 | $101.87 | 160415 |
| 2023-05-03 | 97.90 | $101.06 | 151411 |
| 2023-05-02 | 97.56 | $101.84 | 153239 |
| 2023-05-01 | 97.11 | $100.79 | 188300 |
| 2023-04-28 | 96.73 | $103.03 | 215400 |
| 2023-04-27 | 96.06 | $102.70 | 305848 |
| 2023-04-26 | 95.37 | $95.31 | 200426 |
| 2023-04-25 | 95.37 | $95.90 | 123100 |
| 2023-04-24 | 95.32 | $96.54 | 74000 |
| 2023-04-21 | 95.19 | $96.87 | 151346 |
| 2023-04-20 | 95.01 | $96.93 | 98900 |
| 2023-04-19 | 94.81 | $97.61 | 121300 |
| 2023-04-18 | 94.51 | $96.20 | 169416 |
| 2023-04-17 | 94.33 | $96.72 | 89703 |
| 2023-04-14 | 94.08 | $96.06 | 117900 |
| 2023-04-13 | 93.88 | $96.51 | 88724 |
| 2023-04-12 | 93.60 | $95.97 | 134644 |
| 2023-04-11 | 93.35 | $96.31 | 160000 |
| 2023-04-10 | 93.04 | $95.60 | 211300 |
| 2023-04-06 | 92.77 | $93.26 | 210500 |
| 2023-04-05 | 92.72 | $93.07 | 173100 |
| 2023-04-04 | 92.68 | $93.73 | 162518 |
| 2023-04-03 | 92.57 | $95.84 | 161518 |
| 2023-03-31 | 92.22 | $95.37 | 209254 |
| 2023-03-30 | 91.89 | $94.12 | 149033 |
| 2023-03-29 | 91.66 | $94.59 | 166600 |
| 2023-03-28 | 91.35 | $94.15 | 193000 |
| 2023-03-27 | 91.05 | $93.04 | 151104 |
| 2023-03-24 | 90.84 | $93.03 | 198106 |
| 2023-03-23 | 90.61 | $92.29 | 213245 |
| 2023-03-22 | 90.44 | $91.43 | 229800 |
| 2023-03-21 | 90.33 | $94.56 | 253726 |
| 2023-03-20 | 89.89 | $90.95 | 237400 |
| 2023-03-17 | 89.78 | $89.54 | 469400 |
| 2023-03-16 | 89.80 | $93.05 | 195300 |
| 2023-03-15 | 89.46 | $92.00 | 284103 |
| 2023-03-14 | 89.19 | $91.69 | 333300 |
| 2023-03-13 | 88.93 | $88.08 | 319700 |
| 2023-03-10 | 89.02 | $88.21 | 322634 |
| 2023-03-09 | 89.10 | $88.17 | 311602 |
| 2023-03-08 | 89.20 | $87.54 | 177400 |
| 2023-03-07 | 89.37 | $88.31 | 153400 |
| 2023-03-06 | 89.49 | $89.08 | 172500 |
| 2023-03-03 | 89.53 | $90.06 | 116400 |
| 2023-03-02 | 89.47 | $89.16 | 184600 |
| 2023-03-01 | 89.51 | $88.64 | 177501 |
| 2023-02-28 | 89.60 | $88.25 | 147100 |
| 2023-02-27 | 89.74 | $88.62 | 97400 |
| 2023-02-24 | 89.86 | $88.69 | 146431 |
| 2023-02-23 | 89.98 | $88.71 | 124800 |
| 2023-02-22 | 90.12 | $89.36 | 185700 |
| 2023-02-21 | 90.19 | $88.17 | 199000 |
| 2023-02-17 | 90.41 | $91.05 | 184800 |
| 2023-02-16 | 90.34 | $91.20 | 198930 |
| 2023-02-15 | 90.25 | $90.53 | 190207 |
| 2023-02-14 | 90.22 | $90.19 | 175427 |
| 2023-02-13 | 90.22 | $90.04 | 166728 |
| 2023-02-10 | 90.24 | $89.55 | 152300 |
| 2023-02-09 | 90.32 | $90.52 | 245700 |
| 2023-02-08 | 90.29 | $93.28 | 333800 |
| 2023-02-07 | 89.98 | $90.07 | 208900 |
| 2023-02-06 | 89.97 | $88.27 | 188778 |
| 2023-02-03 | 90.15 | $89.57 | 303600 |
| 2023-02-02 | 90.21 | $91.05 | 445346 |
| 2023-02-01 | 90.12 | $91.76 | 208929 |
| 2023-01-31 | 89.95 | $92.18 | 200700 |
| 2023-01-30 | 89.71 | $90.94 | 143500 |
| 2023-01-27 | 89.58 | $90.53 | 167700 |
| 2023-01-26 | 89.49 | $91.11 | 198836 |
| 2023-01-25 | 89.31 | $90.50 | 189344 |
| 2023-01-24 | 89.19 | $90.91 | 122200 |
| 2023-01-23 | 89.01 | $91.68 | 297000 |
| 2023-01-20 | 88.73 | $89.06 | 294243 |
| 2023-01-19 | 88.69 | $88.00 | 301000 |
| 2023-01-18 | 88.77 | $86.64 | 173600 |
| 2023-01-17 | 88.99 | $87.70 | 174800 |
| 2023-01-13 | 89.12 | $89.54 | 150541 |
| 2023-01-12 | 89.08 | $90.12 | 166642 |
| 2023-01-11 | 88.97 | $89.58 | 148900 |
| 2023-01-10 | 88.91 | $89.79 | 214400 |
| 2023-01-09 | 88.81 | $90.13 | 217900 |
| 2023-01-06 | 88.68 | $89.31 | 243500 |
| 2023-01-05 | 88.61 | $88.00 | 317447 |
| 2023-01-04 | 88.67 | $86.70 | 179500 |
| 2023-01-03 | 88.88 | $88.00 | 307291 |
| 2022-12-30 | 88.97 | $86.91 | 87500 |
| 2022-12-29 | 89.19 | $88.13 | 197947 |
| 2022-12-28 | 89.30 | $87.30 | 137028 |
| 2022-12-27 | 89.51 | $87.90 | 128000 |
| 2022-12-23 | 89.68 | $87.93 | 123130 |
| 2022-12-22 | 89.87 | $87.96 | 181212 |
| 2022-12-21 | 90.07 | $87.85 | 167300 |
| 2022-12-20 | 90.30 | $86.70 | 148900 |
| 2022-12-19 | 90.68 | $86.55 | 141149 |
| 2022-12-16 | 91.12 | $88.53 | 971904 |
| 2022-12-15 | 91.39 | $87.48 | 180500 |
| 2022-12-14 | 91.80 | $90.93 | 194800 |
| 2022-12-13 | 91.89 | $92.70 | 229600 |
| 2022-12-12 | 91.81 | $91.85 | 187400 |
| 2022-12-09 | 91.80 | $91.08 | 203500 |
| 2022-12-08 | 91.88 | $90.70 | 160545 |
| 2022-12-07 | 92.00 | $90.23 | 107100 |
| 2022-12-06 | 92.19 | $90.95 | 111100 |
| 2022-12-05 | 92.32 | $91.59 | 124400 |
| 2022-12-02 | 92.40 | $93.51 | 107400 |
| 2022-12-01 | 92.28 | $93.66 | 100606 |
| 2022-11-30 | 92.13 | $93.86 | 205800 |
| 2022-11-29 | 91.95 | $92.55 | 146609 |
| 2022-11-28 | 91.89 | $92.66 | 287000 |
| 2022-11-25 | 91.81 | $93.32 | 72700 |
| 2022-11-23 | 91.65 | $94.06 | 194106 |
| 2022-11-22 | 91.40 | $96.00 | 229022 |
| 2022-11-21 | 90.91 | $93.99 | 284201 |
| 2022-11-18 | 90.59 | $90.00 | 334547 |
| 2022-11-17 | 90.65 | $89.63 | 193100 |
| 2022-11-16 | 90.76 | $90.16 | 193426 |
| 2022-11-15 | 90.82 | $91.85 | 330507 |
| 2022-11-14 | 90.71 | $90.88 | 387700 |
| 2022-11-11 | 90.69 | $93.61 | 447145 |
| 2022-11-10 | 90.39 | $94.33 | 415246 |
| 2022-11-09 | 89.97 | $93.12 | 224400 |
| 2022-11-08 | 89.64 | $95.35 | 163400 |
| 2022-11-07 | 89.04 | $94.38 | 139230 |
| 2022-11-04 | 88.48 | $95.43 | 175300 |
| 2022-11-03 | 87.75 | $94.50 | 273300 |
| 2022-11-02 | 87.04 | $94.95 | 310714 |
| 2022-11-01 | 86.20 | $96.90 | 283704 |
| 2022-10-31 | 85.08 | $98.45 | 486100 |
| 2022-10-28 | 83.67 | $95.15 | 303100 |
| 2022-10-27 | 82.46 | $94.21 | 645900 |
| 2022-10-26 | 81.22 | $86.56 | 183204 |
| 2022-10-25 | 80.66 | $86.66 | 213100 |
| 2022-10-24 | 80.03 | $84.20 | 202500 |
| 2022-10-21 | 79.59 | $83.63 | 154530 |
| 2022-10-20 | 79.17 | $81.36 | 164600 |
| 2022-10-19 | 78.93 | $81.97 | 198325 |
| 2022-10-18 | 78.61 | $82.77 | 182000 |
| 2022-10-17 | 78.18 | $81.52 | 240000 |
| 2022-10-14 | 77.83 | $78.26 | 205249 |
| 2022-10-13 | 77.78 | $79.15 | 659441 |
| 2022-10-12 | 77.64 | $78.39 | 222100 |
| 2022-10-11 | 77.56 | $78.27 | 198149 |
| 2022-10-10 | 77.48 | $77.50 | 125900 |
| 2022-10-07 | 77.48 | $77.79 | 184700 |
| 2022-10-06 | 77.45 | $78.76 | 143440 |
| 2022-10-05 | 77.31 | $78.81 | 157836 |
| 2022-10-04 | 77.15 | $78.94 | 239626 |
| 2022-10-03 | 76.96 | $74.72 | 336038 |
| 2022-09-30 | 77.20 | $73.35 | 442900 |
| 2022-09-29 | 77.60 | $75.46 | 192300 |
| 2022-09-28 | 77.83 | $75.74 | 214512 |
| 2022-09-27 | 78.05 | $74.46 | 223500 |
| 2022-09-26 | 78.43 | $76.15 | 135800 |
| 2022-09-23 | 78.67 | $77.82 | 166611 |
| 2022-09-22 | 78.75 | $79.09 | 139527 |
| 2022-09-21 | 78.72 | $80.25 | 152800 |
| 2022-09-20 | 78.56 | $81.43 | 327500 |
| 2022-09-19 | 78.26 | $81.37 | 292634 |
| 2022-09-16 | 77.93 | $78.23 | 760200 |
| 2022-09-15 | 77.90 | $78.50 | 376400 |
| 2022-09-14 | 77.83 | $78.60 | 401700 |
| 2022-09-13 | 77.75 | $78.34 | 358322 |
| 2022-09-12 | 77.69 | $80.50 | 213019 |
| 2022-09-09 | 77.39 | $79.99 | 189242 |
| 2022-09-08 | 77.12 | $78.80 | 215029 |
| 2022-09-07 | 76.94 | $79.12 | 255345 |
| 2022-09-06 | 76.71 | $76.18 | 240500 |
| 2022-09-02 | 76.77 | $74.86 | 209904 |
| 2022-09-01 | 76.97 | $76.75 | 168200 |
| 2022-08-31 | 77.00 | $77.96 | 258900 |
| 2022-08-30 | 76.89 | $77.45 | 142600 |
| 2022-08-29 | 76.84 | $77.21 | 157000 |
| 2022-08-26 | 76.80 | $77.82 | 185100 |
| 2022-08-25 | 76.69 | $80.33 | 141946 |
| 2022-08-24 | 76.30 | $78.54 | 116830 |
| 2022-08-23 | 76.07 | $77.03 | 148710 |
| 2022-08-22 | 75.97 | $76.96 | 113800 |
| 2022-08-19 | 75.86 | $78.34 | 135612 |
| 2022-08-18 | 75.60 | $80.57 | 143932 |
| 2022-08-17 | 75.08 | $80.53 | 107006 |
| 2022-08-16 | 74.51 | $81.75 | 157330 |
| 2022-08-15 | 73.74 | $80.58 | 171025 |
| 2022-08-12 | 73.02 | $79.66 | 171900 |
| 2022-08-11 | 72.33 | $77.81 | 139800 |
| 2022-08-10 | 71.75 | $77.97 | 158400 |
| 2022-08-09 | 71.09 | $75.04 | 138019 |
| 2022-08-08 | 70.68 | $75.33 | 259500 |
| 2022-08-05 | 70.19 | $73.06 | 133400 |
| 2022-08-04 | 69.89 | $73.76 | 133836 |
| 2022-08-03 | 69.48 | $73.29 | 139903 |
| 2022-08-02 | 69.08 | $71.66 | 184700 |
| 2022-08-01 | 68.81 | $72.73 | 161400 |
| 2022-07-29 | 68.39 | $73.26 | 245847 |
| 2022-07-28 | 67.88 | $72.11 | 287115 |
| 2022-07-27 | 67.44 | $65.30 | 285000 |
| 2022-07-26 | 67.66 | $64.66 | 319829 |
| 2022-07-25 | 67.98 | $68.41 | 149741 |
| 2022-07-22 | 67.93 | $67.62 | 145900 |
| 2022-07-21 | 67.96 | $67.92 | 207530 |
| 2022-07-20 | 67.97 | $67.84 | 158229 |
| 2022-07-19 | 67.98 | $67.15 | 191515 |
| 2022-07-18 | 68.07 | $64.62 | 218700 |
| 2022-07-15 | 68.43 | $65.24 | 316607 |
| 2022-07-14 | 68.77 | $64.24 | 217226 |
| 2022-07-13 | 69.25 | $66.75 | 192100 |
| 2022-07-12 | 69.51 | $67.30 | 255113 |
| 2022-07-11 | 69.74 | $67.84 | 146600 |
| 2022-07-08 | 69.94 | $69.47 | 156100 |
| 2022-07-07 | 69.99 | $69.79 | 158900 |
| 2022-07-06 | 70.01 | $69.38 | 193203 |
| 2022-07-05 | 70.08 | $70.53 | 171124 |
| 2022-07-01 | 70.03 | $70.10 | 145182 |
| 2022-06-30 | 70.03 | $69.51 | 214000 |
| 2022-06-29 | 70.08 | $70.39 | 178927 |
| 2022-06-28 | 70.05 | $70.11 | 189706 |
| 2022-06-27 | 70.04 | $70.63 | 178600 |
| 2022-06-24 | 69.98 | $71.38 | 783000 |
| 2022-06-23 | 69.83 | $69.21 | 250600 |
| 2022-06-22 | 69.90 | $68.47 | 227316 |
| 2022-06-21 | 70.05 | $67.02 | 209145 |
| 2022-06-17 | 70.36 | $66.38 | 512100 |
| 2022-06-16 | 70.78 | $64.73 | 259017 |
| 2022-06-15 | 71.42 | $69.83 | 217900 |
| 2022-06-14 | 71.59 | $67.54 | 337805 |
| 2022-06-13 | 72.02 | $70.01 | 270839 |
| 2022-06-10 | 72.23 | $71.27 | 201011 |
| 2022-06-09 | 72.33 | $71.15 | 158300 |
| 2022-06-08 | 72.45 | $72.04 | 142900 |
| 2022-06-07 | 72.49 | $72.89 | 222200 |
| 2022-06-06 | 72.45 | $72.49 | 143237 |
| 2022-06-03 | 72.45 | $71.26 | 197300 |
| 2022-06-02 | 72.57 | $71.26 | 236913 |
| 2022-06-01 | 72.71 | $71.60 | 209214 |
| 2022-05-31 | 72.83 | $74.65 | 188000 |
| 2022-05-27 | 72.64 | $73.71 | 114300 |
| 2022-05-26 | 72.52 | $71.47 | 118600 |
| 2022-05-25 | 72.64 | $70.48 | 220108 |
| 2022-05-24 | 72.86 | $69.04 | 258933 |
| 2022-05-23 | 73.26 | $71.21 | 200300 |
| 2022-05-20 | 73.48 | $72.37 | 139241 |
| 2022-05-19 | 73.60 | $72.93 | 157000 |
| 2022-05-18 | 73.67 | $73.77 | 149100 |
| 2022-05-17 | 73.66 | $75.06 | 168900 |
| 2022-05-16 | 73.51 | $72.52 | 143714 |
| 2022-05-13 | 73.61 | $73.90 | 212132 |
| 2022-05-12 | 73.58 | $72.85 | 374764 |
| 2022-05-11 | 73.66 | $72.01 | 218400 |
| 2022-05-10 | 73.83 | $71.98 | 174700 |
| 2022-05-09 | 74.03 | $72.68 | 385511 |
| 2022-05-06 | 74.17 | $74.72 | 188700 |
| 2022-05-05 | 74.11 | $74.87 | 155800 |
| 2022-05-04 | 74.03 | $77.62 | 222200 |
| 2022-05-03 | 73.66 | $75.81 | 192121 |
| 2022-05-02 | 73.43 | $76.16 | 530700 |
| 2022-04-29 | 73.14 | $79.78 | 657300 |
| 2022-04-28 | 72.44 | $77.94 | 673200 |
| 2022-04-27 | 71.87 | $69.50 | 376746 |
| 2022-04-26 | 72.12 | $70.72 | 213712 |
| 2022-04-25 | 72.26 | $73.25 | 247548 |
| 2022-04-22 | 72.16 | $72.05 | 160948 |
| 2022-04-21 | 72.17 | $74.00 | 161300 |
| 2022-04-20 | 71.98 | $74.81 | 243900 |
| 2022-04-19 | 71.68 | $76.09 | 238437 |
| 2022-04-18 | 71.21 | $75.08 | 228000 |
| 2022-04-14 | 70.81 | $74.14 | 155520 |
| 2022-04-13 | 70.46 | $72.95 | 108400 |
| 2022-04-12 | 70.19 | $71.73 | 136224 |
| 2022-04-11 | 70.03 | $71.47 | 147026 |
| 2022-04-08 | 69.88 | $70.93 | 137222 |
| 2022-04-07 | 69.77 | $70.82 | 145945 |
| 2022-04-06 | 69.66 | $72.15 | 403049 |
| 2022-04-05 | 69.40 | $70.61 | 220000 |
| 2022-04-04 | 69.27 | $70.41 | 220221 |
| 2022-04-01 | 69.15 | $69.96 | 205800 |
| 2022-03-31 | 69.07 | $70.34 | 394418 |
| 2022-03-30 | 68.93 | $69.04 | 220836 |
| 2022-03-29 | 68.92 | $71.68 | 339435 |
| 2022-03-28 | 68.63 | $70.22 | 257929 |
| 2022-03-25 | 68.46 | $70.17 | 306500 |
| 2022-03-24 | 68.28 | $68.02 | 470945 |
| 2022-03-23 | 68.31 | $68.90 | 490741 |
| 2022-03-22 | 68.25 | $69.31 | 335415 |
| 2022-03-21 | 68.14 | $67.79 | 351443 |
| 2022-03-18 | 68.17 | $70.01 | 808100 |
| 2022-03-17 | 67.98 | $67.58 | 335300 |
| 2022-03-16 | 68.02 | $68.18 | 406900 |
| 2022-03-15 | 68.00 | $66.43 | 292729 |
| 2022-03-14 | 68.17 | $66.68 | 343924 |
| 2022-03-11 | 68.33 | $64.31 | 257138 |
| 2022-03-10 | 68.75 | $64.12 | 349121 |
| 2022-03-09 | 69.24 | $64.85 | 418827 |
| 2022-03-08 | 69.70 | $60.02 | 675427 |
| 2022-03-07 | 70.72 | $61.72 | 920500 |
| 2022-03-04 | 71.67 | $67.29 | 283840 |
| 2022-03-03 | 72.13 | $69.36 | 363200 |
| 2022-03-02 | 72.42 | $70.10 | 372300 |
| 2022-03-01 | 72.66 | $66.99 | 356800 |
| 2022-02-28 | 73.26 | $72.04 | 332100 |
| 2022-02-25 | 73.39 | $72.46 | 392219 |
| 2022-02-24 | 73.48 | $72.70 | 655000 |
| 2022-02-23 | 73.57 | $73.73 | 257105 |
| 2022-02-22 | 73.55 | $75.80 | 201721 |
| 2022-02-18 | 73.31 | $76.42 | 215934 |
| 2022-02-17 | 72.98 | $75.57 | 341205 |
| 2022-02-16 | 72.71 | $76.66 | 197415 |
| 2022-02-15 | 72.30 | $76.29 | 373500 |
| 2022-02-14 | 71.88 | $75.15 | 225418 |
| 2022-02-11 | 71.53 | $73.13 | 233900 |
| 2022-02-10 | 71.36 | $73.59 | 476400 |
| 2022-02-09 | 71.13 | $75.40 | 331400 |
| 2022-02-08 | 70.68 | $73.62 | 460835 |
| 2022-02-07 | 70.37 | $70.06 | 189847 |
| 2022-02-04 | 70.40 | $69.78 | 151515 |
| 2022-02-03 | 70.47 | $69.36 | 170200 |
| 2022-02-02 | 70.59 | $69.78 | 177800 |
| 2022-02-01 | 70.67 | $71.05 | 303730 |
| 2022-01-31 | 70.63 | $69.70 | 267931 |
| 2022-01-28 | 70.73 | $68.44 | 211800 |
| 2022-01-27 | 70.97 | $67.06 | 292300 |
| 2022-01-26 | 71.38 | $70.48 | 421600 |
| 2022-01-25 | 71.47 | $68.31 | 231248 |
| 2022-01-24 | 71.81 | $70.92 | 255500 |
| 2022-01-21 | 71.90 | $69.48 | 286600 |
| 2022-01-20 | 72.16 | $71.41 | 202328 |
| 2022-01-19 | 72.23 | $73.24 | 164617 |
| 2022-01-18 | 72.13 | $73.07 | 166516 |
| 2022-01-14 | 72.03 | $73.85 | 152000 |
| 2022-01-13 | 71.84 | $73.65 | 133900 |
| 2022-01-12 | 71.65 | $72.75 | 195214 |
| 2022-01-11 | 71.53 | $73.12 | 187500 |
| 2022-01-10 | 71.36 | $74.34 | 310100 |
| 2022-01-07 | 71.05 | $73.81 | 337403 |
| 2022-01-06 | 70.76 | $73.44 | 255430 |
| 2022-01-05 | 70.48 | $73.13 | 276500 |
| 2022-01-04 | 70.20 | $73.53 | 264841 |
| 2022-01-03 | 69.85 | $74.22 | 313000 |
| 2021-12-31 | 69.39 | $74.81 | 137500 |
| 2021-12-30 | 68.82 | $74.55 | 296300 |
| 2021-12-29 | 68.22 | $73.07 | 122633 |
| 2021-12-28 | 67.70 | $73.00 | 315500 |
| 2021-12-27 | 67.15 | $71.64 | 194400 |
| 2021-12-23 | 66.67 | $69.90 | 259900 |
| 2021-12-22 | 66.33 | $67.86 | 278722 |
| 2021-12-21 | 66.17 | $67.71 | 448538 |
| 2021-12-20 | 66.01 | $64.70 | 429200 |
| 2021-12-17 | 66.15 | $65.31 | 591676 |
| 2021-12-16 | 66.24 | $62.83 | 215800 |
| 2021-12-15 | 66.60 | $62.87 | 552900 |
| 2021-12-14 | 66.99 | $62.73 | 340100 |
| 2021-12-13 | 67.44 | $61.76 | 277410 |
| 2021-12-10 | 68.03 | $63.81 | 170700 |
| 2021-12-09 | 68.48 | $63.46 | 224631 |
| 2021-12-08 | 69.01 | $64.70 | 273863 |
| 2021-12-07 | 69.46 | $63.61 | 267346 |
| 2021-12-06 | 70.08 | $64.09 | 275600 |
| 2021-12-03 | 70.71 | $63.43 | 396146 |
| 2021-12-02 | 71.47 | $63.24 | 204029 |
| 2021-12-01 | 72.34 | $62.84 | 344715 |
| 2021-11-30 | 73.34 | $63.84 | 276800 |
| 2021-11-29 | 74.34 | $64.07 | 799242 |
| 2021-11-26 | 75.42 | $64.12 | 242500 |
| 2021-11-24 | 76.61 | $66.44 | 228248 |
| 2021-11-23 | 77.68 | $66.74 | 205512 |
| 2021-11-22 | 78.83 | $67.67 | 297446 |
| 2021-11-19 | 80.01 | $68.18 | 483210 |
| 2021-11-18 | 81.25 | $68.26 | 523524 |
| 2021-11-17 | 82.62 | $69.88 | 463317 |
| 2021-11-16 | 83.96 | $70.39 | 763840 |
| 2021-11-15 | 85.39 | $73.49 | 737615 |
| 2021-11-12 | 86.64 | $78.64 | 493733 |
| 2021-11-11 | 87.49 | $86.14 | 161421 |
| 2021-11-10 | 87.63 | $85.64 | 139738 |
| 2021-11-09 | 87.84 | $85.50 | 192700 |
| 2021-11-08 | 88.08 | $86.00 | 313200 |
| 2021-11-05 | 88.30 | $86.45 | 270537 |
| 2021-11-04 | 88.50 | $85.81 | 142044 |
| 2021-11-03 | 88.78 | $86.94 | 373800 |
| 2021-11-02 | 88.97 | $86.80 | 200701 |
| 2021-11-01 | 89.20 | $87.74 | 230819 |
| 2021-10-29 | 89.35 | $88.47 | 235500 |
| 2021-10-28 | 89.45 | $90.85 | 298944 |
| 2021-10-27 | 89.30 | $93.35 | 243000 |
| 2021-10-26 | 88.87 | $94.04 | 146920 |
| 2021-10-25 | 88.33 | $93.46 | 103617 |
| 2021-10-22 | 87.79 | $90.97 | 82800 |
| 2021-10-21 | 87.45 | $90.61 | 150520 |
| 2021-10-20 | 87.12 | $89.76 | 199400 |
| 2021-10-19 | 86.84 | $89.40 | 98100 |
| 2021-10-18 | 86.57 | $87.53 | 156400 |
| 2021-10-15 | 86.47 | $86.55 | 143200 |
| 2021-10-14 | 86.47 | $85.88 | 96300 |
| 2021-10-13 | 86.53 | $84.05 | 93400 |
| 2021-10-12 | 86.79 | $86.18 | 99029 |
| 2021-10-11 | 86.85 | $86.29 | 125400 |
| 2021-10-08 | 86.91 | $86.32 | 66121 |
| 2021-10-07 | 86.97 | $86.67 | 96000 |
| 2021-10-06 | 87.01 | $85.59 | 107640 |
| 2021-10-05 | 87.16 | $86.41 | 95500 |
| 2021-10-04 | 87.23 | $87.70 | 83400 |
| 2021-10-01 | 87.19 | $87.98 | 194541 |
| 2021-09-30 | 87.10 | $87.50 | 83900 |
| 2021-09-29 | 87.06 | $87.09 | 87319 |
| 2021-09-28 | 87.06 | $87.75 | 78042 |
| 2021-09-27 | 86.98 | $89.06 | 95642 |
| 2021-09-24 | 86.77 | $87.71 | 83100 |
| 2021-09-23 | 86.67 | $88.07 | 125000 |
| 2021-09-22 | 86.52 | $86.89 | 102209 |
| 2021-09-21 | 86.48 | $86.86 | 131613 |
| 2021-09-20 | 86.44 | $86.44 | 134201 |
| 2021-09-17 | 86.44 | $88.40 | 702500 |
| 2021-09-16 | 86.23 | $87.72 | 120309 |
| 2021-09-15 | 86.08 | $87.28 | 153800 |
| 2021-09-14 | 85.95 | $86.56 | 95900 |
| 2021-09-13 | 85.88 | $88.05 | 116000 |
| 2021-09-10 | 85.66 | $87.62 | 182423 |
| 2021-09-09 | 85.45 | $87.58 | 215823 |
| 2021-09-08 | 85.23 | $89.36 | 227800 |
| 2021-09-07 | 84.79 | $88.15 | 130900 |
| 2021-09-03 | 84.44 | $88.06 | 128525 |
| 2021-09-02 | 84.06 | $87.28 | 126100 |
| 2021-09-01 | 83.72 | $86.48 | 104410 |
| 2021-08-31 | 83.43 | $85.69 | 240535 |
| 2021-08-30 | 83.19 | $85.17 | 108053 |
| 2021-08-27 | 82.98 | $85.92 | 147512 |
| 2021-08-26 | 82.67 | $84.09 | 83607 |
| 2021-08-25 | 82.52 | $84.55 | 90704 |
| 2021-08-24 | 82.30 | $83.93 | 99712 |
| 2021-08-23 | 82.13 | $83.59 | 127845 |
| 2021-08-20 | 81.98 | $84.08 | 362803 |
| 2021-08-19 | 81.76 | $83.45 | 85909 |
| 2021-08-18 | 81.58 | $83.81 | 109729 |
| 2021-08-17 | 81.35 | $84.71 | 134000 |
| 2021-08-16 | 80.99 | $83.63 | 72532 |
| 2021-08-13 | 80.72 | $82.97 | 88907 |
| 2021-08-12 | 80.48 | $82.54 | 63142 |
| 2021-08-11 | 80.26 | $83.54 | 66500 |
| 2021-08-10 | 79.92 | $82.39 | 100708 |
| 2021-08-09 | 79.65 | $82.47 | 142700 |
| 2021-08-06 | 79.36 | $83.54 | 118400 |
| 2021-08-05 | 78.92 | $82.07 | 116446 |
| 2021-08-04 | 78.59 | $80.66 | 107442 |
| 2021-08-03 | 78.37 | $80.83 | 98100 |
| 2021-08-02 | 78.11 | $79.67 | 134037 |
| 2021-07-30 | 77.94 | $79.20 | 113000 |
| 2021-07-29 | 77.81 | $79.50 | 68100 |
| 2021-07-28 | 77.64 | $78.34 | 98800 |
| 2021-07-27 | 77.56 | $77.66 | 135401 |
| 2021-07-26 | 77.55 | $77.96 | 115542 |
| 2021-07-23 | 77.51 | $77.95 | 107000 |
| 2021-07-22 | 77.46 | $77.04 | 267300 |
| 2021-07-21 | 77.51 | $79.04 | 233100 |
| 2021-07-20 | 77.34 | $74.89 | 272717 |
| 2021-07-19 | 77.60 | $73.70 | 158336 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
217.15
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
63.58
Average
112.86
Maximum
227.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 217.15 | $213.45 | 218384 |
| 2026-07-16 | 217.70 | $216.38 | 449800 |
| 2026-07-15 | 217.98 | $215.23 | 390800 |
| 2026-07-14 | 218.41 | $210.06 | 399500 |
| 2026-07-13 | 219.41 | $214.62 | 282188 |
| 2026-07-10 | 219.99 | $218.61 | 203800 |
| 2026-07-09 | 220.16 | $221.42 | 293023 |
| 2026-07-08 | 220.09 | $215.64 | 520000 |
| 2026-07-07 | 220.62 | $223.25 | 416500 |
| 2026-07-06 | 220.43 | $224.29 | 285646 |
| 2026-07-02 | 220.14 | $221.97 | 612900 |
| 2026-07-01 | 220.05 | $218.41 | 543945 |
| 2026-06-30 | 220.27 | $216.32 | 516400 |
| 2026-06-29 | 220.66 | $215.24 | 641443 |
| 2026-06-26 | 221.19 | $212.45 | 1.3M |
| 2026-06-25 | 222.03 | $217.22 | 466006 |
| 2026-06-24 | 222.48 | $218.88 | 680829 |
| 2026-06-23 | 222.84 | $223.51 | 470935 |
| 2026-06-22 | 222.78 | $228.89 | 379718 |
| 2026-06-18 | 222.19 | $227.05 | 585600 |
| 2026-06-17 | 221.78 | $224.13 | 712201 |
| 2026-06-16 | 221.65 | $219.81 | 301013 |
| 2026-06-15 | 221.96 | $223.78 | 376200 |
| 2026-06-12 | 221.90 | $224.89 | 350623 |
| 2026-06-11 | 221.75 | $218.40 | 1.0M |
| 2026-06-10 | 222.24 | $211.73 | 995415 |
| 2026-06-09 | 223.46 | $229.35 | 299340 |
| 2026-06-08 | 223.02 | $223.74 | 307500 |
| 2026-06-05 | 223.14 | $225.44 | 321348 |
| 2026-06-04 | 223.08 | $222.44 | 253354 |
| 2026-06-03 | 223.34 | $220.22 | 480564 |
| 2026-06-02 | 223.82 | $209.25 | 370616 |
| 2026-06-01 | 225.41 | $213.76 | 409200 |
| 2026-05-29 | 226.60 | $219.91 | 434915 |
| 2026-05-28 | 227.19 | $223.25 | 433091 |
| 2026-05-27 | 227.43 | $231.32 | 477300 |
| 2026-05-26 | 226.82 | $232.05 | 332100 |
| 2026-05-22 | 226.07 | $227.59 | 229944 |
| 2026-05-21 | 225.71 | $226.27 | 208000 |
| 2026-05-20 | 225.40 | $226.57 | 199800 |
| 2026-05-19 | 224.97 | $225.86 | 276400 |
| 2026-05-18 | 224.51 | $224.96 | 256600 |
| 2026-05-15 | 224.05 | $226.54 | 287049 |
| 2026-05-14 | 223.35 | $227.53 | 162600 |
| 2026-05-13 | 222.45 | $224.25 | 288700 |
| 2026-05-12 | 221.76 | $230.54 | 486246 |
| 2026-05-11 | 220.34 | $233.00 | 460200 |
| 2026-05-08 | 218.55 | $227.68 | 296100 |
| 2026-05-07 | 217.14 | $224.89 | 427638 |
| 2026-05-06 | 215.88 | $226.38 | 429900 |
| 2026-05-05 | 214.34 | $224.72 | 408100 |
| 2026-05-04 | 212.82 | $221.51 | 462237 |
| 2026-05-01 | 211.45 | $219.93 | 395800 |
| 2026-04-30 | 210.14 | $218.22 | 322619 |
| 2026-04-29 | 208.86 | $215.67 | 272904 |
| 2026-04-28 | 207.68 | $214.07 | 408132 |
| 2026-04-27 | 206.56 | $217.35 | 480530 |
| 2026-04-24 | 204.99 | $219.00 | 508500 |
| 2026-04-23 | 203.14 | $212.33 | 518700 |
| 2026-04-22 | 201.82 | $205.63 | 281745 |
| 2026-04-21 | 201.09 | $208.07 | 215505 |
| 2026-04-20 | 200.07 | $204.94 | 228200 |
| 2026-04-17 | 199.28 | $206.77 | 504852 |
| 2026-04-16 | 198.22 | $207.03 | 278600 |
| 2026-04-15 | 197.07 | $202.60 | 333458 |
| 2026-04-14 | 196.27 | $202.84 | 204800 |
| 2026-04-13 | 195.39 | $204.49 | 256959 |
| 2026-04-10 | 194.30 | $201.63 | 326100 |
| 2026-04-09 | 193.42 | $198.90 | 252265 |
| 2026-04-08 | 192.78 | $198.84 | 510659 |
| 2026-04-07 | 192.12 | $194.88 | 291305 |
| 2026-04-06 | 191.85 | $190.39 | 427620 |
| 2026-04-02 | 192.00 | $199.58 | 782829 |
| 2026-04-01 | 191.22 | $189.92 | 276700 |
| 2026-03-31 | 191.38 | $188.00 | 674038 |
| 2026-03-30 | 191.76 | $191.57 | 378205 |
| 2026-03-27 | 191.83 | $190.88 | 347200 |
| 2026-03-26 | 191.97 | $192.00 | 215811 |
| 2026-03-25 | 191.99 | $190.43 | 380484 |
| 2026-03-24 | 192.14 | $196.33 | 278800 |
| 2026-03-23 | 191.67 | $193.62 | 355740 |
| 2026-03-20 | 191.41 | $192.08 | 616614 |
| 2026-03-19 | 191.25 | $188.47 | 453325 |
| 2026-03-18 | 191.41 | $190.08 | 333948 |
| 2026-03-17 | 191.39 | $190.59 | 256500 |
| 2026-03-16 | 191.29 | $188.60 | 304439 |
| 2026-03-13 | 191.35 | $193.07 | 210700 |
| 2026-03-12 | 190.92 | $190.95 | 240800 |
| 2026-03-11 | 190.66 | $192.29 | 247439 |
| 2026-03-10 | 190.22 | $194.98 | 550363 |
| 2026-03-09 | 189.47 | $196.21 | 366529 |
| 2026-03-06 | 188.54 | $190.31 | 288332 |
| 2026-03-05 | 188.10 | $187.04 | 202771 |
| 2026-03-04 | 187.90 | $195.05 | 268431 |
| 2026-03-03 | 186.83 | $195.23 | 536500 |
| 2026-03-02 | 185.63 | $197.09 | 324134 |
| 2026-02-27 | 184.12 | $192.79 | 345807 |
| 2026-02-26 | 182.92 | $189.27 | 183401 |
| 2026-02-25 | 181.94 | $186.12 | 214047 |
| 2026-02-24 | 181.18 | $185.30 | 227200 |
| 2026-02-23 | 180.42 | $181.59 | 187724 |
| 2026-02-20 | 179.95 | $183.45 | 311334 |
| 2026-02-19 | 179.24 | $183.10 | 148700 |
| 2026-02-18 | 178.51 | $184.11 | 365100 |
| 2026-02-17 | 177.62 | $183.90 | 324900 |
| 2026-02-13 | 176.68 | $181.89 | 158100 |
| 2026-02-12 | 175.87 | $182.00 | 204400 |
| 2026-02-11 | 174.99 | $182.45 | 195325 |
| 2026-02-10 | 173.98 | $181.66 | 168928 |
| 2026-02-09 | 172.97 | $183.20 | 634000 |
| 2026-02-06 | 171.73 | $181.92 | 404203 |
| 2026-02-05 | 170.54 | $177.65 | 489233 |
| 2026-02-04 | 169.69 | $171.92 | 308600 |
| 2026-02-03 | 169.35 | $170.98 | 229947 |
| 2026-02-02 | 169.06 | $171.69 | 297900 |
| 2026-01-30 | 168.63 | $170.50 | 321600 |
| 2026-01-29 | 168.26 | $170.75 | 218100 |
| 2026-01-28 | 167.82 | $166.07 | 181767 |
| 2026-01-27 | 167.80 | $168.36 | 123619 |
| 2026-01-26 | 167.53 | $169.00 | 195349 |
| 2026-01-23 | 167.17 | $167.43 | 254700 |
| 2026-01-22 | 166.93 | $171.98 | 302824 |
| 2026-01-21 | 166.21 | $171.84 | 274300 |
| 2026-01-20 | 165.46 | $168.67 | 306800 |
| 2026-01-16 | 164.97 | $171.10 | 200400 |
| 2026-01-15 | 164.21 | $169.01 | 166045 |
| 2026-01-14 | 163.61 | $168.03 | 203823 |
| 2026-01-13 | 163.09 | $165.85 | 163600 |
| 2026-01-12 | 162.77 | $166.12 | 195863 |
| 2026-01-09 | 162.41 | $164.91 | 170618 |
| 2026-01-08 | 162.13 | $165.27 | 219700 |
| 2026-01-07 | 161.77 | $165.66 | 170501 |
| 2026-01-06 | 161.33 | $163.11 | 501090 |
| 2026-01-05 | 161.09 | $163.02 | 732762 |
| 2026-01-02 | 160.86 | $156.78 | 223348 |
| 2025-12-31 | 161.24 | $159.38 | 230800 |
| 2025-12-30 | 161.39 | $161.23 | 184300 |
| 2025-12-29 | 161.34 | $161.16 | 149100 |
| 2025-12-26 | 161.30 | $160.96 | 72723 |
| 2025-12-24 | 161.26 | $162.35 | 61427 |
| 2025-12-23 | 161.05 | $162.24 | 137600 |
| 2025-12-22 | 160.81 | $162.27 | 170100 |
| 2025-12-19 | 160.51 | $161.06 | 587624 |
| 2025-12-18 | 160.26 | $162.18 | 191600 |
| 2025-12-17 | 159.88 | $160.77 | 185843 |
| 2025-12-16 | 159.61 | $162.55 | 205821 |
| 2025-12-15 | 159.13 | $164.60 | 333846 |
| 2025-12-12 | 158.44 | $163.91 | 303132 |
| 2025-12-11 | 157.78 | $162.25 | 207448 |
| 2025-12-10 | 157.28 | $158.72 | 226100 |
| 2025-12-09 | 157.13 | $156.20 | 206800 |
| 2025-12-08 | 157.25 | $156.48 | 231600 |
| 2025-12-05 | 157.36 | $153.93 | 263445 |
| 2025-12-04 | 157.75 | $162.01 | 270511 |
| 2025-12-03 | 157.37 | $162.28 | 184700 |
| 2025-12-02 | 156.96 | $160.66 | 191000 |
| 2025-12-01 | 156.69 | $159.28 | 221928 |
| 2025-11-28 | 156.55 | $158.41 | 144100 |
| 2025-11-26 | 156.49 | $158.59 | 330800 |
| 2025-11-25 | 156.36 | $154.63 | 179600 |
| 2025-11-24 | 156.59 | $153.47 | 334036 |
| 2025-11-21 | 156.91 | $150.46 | 402600 |
| 2025-11-20 | 157.54 | $148.05 | 410459 |
| 2025-11-19 | 158.43 | $156.59 | 212627 |
| 2025-11-18 | 158.50 | $155.57 | 211947 |
| 2025-11-17 | 158.65 | $154.61 | 302300 |
| 2025-11-14 | 158.92 | $160.01 | 244640 |
| 2025-11-13 | 158.65 | $158.00 | 180900 |
| 2025-11-12 | 158.58 | $161.63 | 165900 |
| 2025-11-11 | 158.16 | $162.52 | 173624 |
| 2025-11-10 | 157.64 | $161.38 | 152400 |
| 2025-11-07 | 157.19 | $160.73 | 170721 |
| 2025-11-06 | 156.75 | $161.91 | 371600 |
| 2025-11-05 | 156.16 | $162.18 | 444025 |
| 2025-11-04 | 155.52 | $159.87 | 317600 |
| 2025-11-03 | 155.07 | $158.83 | 199700 |
| 2025-10-31 | 154.70 | $158.50 | 363103 |
| 2025-10-30 | 154.33 | $158.45 | 658333 |
| 2025-10-29 | 153.92 | $148.07 | 338300 |
| 2025-10-28 | 154.51 | $149.26 | 300632 |
| 2025-10-27 | 155.04 | $150.74 | 231231 |
| 2025-10-24 | 155.44 | $154.13 | 139148 |
| 2025-10-23 | 155.52 | $154.82 | 216300 |
| 2025-10-22 | 155.53 | $154.72 | 519777 |
| 2025-10-21 | 155.53 | $153.38 | 468809 |
| 2025-10-20 | 155.63 | $158.40 | 178400 |
| 2025-10-17 | 155.21 | $157.44 | 256118 |
| 2025-10-16 | 154.82 | $158.52 | 360430 |
| 2025-10-15 | 154.28 | $160.21 | 244500 |
| 2025-10-14 | 153.52 | $158.93 | 251900 |
| 2025-10-13 | 152.82 | $153.64 | 193600 |
| 2025-10-10 | 152.60 | $150.71 | 245753 |
| 2025-10-09 | 152.63 | $154.41 | 259245 |
| 2025-10-08 | 152.27 | $155.91 | 183038 |
| 2025-10-07 | 151.73 | $153.67 | 308838 |
| 2025-10-06 | 151.36 | $154.90 | 333400 |
| 2025-10-03 | 150.84 | $151.79 | 365800 |
| 2025-10-02 | 150.60 | $149.08 | 446518 |
| 2025-10-01 | 150.63 | $151.84 | 638400 |
| 2025-09-30 | 150.38 | $158.42 | 625878 |
| 2025-09-29 | 149.46 | $154.63 | 337800 |
| 2025-09-26 | 148.87 | $153.30 | 626223 |
| 2025-09-25 | 148.38 | $154.68 | 432900 |
| 2025-09-24 | 147.72 | $150.25 | 262100 |
| 2025-09-23 | 147.48 | $148.82 | 292422 |
| 2025-09-22 | 147.36 | $147.39 | 195714 |
| 2025-09-19 | 147.37 | $146.43 | 592228 |
| 2025-09-18 | 147.43 | $148.56 | 196810 |
| 2025-09-17 | 147.25 | $147.37 | 321435 |
| 2025-09-16 | 147.13 | $145.69 | 168936 |
| 2025-09-15 | 147.13 | $146.96 | 206707 |
| 2025-09-12 | 146.97 | $146.34 | 157800 |
| 2025-09-11 | 146.83 | $148.07 | 240551 |
| 2025-09-10 | 146.49 | $145.53 | 179300 |
| 2025-09-09 | 146.35 | $146.47 | 157800 |
| 2025-09-08 | 146.08 | $147.92 | 165800 |
| 2025-09-05 | 145.60 | $147.13 | 258700 |
| 2025-09-04 | 145.14 | $150.83 | 147640 |
| 2025-09-03 | 144.26 | $149.74 | 249852 |
| 2025-09-02 | 143.40 | $149.48 | 314500 |
| 2025-08-29 | 142.50 | $147.27 | 354445 |
| 2025-08-28 | 141.73 | $147.77 | 272959 |
| 2025-08-27 | 140.84 | $148.60 | 294200 |
| 2025-08-26 | 139.79 | $147.25 | 212600 |
| 2025-08-25 | 138.75 | $147.56 | 368248 |
| 2025-08-22 | 137.55 | $144.38 | 509800 |
| 2025-08-21 | 136.55 | $138.70 | 403400 |
| 2025-08-20 | 136.01 | $139.11 | 392648 |
| 2025-08-19 | 135.40 | $137.63 | 152600 |
| 2025-08-18 | 134.92 | $138.45 | 223900 |
| 2025-08-15 | 134.33 | $136.52 | 231810 |
| 2025-08-14 | 133.90 | $139.34 | 455400 |
| 2025-08-13 | 133.17 | $139.27 | 280100 |
| 2025-08-12 | 132.40 | $138.51 | 255700 |
| 2025-08-11 | 131.67 | $136.36 | 212511 |
| 2025-08-08 | 131.12 | $134.44 | 199300 |
| 2025-08-07 | 130.74 | $135.08 | 236043 |
| 2025-08-06 | 130.29 | $135.57 | 225025 |
| 2025-08-05 | 129.78 | $133.28 | 299800 |
| 2025-08-04 | 129.49 | $134.75 | 322200 |
| 2025-08-01 | 129.07 | $131.08 | 535598 |
| 2025-07-31 | 129.03 | $133.29 | 736900 |
| 2025-07-30 | 128.79 | $130.22 | 1.0M |
| 2025-07-29 | 128.87 | $123.26 | 564935 |
| 2025-07-28 | 129.67 | $120.08 | 338946 |
| 2025-07-25 | 130.84 | $122.45 | 499308 |
| 2025-07-24 | 131.86 | $122.29 | 545538 |
| 2025-07-23 | 132.95 | $133.50 | 289341 |
| 2025-07-22 | 132.95 | $133.50 | 271737 |
| 2025-07-21 | 132.95 | $131.51 | 279330 |
| 2025-07-18 | 133.12 | $132.60 | 241110 |
| 2025-07-17 | 133.17 | $132.42 | 251500 |
| 2025-07-16 | 133.22 | $130.62 | 172000 |
| 2025-07-15 | 133.44 | $129.94 | 229334 |
| 2025-07-14 | 133.73 | $131.43 | 144829 |
| 2025-07-11 | 133.88 | $132.17 | 223144 |
| 2025-07-10 | 133.95 | $132.74 | 240686 |
| 2025-07-09 | 133.96 | $133.69 | 236800 |
| 2025-07-08 | 133.87 | $133.92 | 325800 |
| 2025-07-07 | 133.72 | $135.90 | 231634 |
| 2025-07-03 | 133.32 | $136.77 | 128319 |
| 2025-07-02 | 132.78 | $136.76 | 261000 |
| 2025-07-01 | 132.19 | $135.50 | 247341 |
| 2025-06-30 | 131.69 | $135.14 | 313400 |
| 2025-06-27 | 131.19 | $134.51 | 708400 |
| 2025-06-26 | 130.71 | $137.63 | 480500 |
| 2025-06-25 | 129.88 | $134.51 | 477800 |
| 2025-06-24 | 129.32 | $130.50 | 198042 |
| 2025-06-23 | 129.13 | $130.14 | 226253 |
| 2025-06-20 | 128.96 | $129.56 | 420300 |
| 2025-06-18 | 128.82 | $128.49 | 207133 |
| 2025-06-17 | 128.78 | $129.64 | 284838 |
| 2025-06-16 | 128.62 | $130.43 | 191400 |
| 2025-06-13 | 128.37 | $130.14 | 269000 |
| 2025-06-12 | 128.13 | $131.18 | 274400 |
| 2025-06-11 | 127.78 | $130.74 | 309500 |
| 2025-06-10 | 127.47 | $131.94 | 257600 |
| 2025-06-09 | 127.05 | $131.07 | 336000 |
| 2025-06-06 | 126.72 | $125.78 | 227401 |
| 2025-06-05 | 126.93 | $124.07 | 197700 |
| 2025-06-04 | 127.35 | $124.38 | 278600 |
| 2025-06-03 | 127.78 | $126.56 | 218733 |
| 2025-06-02 | 128.06 | $128.08 | 208216 |
| 2025-05-30 | 128.21 | $127.91 | 303495 |
| 2025-05-29 | 128.40 | $127.24 | 146944 |
| 2025-05-28 | 128.69 | $126.69 | 216776 |
| 2025-05-27 | 129.06 | $127.92 | 212515 |
| 2025-05-23 | 129.34 | $127.50 | 258120 |
| 2025-05-22 | 129.68 | $127.00 | 364501 |
| 2025-05-21 | 130.09 | $125.73 | 251912 |
| 2025-05-20 | 130.60 | $127.13 | 250933 |
| 2025-05-19 | 130.95 | $128.15 | 243224 |
| 2025-05-16 | 131.16 | $126.69 | 370532 |
| 2025-05-15 | 131.49 | $127.12 | 272000 |
| 2025-05-14 | 131.74 | $128.97 | 376700 |
| 2025-05-13 | 131.78 | $129.91 | 404400 |
| 2025-05-12 | 131.69 | $132.16 | 343841 |
| 2025-05-09 | 131.33 | $132.75 | 282821 |
| 2025-05-08 | 130.84 | $133.93 | 213400 |
| 2025-05-07 | 130.19 | $133.45 | 282800 |
| 2025-05-06 | 129.50 | $134.20 | 396212 |
| 2025-05-05 | 128.67 | $135.56 | 308200 |
| 2025-05-02 | 127.66 | $133.91 | 310100 |
| 2025-05-01 | 126.77 | $132.65 | 251400 |
| 2025-04-30 | 125.95 | $133.96 | 532600 |
| 2025-04-29 | 124.95 | $133.46 | 467800 |
| 2025-04-28 | 123.93 | $132.68 | 641600 |
| 2025-04-25 | 122.92 | $131.95 | 445200 |
| 2025-04-24 | 121.92 | $131.72 | 837360 |
| 2025-04-23 | 120.89 | $120.71 | 514000 |
| 2025-04-22 | 120.90 | $121.61 | 310100 |
| 2025-04-21 | 120.81 | $120.42 | 268112 |
| 2025-04-17 | 120.81 | $121.44 | 269715 |
| 2025-04-16 | 120.70 | $120.06 | 264501 |
| 2025-04-15 | 120.70 | $120.97 | 315100 |
| 2025-04-14 | 120.61 | $121.30 | 458833 |
| 2025-04-11 | 120.46 | $120.62 | 400709 |
| 2025-04-10 | 120.36 | $119.37 | 406611 |
| 2025-04-09 | 120.34 | $120.19 | 682739 |
| 2025-04-08 | 120.22 | $118.00 | 425800 |
| 2025-04-07 | 120.30 | $120.16 | 524118 |
| 2025-04-04 | 120.14 | $123.03 | 767600 |
| 2025-04-03 | 119.67 | $127.31 | 548350 |
| 2025-04-02 | 118.74 | $122.08 | 276900 |
| 2025-04-01 | 118.27 | $121.05 | 230400 |
| 2025-03-31 | 117.85 | $120.32 | 373900 |
| 2025-03-28 | 117.45 | $119.36 | 146302 |
| 2025-03-27 | 117.12 | $120.15 | 161403 |
| 2025-03-26 | 116.67 | $120.18 | 168848 |
| 2025-03-25 | 116.17 | $118.59 | 158518 |
| 2025-03-24 | 115.80 | $117.74 | 236616 |
| 2025-03-21 | 115.50 | $116.87 | 573342 |
| 2025-03-20 | 115.28 | $117.46 | 289100 |
| 2025-03-19 | 114.98 | $118.16 | 198700 |
| 2025-03-18 | 114.60 | $117.03 | 191941 |
| 2025-03-17 | 114.33 | $117.07 | 187200 |
| 2025-03-14 | 114.06 | $116.94 | 234500 |
| 2025-03-13 | 113.81 | $113.04 | 237600 |
| 2025-03-12 | 113.94 | $113.42 | 337736 |
| 2025-03-11 | 114.05 | $115.97 | 441900 |
| 2025-03-10 | 113.89 | $114.30 | 327240 |
| 2025-03-07 | 113.90 | $115.42 | 353212 |
| 2025-03-06 | 113.77 | $115.34 | 325800 |
| 2025-03-05 | 113.65 | $113.76 | 299600 |
| 2025-03-04 | 113.68 | $111.56 | 338804 |
| 2025-03-03 | 113.89 | $111.81 | 216400 |
| 2025-02-28 | 114.08 | $112.28 | 232700 |
| 2025-02-27 | 114.21 | $110.97 | 211100 |
| 2025-02-26 | 114.48 | $111.37 | 215227 |
| 2025-02-25 | 114.71 | $114.60 | 325350 |
| 2025-02-24 | 114.62 | $114.36 | 268649 |
| 2025-02-21 | 114.55 | $114.59 | 240300 |
| 2025-02-20 | 114.46 | $114.30 | 251916 |
| 2025-02-19 | 114.38 | $116.12 | 213321 |
| 2025-02-18 | 114.12 | $117.28 | 231300 |
| 2025-02-14 | 113.72 | $117.25 | 286235 |
| 2025-02-13 | 113.30 | $117.75 | 318500 |
| 2025-02-12 | 112.79 | $116.51 | 295239 |
| 2025-02-11 | 112.38 | $114.33 | 211500 |
| 2025-02-10 | 112.15 | $113.64 | 239603 |
| 2025-02-07 | 111.95 | $113.20 | 184838 |
| 2025-02-06 | 111.76 | $111.84 | 217300 |
| 2025-02-05 | 111.67 | $113.83 | 250000 |
| 2025-02-04 | 111.35 | $112.59 | 268400 |
| 2025-02-03 | 111.11 | $108.38 | 212800 |
| 2025-01-31 | 111.24 | $109.15 | 273700 |
| 2025-01-30 | 111.26 | $112.42 | 271800 |
| 2025-01-29 | 110.93 | $111.94 | 291622 |
| 2025-01-28 | 110.61 | $111.56 | 194326 |
| 2025-01-27 | 110.28 | $112.63 | 251500 |
| 2025-01-24 | 109.81 | $113.42 | 234200 |
| 2025-01-23 | 109.21 | $113.68 | 158200 |
| 2025-01-22 | 108.53 | $112.40 | 143900 |
| 2025-01-21 | 107.93 | $113.00 | 179318 |
| 2025-01-17 | 107.22 | $112.14 | 266303 |
| 2025-01-16 | 106.55 | $111.82 | 163112 |
| 2025-01-15 | 105.88 | $111.15 | 236039 |
| 2025-01-14 | 105.25 | $110.06 | 285400 |
| 2025-01-13 | 104.72 | $108.97 | 256716 |
| 2025-01-10 | 104.30 | $106.61 | 258838 |
| 2025-01-08 | 104.11 | $106.81 | 268100 |
| 2025-01-07 | 103.89 | $106.67 | 208800 |
| 2025-01-06 | 103.69 | $104.07 | 280328 |
| 2025-01-03 | 103.73 | $103.23 | 158300 |
| 2025-01-02 | 103.88 | $102.59 | 155447 |
| 2024-12-31 | 104.10 | $103.60 | 173400 |
| 2024-12-30 | 104.25 | $102.95 | 138100 |
| 2024-12-27 | 104.48 | $103.10 | 116200 |
| 2024-12-26 | 104.73 | $103.45 | 103300 |
| 2024-12-24 | 104.96 | $103.25 | 56438 |
| 2024-12-23 | 105.24 | $102.98 | 192800 |
| 2024-12-20 | 105.54 | $102.83 | 655800 |
| 2024-12-19 | 105.86 | $102.97 | 250500 |
| 2024-12-18 | 106.18 | $100.54 | 275349 |
| 2024-12-17 | 106.75 | $104.85 | 274833 |
| 2024-12-16 | 106.92 | $105.50 | 194300 |
| 2024-12-13 | 107.02 | $106.30 | 265522 |
| 2024-12-12 | 107.05 | $108.60 | 186800 |
| 2024-12-11 | 106.87 | $109.64 | 351132 |
| 2024-12-10 | 106.59 | $107.79 | 319100 |
| 2024-12-09 | 106.48 | $106.38 | 254100 |
| 2024-12-06 | 106.52 | $104.99 | 149830 |
| 2024-12-05 | 106.70 | $105.97 | 132521 |
| 2024-12-04 | 106.81 | $106.73 | 153127 |
| 2024-12-03 | 106.85 | $106.58 | 145800 |
| 2024-12-02 | 106.90 | $107.11 | 185600 |
| 2024-11-29 | 106.89 | $108.86 | 132908 |
| 2024-11-27 | 106.70 | $108.67 | 209500 |
| 2024-11-26 | 106.50 | $107.10 | 260900 |
| 2024-11-25 | 106.45 | $107.94 | 301627 |
| 2024-11-22 | 106.31 | $104.40 | 371337 |
| 2024-11-21 | 106.52 | $102.97 | 231500 |
| 2024-11-20 | 106.85 | $105.20 | 155812 |
| 2024-11-19 | 107.00 | $105.06 | 210800 |
| 2024-11-18 | 107.19 | $106.00 | 267526 |
| 2024-11-15 | 107.31 | $105.77 | 199409 |
| 2024-11-14 | 107.49 | $107.09 | 233721 |
| 2024-11-13 | 107.58 | $109.75 | 175907 |
| 2024-11-12 | 107.44 | $107.93 | 166234 |
| 2024-11-11 | 107.50 | $108.50 | 534400 |
| 2024-11-08 | 107.53 | $109.08 | 231700 |
| 2024-11-07 | 107.53 | $107.73 | 244400 |
| 2024-11-06 | 107.68 | $109.97 | 511131 |
| 2024-11-05 | 107.63 | $107.08 | 164134 |
| 2024-11-04 | 107.89 | $106.12 | 190000 |
| 2024-11-01 | 108.27 | $106.08 | 255737 |
| 2024-10-31 | 108.70 | $103.47 | 304200 |
| 2024-10-30 | 109.41 | $105.43 | 205831 |
| 2024-10-29 | 109.97 | $105.81 | 495935 |
| 2024-10-28 | 110.53 | $105.97 | 564700 |
| 2024-10-25 | 111.12 | $105.54 | 748245 |
| 2024-10-24 | 111.79 | $102.26 | 501717 |
| 2024-10-23 | 112.84 | $110.14 | 218300 |
| 2024-10-22 | 113.15 | $111.04 | 226800 |
| 2024-10-21 | 113.39 | $111.41 | 133049 |
| 2024-10-18 | 113.63 | $112.75 | 210400 |
| 2024-10-17 | 113.76 | $114.23 | 103800 |
| 2024-10-16 | 113.78 | $114.72 | 348737 |
| 2024-10-15 | 113.77 | $114.08 | 523800 |
| 2024-10-14 | 113.84 | $113.64 | 176400 |
| 2024-10-11 | 113.98 | $113.69 | 171300 |
| 2024-10-10 | 114.12 | $112.62 | 196906 |
| 2024-10-09 | 114.39 | $113.81 | 221103 |
| 2024-10-08 | 114.54 | $112.99 | 147400 |
| 2024-10-07 | 114.77 | $113.04 | 236800 |
| 2024-10-04 | 115.03 | $113.89 | 153249 |
| 2024-10-03 | 115.22 | $111.65 | 146500 |
| 2024-10-02 | 115.66 | $112.79 | 149918 |
| 2024-10-01 | 116.03 | $114.19 | 157928 |
| 2024-09-30 | 116.27 | $114.80 | 184300 |
| 2024-09-27 | 116.49 | $114.51 | 208601 |
| 2024-09-26 | 116.75 | $114.39 | 167703 |
| 2024-09-25 | 117.02 | $113.63 | 234808 |
| 2024-09-24 | 117.38 | $115.14 | 135131 |
| 2024-09-23 | 117.61 | $118.02 | 134913 |
| 2024-09-20 | 117.57 | $117.37 | 582100 |
| 2024-09-19 | 117.59 | $119.10 | 184406 |
| 2024-09-18 | 117.43 | $119.14 | 210007 |
| 2024-09-17 | 117.26 | $118.23 | 143333 |
| 2024-09-16 | 117.18 | $117.92 | 204600 |
| 2024-09-13 | 117.14 | $117.16 | 192700 |
| 2024-09-12 | 117.18 | $115.99 | 253500 |
| 2024-09-11 | 117.34 | $114.53 | 199200 |
| 2024-09-10 | 117.66 | $113.52 | 172300 |
| 2024-09-09 | 118.08 | $117.51 | 232700 |
| 2024-09-06 | 118.11 | $118.74 | 212200 |
| 2024-09-05 | 118.00 | $119.10 | 163130 |
| 2024-09-04 | 117.81 | $119.47 | 175600 |
| 2024-09-03 | 117.55 | $117.73 | 183400 |
| 2024-08-30 | 117.41 | $120.09 | 269800 |
| 2024-08-29 | 117.00 | $117.38 | 177236 |
| 2024-08-28 | 116.83 | $115.81 | 147106 |
| 2024-08-27 | 116.78 | $116.32 | 182000 |
| 2024-08-26 | 116.67 | $118.16 | 171418 |
| 2024-08-23 | 116.34 | $118.52 | 311337 |
| 2024-08-22 | 115.94 | $116.54 | 228300 |
| 2024-08-21 | 115.71 | $117.30 | 181542 |
| 2024-08-20 | 115.38 | $116.85 | 191708 |
| 2024-08-19 | 115.05 | $119.64 | 285800 |
| 2024-08-16 | 114.40 | $119.43 | 291834 |
| 2024-08-15 | 113.72 | $118.81 | 233600 |
| 2024-08-14 | 113.05 | $117.87 | 275322 |
| 2024-08-13 | 112.43 | $118.20 | 258200 |
| 2024-08-12 | 111.75 | $115.86 | 329833 |
| 2024-08-09 | 111.26 | $114.67 | 225000 |
| 2024-08-08 | 110.83 | $113.12 | 297100 |
| 2024-08-07 | 110.51 | $111.64 | 306926 |
| 2024-08-06 | 110.28 | $110.00 | 415086 |
| 2024-08-05 | 110.18 | $108.41 | 550161 |
| 2024-08-02 | 110.19 | $111.52 | 399529 |
| 2024-08-01 | 109.87 | $112.68 | 378013 |
| 2024-07-31 | 109.39 | $111.60 | 261500 |
| 2024-07-30 | 108.98 | $111.91 | 280800 |
| 2024-07-29 | 108.50 | $109.18 | 276300 |
| 2024-07-26 | 108.26 | $111.87 | 505915 |
| 2024-07-25 | 107.74 | $112.26 | 561100 |
| 2024-07-24 | 107.15 | $110.06 | 417900 |
| 2024-07-23 | 106.75 | $108.99 | 269229 |
| 2024-07-22 | 106.44 | $109.34 | 243100 |
| 2024-07-19 | 106.09 | $108.00 | 247200 |
| 2024-07-18 | 105.85 | $108.28 | 248520 |
| 2024-07-17 | 105.60 | $109.57 | 382800 |
| 2024-07-16 | 105.22 | $111.71 | 402431 |
| 2024-07-15 | 104.62 | $109.11 | 433384 |
| 2024-07-12 | 104.27 | $104.51 | 249126 |
| 2024-07-11 | 104.41 | $103.63 | 623700 |
| 2024-07-10 | 104.66 | $102.80 | 191100 |
| 2024-07-09 | 105.04 | $102.10 | 271400 |
| 2024-07-08 | 105.53 | $102.33 | 291576 |
| 2024-07-05 | 106.06 | $102.00 | 235148 |
| 2024-07-03 | 106.69 | $103.53 | 109700 |
| 2024-07-02 | 107.22 | $104.64 | 305600 |
| 2024-07-01 | 107.71 | $104.02 | 411328 |
| 2024-06-28 | 108.32 | $104.88 | 954707 |
| 2024-06-27 | 108.91 | $105.80 | 335747 |
| 2024-06-26 | 109.47 | $106.95 | 467900 |
| 2024-06-25 | 109.96 | $105.57 | 235764 |
| 2024-06-24 | 110.66 | $106.04 | 312200 |
| 2024-06-21 | 111.35 | $106.30 | 571400 |
| 2024-06-20 | 112.07 | $107.10 | 217100 |
| 2024-06-18 | 112.77 | $109.27 | 282300 |
| 2024-06-17 | 113.32 | $109.31 | 274439 |
| 2024-06-14 | 113.91 | $108.16 | 270000 |
| 2024-06-13 | 114.64 | $110.47 | 237700 |
| 2024-06-12 | 115.19 | $114.24 | 186012 |
| 2024-06-11 | 115.38 | $110.95 | 161500 |
| 2024-06-10 | 115.93 | $111.06 | 180329 |
| 2024-06-07 | 116.50 | $112.47 | 231714 |
| 2024-06-06 | 116.97 | $114.84 | 277046 |
| 2024-06-05 | 117.24 | $116.03 | 119203 |
| 2024-06-04 | 117.41 | $114.57 | 156438 |
| 2024-06-03 | 117.73 | $117.55 | 117200 |
| 2024-05-31 | 117.75 | $117.92 | 178700 |
| 2024-05-30 | 117.73 | $117.21 | 134800 |
| 2024-05-29 | 117.76 | $116.00 | 151738 |
| 2024-05-28 | 117.90 | $118.33 | 160000 |
| 2024-05-24 | 117.80 | $118.68 | 153939 |
| 2024-05-23 | 117.65 | $116.24 | 137741 |
| 2024-05-22 | 117.72 | $116.76 | 170600 |
| 2024-05-21 | 117.82 | $119.35 | 285631 |
| 2024-05-20 | 117.74 | $120.73 | 300714 |
| 2024-05-17 | 117.57 | $117.53 | 367100 |
| 2024-05-16 | 117.76 | $117.24 | 221315 |
| 2024-05-15 | 118.04 | $115.87 | 134100 |
| 2024-05-14 | 118.51 | $116.64 | 159932 |
| 2024-05-13 | 118.98 | $118.04 | 150900 |
| 2024-05-10 | 119.38 | $119.21 | 116145 |
| 2024-05-09 | 119.72 | $120.51 | 156600 |
| 2024-05-08 | 119.99 | $118.50 | 173300 |
| 2024-05-07 | 120.51 | $119.02 | 280910 |
| 2024-05-06 | 121.01 | $116.61 | 293806 |
| 2024-05-03 | 121.78 | $116.35 | 166600 |
| 2024-05-02 | 122.62 | $114.86 | 168031 |
| 2024-05-01 | 123.64 | $114.73 | 318329 |
| 2024-04-30 | 124.72 | $112.98 | 347237 |
| 2024-04-29 | 126.01 | $115.35 | 394624 |
| 2024-04-26 | 127.13 | $115.71 | 626200 |
| 2024-04-25 | 128.28 | $114.61 | 1.1M |
| 2024-04-24 | 129.58 | $132.03 | 354126 |
| 2024-04-23 | 129.18 | $132.50 | 340401 |
| 2024-04-22 | 128.70 | $130.59 | 231635 |
| 2024-04-19 | 128.35 | $130.41 | 215900 |
| 2024-04-18 | 127.98 | $128.72 | 188332 |
| 2024-04-17 | 127.73 | $129.64 | 150841 |
| 2024-04-16 | 127.34 | $130.32 | 201526 |
| 2024-04-15 | 126.83 | $131.07 | 245300 |
| 2024-04-12 | 126.19 | $132.07 | 210733 |
| 2024-04-11 | 125.38 | $131.38 | 214087 |
| 2024-04-10 | 124.59 | $129.47 | 371100 |
| 2024-04-09 | 123.93 | $125.93 | 79846 |
| 2024-04-08 | 123.56 | $125.73 | 130000 |
| 2024-04-05 | 123.16 | $124.77 | 145000 |
| 2024-04-04 | 122.80 | $123.18 | 128520 |
| 2024-04-03 | 122.56 | $124.87 | 95300 |
| 2024-04-02 | 122.11 | $123.66 | 184030 |
| 2024-04-01 | 121.74 | $125.52 | 183400 |
| 2024-03-28 | 121.13 | $127.54 | 215900 |
| 2024-03-27 | 120.27 | $126.21 | 141515 |
| 2024-03-26 | 119.49 | $123.85 | 201600 |
| 2024-03-25 | 118.90 | $122.81 | 172500 |
| 2024-03-22 | 118.38 | $121.50 | 175700 |
| 2024-03-21 | 117.97 | $122.86 | 203100 |
| 2024-03-20 | 117.40 | $120.11 | 139940 |
| 2024-03-19 | 117.09 | $117.46 | 295600 |
| 2024-03-18 | 117.03 | $118.85 | 213600 |
| 2024-03-15 | 116.83 | $118.68 | 478500 |
| 2024-03-14 | 116.65 | $117.81 | 178541 |
| 2024-03-13 | 116.57 | $120.36 | 200014 |
| 2024-03-12 | 116.23 | $118.73 | 140000 |
| 2024-03-11 | 116.05 | $116.53 | 179700 |
| 2024-03-08 | 116.09 | $115.83 | 137000 |
| 2024-03-07 | 116.19 | $114.77 | 138800 |
| 2024-03-06 | 116.41 | $115.17 | 112200 |
| 2024-03-05 | 116.59 | $114.64 | 113300 |
| 2024-03-04 | 116.84 | $114.83 | 136600 |
| 2024-03-01 | 117.07 | $115.04 | 163900 |
| 2024-02-29 | 117.30 | $114.50 | 264242 |
| 2024-02-28 | 117.59 | $115.89 | 186800 |
| 2024-02-27 | 117.75 | $116.22 | 221146 |
| 2024-02-26 | 117.89 | $117.15 | 138137 |
| 2024-02-23 | 117.92 | $117.54 | 136100 |
| 2024-02-22 | 117.91 | $118.83 | 203200 |
| 2024-02-21 | 117.76 | $117.29 | 209300 |
| 2024-02-20 | 117.74 | $117.27 | 257724 |
| 2024-02-16 | 117.71 | $118.37 | 340600 |
| 2024-02-15 | 117.55 | $119.34 | 213949 |
| 2024-02-14 | 117.25 | $120.61 | 204627 |
| 2024-02-13 | 116.79 | $117.73 | 297700 |
| 2024-02-12 | 116.56 | $119.01 | 174540 |
| 2024-02-09 | 116.17 | $118.37 | 174243 |
| 2024-02-08 | 115.80 | $116.95 | 179540 |
| 2024-02-07 | 115.52 | $116.05 | 239300 |
| 2024-02-06 | 115.29 | $115.83 | 229733 |
| 2024-02-05 | 115.04 | $117.32 | 276800 |
| 2024-02-02 | 114.59 | $116.09 | 192349 |
| 2024-02-01 | 114.22 | $119.68 | 353509 |
| 2024-01-31 | 113.43 | $114.77 | 347018 |
| 2024-01-30 | 113.08 | $117.55 | 234000 |
| 2024-01-29 | 112.42 | $116.54 | 224845 |
| 2024-01-26 | 111.81 | $115.86 | 132912 |
| 2024-01-25 | 111.24 | $115.04 | 184400 |
| 2024-01-24 | 110.73 | $114.25 | 126100 |
| 2024-01-23 | 110.27 | $114.71 | 122400 |
| 2024-01-22 | 109.75 | $115.36 | 188200 |
| 2024-01-19 | 109.13 | $112.87 | 275500 |
| 2024-01-18 | 108.74 | $110.52 | 160200 |
| 2024-01-17 | 108.57 | $110.12 | 143800 |
| 2024-01-16 | 108.44 | $110.09 | 156105 |
| 2024-01-12 | 108.31 | $110.11 | 167706 |
| 2024-01-11 | 108.21 | $108.82 | 246014 |
| 2024-01-10 | 108.26 | $109.48 | 221136 |
| 2024-01-09 | 108.26 | $106.59 | 149500 |
| 2024-01-08 | 108.58 | $108.27 | 224138 |
| 2024-01-05 | 108.77 | $106.28 | 173146 |
| 2024-01-04 | 109.17 | $106.50 | 250300 |
| 2024-01-03 | 109.59 | $105.21 | 215000 |
| 2024-01-02 | 110.17 | $106.95 | 225606 |
| 2023-12-29 | 110.62 | $108.39 | 200700 |
| 2023-12-28 | 110.94 | $108.40 | 198403 |
| 2023-12-27 | 111.28 | $109.39 | 145115 |
| 2023-12-26 | 111.53 | $110.68 | 135326 |
| 2023-12-22 | 111.66 | $109.93 | 170900 |
| 2023-12-21 | 111.87 | $110.46 | 168129 |
| 2023-12-20 | 112.04 | $108.94 | 205000 |
| 2023-12-19 | 112.37 | $110.39 | 253900 |
| 2023-12-18 | 112.56 | $109.14 | 264419 |
| 2023-12-15 | 112.89 | $110.88 | 537100 |
| 2023-12-14 | 113.06 | $110.57 | 373100 |
| 2023-12-13 | 113.26 | $115.20 | 278108 |
| 2023-12-12 | 113.00 | $114.43 | 226600 |
| 2023-12-11 | 112.78 | $114.71 | 167831 |
| 2023-12-08 | 112.51 | $113.96 | 143900 |
| 2023-12-07 | 112.29 | $113.48 | 166010 |
| 2023-12-06 | 112.09 | $112.93 | 161800 |
| 2023-12-05 | 111.93 | $113.89 | 194826 |
| 2023-12-04 | 111.65 | $114.05 | 272447 |
| 2023-12-01 | 111.34 | $112.92 | 313911 |
| 2023-11-30 | 111.12 | $112.00 | 346728 |
| 2023-11-29 | 110.96 | $110.79 | 179511 |
| 2023-11-28 | 110.91 | $110.22 | 130900 |
| 2023-11-27 | 110.91 | $112.23 | 136441 |
| 2023-11-24 | 110.69 | $112.20 | 80600 |
| 2023-11-22 | 110.47 | $111.42 | 148415 |
| 2023-11-21 | 110.27 | $112.01 | 181532 |
| 2023-11-20 | 109.97 | $112.25 | 259600 |
| 2023-11-17 | 109.60 | $111.89 | 298900 |
| 2023-11-16 | 109.21 | $110.80 | 168617 |
| 2023-11-15 | 108.89 | $112.05 | 203200 |
| 2023-11-14 | 108.42 | $110.99 | 303600 |
| 2023-11-13 | 108.02 | $108.29 | 224900 |
| 2023-11-10 | 107.86 | $109.17 | 154615 |
| 2023-11-09 | 107.56 | $109.17 | 148400 |
| 2023-11-08 | 107.22 | $109.07 | 127304 |
| 2023-11-07 | 106.86 | $108.86 | 183714 |
| 2023-11-06 | 106.47 | $109.88 | 164610 |
| 2023-11-03 | 105.95 | $109.10 | 188930 |
| 2023-11-02 | 105.47 | $109.37 | 181600 |
| 2023-11-01 | 104.92 | $107.40 | 214200 |
| 2023-10-31 | 104.52 | $108.92 | 260100 |
| 2023-10-30 | 103.94 | $108.96 | 368500 |
| 2023-10-27 | 103.31 | $107.10 | 312224 |
| 2023-10-26 | 102.82 | $110.31 | 536419 |
| 2023-10-25 | 101.99 | $101.43 | 268026 |
| 2023-10-24 | 101.98 | $101.81 | 270900 |
| 2023-10-23 | 101.91 | $101.91 | 176100 |
| 2023-10-20 | 101.82 | $101.77 | 279400 |
| 2023-10-19 | 101.72 | $103.68 | 359000 |
| 2023-10-18 | 101.40 | $104.51 | 197229 |
| 2023-10-17 | 100.96 | $105.66 | 376300 |
| 2023-10-16 | 100.36 | $102.71 | 229600 |
| 2023-10-13 | 100.02 | $99.65 | 110842 |
| 2023-10-12 | 99.94 | $100.38 | 101800 |
| 2023-10-11 | 99.78 | $101.35 | 129600 |
| 2023-10-10 | 99.49 | $100.78 | 177549 |
| 2023-10-09 | 99.22 | $101.51 | 243239 |
| 2023-10-06 | 98.83 | $100.73 | 272609 |
| 2023-10-05 | 98.46 | $101.04 | 272001 |
| 2023-10-04 | 98.00 | $100.57 | 212220 |
| 2023-10-03 | 97.54 | $99.91 | 207127 |
| 2023-10-02 | 97.09 | $100.14 | 183908 |
| 2023-09-29 | 96.58 | $100.38 | 159561 |
| 2023-09-28 | 95.99 | $100.92 | 245100 |
| 2023-09-27 | 95.30 | $97.45 | 141200 |
| 2023-09-26 | 94.89 | $97.30 | 193900 |
| 2023-09-25 | 94.47 | $98.44 | 334400 |
| 2023-09-22 | 93.89 | $97.18 | 299900 |
| 2023-09-21 | 93.39 | $95.94 | 144300 |
| 2023-09-20 | 92.99 | $95.48 | 88321 |
| 2023-09-19 | 92.60 | $96.40 | 137424 |
| 2023-09-18 | 92.09 | $95.77 | 123700 |
| 2023-09-15 | 91.62 | $95.88 | 458422 |
| 2023-09-14 | 91.12 | $95.69 | 199002 |
| 2023-09-13 | 90.62 | $95.49 | 232100 |
| 2023-09-12 | 90.14 | $92.83 | 154926 |
| 2023-09-11 | 89.91 | $91.18 | 198200 |
| 2023-09-08 | 89.87 | $88.15 | 88500 |
| 2023-09-07 | 90.15 | $88.97 | 145000 |
| 2023-09-06 | 90.39 | $90.24 | 122700 |
| 2023-09-05 | 90.54 | $90.24 | 164806 |
| 2023-09-01 | 90.74 | $91.67 | 177613 |
| 2023-08-31 | 90.83 | $89.32 | 130106 |
| 2023-08-30 | 91.20 | $89.03 | 88700 |
| 2023-08-29 | 91.63 | $89.47 | 100575 |
| 2023-08-28 | 92.06 | $89.19 | 88036 |
| 2023-08-25 | 92.54 | $89.40 | 95400 |
| 2023-08-24 | 93.03 | $88.99 | 101800 |
| 2023-08-23 | 93.61 | $89.79 | 100921 |
| 2023-08-22 | 94.14 | $89.80 | 134600 |
| 2023-08-21 | 94.71 | $90.50 | 121459 |
| 2023-08-18 | 95.24 | $90.88 | 423604 |
| 2023-08-17 | 95.76 | $91.61 | 131320 |
| 2023-08-16 | 96.24 | $93.03 | 143800 |
| 2023-08-15 | 96.61 | $93.38 | 154100 |
| 2023-08-14 | 96.97 | $94.78 | 139400 |
| 2023-08-11 | 97.20 | $95.98 | 116423 |
| 2023-08-10 | 97.30 | $96.20 | 115500 |
| 2023-08-09 | 97.39 | $96.23 | 104500 |
| 2023-08-08 | 97.46 | $96.81 | 137000 |
| 2023-08-07 | 97.47 | $99.44 | 436500 |
| 2023-08-04 | 97.21 | $99.84 | 320135 |
| 2023-08-03 | 96.87 | $98.75 | 211504 |
| 2023-08-02 | 96.59 | $97.10 | 118911 |
| 2023-08-01 | 96.45 | $97.69 | 199910 |
| 2023-07-31 | 96.24 | $95.28 | 258400 |
| 2023-07-28 | 96.25 | $95.42 | 196633 |
| 2023-07-27 | 96.23 | $97.65 | 320700 |
| 2023-07-26 | 95.97 | $97.36 | 212503 |
| 2023-07-25 | 95.72 | $96.83 | 94105 |
| 2023-07-24 | 95.49 | $96.75 | 115006 |
| 2023-07-21 | 95.26 | $97.46 | 140600 |
| 2023-07-20 | 94.93 | $97.57 | 128600 |
| 2023-07-19 | 94.58 | $97.88 | 141000 |
| 2023-07-18 | 94.18 | $97.52 | 190328 |
| 2023-07-17 | 93.80 | $95.71 | 98500 |
| 2023-07-14 | 93.58 | $94.81 | 115016 |
| 2023-07-13 | 93.44 | $95.34 | 76817 |
| 2023-07-12 | 93.25 | $95.31 | 147200 |
| 2023-07-11 | 93.07 | $94.32 | 154400 |
| 2023-07-10 | 92.99 | $94.36 | 189210 |
| 2023-07-07 | 92.92 | $91.97 | 272232 |
| 2023-07-06 | 93.12 | $91.68 | 128432 |
| 2023-07-05 | 93.37 | $91.96 | 187242 |
| 2023-07-03 | 93.63 | $93.68 | 106926 |
| 2023-06-30 | 93.75 | $93.33 | 278180 |
| 2023-06-29 | 93.92 | $92.69 | 213017 |
| 2023-06-28 | 94.19 | $92.21 | 206400 |
| 2023-06-27 | 94.53 | $93.18 | 234710 |
| 2023-06-26 | 94.79 | $91.77 | 174900 |
| 2023-06-23 | 95.21 | $92.74 | 974324 |
| 2023-06-22 | 95.56 | $92.98 | 224502 |
| 2023-06-21 | 95.92 | $93.61 | 185633 |
| 2023-06-20 | 96.25 | $94.39 | 269146 |
| 2023-06-16 | 96.55 | $93.82 | 569620 |
| 2023-06-15 | 96.94 | $94.14 | 240700 |
| 2023-06-14 | 97.34 | $94.39 | 209438 |
| 2023-06-13 | 97.76 | $94.70 | 190617 |
| 2023-06-12 | 98.20 | $95.63 | 207500 |
| 2023-06-09 | 98.57 | $96.65 | 418600 |
| 2023-06-08 | 98.87 | $97.55 | 168900 |
| 2023-06-07 | 99.11 | $99.10 | 249000 |
| 2023-06-06 | 99.23 | $98.90 | 231715 |
| 2023-06-05 | 99.39 | $97.18 | 165227 |
| 2023-06-02 | 99.75 | $100.15 | 234000 |
| 2023-06-01 | 99.83 | $97.40 | 140607 |
| 2023-05-31 | 100.19 | $98.54 | 222200 |
| 2023-05-30 | 100.47 | $98.44 | 129200 |
| 2023-05-26 | 100.76 | $97.00 | 138000 |
| 2023-05-25 | 101.21 | $96.68 | 123034 |
| 2023-05-24 | 101.73 | $97.35 | 164020 |
| 2023-05-23 | 102.17 | $99.13 | 126736 |
| 2023-05-22 | 102.43 | $100.69 | 112143 |
| 2023-05-19 | 102.52 | $101.86 | 124349 |
| 2023-05-18 | 102.47 | $103.20 | 100939 |
| 2023-05-17 | 102.27 | $103.27 | 162600 |
| 2023-05-16 | 102.04 | $103.02 | 103003 |
| 2023-05-15 | 101.79 | $103.03 | 280700 |
| 2023-05-12 | 101.51 | $102.00 | 246700 |
| 2023-05-11 | 101.31 | $101.49 | 211900 |
| 2023-05-10 | 101.13 | $103.40 | 116909 |
| 2023-05-09 | 100.73 | $103.78 | 115430 |
| 2023-05-08 | 100.26 | $103.73 | 117129 |
| 2023-05-05 | 99.75 | $104.80 | 168730 |
| 2023-05-04 | 99.09 | $101.87 | 160415 |
| 2023-05-03 | 98.67 | $101.06 | 151411 |
| 2023-05-02 | 98.28 | $101.84 | 153239 |
| 2023-05-01 | 97.80 | $100.79 | 188300 |
| 2023-04-28 | 97.39 | $103.03 | 215400 |
| 2023-04-27 | 96.72 | $102.70 | 305848 |
| 2023-04-26 | 96.05 | $95.31 | 200426 |
| 2023-04-25 | 96.07 | $95.90 | 123100 |
| 2023-04-24 | 96.03 | $96.54 | 74000 |
| 2023-04-21 | 95.90 | $96.87 | 151346 |
| 2023-04-20 | 95.73 | $96.93 | 98900 |
| 2023-04-19 | 95.52 | $97.61 | 121300 |
| 2023-04-18 | 95.23 | $96.20 | 169416 |
| 2023-04-17 | 95.05 | $96.72 | 89703 |
| 2023-04-14 | 94.79 | $96.06 | 117900 |
| 2023-04-13 | 94.58 | $96.51 | 88724 |
| 2023-04-12 | 94.30 | $95.97 | 134644 |
| 2023-04-11 | 94.05 | $96.31 | 160000 |
| 2023-04-10 | 93.74 | $95.60 | 211300 |
| 2023-04-06 | 93.45 | $93.26 | 210500 |
| 2023-04-05 | 93.36 | $93.07 | 173100 |
| 2023-04-04 | 93.27 | $93.73 | 162518 |
| 2023-04-03 | 93.08 | $95.84 | 161518 |
| 2023-03-31 | 92.67 | $95.37 | 209254 |
| 2023-03-30 | 92.27 | $94.12 | 149033 |
| 2023-03-29 | 91.97 | $94.59 | 166600 |
| 2023-03-28 | 91.59 | $94.15 | 193000 |
| 2023-03-27 | 91.23 | $93.04 | 151104 |
| 2023-03-24 | 90.95 | $93.03 | 198106 |
| 2023-03-23 | 90.66 | $92.29 | 213245 |
| 2023-03-22 | 90.41 | $91.43 | 229800 |
| 2023-03-21 | 90.24 | $94.56 | 253726 |
| 2023-03-20 | 89.74 | $90.95 | 237400 |
| 2023-03-17 | 89.59 | $89.54 | 469400 |
| 2023-03-16 | 89.57 | $93.05 | 195300 |
| 2023-03-15 | 89.21 | $92.00 | 284103 |
| 2023-03-14 | 88.95 | $91.69 | 333300 |
| 2023-03-13 | 88.70 | $88.08 | 319700 |
| 2023-03-10 | 88.80 | $88.21 | 322634 |
| 2023-03-09 | 88.91 | $88.17 | 311602 |
| 2023-03-08 | 89.04 | $87.54 | 177400 |
| 2023-03-07 | 89.24 | $88.31 | 153400 |
| 2023-03-06 | 89.37 | $89.08 | 172500 |
| 2023-03-03 | 89.43 | $90.06 | 116400 |
| 2023-03-02 | 89.40 | $89.16 | 184600 |
| 2023-03-01 | 89.47 | $88.64 | 177501 |
| 2023-02-28 | 89.60 | $88.25 | 147100 |
| 2023-02-27 | 89.79 | $88.62 | 97400 |
| 2023-02-24 | 89.95 | $88.69 | 146431 |
| 2023-02-23 | 90.11 | $88.71 | 124800 |
| 2023-02-22 | 90.28 | $89.36 | 185700 |
| 2023-02-21 | 90.39 | $88.17 | 199000 |
| 2023-02-17 | 90.64 | $91.05 | 184800 |
| 2023-02-16 | 90.60 | $91.20 | 198930 |
| 2023-02-15 | 90.53 | $90.53 | 190207 |
| 2023-02-14 | 90.51 | $90.19 | 175427 |
| 2023-02-13 | 90.51 | $90.04 | 166728 |
| 2023-02-10 | 90.52 | $89.55 | 152300 |
| 2023-02-09 | 90.58 | $90.52 | 245700 |
| 2023-02-08 | 90.54 | $93.28 | 333800 |
| 2023-02-07 | 90.22 | $90.07 | 208900 |
| 2023-02-06 | 90.21 | $88.27 | 188778 |
| 2023-02-03 | 90.38 | $89.57 | 303600 |
| 2023-02-02 | 90.41 | $91.05 | 445346 |
| 2023-02-01 | 90.28 | $91.76 | 208929 |
| 2023-01-31 | 90.07 | $92.18 | 200700 |
| 2023-01-30 | 89.79 | $90.94 | 143500 |
| 2023-01-27 | 89.62 | $90.53 | 167700 |
| 2023-01-26 | 89.47 | $91.11 | 198836 |
| 2023-01-25 | 89.25 | $90.50 | 189344 |
| 2023-01-24 | 89.07 | $90.91 | 122200 |
| 2023-01-23 | 88.85 | $91.68 | 297000 |
| 2023-01-20 | 88.53 | $89.06 | 294243 |
| 2023-01-19 | 88.45 | $88.00 | 301000 |
| 2023-01-18 | 88.46 | $86.64 | 173600 |
| 2023-01-17 | 88.61 | $87.70 | 174800 |
| 2023-01-13 | 88.66 | $89.54 | 150541 |
| 2023-01-12 | 88.54 | $90.12 | 166642 |
| 2023-01-11 | 88.38 | $89.58 | 148900 |
| 2023-01-10 | 88.28 | $89.79 | 214400 |
| 2023-01-09 | 88.17 | $90.13 | 217900 |
| 2023-01-06 | 88.02 | $89.31 | 243500 |
| 2023-01-05 | 87.96 | $88.00 | 317447 |
| 2023-01-04 | 88.04 | $86.70 | 179500 |
| 2023-01-03 | 88.26 | $88.00 | 307291 |
| 2022-12-30 | 88.39 | $86.91 | 87500 |
| 2022-12-29 | 88.66 | $88.13 | 197947 |
| 2022-12-28 | 88.83 | $87.30 | 137028 |
| 2022-12-27 | 89.11 | $87.90 | 128000 |
| 2022-12-23 | 89.35 | $87.93 | 123130 |
| 2022-12-22 | 89.62 | $87.96 | 181212 |
| 2022-12-21 | 89.91 | $87.85 | 167300 |
| 2022-12-20 | 90.26 | $86.70 | 148900 |
| 2022-12-19 | 90.74 | $86.55 | 141149 |
| 2022-12-16 | 91.26 | $88.53 | 971904 |
| 2022-12-15 | 91.59 | $87.48 | 180500 |
| 2022-12-14 | 92.04 | $90.93 | 194800 |
| 2022-12-13 | 92.16 | $92.70 | 229600 |
| 2022-12-12 | 92.11 | $91.85 | 187400 |
| 2022-12-09 | 92.14 | $91.08 | 203500 |
| 2022-12-08 | 92.27 | $90.70 | 160545 |
| 2022-12-07 | 92.44 | $90.23 | 107100 |
| 2022-12-06 | 92.68 | $90.95 | 111100 |
| 2022-12-05 | 92.87 | $91.59 | 124400 |
| 2022-12-02 | 93.01 | $93.51 | 107400 |
| 2022-12-01 | 92.98 | $93.66 | 100606 |
| 2022-11-30 | 92.94 | $93.86 | 205800 |
| 2022-11-29 | 92.89 | $92.55 | 146609 |
| 2022-11-28 | 93.00 | $92.66 | 287000 |
| 2022-11-25 | 93.11 | $93.32 | 72700 |
| 2022-11-23 | 93.16 | $94.06 | 194106 |
| 2022-11-22 | 93.10 | $96.00 | 229022 |
| 2022-11-21 | 92.82 | $93.99 | 284201 |
| 2022-11-18 | 92.68 | $90.00 | 334547 |
| 2022-11-17 | 92.89 | $89.63 | 193100 |
| 2022-11-16 | 93.09 | $90.16 | 193426 |
| 2022-11-15 | 93.21 | $91.85 | 330507 |
| 2022-11-14 | 93.12 | $90.88 | 387700 |
| 2022-11-11 | 93.08 | $93.61 | 447145 |
| 2022-11-10 | 92.70 | $94.33 | 415246 |
| 2022-11-09 | 92.19 | $93.12 | 224400 |
| 2022-11-08 | 91.72 | $95.35 | 163400 |
| 2022-11-07 | 90.96 | $94.38 | 139230 |
| 2022-11-04 | 90.21 | $95.43 | 175300 |
| 2022-11-03 | 89.27 | $94.50 | 273300 |
| 2022-11-02 | 88.35 | $94.95 | 310714 |
| 2022-11-01 | 87.31 | $96.90 | 283704 |
| 2022-10-31 | 85.99 | $98.45 | 486100 |
| 2022-10-28 | 84.42 | $95.15 | 303100 |
| 2022-10-27 | 83.06 | $94.21 | 645900 |
| 2022-10-26 | 81.70 | $86.56 | 183204 |
| 2022-10-25 | 81.01 | $86.66 | 213100 |
| 2022-10-24 | 80.26 | $84.20 | 202500 |
| 2022-10-21 | 79.70 | $83.63 | 154530 |
| 2022-10-20 | 79.17 | $81.36 | 164600 |
| 2022-10-19 | 78.84 | $81.97 | 198325 |
| 2022-10-18 | 78.45 | $82.77 | 182000 |
| 2022-10-17 | 77.98 | $81.52 | 240000 |
| 2022-10-14 | 77.62 | $78.26 | 205249 |
| 2022-10-13 | 77.58 | $79.15 | 659441 |
| 2022-10-12 | 77.45 | $78.39 | 222100 |
| 2022-10-11 | 77.39 | $78.27 | 198149 |
| 2022-10-10 | 77.34 | $77.50 | 125900 |
| 2022-10-07 | 77.38 | $77.79 | 184700 |
| 2022-10-06 | 77.40 | $78.76 | 143440 |
| 2022-10-05 | 77.33 | $78.81 | 157836 |
| 2022-10-04 | 77.26 | $78.94 | 239626 |
| 2022-10-03 | 77.16 | $74.72 | 336038 |
| 2022-09-30 | 77.46 | $73.35 | 442900 |
| 2022-09-29 | 77.91 | $75.46 | 192300 |
| 2022-09-28 | 78.17 | $75.74 | 214512 |
| 2022-09-27 | 78.42 | $74.46 | 223500 |
| 2022-09-26 | 78.80 | $76.15 | 135800 |
| 2022-09-23 | 79.02 | $77.82 | 166611 |
| 2022-09-22 | 79.10 | $79.09 | 139527 |
| 2022-09-21 | 79.05 | $80.25 | 152800 |
| 2022-09-20 | 78.88 | $81.43 | 327500 |
| 2022-09-19 | 78.58 | $81.37 | 292634 |
| 2022-09-16 | 78.26 | $78.23 | 760200 |
| 2022-09-15 | 78.26 | $78.50 | 376400 |
| 2022-09-14 | 78.24 | $78.60 | 401700 |
| 2022-09-13 | 78.23 | $78.34 | 358322 |
| 2022-09-12 | 78.25 | $80.50 | 213019 |
| 2022-09-09 | 78.06 | $79.99 | 189242 |
| 2022-09-08 | 77.91 | $78.80 | 215029 |
| 2022-09-07 | 77.87 | $79.12 | 255345 |
| 2022-09-06 | 77.78 | $76.18 | 240500 |
| 2022-09-02 | 77.96 | $74.86 | 209904 |
| 2022-09-01 | 78.26 | $76.75 | 168200 |
| 2022-08-31 | 78.37 | $77.96 | 258900 |
| 2022-08-30 | 78.34 | $77.45 | 142600 |
| 2022-08-29 | 78.33 | $77.21 | 157000 |
| 2022-08-26 | 78.33 | $77.82 | 185100 |
| 2022-08-25 | 78.24 | $80.33 | 141946 |
| 2022-08-24 | 77.88 | $78.54 | 116830 |
| 2022-08-23 | 77.62 | $77.03 | 148710 |
| 2022-08-22 | 77.45 | $76.96 | 113800 |
| 2022-08-19 | 77.24 | $78.34 | 135612 |
| 2022-08-18 | 76.85 | $80.57 | 143932 |
| 2022-08-17 | 76.19 | $80.53 | 107006 |
| 2022-08-16 | 75.47 | $81.75 | 157330 |
| 2022-08-15 | 74.57 | $80.58 | 171025 |
| 2022-08-12 | 73.70 | $79.66 | 171900 |
| 2022-08-11 | 72.85 | $77.81 | 139800 |
| 2022-08-10 | 72.11 | $77.97 | 158400 |
| 2022-08-09 | 71.30 | $75.04 | 138019 |
| 2022-08-08 | 70.74 | $75.33 | 259500 |
| 2022-08-05 | 70.11 | $73.06 | 133400 |
| 2022-08-04 | 69.68 | $73.76 | 133836 |
| 2022-08-03 | 69.17 | $73.29 | 139903 |
| 2022-08-02 | 68.68 | $71.66 | 184700 |
| 2022-08-01 | 68.34 | $72.73 | 161400 |
| 2022-07-29 | 67.89 | $73.26 | 245847 |
| 2022-07-28 | 67.37 | $72.11 | 287115 |
| 2022-07-27 | 66.95 | $65.30 | 285000 |
| 2022-07-26 | 67.20 | $64.66 | 319829 |
| 2022-07-25 | 67.54 | $68.41 | 149741 |
| 2022-07-22 | 67.54 | $67.62 | 145900 |
| 2022-07-21 | 67.62 | $67.92 | 207530 |
| 2022-07-20 | 67.68 | $67.84 | 158229 |
| 2022-07-19 | 67.73 | $67.15 | 191515 |
| 2022-07-18 | 67.85 | $64.62 | 218700 |
| 2022-07-15 | 68.22 | $65.24 | 316607 |
| 2022-07-14 | 68.54 | $64.24 | 217226 |
| 2022-07-13 | 68.98 | $66.75 | 192100 |
| 2022-07-12 | 69.19 | $67.30 | 255113 |
| 2022-07-11 | 69.37 | $67.84 | 146600 |
| 2022-07-08 | 69.51 | $69.47 | 156100 |
| 2022-07-07 | 69.51 | $69.79 | 158900 |
| 2022-07-06 | 69.50 | $69.38 | 193203 |
| 2022-07-05 | 69.54 | $70.53 | 171124 |
| 2022-07-01 | 69.47 | $70.10 | 145182 |
| 2022-06-30 | 69.45 | $69.51 | 214000 |
| 2022-06-29 | 69.49 | $70.39 | 178927 |
| 2022-06-28 | 69.47 | $70.11 | 189706 |
| 2022-06-27 | 69.50 | $70.63 | 178600 |
| 2022-06-24 | 69.48 | $71.38 | 783000 |
| 2022-06-23 | 69.38 | $69.21 | 250600 |
| 2022-06-22 | 69.49 | $68.47 | 227316 |
| 2022-06-21 | 69.69 | $67.02 | 209145 |
| 2022-06-17 | 70.04 | $66.38 | 512100 |
| 2022-06-16 | 70.49 | $64.73 | 259017 |
| 2022-06-15 | 71.14 | $69.83 | 217900 |
| 2022-06-14 | 71.33 | $67.54 | 337805 |
| 2022-06-13 | 71.76 | $70.01 | 270839 |
| 2022-06-10 | 71.98 | $71.27 | 201011 |
| 2022-06-09 | 72.08 | $71.15 | 158300 |
| 2022-06-08 | 72.19 | $72.04 | 142900 |
| 2022-06-07 | 72.22 | $72.89 | 222200 |
| 2022-06-06 | 72.17 | $72.49 | 143237 |
| 2022-06-03 | 72.17 | $71.26 | 197300 |
| 2022-06-02 | 72.31 | $71.26 | 236913 |
| 2022-06-01 | 72.47 | $71.60 | 209214 |
| 2022-05-31 | 72.62 | $74.65 | 188000 |
| 2022-05-27 | 72.49 | $73.71 | 114300 |
| 2022-05-26 | 72.47 | $71.47 | 118600 |
| 2022-05-25 | 72.70 | $70.48 | 220108 |
| 2022-05-24 | 73.02 | $69.04 | 258933 |
| 2022-05-23 | 73.49 | $71.21 | 200300 |
| 2022-05-20 | 73.75 | $72.37 | 139241 |
| 2022-05-19 | 73.91 | $72.93 | 157000 |
| 2022-05-18 | 74.02 | $73.77 | 149100 |
| 2022-05-17 | 74.05 | $75.06 | 168900 |
| 2022-05-16 | 73.97 | $72.52 | 143714 |
| 2022-05-13 | 74.13 | $73.90 | 212132 |
| 2022-05-12 | 74.17 | $72.85 | 374764 |
| 2022-05-11 | 74.31 | $72.01 | 218400 |
| 2022-05-10 | 74.53 | $71.98 | 174700 |
| 2022-05-09 | 74.75 | $72.68 | 385511 |
| 2022-05-06 | 74.89 | $74.72 | 188700 |
| 2022-05-05 | 74.82 | $74.87 | 155800 |
| 2022-05-04 | 74.72 | $77.62 | 222200 |
| 2022-05-03 | 74.33 | $75.81 | 192121 |
| 2022-05-02 | 74.08 | $76.16 | 530700 |
| 2022-04-29 | 73.78 | $79.78 | 657300 |
| 2022-04-28 | 73.08 | $77.94 | 673200 |
| 2022-04-27 | 72.51 | $69.50 | 376746 |
| 2022-04-26 | 72.76 | $70.72 | 213712 |
| 2022-04-25 | 72.89 | $73.25 | 247548 |
| 2022-04-22 | 72.77 | $72.05 | 160948 |
| 2022-04-21 | 72.74 | $74.00 | 161300 |
| 2022-04-20 | 72.49 | $74.81 | 243900 |
| 2022-04-19 | 72.15 | $76.09 | 238437 |
| 2022-04-18 | 71.65 | $75.08 | 228000 |
| 2022-04-14 | 71.21 | $74.14 | 155520 |
| 2022-04-13 | 70.84 | $72.95 | 108400 |
| 2022-04-12 | 70.55 | $71.73 | 136224 |
| 2022-04-11 | 70.36 | $71.47 | 147026 |
| 2022-04-08 | 70.17 | $70.93 | 137222 |
| 2022-04-07 | 70.00 | $70.82 | 145945 |
| 2022-04-06 | 69.80 | $72.15 | 403049 |
| 2022-04-05 | 69.45 | $70.61 | 220000 |
| 2022-04-04 | 69.19 | $70.41 | 220221 |
| 2022-04-01 | 68.91 | $69.96 | 205800 |
| 2022-03-31 | 68.66 | $70.34 | 394418 |
| 2022-03-30 | 68.37 | $69.04 | 220836 |
| 2022-03-29 | 68.21 | $71.68 | 339435 |
| 2022-03-28 | 67.77 | $70.22 | 257929 |
| 2022-03-25 | 67.48 | $70.17 | 306500 |
| 2022-03-24 | 67.21 | $68.02 | 470945 |
| 2022-03-23 | 67.17 | $68.90 | 490741 |
| 2022-03-22 | 67.06 | $69.31 | 335415 |
| 2022-03-21 | 66.95 | $67.79 | 351443 |
| 2022-03-18 | 67.02 | $70.01 | 808100 |
| 2022-03-17 | 66.90 | $67.58 | 335300 |
| 2022-03-16 | 67.06 | $68.18 | 406900 |
| 2022-03-15 | 67.21 | $66.43 | 292729 |
| 2022-03-14 | 67.56 | $66.68 | 343924 |
| 2022-03-11 | 67.92 | $64.31 | 257138 |
| 2022-03-10 | 68.54 | $64.12 | 349121 |
| 2022-03-09 | 69.24 | $64.85 | 418827 |
| 2022-03-08 | 69.91 | $60.02 | 675427 |
| 2022-03-07 | 71.09 | $61.72 | 920500 |
| 2022-03-04 | 72.15 | $67.29 | 283840 |
| 2022-03-03 | 72.68 | $69.36 | 363200 |
| 2022-03-02 | 73.03 | $70.10 | 372300 |
| 2022-03-01 | 73.30 | $66.99 | 356800 |
| 2022-02-28 | 73.88 | $72.04 | 332100 |
| 2022-02-25 | 73.97 | $72.46 | 392219 |
| 2022-02-24 | 73.99 | $72.70 | 655000 |
| 2022-02-23 | 73.97 | $73.73 | 257105 |
| 2022-02-22 | 73.84 | $75.80 | 201721 |
| 2022-02-18 | 73.48 | $76.42 | 215934 |
| 2022-02-17 | 73.03 | $75.57 | 341205 |
| 2022-02-16 | 72.64 | $76.66 | 197415 |
| 2022-02-15 | 72.13 | $76.29 | 373500 |
| 2022-02-14 | 71.64 | $75.15 | 225418 |
| 2022-02-11 | 71.25 | $73.13 | 233900 |
| 2022-02-10 | 71.06 | $73.59 | 476400 |
| 2022-02-09 | 70.82 | $75.40 | 331400 |
| 2022-02-08 | 70.40 | $73.62 | 460835 |
| 2022-02-07 | 70.15 | $70.06 | 189847 |
| 2022-02-04 | 70.25 | $69.78 | 151515 |
| 2022-02-03 | 70.40 | $69.36 | 170200 |
| 2022-02-02 | 70.61 | $69.78 | 177800 |
| 2022-02-01 | 70.80 | $71.05 | 303730 |
| 2022-01-31 | 70.88 | $69.70 | 267931 |
| 2022-01-28 | 71.11 | $68.44 | 211800 |
| 2022-01-27 | 71.50 | $67.06 | 292300 |
| 2022-01-26 | 72.04 | $70.48 | 421600 |
| 2022-01-25 | 72.27 | $68.31 | 231248 |
| 2022-01-24 | 72.72 | $70.92 | 255500 |
| 2022-01-21 | 72.92 | $69.48 | 286600 |
| 2022-01-20 | 73.25 | $71.41 | 202328 |
| 2022-01-19 | 73.37 | $73.24 | 164617 |
| 2022-01-18 | 73.28 | $73.07 | 166516 |
| 2022-01-14 | 73.17 | $73.85 | 152000 |
| 2022-01-13 | 72.94 | $73.65 | 133900 |
| 2022-01-12 | 72.67 | $72.75 | 195214 |
| 2022-01-11 | 72.44 | $73.12 | 187500 |
| 2022-01-10 | 72.12 | $74.34 | 310100 |
| 2022-01-07 | 71.63 | $73.81 | 337403 |
| 2022-01-06 | 71.15 | $73.44 | 255430 |
| 2022-01-05 | 70.65 | $73.13 | 276500 |
| 2022-01-04 | 70.15 | $73.53 | 264841 |
| 2022-01-03 | 69.56 | $74.22 | 313000 |
| 2021-12-31 | 68.85 | $74.81 | 137500 |
| 2021-12-30 | 68.03 | $74.55 | 296300 |
| 2021-12-29 | 67.18 | $73.07 | 122633 |
| 2021-12-28 | 66.43 | $73.00 | 315500 |
| 2021-12-27 | 65.64 | $71.64 | 194400 |
| 2021-12-23 | 64.95 | $69.90 | 259900 |
| 2021-12-22 | 64.40 | $67.86 | 278722 |
| 2021-12-21 | 64.04 | $67.71 | 448538 |
| 2021-12-20 | 63.70 | $64.70 | 429200 |
| 2021-12-17 | 63.66 | $65.31 | 591676 |
| 2021-12-16 | 63.58 | $62.83 | 215800 |
| 2021-12-15 | 63.76 | $62.87 | 552900 |
| 2021-12-14 | 63.98 | $62.73 | 340100 |
| 2021-12-13 | 64.27 | $61.76 | 277410 |
| 2021-12-10 | 64.72 | $63.81 | 170700 |
| 2021-12-09 | 65.09 | $63.46 | 224631 |
| 2021-12-08 | 65.59 | $64.70 | 273863 |
| 2021-12-07 | 66.08 | $63.61 | 267346 |
| 2021-12-06 | 66.78 | $64.09 | 275600 |
| 2021-12-03 | 67.54 | $63.43 | 396146 |
| 2021-12-02 | 68.46 | $63.24 | 204029 |
| 2021-12-01 | 69.52 | $62.84 | 344715 |
| 2021-11-30 | 70.73 | $63.84 | 276800 |
| 2021-11-29 | 71.96 | $64.07 | 799242 |
| 2021-11-26 | 73.28 | $64.12 | 242500 |
| 2021-11-24 | 74.73 | $66.44 | 228248 |
| 2021-11-23 | 76.08 | $66.74 | 205512 |
| 2021-11-22 | 77.54 | $67.67 | 297446 |
| 2021-11-19 | 79.03 | $68.18 | 483210 |
| 2021-11-18 | 80.57 | $68.26 | 523524 |
| 2021-11-17 | 82.22 | $69.88 | 463317 |
| 2021-11-16 | 83.81 | $70.39 | 763840 |
| 2021-11-15 | 85.44 | $73.49 | 737615 |
| 2021-11-12 | 86.84 | $78.64 | 493733 |
| 2021-11-11 | 87.79 | $86.14 | 161421 |
| 2021-11-10 | 88.02 | $85.64 | 139738 |
| 2021-11-09 | 88.30 | $85.50 | 192700 |
| 2021-11-08 | 88.59 | $86.00 | 313200 |
| 2021-11-05 | 88.83 | $86.45 | 270537 |
| 2021-11-04 | 89.03 | $85.81 | 142044 |
| 2021-11-03 | 89.29 | $86.94 | 373800 |
| 2021-11-02 | 89.45 | $86.80 | 200701 |
| 2021-11-01 | 89.61 | $87.74 | 230819 |
| 2021-10-29 | 89.68 | $88.47 | 235500 |
| 2021-10-28 | 89.68 | $90.85 | 298944 |
| 2021-10-27 | 89.44 | $93.35 | 243000 |
| 2021-10-26 | 88.93 | $94.04 | 146920 |
| 2021-10-25 | 88.32 | $93.46 | 103617 |
| 2021-10-22 | 87.75 | $90.97 | 82800 |
| 2021-10-21 | 87.40 | $90.61 | 150520 |
| 2021-10-20 | 87.08 | $89.76 | 199400 |
| 2021-10-19 | 86.82 | $89.40 | 98100 |
| 2021-10-18 | 86.58 | $87.53 | 156400 |
| 2021-10-15 | 86.51 | $86.55 | 143200 |
| 2021-10-14 | 86.55 | $85.88 | 96300 |
| 2021-10-13 | 86.66 | $84.05 | 93400 |
| 2021-10-12 | 86.96 | $86.18 | 99029 |
| 2021-10-11 | 87.06 | $86.29 | 125400 |
| 2021-10-08 | 87.16 | $86.32 | 66121 |
| 2021-10-07 | 87.26 | $86.67 | 96000 |
| 2021-10-06 | 87.33 | $85.59 | 107640 |
| 2021-10-05 | 87.52 | $86.41 | 95500 |
| 2021-10-04 | 87.64 | $87.70 | 83400 |
| 2021-10-01 | 87.64 | $87.98 | 194541 |
| 2021-09-30 | 87.61 | $87.50 | 83900 |
| 2021-09-29 | 87.62 | $87.09 | 87319 |
| 2021-09-28 | 87.67 | $87.75 | 78042 |
| 2021-09-27 | 87.64 | $89.06 | 95642 |
| 2021-09-24 | 87.46 | $87.71 | 83100 |
| 2021-09-23 | 87.40 | $88.07 | 125000 |
| 2021-09-22 | 87.29 | $86.89 | 102209 |
| 2021-09-21 | 87.28 | $86.86 | 131613 |
| 2021-09-20 | 87.26 | $86.44 | 134201 |
| 2021-09-17 | 87.26 | $88.40 | 702500 |
| 2021-09-16 | 87.05 | $87.72 | 120309 |
| 2021-09-15 | 86.89 | $87.28 | 153800 |
| 2021-09-14 | 86.76 | $86.56 | 95900 |
| 2021-09-13 | 86.69 | $88.05 | 116000 |
| 2021-09-10 | 86.44 | $87.62 | 182423 |
| 2021-09-09 | 86.22 | $87.58 | 215823 |
| 2021-09-08 | 85.98 | $89.36 | 227800 |
| 2021-09-07 | 85.53 | $88.15 | 130900 |
| 2021-09-03 | 85.18 | $88.06 | 128525 |
| 2021-09-02 | 84.81 | $87.28 | 126100 |
| 2021-09-01 | 84.49 | $86.48 | 104410 |
| 2021-08-31 | 84.22 | $85.69 | 240535 |
| 2021-08-30 | 84.00 | $85.17 | 108053 |
| 2021-08-27 | 83.81 | $85.92 | 147512 |
| 2021-08-26 | 83.51 | $84.09 | 83607 |
| 2021-08-25 | 83.36 | $84.55 | 90704 |
| 2021-08-24 | 83.14 | $83.93 | 99712 |
| 2021-08-23 | 82.95 | $83.59 | 127845 |
| 2021-08-20 | 82.77 | $84.08 | 362803 |
| 2021-08-19 | 82.51 | $83.45 | 85909 |
| 2021-08-18 | 82.28 | $83.81 | 109729 |
| 2021-08-17 | 81.99 | $84.71 | 134000 |
| 2021-08-16 | 81.57 | $83.63 | 72532 |
| 2021-08-13 | 81.20 | $82.97 | 88907 |
| 2021-08-12 | 80.87 | $82.54 | 63142 |
| 2021-08-11 | 80.54 | $83.54 | 66500 |
| 2021-08-10 | 80.09 | $82.39 | 100708 |
| 2021-08-09 | 79.73 | $82.47 | 142700 |
| 2021-08-06 | 79.33 | $83.54 | 118400 |
| 2021-08-05 | 78.81 | $82.07 | 116446 |
| 2021-08-04 | 78.40 | $80.66 | 107442 |
| 2021-08-03 | 78.10 | $80.83 | 98100 |
| 2021-08-02 | 77.76 | $79.67 | 134037 |
| 2021-07-30 | 77.52 | $79.20 | 113000 |
| 2021-07-29 | 77.32 | $79.50 | 68100 |
| 2021-07-28 | 77.08 | $78.34 | 98800 |
| 2021-07-27 | 76.93 | $77.66 | 135401 |
| 2021-07-26 | 76.85 | $77.96 | 115542 |
| 2021-07-23 | 76.75 | $77.95 | 107000 |
| 2021-07-22 | 76.66 | $77.04 | 267300 |
| 2021-07-21 | 76.67 | $79.04 | 233100 |
| 2021-07-20 | 76.49 | $74.89 | 272717 |
| 2021-07-19 | 76.74 | $73.70 | 158336 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
215.71
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
60.31
Average
113.57
Maximum
232.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 215.71 | $213.45 | 218384 |
| 2026-07-16 | 216.41 | $216.38 | 449800 |
| 2026-07-15 | 216.61 | $215.23 | 390800 |
| 2026-07-14 | 217.10 | $210.06 | 399500 |
| 2026-07-13 | 218.77 | $214.62 | 282188 |
| 2026-07-10 | 219.75 | $218.61 | 203800 |
| 2026-07-09 | 220.05 | $221.42 | 293023 |
| 2026-07-08 | 219.80 | $215.64 | 520000 |
| 2026-07-07 | 220.74 | $223.25 | 416500 |
| 2026-07-06 | 220.23 | $224.29 | 285646 |
| 2026-07-02 | 219.42 | $221.97 | 612900 |
| 2026-07-01 | 218.97 | $218.41 | 543945 |
| 2026-06-30 | 219.21 | $216.32 | 516400 |
| 2026-06-29 | 219.92 | $215.24 | 641443 |
| 2026-06-26 | 220.99 | $212.45 | 1.3M |
| 2026-06-25 | 222.81 | $217.22 | 466006 |
| 2026-06-24 | 223.92 | $218.88 | 680829 |
| 2026-06-23 | 224.85 | $223.51 | 470935 |
| 2026-06-22 | 224.95 | $228.89 | 379718 |
| 2026-06-18 | 223.92 | $227.05 | 585600 |
| 2026-06-17 | 223.11 | $224.13 | 712201 |
| 2026-06-16 | 222.77 | $219.81 | 301013 |
| 2026-06-15 | 223.28 | $223.78 | 376200 |
| 2026-06-12 | 223.04 | $224.89 | 350623 |
| 2026-06-11 | 222.51 | $218.40 | 1.0M |
| 2026-06-10 | 223.26 | $211.73 | 995415 |
| 2026-06-09 | 225.52 | $229.35 | 299340 |
| 2026-06-08 | 224.42 | $223.74 | 307500 |
| 2026-06-05 | 224.32 | $225.44 | 321348 |
| 2026-06-04 | 223.82 | $222.44 | 253354 |
| 2026-06-03 | 223.87 | $220.22 | 480564 |
| 2026-06-02 | 224.38 | $209.25 | 370616 |
| 2026-06-01 | 227.27 | $213.76 | 409200 |
| 2026-05-29 | 229.65 | $219.91 | 434915 |
| 2026-05-28 | 231.08 | $223.25 | 433091 |
| 2026-05-27 | 232.00 | $231.32 | 477300 |
| 2026-05-26 | 231.33 | $232.05 | 332100 |
| 2026-05-22 | 230.37 | $227.59 | 229944 |
| 2026-05-21 | 230.14 | $226.27 | 208000 |
| 2026-05-20 | 230.11 | $226.57 | 199800 |
| 2026-05-19 | 229.97 | $225.86 | 276400 |
| 2026-05-18 | 229.92 | $224.96 | 256600 |
| 2026-05-15 | 229.99 | $226.54 | 287049 |
| 2026-05-14 | 229.69 | $227.53 | 162600 |
| 2026-05-13 | 229.08 | $224.25 | 288700 |
| 2026-05-12 | 229.02 | $230.54 | 486246 |
| 2026-05-11 | 227.56 | $233.00 | 460200 |
| 2026-05-08 | 225.29 | $227.68 | 296100 |
| 2026-05-07 | 223.72 | $224.89 | 427638 |
| 2026-05-06 | 222.44 | $226.38 | 429900 |
| 2026-05-05 | 220.58 | $224.72 | 408100 |
| 2026-05-04 | 218.73 | $221.51 | 462237 |
| 2026-05-01 | 217.22 | $219.93 | 395800 |
| 2026-04-30 | 215.74 | $218.22 | 322619 |
| 2026-04-29 | 214.35 | $215.67 | 272904 |
| 2026-04-28 | 213.22 | $214.07 | 408132 |
| 2026-04-27 | 212.21 | $217.35 | 480530 |
| 2026-04-24 | 210.31 | $219.00 | 508500 |
| 2026-04-23 | 207.72 | $212.33 | 518700 |
| 2026-04-22 | 206.08 | $205.63 | 281745 |
| 2026-04-21 | 205.56 | $208.07 | 215505 |
| 2026-04-20 | 204.40 | $204.94 | 228200 |
| 2026-04-17 | 203.70 | $206.77 | 504852 |
| 2026-04-16 | 202.46 | $207.03 | 278600 |
| 2026-04-15 | 200.95 | $202.60 | 333458 |
| 2026-04-14 | 200.09 | $202.84 | 204800 |
| 2026-04-13 | 199.03 | $204.49 | 256959 |
| 2026-04-10 | 197.43 | $201.63 | 326100 |
| 2026-04-09 | 196.15 | $198.90 | 252265 |
| 2026-04-08 | 195.22 | $198.84 | 510659 |
| 2026-04-07 | 194.14 | $194.88 | 291305 |
| 2026-04-06 | 193.71 | $190.39 | 427620 |
| 2026-04-02 | 194.14 | $199.58 | 782829 |
| 2026-04-01 | 192.69 | $189.92 | 276700 |
| 2026-03-31 | 193.02 | $188.00 | 674038 |
| 2026-03-30 | 193.81 | $191.57 | 378205 |
| 2026-03-27 | 193.95 | $190.88 | 347200 |
| 2026-03-26 | 194.24 | $192.00 | 215811 |
| 2026-03-25 | 194.32 | $190.43 | 380484 |
| 2026-03-24 | 194.72 | $196.33 | 278800 |
| 2026-03-23 | 193.92 | $193.62 | 355740 |
| 2026-03-20 | 193.54 | $192.08 | 616614 |
| 2026-03-19 | 193.41 | $188.47 | 453325 |
| 2026-03-18 | 193.99 | $190.08 | 333948 |
| 2026-03-17 | 194.30 | $190.59 | 256500 |
| 2026-03-16 | 194.52 | $188.60 | 304439 |
| 2026-03-13 | 195.16 | $193.07 | 210700 |
| 2026-03-12 | 194.94 | $190.95 | 240800 |
| 2026-03-11 | 195.09 | $192.29 | 247439 |
| 2026-03-10 | 194.95 | $194.98 | 550363 |
| 2026-03-09 | 194.18 | $196.21 | 366529 |
| 2026-03-06 | 192.99 | $190.31 | 288332 |
| 2026-03-05 | 192.82 | $187.04 | 202771 |
| 2026-03-04 | 193.26 | $195.05 | 268431 |
| 2026-03-03 | 192.05 | $195.23 | 536500 |
| 2026-03-02 | 190.57 | $197.09 | 324134 |
| 2026-02-27 | 188.42 | $192.79 | 345807 |
| 2026-02-26 | 186.79 | $189.27 | 183401 |
| 2026-02-25 | 185.61 | $186.12 | 214047 |
| 2026-02-24 | 184.87 | $185.30 | 227200 |
| 2026-02-23 | 184.16 | $181.59 | 187724 |
| 2026-02-20 | 184.08 | $183.45 | 311334 |
| 2026-02-19 | 183.56 | $183.10 | 148700 |
| 2026-02-18 | 183.00 | $184.11 | 365100 |
| 2026-02-17 | 182.11 | $183.90 | 324900 |
| 2026-02-13 | 181.09 | $181.89 | 158100 |
| 2026-02-12 | 180.29 | $182.00 | 204400 |
| 2026-02-11 | 179.31 | $182.45 | 195325 |
| 2026-02-10 | 178.04 | $181.66 | 168928 |
| 2026-02-09 | 176.72 | $183.20 | 634000 |
| 2026-02-06 | 174.82 | $181.92 | 404203 |
| 2026-02-05 | 172.88 | $177.65 | 489233 |
| 2026-02-04 | 171.49 | $171.92 | 308600 |
| 2026-02-03 | 171.08 | $170.98 | 229947 |
| 2026-02-02 | 170.79 | $171.69 | 297900 |
| 2026-01-30 | 170.28 | $170.50 | 321600 |
| 2026-01-29 | 169.92 | $170.75 | 218100 |
| 2026-01-28 | 169.44 | $166.07 | 181767 |
| 2026-01-27 | 169.85 | $168.36 | 123619 |
| 2026-01-26 | 169.83 | $169.00 | 195349 |
| 2026-01-23 | 169.65 | $167.43 | 254700 |
| 2026-01-22 | 169.76 | $171.98 | 302824 |
| 2026-01-21 | 168.91 | $171.84 | 274300 |
| 2026-01-20 | 167.93 | $168.67 | 306800 |
| 2026-01-16 | 167.44 | $171.10 | 200400 |
| 2026-01-15 | 166.36 | $169.01 | 166045 |
| 2026-01-14 | 165.52 | $168.03 | 203823 |
| 2026-01-13 | 164.74 | $165.85 | 163600 |
| 2026-01-12 | 164.28 | $166.12 | 195863 |
| 2026-01-09 | 163.69 | $164.91 | 170618 |
| 2026-01-08 | 163.24 | $165.27 | 219700 |
| 2026-01-07 | 162.63 | $165.66 | 170501 |
| 2026-01-06 | 161.84 | $163.11 | 501090 |
| 2026-01-05 | 161.46 | $163.02 | 732762 |
| 2026-01-02 | 161.02 | $156.78 | 223348 |
| 2025-12-31 | 161.83 | $159.38 | 230800 |
| 2025-12-30 | 162.21 | $161.23 | 184300 |
| 2025-12-29 | 162.25 | $161.16 | 149100 |
| 2025-12-26 | 162.31 | $160.96 | 72723 |
| 2025-12-24 | 162.41 | $162.35 | 61427 |
| 2025-12-23 | 162.22 | $162.24 | 137600 |
| 2025-12-22 | 162.01 | $162.27 | 170100 |
| 2025-12-19 | 161.76 | $161.06 | 587624 |
| 2025-12-18 | 161.71 | $162.18 | 191600 |
| 2025-12-17 | 161.40 | $160.77 | 185843 |
| 2025-12-16 | 161.34 | $162.55 | 205821 |
| 2025-12-15 | 160.87 | $164.60 | 333846 |
| 2025-12-12 | 159.89 | $163.91 | 303132 |
| 2025-12-11 | 158.90 | $162.25 | 207448 |
| 2025-12-10 | 158.08 | $158.72 | 226100 |
| 2025-12-09 | 157.88 | $156.20 | 206800 |
| 2025-12-08 | 158.17 | $156.48 | 231600 |
| 2025-12-05 | 158.44 | $153.93 | 263445 |
| 2025-12-04 | 159.28 | $162.01 | 270511 |
| 2025-12-03 | 158.56 | $162.28 | 184700 |
| 2025-12-02 | 157.65 | $160.66 | 191000 |
| 2025-12-01 | 156.94 | $159.28 | 221928 |
| 2025-11-28 | 156.40 | $158.41 | 144100 |
| 2025-11-26 | 155.96 | $158.59 | 330800 |
| 2025-11-25 | 155.41 | $154.63 | 179600 |
| 2025-11-24 | 155.60 | $153.47 | 334036 |
| 2025-11-21 | 156.07 | $150.46 | 402600 |
| 2025-11-20 | 157.25 | $148.05 | 410459 |
| 2025-11-19 | 159.13 | $156.59 | 212627 |
| 2025-11-18 | 159.50 | $155.57 | 211947 |
| 2025-11-17 | 160.13 | $154.61 | 302300 |
| 2025-11-14 | 161.05 | $160.01 | 244640 |
| 2025-11-13 | 160.97 | $158.00 | 180900 |
| 2025-11-12 | 161.29 | $161.63 | 165900 |
| 2025-11-11 | 160.87 | $162.52 | 173624 |
| 2025-11-10 | 160.19 | $161.38 | 152400 |
| 2025-11-07 | 159.62 | $160.73 | 170721 |
| 2025-11-06 | 159.07 | $161.91 | 371600 |
| 2025-11-05 | 158.18 | $162.18 | 444025 |
| 2025-11-04 | 157.07 | $159.87 | 317600 |
| 2025-11-03 | 156.27 | $158.83 | 199700 |
| 2025-10-31 | 155.54 | $158.50 | 363103 |
| 2025-10-30 | 154.75 | $158.45 | 658333 |
| 2025-10-29 | 153.85 | $148.07 | 338300 |
| 2025-10-28 | 154.98 | $149.26 | 300632 |
| 2025-10-27 | 156.03 | $150.74 | 231231 |
| 2025-10-24 | 156.93 | $154.13 | 139148 |
| 2025-10-23 | 157.25 | $154.82 | 216300 |
| 2025-10-22 | 157.46 | $154.72 | 519777 |
| 2025-10-21 | 157.70 | $153.38 | 468809 |
| 2025-10-20 | 158.25 | $158.40 | 178400 |
| 2025-10-17 | 157.81 | $157.44 | 256118 |
| 2025-10-16 | 157.48 | $158.52 | 360430 |
| 2025-10-15 | 156.85 | $160.21 | 244500 |
| 2025-10-14 | 155.74 | $158.93 | 251900 |
| 2025-10-13 | 154.71 | $153.64 | 193600 |
| 2025-10-10 | 154.61 | $150.71 | 245753 |
| 2025-10-09 | 155.09 | $154.41 | 259245 |
| 2025-10-08 | 154.85 | $155.91 | 183038 |
| 2025-10-07 | 154.24 | $153.67 | 308838 |
| 2025-10-06 | 153.98 | $154.90 | 333400 |
| 2025-10-03 | 153.40 | $151.79 | 365800 |
| 2025-10-02 | 153.37 | $149.08 | 446518 |
| 2025-10-01 | 153.88 | $151.84 | 638400 |
| 2025-09-30 | 153.87 | $158.42 | 625878 |
| 2025-09-29 | 152.45 | $154.63 | 337800 |
| 2025-09-26 | 151.58 | $153.30 | 626223 |
| 2025-09-25 | 150.83 | $154.68 | 432900 |
| 2025-09-24 | 149.65 | $150.25 | 262100 |
| 2025-09-23 | 149.20 | $148.82 | 292422 |
| 2025-09-22 | 148.96 | $147.39 | 195714 |
| 2025-09-19 | 148.97 | $146.43 | 592228 |
| 2025-09-18 | 149.16 | $148.56 | 196810 |
| 2025-09-17 | 148.92 | $147.37 | 321435 |
| 2025-09-16 | 148.87 | $145.69 | 168936 |
| 2025-09-15 | 149.15 | $146.96 | 206707 |
| 2025-09-12 | 149.18 | $146.34 | 157800 |
| 2025-09-11 | 149.33 | $148.07 | 240551 |
| 2025-09-10 | 149.11 | $145.53 | 179300 |
| 2025-09-09 | 149.36 | $146.47 | 157800 |
| 2025-09-08 | 149.44 | $147.92 | 165800 |
| 2025-09-05 | 149.19 | $147.13 | 258700 |
| 2025-09-04 | 149.03 | $150.83 | 147640 |
| 2025-09-03 | 148.04 | $149.74 | 249852 |
| 2025-09-02 | 147.10 | $149.48 | 314500 |
| 2025-08-29 | 146.03 | $147.27 | 354445 |
| 2025-08-28 | 145.22 | $147.77 | 272959 |
| 2025-08-27 | 144.15 | $148.60 | 294200 |
| 2025-08-26 | 142.72 | $147.25 | 212600 |
| 2025-08-25 | 141.31 | $147.56 | 368248 |
| 2025-08-22 | 139.59 | $144.38 | 509800 |
| 2025-08-21 | 138.25 | $138.70 | 403400 |
| 2025-08-20 | 137.87 | $139.11 | 392648 |
| 2025-08-19 | 137.34 | $137.63 | 152600 |
| 2025-08-18 | 137.02 | $138.45 | 223900 |
| 2025-08-15 | 136.46 | $136.52 | 231810 |
| 2025-08-14 | 136.20 | $139.34 | 455400 |
| 2025-08-13 | 135.30 | $139.27 | 280100 |
| 2025-08-12 | 134.25 | $138.51 | 255700 |
| 2025-08-11 | 133.19 | $136.36 | 212511 |
| 2025-08-08 | 132.41 | $134.44 | 199300 |
| 2025-08-07 | 131.91 | $135.08 | 236043 |
| 2025-08-06 | 131.18 | $135.57 | 225025 |
| 2025-08-05 | 130.23 | $133.28 | 299800 |
| 2025-08-04 | 129.62 | $134.75 | 322200 |
| 2025-08-01 | 128.60 | $131.08 | 535598 |
| 2025-07-31 | 128.19 | $133.29 | 736900 |
| 2025-07-30 | 127.26 | $130.22 | 1.0M |
| 2025-07-29 | 126.84 | $123.26 | 564935 |
| 2025-07-28 | 127.82 | $120.08 | 338946 |
| 2025-07-25 | 129.65 | $122.45 | 499308 |
| 2025-07-24 | 131.27 | $122.29 | 545538 |
| 2025-07-23 | 133.19 | $133.50 | 289341 |
| 2025-07-22 | 133.05 | $133.50 | 271737 |
| 2025-07-21 | 132.89 | $131.51 | 279330 |
| 2025-07-18 | 133.12 | $132.60 | 241110 |
| 2025-07-17 | 133.15 | $132.42 | 251500 |
| 2025-07-16 | 133.22 | $130.62 | 172000 |
| 2025-07-15 | 133.67 | $129.94 | 229334 |
| 2025-07-14 | 134.34 | $131.43 | 144829 |
| 2025-07-11 | 134.79 | $132.17 | 223144 |
| 2025-07-10 | 135.14 | $132.74 | 240686 |
| 2025-07-09 | 135.43 | $133.69 | 236800 |
| 2025-07-08 | 135.54 | $133.92 | 325800 |
| 2025-07-07 | 135.61 | $135.90 | 231634 |
| 2025-07-03 | 135.27 | $136.77 | 128319 |
| 2025-07-02 | 134.67 | $136.76 | 261000 |
| 2025-07-01 | 133.96 | $135.50 | 247341 |
| 2025-06-30 | 133.39 | $135.14 | 313400 |
| 2025-06-27 | 132.79 | $134.51 | 708400 |
| 2025-06-26 | 132.22 | $137.63 | 480500 |
| 2025-06-25 | 130.90 | $134.51 | 477800 |
| 2025-06-24 | 130.01 | $130.50 | 198042 |
| 2025-06-23 | 129.81 | $130.14 | 226253 |
| 2025-06-20 | 129.66 | $129.56 | 420300 |
| 2025-06-18 | 129.61 | $128.49 | 207133 |
| 2025-06-17 | 129.76 | $129.64 | 284838 |
| 2025-06-16 | 129.69 | $130.43 | 191400 |
| 2025-06-13 | 129.44 | $130.14 | 269000 |
| 2025-06-12 | 129.21 | $131.18 | 274400 |
| 2025-06-11 | 128.71 | $130.74 | 309500 |
| 2025-06-10 | 128.23 | $131.94 | 257600 |
| 2025-06-09 | 127.42 | $131.07 | 336000 |
| 2025-06-06 | 126.65 | $125.78 | 227401 |
| 2025-06-05 | 126.89 | $124.07 | 197700 |
| 2025-06-04 | 127.52 | $124.38 | 278600 |
| 2025-06-03 | 128.18 | $126.56 | 218733 |
| 2025-06-02 | 128.50 | $128.08 | 208216 |
| 2025-05-30 | 128.54 | $127.91 | 303495 |
| 2025-05-29 | 128.62 | $127.24 | 146944 |
| 2025-05-28 | 128.85 | $126.69 | 216776 |
| 2025-05-27 | 129.23 | $127.92 | 212515 |
| 2025-05-23 | 129.41 | $127.50 | 258120 |
| 2025-05-22 | 129.71 | $127.00 | 364501 |
| 2025-05-21 | 130.14 | $125.73 | 251912 |
| 2025-05-20 | 130.91 | $127.13 | 250933 |
| 2025-05-19 | 131.49 | $128.15 | 243224 |
| 2025-05-16 | 131.94 | $126.69 | 370532 |
| 2025-05-15 | 132.76 | $127.12 | 272000 |
| 2025-05-14 | 133.60 | $128.97 | 376700 |
| 2025-05-13 | 134.16 | $129.91 | 404400 |
| 2025-05-12 | 134.59 | $132.16 | 343841 |
| 2025-05-09 | 134.59 | $132.75 | 282821 |
| 2025-05-08 | 134.45 | $133.93 | 213400 |
| 2025-05-07 | 134.00 | $133.45 | 282800 |
| 2025-05-06 | 133.55 | $134.20 | 396212 |
| 2025-05-05 | 132.84 | $135.56 | 308200 |
| 2025-05-02 | 131.71 | $133.91 | 310100 |
| 2025-05-01 | 130.72 | $132.65 | 251400 |
| 2025-04-30 | 129.80 | $133.96 | 532600 |
| 2025-04-29 | 128.44 | $133.46 | 467800 |
| 2025-04-28 | 126.95 | $132.68 | 641600 |
| 2025-04-25 | 125.35 | $131.95 | 445200 |
| 2025-04-24 | 123.64 | $131.72 | 837360 |
| 2025-04-23 | 121.70 | $120.71 | 514000 |
| 2025-04-22 | 121.75 | $121.61 | 310100 |
| 2025-04-21 | 121.61 | $120.42 | 268112 |
| 2025-04-17 | 121.69 | $121.44 | 269715 |
| 2025-04-16 | 121.56 | $120.06 | 264501 |
| 2025-04-15 | 121.68 | $120.97 | 315100 |
| 2025-04-14 | 121.63 | $121.30 | 458833 |
| 2025-04-11 | 121.49 | $120.62 | 400709 |
| 2025-04-10 | 121.46 | $119.37 | 406611 |
| 2025-04-09 | 121.68 | $120.19 | 682739 |
| 2025-04-08 | 121.74 | $118.00 | 425800 |
| 2025-04-07 | 122.26 | $120.16 | 524118 |
| 2025-04-04 | 122.40 | $123.03 | 767600 |
| 2025-04-03 | 121.94 | $127.31 | 548350 |
| 2025-04-02 | 120.49 | $122.08 | 276900 |
| 2025-04-01 | 119.89 | $121.05 | 230400 |
| 2025-03-31 | 119.41 | $120.32 | 373900 |
| 2025-03-28 | 118.98 | $119.36 | 146302 |
| 2025-03-27 | 118.68 | $120.15 | 161403 |
| 2025-03-26 | 118.15 | $120.18 | 168848 |
| 2025-03-25 | 117.53 | $118.59 | 158518 |
| 2025-03-24 | 117.12 | $117.74 | 236616 |
| 2025-03-21 | 116.83 | $116.87 | 573342 |
| 2025-03-20 | 116.66 | $117.46 | 289100 |
| 2025-03-19 | 116.33 | $118.16 | 198700 |
| 2025-03-18 | 115.79 | $117.03 | 191941 |
| 2025-03-17 | 115.40 | $117.07 | 187200 |
| 2025-03-14 | 114.93 | $116.94 | 234500 |
| 2025-03-13 | 114.41 | $113.04 | 237600 |
| 2025-03-12 | 114.63 | $113.42 | 337736 |
| 2025-03-11 | 114.79 | $115.97 | 441900 |
| 2025-03-10 | 114.44 | $114.30 | 327240 |
| 2025-03-07 | 114.38 | $115.42 | 353212 |
| 2025-03-06 | 114.06 | $115.34 | 325800 |
| 2025-03-05 | 113.71 | $113.76 | 299600 |
| 2025-03-04 | 113.64 | $111.56 | 338804 |
| 2025-03-03 | 114.01 | $111.81 | 216400 |
| 2025-02-28 | 114.38 | $112.28 | 232700 |
| 2025-02-27 | 114.71 | $110.97 | 211100 |
| 2025-02-26 | 115.36 | $111.37 | 215227 |
| 2025-02-25 | 116.02 | $114.60 | 325350 |
| 2025-02-24 | 116.09 | $114.36 | 268649 |
| 2025-02-21 | 116.22 | $114.59 | 240300 |
| 2025-02-20 | 116.31 | $114.30 | 251916 |
| 2025-02-19 | 116.45 | $116.12 | 213321 |
| 2025-02-18 | 116.22 | $117.28 | 231300 |
| 2025-02-14 | 115.70 | $117.25 | 286235 |
| 2025-02-13 | 115.08 | $117.75 | 318500 |
| 2025-02-12 | 114.25 | $116.51 | 295239 |
| 2025-02-11 | 113.53 | $114.33 | 211500 |
| 2025-02-10 | 113.14 | $113.64 | 239603 |
| 2025-02-07 | 112.83 | $113.20 | 184838 |
| 2025-02-06 | 112.55 | $111.84 | 217300 |
| 2025-02-05 | 112.50 | $113.83 | 250000 |
| 2025-02-04 | 112.01 | $112.59 | 268400 |
| 2025-02-03 | 111.69 | $108.38 | 212800 |
| 2025-01-31 | 112.20 | $109.15 | 273700 |
| 2025-01-30 | 112.62 | $112.42 | 271800 |
| 2025-01-29 | 112.41 | $111.94 | 291622 |
| 2025-01-28 | 112.25 | $111.56 | 194326 |
| 2025-01-27 | 112.13 | $112.63 | 251500 |
| 2025-01-24 | 111.75 | $113.42 | 234200 |
| 2025-01-23 | 111.13 | $113.68 | 158200 |
| 2025-01-22 | 110.35 | $112.40 | 143900 |
| 2025-01-21 | 109.70 | $113.00 | 179318 |
| 2025-01-17 | 108.80 | $112.14 | 266303 |
| 2025-01-16 | 107.94 | $111.82 | 163112 |
| 2025-01-15 | 107.00 | $111.15 | 236039 |
| 2025-01-14 | 106.05 | $110.06 | 285400 |
| 2025-01-13 | 105.17 | $108.97 | 256716 |
| 2025-01-10 | 104.38 | $106.61 | 258838 |
| 2025-01-08 | 103.96 | $106.81 | 268100 |
| 2025-01-07 | 103.44 | $106.67 | 208800 |
| 2025-01-06 | 102.86 | $104.07 | 280328 |
| 2025-01-03 | 102.76 | $103.23 | 158300 |
| 2025-01-02 | 102.81 | $102.59 | 155447 |
| 2024-12-31 | 103.02 | $103.60 | 173400 |
| 2024-12-30 | 103.06 | $102.95 | 138100 |
| 2024-12-27 | 103.25 | $103.10 | 116200 |
| 2024-12-26 | 103.45 | $103.45 | 103300 |
| 2024-12-24 | 103.62 | $103.25 | 56438 |
| 2024-12-23 | 103.86 | $102.98 | 192800 |
| 2024-12-20 | 104.20 | $102.83 | 655800 |
| 2024-12-19 | 104.64 | $102.97 | 250500 |
| 2024-12-18 | 105.13 | $100.54 | 275349 |
| 2024-12-17 | 106.21 | $104.85 | 274833 |
| 2024-12-16 | 106.56 | $105.50 | 194300 |
| 2024-12-13 | 106.84 | $106.30 | 265522 |
| 2024-12-12 | 106.99 | $108.60 | 186800 |
| 2024-12-11 | 106.69 | $109.64 | 351132 |
| 2024-12-10 | 106.11 | $107.79 | 319100 |
| 2024-12-09 | 105.85 | $106.38 | 254100 |
| 2024-12-06 | 105.84 | $104.99 | 149830 |
| 2024-12-05 | 106.12 | $105.97 | 132521 |
| 2024-12-04 | 106.25 | $106.73 | 153127 |
| 2024-12-03 | 106.25 | $106.58 | 145800 |
| 2024-12-02 | 106.28 | $107.11 | 185600 |
| 2024-11-29 | 106.21 | $108.86 | 132908 |
| 2024-11-27 | 105.77 | $108.67 | 209500 |
| 2024-11-26 | 105.30 | $107.10 | 260900 |
| 2024-11-25 | 105.10 | $107.94 | 301627 |
| 2024-11-22 | 104.70 | $104.40 | 371337 |
| 2024-11-21 | 104.99 | $102.97 | 231500 |
| 2024-11-20 | 105.64 | $105.20 | 155812 |
| 2024-11-19 | 105.93 | $105.06 | 210800 |
| 2024-11-18 | 106.32 | $106.00 | 267526 |
| 2024-11-15 | 106.57 | $105.77 | 199409 |
| 2024-11-14 | 106.92 | $107.09 | 233721 |
| 2024-11-13 | 107.06 | $109.75 | 175907 |
| 2024-11-12 | 106.68 | $107.93 | 166234 |
| 2024-11-11 | 106.62 | $108.50 | 534400 |
| 2024-11-08 | 106.44 | $109.08 | 231700 |
| 2024-11-07 | 106.13 | $107.73 | 244400 |
| 2024-11-06 | 106.06 | $109.97 | 511131 |
| 2024-11-05 | 105.53 | $107.08 | 164134 |
| 2024-11-04 | 105.54 | $106.12 | 190000 |
| 2024-11-01 | 105.76 | $106.08 | 255737 |
| 2024-10-31 | 106.05 | $103.47 | 304200 |
| 2024-10-30 | 106.96 | $105.43 | 205831 |
| 2024-10-29 | 107.61 | $105.81 | 495935 |
| 2024-10-28 | 108.30 | $105.97 | 564700 |
| 2024-10-25 | 109.08 | $105.54 | 748245 |
| 2024-10-24 | 110.10 | $102.26 | 501717 |
| 2024-10-23 | 111.97 | $110.14 | 218300 |
| 2024-10-22 | 112.50 | $111.04 | 226800 |
| 2024-10-21 | 112.93 | $111.41 | 133049 |
| 2024-10-18 | 113.36 | $112.75 | 210400 |
| 2024-10-17 | 113.57 | $114.23 | 103800 |
| 2024-10-16 | 113.52 | $114.72 | 348737 |
| 2024-10-15 | 113.35 | $114.08 | 523800 |
| 2024-10-14 | 113.30 | $113.64 | 176400 |
| 2024-10-11 | 113.34 | $113.69 | 171300 |
| 2024-10-10 | 113.38 | $112.62 | 196906 |
| 2024-10-09 | 113.66 | $113.81 | 221103 |
| 2024-10-08 | 113.74 | $112.99 | 147400 |
| 2024-10-07 | 114.01 | $113.04 | 236800 |
| 2024-10-04 | 114.31 | $113.89 | 153249 |
| 2024-10-03 | 114.50 | $111.65 | 146500 |
| 2024-10-02 | 115.18 | $112.79 | 149918 |
| 2024-10-01 | 115.74 | $114.19 | 157928 |
| 2024-09-30 | 116.10 | $114.80 | 184300 |
| 2024-09-27 | 116.38 | $114.51 | 208601 |
| 2024-09-26 | 116.78 | $114.39 | 167703 |
| 2024-09-25 | 117.25 | $113.63 | 234808 |
| 2024-09-24 | 117.97 | $115.14 | 135131 |
| 2024-09-23 | 118.47 | $118.02 | 134913 |
| 2024-09-20 | 118.45 | $117.37 | 582100 |
| 2024-09-19 | 118.55 | $119.10 | 184406 |
| 2024-09-18 | 118.30 | $119.14 | 210007 |
| 2024-09-17 | 117.99 | $118.23 | 143333 |
| 2024-09-16 | 117.81 | $117.92 | 204600 |
| 2024-09-13 | 117.67 | $117.16 | 192700 |
| 2024-09-12 | 117.66 | $115.99 | 253500 |
| 2024-09-11 | 117.89 | $114.53 | 199200 |
| 2024-09-10 | 118.45 | $113.52 | 172300 |
| 2024-09-09 | 119.31 | $117.51 | 232700 |
| 2024-09-06 | 119.45 | $118.74 | 212200 |
| 2024-09-05 | 119.35 | $119.10 | 163130 |
| 2024-09-04 | 119.14 | $119.47 | 175600 |
| 2024-09-03 | 118.81 | $117.73 | 183400 |
| 2024-08-30 | 118.77 | $120.09 | 269800 |
| 2024-08-29 | 118.22 | $117.38 | 177236 |
| 2024-08-28 | 118.14 | $115.81 | 147106 |
| 2024-08-27 | 118.36 | $116.32 | 182000 |
| 2024-08-26 | 118.49 | $118.16 | 171418 |
| 2024-08-23 | 118.25 | $118.52 | 311337 |
| 2024-08-22 | 117.87 | $116.54 | 228300 |
| 2024-08-21 | 117.83 | $117.30 | 181542 |
| 2024-08-20 | 117.61 | $116.85 | 191708 |
| 2024-08-19 | 117.44 | $119.64 | 285800 |
| 2024-08-16 | 116.63 | $119.43 | 291834 |
| 2024-08-15 | 115.72 | $118.81 | 233600 |
| 2024-08-14 | 114.77 | $117.87 | 275322 |
| 2024-08-13 | 113.87 | $118.20 | 258200 |
| 2024-08-12 | 112.73 | $115.86 | 329833 |
| 2024-08-09 | 111.90 | $114.67 | 225000 |
| 2024-08-08 | 111.17 | $113.12 | 297100 |
| 2024-08-07 | 110.65 | $111.64 | 306926 |
| 2024-08-06 | 110.36 | $110.00 | 415086 |
| 2024-08-05 | 110.36 | $108.41 | 550161 |
| 2024-08-02 | 110.69 | $111.52 | 399529 |
| 2024-08-01 | 110.41 | $112.68 | 378013 |
| 2024-07-31 | 109.84 | $111.60 | 261500 |
| 2024-07-30 | 109.40 | $111.91 | 280800 |
| 2024-07-29 | 108.83 | $109.18 | 276300 |
| 2024-07-26 | 108.73 | $111.87 | 505915 |
| 2024-07-25 | 108.06 | $112.26 | 561100 |
| 2024-07-24 | 107.19 | $110.06 | 417900 |
| 2024-07-23 | 106.65 | $108.99 | 269229 |
| 2024-07-22 | 106.25 | $109.34 | 243100 |
| 2024-07-19 | 105.73 | $108.00 | 247200 |
| 2024-07-18 | 105.41 | $108.28 | 248520 |
| 2024-07-17 | 104.98 | $109.57 | 382800 |
| 2024-07-16 | 104.23 | $111.71 | 402431 |
| 2024-07-15 | 102.92 | $109.11 | 433384 |
| 2024-07-12 | 101.97 | $104.51 | 249126 |
| 2024-07-11 | 101.85 | $103.63 | 623700 |
| 2024-07-10 | 101.91 | $102.80 | 191100 |
| 2024-07-09 | 102.19 | $102.10 | 271400 |
| 2024-07-08 | 102.68 | $102.33 | 291576 |
| 2024-07-05 | 103.23 | $102.00 | 235148 |
| 2024-07-03 | 103.96 | $103.53 | 109700 |
| 2024-07-02 | 104.51 | $104.64 | 305600 |
| 2024-07-01 | 104.93 | $104.02 | 411328 |
| 2024-06-28 | 105.57 | $104.88 | 954707 |
| 2024-06-27 | 106.16 | $105.80 | 335747 |
| 2024-06-26 | 106.67 | $106.95 | 467900 |
| 2024-06-25 | 107.04 | $105.57 | 235764 |
| 2024-06-24 | 107.78 | $106.04 | 312200 |
| 2024-06-21 | 108.57 | $106.30 | 571400 |
| 2024-06-20 | 109.44 | $107.10 | 217100 |
| 2024-06-18 | 110.30 | $109.27 | 282300 |
| 2024-06-17 | 110.87 | $109.31 | 274439 |
| 2024-06-14 | 111.53 | $108.16 | 270000 |
| 2024-06-13 | 112.56 | $110.47 | 237700 |
| 2024-06-12 | 113.28 | $114.24 | 186012 |
| 2024-06-11 | 113.34 | $110.95 | 161500 |
| 2024-06-10 | 114.11 | $111.06 | 180329 |
| 2024-06-07 | 114.99 | $112.47 | 231714 |
| 2024-06-06 | 115.73 | $114.84 | 277046 |
| 2024-06-05 | 116.10 | $116.03 | 119203 |
| 2024-06-04 | 116.28 | $114.57 | 156438 |
| 2024-06-03 | 116.81 | $117.55 | 117200 |
| 2024-05-31 | 116.81 | $117.92 | 178700 |
| 2024-05-30 | 116.73 | $117.21 | 134800 |
| 2024-05-29 | 116.80 | $116.00 | 151738 |
| 2024-05-28 | 117.15 | $118.33 | 160000 |
| 2024-05-24 | 117.07 | $118.68 | 153939 |
| 2024-05-23 | 116.91 | $116.24 | 137741 |
| 2024-05-22 | 117.25 | $116.76 | 170600 |
| 2024-05-21 | 117.54 | $119.35 | 285631 |
| 2024-05-20 | 117.34 | $120.73 | 300714 |
| 2024-05-17 | 116.83 | $117.53 | 367100 |
| 2024-05-16 | 116.93 | $117.24 | 221315 |
| 2024-05-15 | 117.12 | $115.87 | 134100 |
| 2024-05-14 | 117.63 | $116.64 | 159932 |
| 2024-05-13 | 118.08 | $118.04 | 150900 |
| 2024-05-10 | 118.32 | $119.21 | 116145 |
| 2024-05-09 | 118.36 | $120.51 | 156600 |
| 2024-05-08 | 118.15 | $118.50 | 173300 |
| 2024-05-07 | 118.34 | $119.02 | 280910 |
| 2024-05-06 | 118.46 | $116.61 | 293806 |
| 2024-05-03 | 119.12 | $116.35 | 166600 |
| 2024-05-02 | 119.96 | $114.86 | 168031 |
| 2024-05-01 | 121.25 | $114.73 | 318329 |
| 2024-04-30 | 122.79 | $112.98 | 347237 |
| 2024-04-29 | 124.95 | $115.35 | 394624 |
| 2024-04-26 | 126.96 | $115.71 | 626200 |
| 2024-04-25 | 129.21 | $114.61 | 1.1M |
| 2024-04-24 | 132.04 | $132.03 | 354126 |
| 2024-04-23 | 131.63 | $132.50 | 340401 |
| 2024-04-22 | 131.04 | $130.59 | 231635 |
| 2024-04-19 | 130.74 | $130.41 | 215900 |
| 2024-04-18 | 130.40 | $128.72 | 188332 |
| 2024-04-17 | 130.35 | $129.64 | 150841 |
| 2024-04-16 | 130.07 | $130.32 | 201526 |
| 2024-04-15 | 129.59 | $131.07 | 245300 |
| 2024-04-12 | 128.85 | $132.07 | 210733 |
| 2024-04-11 | 127.76 | $131.38 | 214087 |
| 2024-04-10 | 126.61 | $129.47 | 371100 |
| 2024-04-09 | 125.67 | $125.93 | 79846 |
| 2024-04-08 | 125.31 | $125.73 | 130000 |
| 2024-04-05 | 124.92 | $124.77 | 145000 |
| 2024-04-04 | 124.66 | $123.18 | 128520 |
| 2024-04-03 | 124.67 | $124.87 | 95300 |
| 2024-04-02 | 124.31 | $123.66 | 184030 |
| 2024-04-01 | 124.13 | $125.52 | 183400 |
| 2024-03-28 | 123.51 | $127.54 | 215900 |
| 2024-03-27 | 122.36 | $126.21 | 141515 |
| 2024-03-26 | 121.29 | $123.85 | 201600 |
| 2024-03-25 | 120.53 | $122.81 | 172500 |
| 2024-03-22 | 119.86 | $121.50 | 175700 |
| 2024-03-21 | 119.35 | $122.86 | 203100 |
| 2024-03-20 | 118.46 | $120.11 | 139940 |
| 2024-03-19 | 118.00 | $117.46 | 295600 |
| 2024-03-18 | 118.03 | $118.85 | 213600 |
| 2024-03-15 | 117.76 | $118.68 | 478500 |
| 2024-03-14 | 117.48 | $117.81 | 178541 |
| 2024-03-13 | 117.33 | $120.36 | 200014 |
| 2024-03-12 | 116.62 | $118.73 | 140000 |
| 2024-03-11 | 116.14 | $116.53 | 179700 |
| 2024-03-08 | 116.04 | $115.83 | 137000 |
| 2024-03-07 | 116.07 | $114.77 | 138800 |
| 2024-03-06 | 116.33 | $115.17 | 112200 |
| 2024-03-05 | 116.54 | $114.64 | 113300 |
| 2024-03-04 | 116.90 | $114.83 | 136600 |
| 2024-03-01 | 117.27 | $115.04 | 163900 |
| 2024-02-29 | 117.66 | $114.50 | 264242 |
| 2024-02-28 | 118.21 | $115.89 | 186800 |
| 2024-02-27 | 118.56 | $116.22 | 221146 |
| 2024-02-26 | 118.88 | $117.15 | 138137 |
| 2024-02-23 | 119.05 | $117.54 | 136100 |
| 2024-02-22 | 119.15 | $118.83 | 203200 |
| 2024-02-21 | 118.98 | $117.29 | 209300 |
| 2024-02-20 | 119.10 | $117.27 | 257724 |
| 2024-02-16 | 119.23 | $118.37 | 340600 |
| 2024-02-15 | 119.14 | $119.34 | 213949 |
| 2024-02-14 | 118.81 | $120.61 | 204627 |
| 2024-02-13 | 118.15 | $117.73 | 297700 |
| 2024-02-12 | 117.97 | $119.01 | 174540 |
| 2024-02-09 | 117.49 | $118.37 | 174243 |
| 2024-02-08 | 117.05 | $116.95 | 179540 |
| 2024-02-07 | 116.82 | $116.05 | 239300 |
| 2024-02-06 | 116.74 | $115.83 | 229733 |
| 2024-02-05 | 116.67 | $117.32 | 276800 |
| 2024-02-02 | 116.27 | $116.09 | 192349 |
| 2024-02-01 | 116.05 | $119.68 | 353509 |
| 2024-01-31 | 115.03 | $114.77 | 347018 |
| 2024-01-30 | 114.86 | $117.55 | 234000 |
| 2024-01-29 | 114.07 | $116.54 | 224845 |
| 2024-01-26 | 113.36 | $115.86 | 132912 |
| 2024-01-25 | 112.67 | $115.04 | 184400 |
| 2024-01-24 | 112.03 | $114.25 | 126100 |
| 2024-01-23 | 111.45 | $114.71 | 122400 |
| 2024-01-22 | 110.68 | $115.36 | 188200 |
| 2024-01-19 | 109.65 | $112.87 | 275500 |
| 2024-01-18 | 108.97 | $110.52 | 160200 |
| 2024-01-17 | 108.68 | $110.12 | 143800 |
| 2024-01-16 | 108.43 | $110.09 | 156105 |
| 2024-01-12 | 108.15 | $110.11 | 167706 |
| 2024-01-11 | 107.82 | $108.82 | 246014 |
| 2024-01-10 | 107.72 | $109.48 | 221136 |
| 2024-01-09 | 107.47 | $106.59 | 149500 |
| 2024-01-08 | 107.79 | $108.27 | 224138 |
| 2024-01-05 | 107.82 | $106.28 | 173146 |
| 2024-01-04 | 108.28 | $106.50 | 250300 |
| 2024-01-03 | 108.78 | $105.21 | 215000 |
| 2024-01-02 | 109.63 | $106.95 | 225606 |
| 2023-12-29 | 110.25 | $108.39 | 200700 |
| 2023-12-28 | 110.68 | $108.40 | 198403 |
| 2023-12-27 | 111.16 | $109.39 | 145115 |
| 2023-12-26 | 111.52 | $110.68 | 135326 |
| 2023-12-22 | 111.66 | $109.93 | 170900 |
| 2023-12-21 | 111.98 | $110.46 | 168129 |
| 2023-12-20 | 112.24 | $108.94 | 205000 |
| 2023-12-19 | 112.85 | $110.39 | 253900 |
| 2023-12-18 | 113.25 | $109.14 | 264419 |
| 2023-12-15 | 113.97 | $110.88 | 537100 |
| 2023-12-14 | 114.43 | $110.57 | 373100 |
| 2023-12-13 | 115.02 | $115.20 | 278108 |
| 2023-12-12 | 114.71 | $114.43 | 226600 |
| 2023-12-11 | 114.51 | $114.71 | 167831 |
| 2023-12-08 | 114.19 | $113.96 | 143900 |
| 2023-12-07 | 113.98 | $113.48 | 166010 |
| 2023-12-06 | 113.81 | $112.93 | 161800 |
| 2023-12-05 | 113.72 | $113.89 | 194826 |
| 2023-12-04 | 113.40 | $114.05 | 272447 |
| 2023-12-01 | 112.99 | $112.92 | 313911 |
| 2023-11-30 | 112.73 | $112.00 | 346728 |
| 2023-11-29 | 112.60 | $110.79 | 179511 |
| 2023-11-28 | 112.70 | $110.22 | 130900 |
| 2023-11-27 | 112.92 | $112.23 | 136441 |
| 2023-11-24 | 112.73 | $112.20 | 80600 |
| 2023-11-22 | 112.50 | $111.42 | 148415 |
| 2023-11-21 | 112.39 | $112.01 | 181532 |
| 2023-11-20 | 112.11 | $112.25 | 259600 |
| 2023-11-17 | 111.72 | $111.89 | 298900 |
| 2023-11-16 | 111.32 | $110.80 | 168617 |
| 2023-11-15 | 111.07 | $112.05 | 203200 |
| 2023-11-14 | 110.51 | $110.99 | 303600 |
| 2023-11-13 | 110.05 | $108.29 | 224900 |
| 2023-11-10 | 110.07 | $109.17 | 154615 |
| 2023-11-09 | 109.90 | $109.17 | 148400 |
| 2023-11-08 | 109.67 | $109.07 | 127304 |
| 2023-11-07 | 109.42 | $108.86 | 183714 |
| 2023-11-06 | 109.14 | $109.88 | 164610 |
| 2023-11-03 | 108.59 | $109.10 | 188930 |
| 2023-11-02 | 108.09 | $109.37 | 181600 |
| 2023-11-01 | 107.44 | $107.40 | 214200 |
| 2023-10-31 | 107.07 | $108.92 | 260100 |
| 2023-10-30 | 106.32 | $108.96 | 368500 |
| 2023-10-27 | 105.41 | $107.10 | 312224 |
| 2023-10-26 | 104.73 | $110.31 | 536419 |
| 2023-10-25 | 103.26 | $101.43 | 268026 |
| 2023-10-24 | 103.40 | $101.81 | 270900 |
| 2023-10-23 | 103.48 | $101.91 | 176100 |
| 2023-10-20 | 103.53 | $101.77 | 279400 |
| 2023-10-19 | 103.60 | $103.68 | 359000 |
| 2023-10-18 | 103.27 | $104.51 | 197229 |
| 2023-10-17 | 102.70 | $105.66 | 376300 |
| 2023-10-16 | 101.78 | $102.71 | 229600 |
| 2023-10-13 | 101.31 | $99.65 | 110842 |
| 2023-10-12 | 101.41 | $100.38 | 101800 |
| 2023-10-11 | 101.35 | $101.35 | 129600 |
| 2023-10-10 | 101.06 | $100.78 | 177549 |
| 2023-10-09 | 100.83 | $101.51 | 243239 |
| 2023-10-06 | 100.40 | $100.73 | 272609 |
| 2023-10-05 | 100.05 | $101.04 | 272001 |
| 2023-10-04 | 99.56 | $100.57 | 212220 |
| 2023-10-03 | 99.08 | $99.91 | 207127 |
| 2023-10-02 | 98.65 | $100.14 | 183908 |
| 2023-09-29 | 98.09 | $100.38 | 159561 |
| 2023-09-28 | 97.37 | $100.92 | 245100 |
| 2023-09-27 | 96.42 | $97.45 | 141200 |
| 2023-09-26 | 96.04 | $97.30 | 193900 |
| 2023-09-25 | 95.62 | $98.44 | 334400 |
| 2023-09-22 | 94.88 | $97.18 | 299900 |
| 2023-09-21 | 94.29 | $95.94 | 144300 |
| 2023-09-20 | 93.86 | $95.48 | 88321 |
| 2023-09-19 | 93.45 | $96.40 | 137424 |
| 2023-09-18 | 92.79 | $95.77 | 123700 |
| 2023-09-15 | 92.14 | $95.88 | 458422 |
| 2023-09-14 | 91.37 | $95.69 | 199002 |
| 2023-09-13 | 90.52 | $95.49 | 232100 |
| 2023-09-12 | 89.59 | $92.83 | 154926 |
| 2023-09-11 | 89.07 | $91.18 | 198200 |
| 2023-09-08 | 88.82 | $88.15 | 88500 |
| 2023-09-07 | 89.18 | $88.97 | 145000 |
| 2023-09-06 | 89.44 | $90.24 | 122700 |
| 2023-09-05 | 89.48 | $90.24 | 164806 |
| 2023-09-01 | 89.55 | $91.67 | 177613 |
| 2023-08-31 | 89.33 | $89.32 | 130106 |
| 2023-08-30 | 89.58 | $89.03 | 88700 |
| 2023-08-29 | 89.95 | $89.47 | 100575 |
| 2023-08-28 | 90.30 | $89.19 | 88036 |
| 2023-08-25 | 90.78 | $89.40 | 95400 |
| 2023-08-24 | 91.29 | $88.99 | 101800 |
| 2023-08-23 | 91.99 | $89.79 | 100921 |
| 2023-08-22 | 92.64 | $89.80 | 134600 |
| 2023-08-21 | 93.41 | $90.50 | 121459 |
| 2023-08-18 | 94.15 | $90.88 | 423604 |
| 2023-08-17 | 94.94 | $91.61 | 131320 |
| 2023-08-16 | 95.70 | $93.03 | 143800 |
| 2023-08-15 | 96.29 | $93.38 | 154100 |
| 2023-08-14 | 96.90 | $94.78 | 139400 |
| 2023-08-11 | 97.32 | $95.98 | 116423 |
| 2023-08-10 | 97.54 | $96.20 | 115500 |
| 2023-08-09 | 97.75 | $96.23 | 104500 |
| 2023-08-08 | 97.98 | $96.81 | 137000 |
| 2023-08-07 | 98.12 | $99.44 | 436500 |
| 2023-08-04 | 97.72 | $99.84 | 320135 |
| 2023-08-03 | 97.17 | $98.75 | 211504 |
| 2023-08-02 | 96.76 | $97.10 | 118911 |
| 2023-08-01 | 96.63 | $97.69 | 199910 |
| 2023-07-31 | 96.34 | $95.28 | 258400 |
| 2023-07-28 | 96.52 | $95.42 | 196633 |
| 2023-07-27 | 96.69 | $97.65 | 320700 |
| 2023-07-26 | 96.42 | $97.36 | 212503 |
| 2023-07-25 | 96.17 | $96.83 | 94105 |
| 2023-07-24 | 95.98 | $96.75 | 115006 |
| 2023-07-21 | 95.77 | $97.46 | 140600 |
| 2023-07-20 | 95.38 | $97.57 | 128600 |
| 2023-07-19 | 94.90 | $97.88 | 141000 |
| 2023-07-18 | 94.29 | $97.52 | 190328 |
| 2023-07-17 | 93.65 | $95.71 | 98500 |
| 2023-07-14 | 93.29 | $94.81 | 115016 |
| 2023-07-13 | 93.07 | $95.34 | 76817 |
| 2023-07-12 | 92.71 | $95.31 | 147200 |
| 2023-07-11 | 92.31 | $94.32 | 154400 |
| 2023-07-10 | 92.06 | $94.36 | 189210 |
| 2023-07-07 | 91.77 | $91.97 | 272232 |
| 2023-07-06 | 91.94 | $91.68 | 128432 |
| 2023-07-05 | 92.22 | $91.96 | 187242 |
| 2023-07-03 | 92.50 | $93.68 | 106926 |
| 2023-06-30 | 92.46 | $93.33 | 278180 |
| 2023-06-29 | 92.51 | $92.69 | 213017 |
| 2023-06-28 | 92.71 | $92.21 | 206400 |
| 2023-06-27 | 93.05 | $93.18 | 234710 |
| 2023-06-26 | 93.26 | $91.77 | 174900 |
| 2023-06-23 | 93.81 | $92.74 | 974324 |
| 2023-06-22 | 94.25 | $92.98 | 224502 |
| 2023-06-21 | 94.73 | $93.61 | 185633 |
| 2023-06-20 | 95.16 | $94.39 | 269146 |
| 2023-06-16 | 95.50 | $93.82 | 569620 |
| 2023-06-15 | 96.03 | $94.14 | 240700 |
| 2023-06-14 | 96.58 | $94.39 | 209438 |
| 2023-06-13 | 97.18 | $94.70 | 190617 |
| 2023-06-12 | 97.81 | $95.63 | 207500 |
| 2023-06-09 | 98.35 | $96.65 | 418600 |
| 2023-06-08 | 98.76 | $97.55 | 168900 |
| 2023-06-07 | 99.06 | $99.10 | 249000 |
| 2023-06-06 | 99.07 | $98.90 | 231715 |
| 2023-06-05 | 99.14 | $97.18 | 165227 |
| 2023-06-02 | 99.57 | $100.15 | 234000 |
| 2023-06-01 | 99.45 | $97.40 | 140607 |
| 2023-05-31 | 99.89 | $98.54 | 222200 |
| 2023-05-30 | 100.16 | $98.44 | 129200 |
| 2023-05-26 | 100.49 | $97.00 | 138000 |
| 2023-05-25 | 101.18 | $96.68 | 123034 |
| 2023-05-24 | 102.04 | $97.35 | 164020 |
| 2023-05-23 | 102.89 | $99.13 | 126736 |
| 2023-05-22 | 103.49 | $100.69 | 112143 |
| 2023-05-19 | 103.85 | $101.86 | 124349 |
| 2023-05-18 | 104.01 | $103.20 | 100939 |
| 2023-05-17 | 103.90 | $103.27 | 162600 |
| 2023-05-16 | 103.74 | $103.02 | 103003 |
| 2023-05-15 | 103.59 | $103.03 | 280700 |
| 2023-05-12 | 103.40 | $102.00 | 246700 |
| 2023-05-11 | 103.38 | $101.49 | 211900 |
| 2023-05-10 | 103.45 | $103.40 | 116909 |
| 2023-05-09 | 103.11 | $103.78 | 115430 |
| 2023-05-08 | 102.62 | $103.73 | 117129 |
| 2023-05-05 | 102.04 | $104.80 | 168730 |
| 2023-05-04 | 101.13 | $101.87 | 160415 |
| 2023-05-03 | 100.68 | $101.06 | 151411 |
| 2023-05-02 | 100.30 | $101.84 | 153239 |
| 2023-05-01 | 99.69 | $100.79 | 188300 |
| 2023-04-28 | 99.19 | $103.03 | 215400 |
| 2023-04-27 | 98.12 | $102.70 | 305848 |
| 2023-04-26 | 96.94 | $95.31 | 200426 |
| 2023-04-25 | 97.12 | $95.90 | 123100 |
| 2023-04-24 | 97.19 | $96.54 | 74000 |
| 2023-04-21 | 97.13 | $96.87 | 151346 |
| 2023-04-20 | 96.98 | $96.93 | 98900 |
| 2023-04-19 | 96.79 | $97.61 | 121300 |
| 2023-04-18 | 96.40 | $96.20 | 169416 |
| 2023-04-17 | 96.25 | $96.72 | 89703 |
| 2023-04-14 | 95.95 | $96.06 | 117900 |
| 2023-04-13 | 95.73 | $96.51 | 88724 |
| 2023-04-12 | 95.37 | $95.97 | 134644 |
| 2023-04-11 | 95.06 | $96.31 | 160000 |
| 2023-04-10 | 94.61 | $95.60 | 211300 |
| 2023-04-06 | 94.24 | $93.26 | 210500 |
| 2023-04-05 | 94.29 | $93.07 | 173100 |
| 2023-04-04 | 94.38 | $93.73 | 162518 |
| 2023-04-03 | 94.34 | $95.84 | 161518 |
| 2023-03-31 | 93.84 | $95.37 | 209254 |
| 2023-03-30 | 93.34 | $94.12 | 149033 |
| 2023-03-29 | 93.03 | $94.59 | 166600 |
| 2023-03-28 | 92.55 | $94.15 | 193000 |
| 2023-03-27 | 92.09 | $93.04 | 151104 |
| 2023-03-24 | 91.78 | $93.03 | 198106 |
| 2023-03-23 | 91.42 | $92.29 | 213245 |
| 2023-03-22 | 91.15 | $91.43 | 229800 |
| 2023-03-21 | 91.02 | $94.56 | 253726 |
| 2023-03-20 | 90.20 | $90.95 | 237400 |
| 2023-03-17 | 90.01 | $89.54 | 469400 |
| 2023-03-16 | 90.08 | $93.05 | 195300 |
| 2023-03-15 | 89.43 | $92.00 | 284103 |
| 2023-03-14 | 88.89 | $91.69 | 333300 |
| 2023-03-13 | 88.33 | $88.08 | 319700 |
| 2023-03-10 | 88.45 | $88.21 | 322634 |
| 2023-03-09 | 88.56 | $88.17 | 311602 |
| 2023-03-08 | 88.69 | $87.54 | 177400 |
| 2023-03-07 | 88.99 | $88.31 | 153400 |
| 2023-03-06 | 89.17 | $89.08 | 172500 |
| 2023-03-03 | 89.23 | $90.06 | 116400 |
| 2023-03-02 | 89.08 | $89.16 | 184600 |
| 2023-03-01 | 89.11 | $88.64 | 177501 |
| 2023-02-28 | 89.25 | $88.25 | 147100 |
| 2023-02-27 | 89.50 | $88.62 | 97400 |
| 2023-02-24 | 89.71 | $88.69 | 146431 |
| 2023-02-23 | 89.94 | $88.71 | 124800 |
| 2023-02-22 | 90.20 | $89.36 | 185700 |
| 2023-02-21 | 90.37 | $88.17 | 199000 |
| 2023-02-17 | 90.81 | $91.05 | 184800 |
| 2023-02-16 | 90.72 | $91.20 | 198930 |
| 2023-02-15 | 90.58 | $90.53 | 190207 |
| 2023-02-14 | 90.55 | $90.19 | 175427 |
| 2023-02-13 | 90.59 | $90.04 | 166728 |
| 2023-02-10 | 90.67 | $89.55 | 152300 |
| 2023-02-09 | 90.86 | $90.52 | 245700 |
| 2023-02-08 | 90.88 | $93.28 | 333800 |
| 2023-02-07 | 90.31 | $90.07 | 208900 |
| 2023-02-06 | 90.32 | $88.27 | 188778 |
| 2023-02-03 | 90.72 | $89.57 | 303600 |
| 2023-02-02 | 90.90 | $91.05 | 445346 |
| 2023-02-01 | 90.80 | $91.76 | 208929 |
| 2023-01-31 | 90.52 | $92.18 | 200700 |
| 2023-01-30 | 90.12 | $90.94 | 143500 |
| 2023-01-27 | 89.90 | $90.53 | 167700 |
| 2023-01-26 | 89.73 | $91.11 | 198836 |
| 2023-01-25 | 89.42 | $90.50 | 189344 |
| 2023-01-24 | 89.18 | $90.91 | 122200 |
| 2023-01-23 | 88.82 | $91.68 | 297000 |
| 2023-01-20 | 88.23 | $89.06 | 294243 |
| 2023-01-19 | 88.11 | $88.00 | 301000 |
| 2023-01-18 | 88.20 | $86.64 | 173600 |
| 2023-01-17 | 88.58 | $87.70 | 174800 |
| 2023-01-13 | 88.81 | $89.54 | 150541 |
| 2023-01-12 | 88.69 | $90.12 | 166642 |
| 2023-01-11 | 88.43 | $89.58 | 148900 |
| 2023-01-10 | 88.25 | $89.79 | 214400 |
| 2023-01-09 | 87.99 | $90.13 | 217900 |
| 2023-01-06 | 87.63 | $89.31 | 243500 |
| 2023-01-05 | 87.38 | $88.00 | 317447 |
| 2023-01-04 | 87.38 | $86.70 | 179500 |
| 2023-01-03 | 87.66 | $88.00 | 307291 |
| 2022-12-30 | 87.72 | $86.91 | 87500 |
| 2022-12-29 | 88.02 | $88.13 | 197947 |
| 2022-12-28 | 88.12 | $87.30 | 137028 |
| 2022-12-27 | 88.42 | $87.90 | 128000 |
| 2022-12-23 | 88.64 | $87.93 | 123130 |
| 2022-12-22 | 88.90 | $87.96 | 181212 |
| 2022-12-21 | 89.20 | $87.85 | 167300 |
| 2022-12-20 | 89.58 | $86.70 | 148900 |
| 2022-12-19 | 90.26 | $86.55 | 141149 |
| 2022-12-16 | 91.09 | $88.53 | 971904 |
| 2022-12-15 | 91.63 | $87.48 | 180500 |
| 2022-12-14 | 92.48 | $90.93 | 194800 |
| 2022-12-13 | 92.73 | $92.70 | 229600 |
| 2022-12-12 | 92.65 | $91.85 | 187400 |
| 2022-12-09 | 92.73 | $91.08 | 203500 |
| 2022-12-08 | 92.98 | $90.70 | 160545 |
| 2022-12-07 | 93.34 | $90.23 | 107100 |
| 2022-12-06 | 93.86 | $90.95 | 111100 |
| 2022-12-05 | 94.29 | $91.59 | 124400 |
| 2022-12-02 | 94.65 | $93.51 | 107400 |
| 2022-12-01 | 94.66 | $93.66 | 100606 |
| 2022-11-30 | 94.62 | $93.86 | 205800 |
| 2022-11-29 | 94.51 | $92.55 | 146609 |
| 2022-11-28 | 94.66 | $92.66 | 287000 |
| 2022-11-25 | 94.79 | $93.32 | 72700 |
| 2022-11-23 | 94.78 | $94.06 | 194106 |
| 2022-11-22 | 94.61 | $96.00 | 229022 |
| 2022-11-21 | 93.97 | $93.99 | 284201 |
| 2022-11-18 | 93.65 | $90.00 | 334547 |
| 2022-11-17 | 94.09 | $89.63 | 193100 |
| 2022-11-16 | 94.67 | $90.16 | 193426 |
| 2022-11-15 | 95.21 | $91.85 | 330507 |
| 2022-11-14 | 95.45 | $90.88 | 387700 |
| 2022-11-11 | 95.92 | $93.61 | 447145 |
| 2022-11-10 | 95.85 | $94.33 | 415246 |
| 2022-11-09 | 95.60 | $93.12 | 224400 |
| 2022-11-08 | 95.53 | $95.35 | 163400 |
| 2022-11-07 | 94.95 | $94.38 | 139230 |
| 2022-11-04 | 94.45 | $95.43 | 175300 |
| 2022-11-03 | 93.61 | $94.50 | 273300 |
| 2022-11-02 | 92.81 | $94.95 | 310714 |
| 2022-11-01 | 91.75 | $96.90 | 283704 |
| 2022-10-31 | 90.08 | $98.45 | 486100 |
| 2022-10-28 | 87.79 | $95.15 | 303100 |
| 2022-10-27 | 85.81 | $94.21 | 645900 |
| 2022-10-26 | 83.68 | $86.56 | 183204 |
| 2022-10-25 | 82.82 | $86.66 | 213100 |
| 2022-10-24 | 81.78 | $84.20 | 202500 |
| 2022-10-21 | 81.09 | $83.63 | 154530 |
| 2022-10-20 | 80.40 | $81.36 | 164600 |
| 2022-10-19 | 80.07 | $81.97 | 198325 |
| 2022-10-18 | 79.55 | $82.77 | 182000 |
| 2022-10-17 | 78.77 | $81.52 | 240000 |
| 2022-10-14 | 78.13 | $78.26 | 205249 |
| 2022-10-13 | 78.07 | $79.15 | 659441 |
| 2022-10-12 | 77.81 | $78.39 | 222100 |
| 2022-10-11 | 77.67 | $78.27 | 198149 |
| 2022-10-10 | 77.53 | $77.50 | 125900 |
| 2022-10-07 | 77.53 | $77.79 | 184700 |
| 2022-10-06 | 77.47 | $78.76 | 143440 |
| 2022-10-05 | 77.20 | $78.81 | 157836 |
| 2022-10-04 | 76.87 | $78.94 | 239626 |
| 2022-10-03 | 76.46 | $74.72 | 336038 |
| 2022-09-30 | 76.88 | $73.35 | 442900 |
| 2022-09-29 | 77.66 | $75.46 | 192300 |
| 2022-09-28 | 78.12 | $75.74 | 214512 |
| 2022-09-27 | 78.59 | $74.46 | 223500 |
| 2022-09-26 | 79.40 | $76.15 | 135800 |
| 2022-09-23 | 79.98 | $77.82 | 166611 |
| 2022-09-22 | 80.30 | $79.09 | 139527 |
| 2022-09-21 | 80.39 | $80.25 | 152800 |
| 2022-09-20 | 80.24 | $81.43 | 327500 |
| 2022-09-19 | 79.81 | $81.37 | 292634 |
| 2022-09-16 | 79.32 | $78.23 | 760200 |
| 2022-09-15 | 79.40 | $78.50 | 376400 |
| 2022-09-14 | 79.44 | $78.60 | 401700 |
| 2022-09-13 | 79.44 | $78.34 | 358322 |
| 2022-09-12 | 79.50 | $80.50 | 213019 |
| 2022-09-09 | 79.10 | $79.99 | 189242 |
| 2022-09-08 | 78.73 | $78.80 | 215029 |
| 2022-09-07 | 78.55 | $79.12 | 255345 |
| 2022-09-06 | 78.26 | $76.18 | 240500 |
| 2022-09-02 | 78.53 | $74.86 | 209904 |
| 2022-09-01 | 79.12 | $76.75 | 168200 |
| 2022-08-31 | 79.39 | $77.96 | 258900 |
| 2022-08-30 | 79.44 | $77.45 | 142600 |
| 2022-08-29 | 79.59 | $77.21 | 157000 |
| 2022-08-26 | 79.80 | $77.82 | 185100 |
| 2022-08-25 | 79.90 | $80.33 | 141946 |
| 2022-08-24 | 79.47 | $78.54 | 116830 |
| 2022-08-23 | 79.34 | $77.03 | 148710 |
| 2022-08-22 | 79.48 | $76.96 | 113800 |
| 2022-08-19 | 79.64 | $78.34 | 135612 |
| 2022-08-18 | 79.52 | $80.57 | 143932 |
| 2022-08-17 | 78.88 | $80.53 | 107006 |
| 2022-08-16 | 78.13 | $81.75 | 157330 |
| 2022-08-15 | 76.99 | $80.58 | 171025 |
| 2022-08-12 | 75.89 | $79.66 | 171900 |
| 2022-08-11 | 74.80 | $77.81 | 139800 |
| 2022-08-10 | 73.91 | $77.97 | 158400 |
| 2022-08-09 | 72.82 | $75.04 | 138019 |
| 2022-08-08 | 72.17 | $75.33 | 259500 |
| 2022-08-05 | 71.35 | $73.06 | 133400 |
| 2022-08-04 | 70.87 | $73.76 | 133836 |
| 2022-08-03 | 70.16 | $73.29 | 139903 |
| 2022-08-02 | 69.43 | $71.66 | 184700 |
| 2022-08-01 | 68.92 | $72.73 | 161400 |
| 2022-07-29 | 68.11 | $73.26 | 245847 |
| 2022-07-28 | 67.05 | $72.11 | 287115 |
| 2022-07-27 | 66.07 | $65.30 | 285000 |
| 2022-07-26 | 66.38 | $64.66 | 319829 |
| 2022-07-25 | 66.88 | $68.41 | 149741 |
| 2022-07-22 | 66.67 | $67.62 | 145900 |
| 2022-07-21 | 66.60 | $67.92 | 207530 |
| 2022-07-20 | 66.47 | $67.84 | 158229 |
| 2022-07-19 | 66.34 | $67.15 | 191515 |
| 2022-07-18 | 66.34 | $64.62 | 218700 |
| 2022-07-15 | 66.89 | $65.24 | 316607 |
| 2022-07-14 | 67.40 | $64.24 | 217226 |
| 2022-07-13 | 68.21 | $66.75 | 192100 |
| 2022-07-12 | 68.62 | $67.30 | 255113 |
| 2022-07-11 | 68.99 | $67.84 | 146600 |
| 2022-07-08 | 69.32 | $69.47 | 156100 |
| 2022-07-07 | 69.35 | $69.79 | 158900 |
| 2022-07-06 | 69.32 | $69.38 | 193203 |
| 2022-07-05 | 69.38 | $70.53 | 171124 |
| 2022-07-01 | 69.22 | $70.10 | 145182 |
| 2022-06-30 | 69.12 | $69.51 | 214000 |
| 2022-06-29 | 69.13 | $70.39 | 178927 |
| 2022-06-28 | 68.96 | $70.11 | 189706 |
| 2022-06-27 | 68.84 | $70.63 | 178600 |
| 2022-06-24 | 68.59 | $71.38 | 783000 |
| 2022-06-23 | 68.14 | $69.21 | 250600 |
| 2022-06-22 | 68.10 | $68.47 | 227316 |
| 2022-06-21 | 68.21 | $67.02 | 209145 |
| 2022-06-17 | 68.65 | $66.38 | 512100 |
| 2022-06-16 | 69.31 | $64.73 | 259017 |
| 2022-06-15 | 70.43 | $69.83 | 217900 |
| 2022-06-14 | 70.66 | $67.54 | 337805 |
| 2022-06-13 | 71.42 | $70.01 | 270839 |
| 2022-06-10 | 71.77 | $71.27 | 201011 |
| 2022-06-09 | 71.93 | $71.15 | 158300 |
| 2022-06-08 | 72.13 | $72.04 | 142900 |
| 2022-06-07 | 72.19 | $72.89 | 222200 |
| 2022-06-06 | 72.07 | $72.49 | 143237 |
| 2022-06-03 | 72.02 | $71.26 | 197300 |
| 2022-06-02 | 72.23 | $71.26 | 236913 |
| 2022-06-01 | 72.47 | $71.60 | 209214 |
| 2022-05-31 | 72.68 | $74.65 | 188000 |
| 2022-05-27 | 72.28 | $73.71 | 114300 |
| 2022-05-26 | 72.02 | $71.47 | 118600 |
| 2022-05-25 | 72.18 | $70.48 | 220108 |
| 2022-05-24 | 72.59 | $69.04 | 258933 |
| 2022-05-23 | 73.37 | $71.21 | 200300 |
| 2022-05-20 | 73.81 | $72.37 | 139241 |
| 2022-05-19 | 74.08 | $72.93 | 157000 |
| 2022-05-18 | 74.27 | $73.77 | 149100 |
| 2022-05-17 | 74.31 | $75.06 | 168900 |
| 2022-05-16 | 74.08 | $72.52 | 143714 |
| 2022-05-13 | 74.35 | $73.90 | 212132 |
| 2022-05-12 | 74.37 | $72.85 | 374764 |
| 2022-05-11 | 74.61 | $72.01 | 218400 |
| 2022-05-10 | 75.06 | $71.98 | 174700 |
| 2022-05-09 | 75.57 | $72.68 | 385511 |
| 2022-05-06 | 76.02 | $74.72 | 188700 |
| 2022-05-05 | 76.10 | $74.87 | 155800 |
| 2022-05-04 | 76.15 | $77.62 | 222200 |
| 2022-05-03 | 75.62 | $75.81 | 192121 |
| 2022-05-02 | 75.37 | $76.16 | 530700 |
| 2022-04-29 | 75.00 | $79.78 | 657300 |
| 2022-04-28 | 73.80 | $77.94 | 673200 |
| 2022-04-27 | 72.79 | $69.50 | 376746 |
| 2022-04-26 | 73.38 | $70.72 | 213712 |
| 2022-04-25 | 73.81 | $73.25 | 247548 |
| 2022-04-22 | 73.76 | $72.05 | 160948 |
| 2022-04-21 | 73.95 | $74.00 | 161300 |
| 2022-04-20 | 73.76 | $74.81 | 243900 |
| 2022-04-19 | 73.35 | $76.09 | 238437 |
| 2022-04-18 | 72.59 | $75.08 | 228000 |
| 2022-04-14 | 71.92 | $74.14 | 155520 |
| 2022-04-13 | 71.34 | $72.95 | 108400 |
| 2022-04-12 | 70.91 | $71.73 | 136224 |
| 2022-04-11 | 70.66 | $71.47 | 147026 |
| 2022-04-08 | 70.42 | $70.93 | 137222 |
| 2022-04-07 | 70.26 | $70.82 | 145945 |
| 2022-04-06 | 70.09 | $72.15 | 403049 |
| 2022-04-05 | 69.61 | $70.61 | 220000 |
| 2022-04-04 | 69.38 | $70.41 | 220221 |
| 2022-04-01 | 69.15 | $69.96 | 205800 |
| 2022-03-31 | 68.98 | $70.34 | 394418 |
| 2022-03-30 | 68.70 | $69.04 | 220836 |
| 2022-03-29 | 68.66 | $71.68 | 339435 |
| 2022-03-28 | 68.05 | $70.22 | 257929 |
| 2022-03-25 | 67.65 | $70.17 | 306500 |
| 2022-03-24 | 67.21 | $68.02 | 470945 |
| 2022-03-23 | 67.15 | $68.90 | 490741 |
| 2022-03-22 | 66.91 | $69.31 | 335415 |
| 2022-03-21 | 66.54 | $67.79 | 351443 |
| 2022-03-18 | 66.45 | $70.01 | 808100 |
| 2022-03-17 | 65.88 | $67.58 | 335300 |
| 2022-03-16 | 65.74 | $68.18 | 406900 |
| 2022-03-15 | 65.47 | $66.43 | 292729 |
| 2022-03-14 | 65.53 | $66.68 | 343924 |
| 2022-03-11 | 65.57 | $64.31 | 257138 |
| 2022-03-10 | 66.12 | $64.12 | 349121 |
| 2022-03-09 | 66.82 | $64.85 | 418827 |
| 2022-03-08 | 67.49 | $60.02 | 675427 |
| 2022-03-07 | 69.29 | $61.72 | 920500 |
| 2022-03-04 | 71.04 | $67.29 | 283840 |
| 2022-03-03 | 71.89 | $69.36 | 363200 |
| 2022-03-02 | 72.45 | $70.10 | 372300 |
| 2022-03-01 | 72.94 | $66.99 | 356800 |
| 2022-02-28 | 74.16 | $72.04 | 332100 |
| 2022-02-25 | 74.52 | $72.46 | 392219 |
| 2022-02-24 | 74.83 | $72.70 | 655000 |
| 2022-02-23 | 75.14 | $73.73 | 257105 |
| 2022-02-22 | 75.27 | $75.80 | 201721 |
| 2022-02-18 | 74.97 | $76.42 | 215934 |
| 2022-02-17 | 74.50 | $75.57 | 341205 |
| 2022-02-16 | 74.11 | $76.66 | 197415 |
| 2022-02-15 | 73.43 | $76.29 | 373500 |
| 2022-02-14 | 72.70 | $75.15 | 225418 |
| 2022-02-11 | 72.10 | $73.13 | 233900 |
| 2022-02-10 | 71.83 | $73.59 | 476400 |
| 2022-02-09 | 71.41 | $75.40 | 331400 |
| 2022-02-08 | 70.54 | $73.62 | 460835 |
| 2022-02-07 | 69.90 | $70.06 | 189847 |
| 2022-02-04 | 69.92 | $69.78 | 151515 |
| 2022-02-03 | 70.00 | $69.36 | 170200 |
| 2022-02-02 | 70.18 | $69.78 | 177800 |
| 2022-02-01 | 70.31 | $71.05 | 303730 |
| 2022-01-31 | 70.19 | $69.70 | 267931 |
| 2022-01-28 | 70.34 | $68.44 | 211800 |
| 2022-01-27 | 70.78 | $67.06 | 292300 |
| 2022-01-26 | 71.58 | $70.48 | 421600 |
| 2022-01-25 | 71.80 | $68.31 | 231248 |
| 2022-01-24 | 72.50 | $70.92 | 255500 |
| 2022-01-21 | 72.75 | $69.48 | 286600 |
| 2022-01-20 | 73.35 | $71.41 | 202328 |
| 2022-01-19 | 73.64 | $73.24 | 164617 |
| 2022-01-18 | 73.57 | $73.07 | 166516 |
| 2022-01-14 | 73.53 | $73.85 | 152000 |
| 2022-01-13 | 73.30 | $73.65 | 133900 |
| 2022-01-12 | 73.07 | $72.75 | 195214 |
| 2022-01-11 | 72.99 | $73.12 | 187500 |
| 2022-01-10 | 72.81 | $74.34 | 310100 |
| 2022-01-07 | 72.34 | $73.81 | 337403 |
| 2022-01-06 | 71.89 | $73.44 | 255430 |
| 2022-01-05 | 71.45 | $73.13 | 276500 |
| 2022-01-04 | 70.99 | $73.53 | 264841 |
| 2022-01-03 | 70.37 | $74.22 | 313000 |
| 2021-12-31 | 69.51 | $74.81 | 137500 |
| 2021-12-30 | 68.38 | $74.55 | 296300 |
| 2021-12-29 | 67.13 | $73.07 | 122633 |
| 2021-12-28 | 65.99 | $73.00 | 315500 |
| 2021-12-27 | 64.70 | $71.64 | 194400 |
| 2021-12-23 | 63.49 | $69.90 | 259900 |
| 2021-12-22 | 62.48 | $67.86 | 278722 |
| 2021-12-21 | 61.75 | $67.71 | 448538 |
| 2021-12-20 | 60.96 | $64.70 | 429200 |
| 2021-12-17 | 60.71 | $65.31 | 591676 |
| 2021-12-16 | 60.31 | $62.83 | 215800 |
| 2021-12-15 | 60.40 | $62.87 | 552900 |
| 2021-12-14 | 60.54 | $62.73 | 340100 |
| 2021-12-13 | 60.75 | $61.76 | 277410 |
| 2021-12-10 | 61.25 | $63.81 | 170700 |
| 2021-12-09 | 61.42 | $63.46 | 224631 |
| 2021-12-08 | 61.73 | $64.70 | 273863 |
| 2021-12-07 | 61.87 | $63.61 | 267346 |
| 2021-12-06 | 62.31 | $64.09 | 275600 |
| 2021-12-03 | 62.75 | $63.43 | 396146 |
| 2021-12-02 | 63.45 | $63.24 | 204029 |
| 2021-12-01 | 64.33 | $62.84 | 344715 |
| 2021-11-30 | 65.49 | $63.84 | 276800 |
| 2021-11-29 | 66.66 | $64.07 | 799242 |
| 2021-11-26 | 68.02 | $64.12 | 242500 |
| 2021-11-24 | 69.62 | $66.44 | 228248 |
| 2021-11-23 | 71.02 | $66.74 | 205512 |
| 2021-11-22 | 72.63 | $67.67 | 297446 |
| 2021-11-19 | 74.32 | $68.18 | 483210 |
| 2021-11-18 | 76.21 | $68.26 | 523524 |
| 2021-11-17 | 78.42 | $69.88 | 463317 |
| 2021-11-16 | 80.66 | $70.39 | 763840 |
| 2021-11-15 | 83.17 | $73.49 | 737615 |
| 2021-11-12 | 85.44 | $78.64 | 493733 |
| 2021-11-11 | 87.00 | $86.14 | 161421 |
| 2021-11-10 | 87.23 | $85.64 | 139738 |
| 2021-11-09 | 87.61 | $85.50 | 192700 |
| 2021-11-08 | 88.07 | $86.00 | 313200 |
| 2021-11-05 | 88.51 | $86.45 | 270537 |
| 2021-11-04 | 88.92 | $85.81 | 142044 |
| 2021-11-03 | 89.53 | $86.94 | 373800 |
| 2021-11-02 | 90.00 | $86.80 | 200701 |
| 2021-11-01 | 90.57 | $87.74 | 230819 |
| 2021-10-29 | 91.02 | $88.47 | 235500 |
| 2021-10-28 | 91.38 | $90.85 | 298944 |
| 2021-10-27 | 91.29 | $93.35 | 243000 |
| 2021-10-26 | 90.64 | $94.04 | 146920 |
| 2021-10-25 | 89.74 | $93.46 | 103617 |
| 2021-10-22 | 88.81 | $90.97 | 82800 |
| 2021-10-21 | 88.25 | $90.61 | 150520 |
| 2021-10-20 | 87.67 | $89.76 | 199400 |
| 2021-10-19 | 87.17 | $89.40 | 98100 |
| 2021-10-18 | 86.67 | $87.53 | 156400 |
| 2021-10-15 | 86.48 | $86.55 | 143200 |
| 2021-10-14 | 86.46 | $85.88 | 96300 |
| 2021-10-13 | 86.58 | $84.05 | 93400 |
| 2021-10-12 | 87.11 | $86.18 | 99029 |
| 2021-10-11 | 87.27 | $86.29 | 125400 |
| 2021-10-08 | 87.43 | $86.32 | 66121 |
| 2021-10-07 | 87.61 | $86.67 | 96000 |
| 2021-10-06 | 87.75 | $85.59 | 107640 |
| 2021-10-05 | 88.12 | $86.41 | 95500 |
| 2021-10-04 | 88.38 | $87.70 | 83400 |
| 2021-10-01 | 88.40 | $87.98 | 194541 |
| 2021-09-30 | 88.36 | $87.50 | 83900 |
| 2021-09-29 | 88.41 | $87.09 | 87319 |
| 2021-09-28 | 88.55 | $87.75 | 78042 |
| 2021-09-27 | 88.56 | $89.06 | 95642 |
| 2021-09-24 | 88.29 | $87.71 | 83100 |
| 2021-09-23 | 88.25 | $88.07 | 125000 |
| 2021-09-22 | 88.12 | $86.89 | 102209 |
| 2021-09-21 | 88.21 | $86.86 | 131613 |
| 2021-09-20 | 88.31 | $86.44 | 134201 |
| 2021-09-17 | 88.51 | $88.40 | 702500 |
| 2021-09-16 | 88.32 | $87.72 | 120309 |
| 2021-09-15 | 88.22 | $87.28 | 153800 |
| 2021-09-14 | 88.20 | $86.56 | 95900 |
| 2021-09-13 | 88.30 | $88.05 | 116000 |
| 2021-09-10 | 88.10 | $87.62 | 182423 |
| 2021-09-09 | 87.95 | $87.58 | 215823 |
| 2021-09-08 | 87.76 | $89.36 | 227800 |
| 2021-09-07 | 87.16 | $88.15 | 130900 |
| 2021-09-03 | 86.70 | $88.06 | 128525 |
| 2021-09-02 | 86.17 | $87.28 | 126100 |
| 2021-09-01 | 85.72 | $86.48 | 104410 |
| 2021-08-31 | 85.35 | $85.69 | 240535 |
| 2021-08-30 | 85.07 | $85.17 | 108053 |
| 2021-08-27 | 84.85 | $85.92 | 147512 |
| 2021-08-26 | 84.43 | $84.09 | 83607 |
| 2021-08-25 | 84.32 | $84.55 | 90704 |
| 2021-08-24 | 84.08 | $83.93 | 99712 |
| 2021-08-23 | 83.92 | $83.59 | 127845 |
| 2021-08-20 | 83.81 | $84.08 | 362803 |
| 2021-08-19 | 83.56 | $83.45 | 85909 |
| 2021-08-18 | 83.39 | $83.81 | 109729 |
| 2021-08-17 | 83.11 | $84.71 | 134000 |
| 2021-08-16 | 82.59 | $83.63 | 72532 |
| 2021-08-13 | 82.20 | $82.97 | 88907 |
| 2021-08-12 | 81.88 | $82.54 | 63142 |
| 2021-08-11 | 81.60 | $83.54 | 66500 |
| 2021-08-10 | 81.05 | $82.39 | 100708 |
| 2021-08-09 | 80.65 | $82.47 | 142700 |
| 2021-08-06 | 80.16 | $83.54 | 118400 |
| 2021-08-05 | 79.36 | $82.07 | 116446 |
| 2021-08-04 | 78.74 | $80.66 | 107442 |
| 2021-08-03 | 78.32 | $80.83 | 98100 |
| 2021-08-02 | 77.80 | $79.67 | 134037 |
| 2021-07-30 | 77.44 | $79.20 | 113000 |
| 2021-07-29 | 77.12 | $79.50 | 68100 |
| 2021-07-28 | 76.69 | $78.34 | 98800 |
| 2021-07-27 | 76.45 | $77.66 | 135401 |
| 2021-07-26 | 76.31 | $77.96 | 115542 |
| 2021-07-23 | 76.09 | $77.95 | 107000 |
| 2021-07-22 | 75.85 | $77.04 | 267300 |
| 2021-07-21 | 75.77 | $79.04 | 233100 |
| 2021-07-20 | 75.26 | $74.89 | 272717 |
| 2021-07-19 | 75.56 | $73.70 | 158336 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
213.91
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
59.84
Average
113.58
Maximum
231.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 213.91 | $213.45 | 218384 |
| 2026-07-16 | 214.66 | $216.38 | 449800 |
| 2026-07-15 | 214.69 | $215.23 | 390800 |
| 2026-07-14 | 215.12 | $210.06 | 399500 |
| 2026-07-13 | 217.32 | $214.62 | 282188 |
| 2026-07-10 | 218.58 | $218.61 | 203800 |
| 2026-07-09 | 218.88 | $221.42 | 293023 |
| 2026-07-08 | 218.37 | $215.64 | 520000 |
| 2026-07-07 | 219.59 | $223.25 | 416500 |
| 2026-07-06 | 218.69 | $224.29 | 285646 |
| 2026-07-02 | 217.29 | $221.97 | 612900 |
| 2026-07-01 | 216.35 | $218.41 | 543945 |
| 2026-06-30 | 216.37 | $216.32 | 516400 |
| 2026-06-29 | 217.10 | $215.24 | 641443 |
| 2026-06-26 | 218.36 | $212.45 | 1.3M |
| 2026-06-25 | 220.80 | $217.22 | 466006 |
| 2026-06-24 | 222.29 | $218.88 | 680829 |
| 2026-06-23 | 223.58 | $223.51 | 470935 |
| 2026-06-22 | 223.69 | $228.89 | 379718 |
| 2026-06-18 | 222.11 | $227.05 | 585600 |
| 2026-06-17 | 220.77 | $224.13 | 712201 |
| 2026-06-16 | 220.08 | $219.81 | 301013 |
| 2026-06-15 | 220.62 | $223.78 | 376200 |
| 2026-06-12 | 220.04 | $224.89 | 350623 |
| 2026-06-11 | 219.01 | $218.40 | 1.0M |
| 2026-06-10 | 219.82 | $211.73 | 995415 |
| 2026-06-09 | 222.93 | $229.35 | 299340 |
| 2026-06-08 | 221.16 | $223.74 | 307500 |
| 2026-06-05 | 220.78 | $225.44 | 321348 |
| 2026-06-04 | 219.80 | $222.44 | 253354 |
| 2026-06-03 | 219.57 | $220.22 | 480564 |
| 2026-06-02 | 220.01 | $209.25 | 370616 |
| 2026-06-01 | 224.03 | $213.76 | 409200 |
| 2026-05-29 | 227.49 | $219.91 | 434915 |
| 2026-05-28 | 229.72 | $223.25 | 433091 |
| 2026-05-27 | 231.32 | $231.32 | 477300 |
| 2026-05-26 | 230.65 | $232.05 | 332100 |
| 2026-05-22 | 229.54 | $227.59 | 229944 |
| 2026-05-21 | 229.52 | $226.27 | 208000 |
| 2026-05-20 | 229.83 | $226.57 | 199800 |
| 2026-05-19 | 230.04 | $225.86 | 276400 |
| 2026-05-18 | 230.42 | $224.96 | 256600 |
| 2026-05-15 | 231.07 | $226.54 | 287049 |
| 2026-05-14 | 231.25 | $227.53 | 162600 |
| 2026-05-13 | 231.03 | $224.25 | 288700 |
| 2026-05-12 | 231.67 | $230.54 | 486246 |
| 2026-05-11 | 230.33 | $233.00 | 460200 |
| 2026-05-08 | 227.78 | $227.68 | 296100 |
| 2026-05-07 | 226.23 | $224.89 | 427638 |
| 2026-05-06 | 225.09 | $226.38 | 429900 |
| 2026-05-05 | 223.10 | $224.72 | 408100 |
| 2026-05-04 | 221.08 | $221.51 | 462237 |
| 2026-05-01 | 219.51 | $219.93 | 395800 |
| 2026-04-30 | 217.99 | $218.22 | 322619 |
| 2026-04-29 | 216.57 | $215.67 | 272904 |
| 2026-04-28 | 215.55 | $214.07 | 408132 |
| 2026-04-27 | 214.69 | $217.35 | 480530 |
| 2026-04-24 | 212.51 | $219.00 | 508500 |
| 2026-04-23 | 209.23 | $212.33 | 518700 |
| 2026-04-22 | 207.27 | $205.63 | 281745 |
| 2026-04-21 | 206.92 | $208.07 | 215505 |
| 2026-04-20 | 205.64 | $204.94 | 228200 |
| 2026-04-17 | 205.01 | $206.77 | 504852 |
| 2026-04-16 | 203.59 | $207.03 | 278600 |
| 2026-04-15 | 201.71 | $202.60 | 333458 |
| 2026-04-14 | 200.77 | $202.84 | 204800 |
| 2026-04-13 | 199.49 | $204.49 | 256959 |
| 2026-04-10 | 197.36 | $201.63 | 326100 |
| 2026-04-09 | 195.63 | $198.90 | 252265 |
| 2026-04-08 | 194.35 | $198.84 | 510659 |
| 2026-04-07 | 192.80 | $194.88 | 291305 |
| 2026-04-06 | 192.15 | $190.39 | 427620 |
| 2026-04-02 | 192.77 | $199.58 | 782829 |
| 2026-04-01 | 190.60 | $189.92 | 276700 |
| 2026-03-31 | 191.01 | $188.00 | 674038 |
| 2026-03-30 | 192.11 | $191.57 | 378205 |
| 2026-03-27 | 192.30 | $190.88 | 347200 |
| 2026-03-26 | 192.74 | $192.00 | 215811 |
| 2026-03-25 | 192.90 | $190.43 | 380484 |
| 2026-03-24 | 193.56 | $196.33 | 278800 |
| 2026-03-23 | 192.47 | $193.62 | 355740 |
| 2026-03-20 | 191.97 | $192.08 | 616614 |
| 2026-03-19 | 191.83 | $188.47 | 453325 |
| 2026-03-18 | 192.76 | $190.08 | 333948 |
| 2026-03-17 | 193.35 | $190.59 | 256500 |
| 2026-03-16 | 193.86 | $188.60 | 304439 |
| 2026-03-13 | 195.06 | $193.07 | 210700 |
| 2026-03-12 | 195.05 | $190.95 | 240800 |
| 2026-03-11 | 195.63 | $192.29 | 247439 |
| 2026-03-10 | 195.85 | $194.98 | 550363 |
| 2026-03-09 | 195.17 | $196.21 | 366529 |
| 2026-03-06 | 193.87 | $190.31 | 288332 |
| 2026-03-05 | 194.07 | $187.04 | 202771 |
| 2026-03-04 | 195.25 | $195.05 | 268431 |
| 2026-03-03 | 194.06 | $195.23 | 536500 |
| 2026-03-02 | 192.46 | $197.09 | 324134 |
| 2026-02-27 | 189.82 | $192.79 | 345807 |
| 2026-02-26 | 187.88 | $189.27 | 183401 |
| 2026-02-25 | 186.55 | $186.12 | 214047 |
| 2026-02-24 | 185.86 | $185.30 | 227200 |
| 2026-02-23 | 185.20 | $181.59 | 187724 |
| 2026-02-20 | 185.51 | $183.45 | 311334 |
| 2026-02-19 | 185.21 | $183.10 | 148700 |
| 2026-02-18 | 184.87 | $184.11 | 365100 |
| 2026-02-17 | 184.05 | $183.90 | 324900 |
| 2026-02-13 | 183.05 | $181.89 | 158100 |
| 2026-02-12 | 182.37 | $182.00 | 204400 |
| 2026-02-11 | 181.43 | $182.45 | 195325 |
| 2026-02-10 | 180.06 | $181.66 | 168928 |
| 2026-02-09 | 178.56 | $183.20 | 634000 |
| 2026-02-06 | 176.18 | $181.92 | 404203 |
| 2026-02-05 | 173.63 | $177.65 | 489233 |
| 2026-02-04 | 171.82 | $171.92 | 308600 |
| 2026-02-03 | 171.40 | $170.98 | 229947 |
| 2026-02-02 | 171.15 | $171.69 | 297900 |
| 2026-01-30 | 170.58 | $170.50 | 321600 |
| 2026-01-29 | 170.23 | $170.75 | 218100 |
| 2026-01-28 | 169.70 | $166.07 | 181767 |
| 2026-01-27 | 170.49 | $168.36 | 123619 |
| 2026-01-26 | 170.69 | $169.00 | 195349 |
| 2026-01-23 | 170.69 | $167.43 | 254700 |
| 2026-01-22 | 171.15 | $171.98 | 302824 |
| 2026-01-21 | 170.20 | $171.84 | 274300 |
| 2026-01-20 | 169.05 | $168.67 | 306800 |
| 2026-01-16 | 168.61 | $171.10 | 200400 |
| 2026-01-15 | 167.26 | $169.01 | 166045 |
| 2026-01-14 | 166.24 | $168.03 | 203823 |
| 2026-01-13 | 165.27 | $165.85 | 163600 |
| 2026-01-12 | 164.75 | $166.12 | 195863 |
| 2026-01-09 | 164.01 | $164.91 | 170618 |
| 2026-01-08 | 163.47 | $165.27 | 219700 |
| 2026-01-07 | 162.68 | $165.66 | 170501 |
| 2026-01-06 | 161.57 | $163.11 | 501090 |
| 2026-01-05 | 161.02 | $163.02 | 732762 |
| 2026-01-02 | 160.38 | $156.78 | 223348 |
| 2025-12-31 | 161.56 | $159.38 | 230800 |
| 2025-12-30 | 162.17 | $161.23 | 184300 |
| 2025-12-29 | 162.32 | $161.16 | 149100 |
| 2025-12-26 | 162.50 | $160.96 | 72723 |
| 2025-12-24 | 162.76 | $162.35 | 61427 |
| 2025-12-23 | 162.61 | $162.24 | 137600 |
| 2025-12-22 | 162.44 | $162.27 | 170100 |
| 2025-12-19 | 162.21 | $161.06 | 587624 |
| 2025-12-18 | 162.28 | $162.18 | 191600 |
| 2025-12-17 | 161.98 | $160.77 | 185843 |
| 2025-12-16 | 162.04 | $162.55 | 205821 |
| 2025-12-15 | 161.53 | $164.60 | 333846 |
| 2025-12-12 | 160.22 | $163.91 | 303132 |
| 2025-12-11 | 158.84 | $162.25 | 207448 |
| 2025-12-10 | 157.66 | $158.72 | 226100 |
| 2025-12-09 | 157.35 | $156.20 | 206800 |
| 2025-12-08 | 157.76 | $156.48 | 231600 |
| 2025-12-05 | 158.16 | $153.93 | 263445 |
| 2025-12-04 | 159.46 | $162.01 | 270511 |
| 2025-12-03 | 158.46 | $162.28 | 184700 |
| 2025-12-02 | 157.15 | $160.66 | 191000 |
| 2025-12-01 | 156.07 | $159.28 | 221928 |
| 2025-11-28 | 155.20 | $158.41 | 144100 |
| 2025-11-26 | 154.41 | $158.59 | 330800 |
| 2025-11-25 | 153.42 | $154.63 | 179600 |
| 2025-11-24 | 153.49 | $153.47 | 334036 |
| 2025-11-21 | 153.96 | $150.46 | 402600 |
| 2025-11-20 | 155.51 | $148.05 | 410459 |
| 2025-11-19 | 158.17 | $156.59 | 212627 |
| 2025-11-18 | 158.71 | $155.57 | 211947 |
| 2025-11-17 | 159.67 | $154.61 | 302300 |
| 2025-11-14 | 161.13 | $160.01 | 244640 |
| 2025-11-13 | 161.16 | $158.00 | 180900 |
| 2025-11-12 | 161.81 | $161.63 | 165900 |
| 2025-11-11 | 161.42 | $162.52 | 173624 |
| 2025-11-10 | 160.61 | $161.38 | 152400 |
| 2025-11-07 | 159.96 | $160.73 | 170721 |
| 2025-11-06 | 159.34 | $161.91 | 371600 |
| 2025-11-05 | 158.18 | $162.18 | 444025 |
| 2025-11-04 | 156.65 | $159.87 | 317600 |
| 2025-11-03 | 155.50 | $158.83 | 199700 |
| 2025-10-31 | 154.42 | $158.50 | 363103 |
| 2025-10-30 | 153.21 | $158.45 | 658333 |
| 2025-10-29 | 151.75 | $148.07 | 338300 |
| 2025-10-28 | 153.27 | $149.26 | 300632 |
| 2025-10-27 | 154.74 | $150.74 | 231231 |
| 2025-10-24 | 156.06 | $154.13 | 139148 |
| 2025-10-23 | 156.58 | $154.82 | 216300 |
| 2025-10-22 | 156.98 | $154.72 | 519777 |
| 2025-10-21 | 157.46 | $153.38 | 468809 |
| 2025-10-20 | 158.44 | $158.40 | 178400 |
| 2025-10-17 | 158.00 | $157.44 | 256118 |
| 2025-10-16 | 157.73 | $158.52 | 360430 |
| 2025-10-15 | 157.02 | $160.21 | 244500 |
| 2025-10-14 | 155.58 | $158.93 | 251900 |
| 2025-10-13 | 154.19 | $153.64 | 193600 |
| 2025-10-10 | 154.15 | $150.71 | 245753 |
| 2025-10-09 | 154.99 | $154.41 | 259245 |
| 2025-10-08 | 154.81 | $155.91 | 183038 |
| 2025-10-07 | 154.09 | $153.67 | 308838 |
| 2025-10-06 | 153.87 | $154.90 | 333400 |
| 2025-10-03 | 153.18 | $151.79 | 365800 |
| 2025-10-02 | 153.30 | $149.08 | 446518 |
| 2025-10-01 | 154.25 | $151.84 | 638400 |
| 2025-09-30 | 154.50 | $158.42 | 625878 |
| 2025-09-29 | 152.66 | $154.63 | 337800 |
| 2025-09-26 | 151.59 | $153.30 | 626223 |
| 2025-09-25 | 150.66 | $154.68 | 432900 |
| 2025-09-24 | 149.05 | $150.25 | 262100 |
| 2025-09-23 | 148.48 | $148.82 | 292422 |
| 2025-09-22 | 148.20 | $147.39 | 195714 |
| 2025-09-19 | 148.29 | $146.43 | 592228 |
| 2025-09-18 | 148.68 | $148.56 | 196810 |
| 2025-09-17 | 148.45 | $147.37 | 321435 |
| 2025-09-16 | 148.52 | $145.69 | 168936 |
| 2025-09-15 | 149.09 | $146.96 | 206707 |
| 2025-09-12 | 149.35 | $146.34 | 157800 |
| 2025-09-11 | 149.82 | $148.07 | 240551 |
| 2025-09-10 | 149.78 | $145.53 | 179300 |
| 2025-09-09 | 150.48 | $146.47 | 157800 |
| 2025-09-08 | 150.98 | $147.92 | 165800 |
| 2025-09-05 | 151.05 | $147.13 | 258700 |
| 2025-09-04 | 151.31 | $150.83 | 147640 |
| 2025-09-03 | 150.37 | $149.74 | 249852 |
| 2025-09-02 | 149.49 | $149.48 | 314500 |
| 2025-08-29 | 148.42 | $147.27 | 354445 |
| 2025-08-28 | 147.73 | $147.77 | 272959 |
| 2025-08-27 | 146.66 | $148.60 | 294200 |
| 2025-08-26 | 145.02 | $147.25 | 212600 |
| 2025-08-25 | 143.38 | $147.56 | 368248 |
| 2025-08-22 | 141.22 | $144.38 | 509800 |
| 2025-08-21 | 139.55 | $138.70 | 403400 |
| 2025-08-20 | 139.26 | $139.11 | 392648 |
| 2025-08-19 | 138.74 | $137.63 | 152600 |
| 2025-08-18 | 138.54 | $138.45 | 223900 |
| 2025-08-15 | 137.99 | $136.52 | 231810 |
| 2025-08-14 | 137.89 | $139.34 | 455400 |
| 2025-08-13 | 136.83 | $139.27 | 280100 |
| 2025-08-12 | 135.53 | $138.51 | 255700 |
| 2025-08-11 | 134.16 | $136.36 | 212511 |
| 2025-08-08 | 133.14 | $134.44 | 199300 |
| 2025-08-07 | 132.50 | $135.08 | 236043 |
| 2025-08-06 | 131.50 | $135.57 | 225025 |
| 2025-08-05 | 130.13 | $133.28 | 299800 |
| 2025-08-04 | 129.18 | $134.75 | 322200 |
| 2025-08-01 | 127.57 | $131.08 | 535598 |
| 2025-07-31 | 126.80 | $133.29 | 736900 |
| 2025-07-30 | 125.18 | $130.22 | 1.0M |
| 2025-07-29 | 124.23 | $123.26 | 564935 |
| 2025-07-28 | 125.32 | $120.08 | 338946 |
| 2025-07-25 | 127.69 | $122.45 | 499308 |
| 2025-07-24 | 129.87 | $122.29 | 545538 |
| 2025-07-23 | 132.59 | $133.50 | 289341 |
| 2025-07-22 | 132.35 | $133.50 | 271737 |
| 2025-07-21 | 132.07 | $131.51 | 279330 |
| 2025-07-18 | 132.36 | $132.60 | 241110 |
| 2025-07-17 | 132.36 | $132.42 | 251500 |
| 2025-07-16 | 132.43 | $130.62 | 172000 |
| 2025-07-15 | 133.07 | $129.94 | 229334 |
| 2025-07-14 | 134.06 | $131.43 | 144829 |
| 2025-07-11 | 134.79 | $132.17 | 223144 |
| 2025-07-10 | 135.42 | $132.74 | 240686 |
| 2025-07-09 | 135.99 | $133.69 | 236800 |
| 2025-07-08 | 136.35 | $133.92 | 325800 |
| 2025-07-07 | 136.67 | $135.90 | 231634 |
| 2025-07-03 | 136.41 | $136.77 | 128319 |
| 2025-07-02 | 135.77 | $136.76 | 261000 |
| 2025-07-01 | 134.96 | $135.50 | 247341 |
| 2025-06-30 | 134.33 | $135.14 | 313400 |
| 2025-06-27 | 133.65 | $134.51 | 708400 |
| 2025-06-26 | 132.99 | $137.63 | 480500 |
| 2025-06-25 | 131.18 | $134.51 | 477800 |
| 2025-06-24 | 129.94 | $130.50 | 198042 |
| 2025-06-23 | 129.68 | $130.14 | 226253 |
| 2025-06-20 | 129.48 | $129.56 | 420300 |
| 2025-06-18 | 129.42 | $128.49 | 207133 |
| 2025-06-17 | 129.67 | $129.64 | 284838 |
| 2025-06-16 | 129.61 | $130.43 | 191400 |
| 2025-06-13 | 129.27 | $130.14 | 269000 |
| 2025-06-12 | 128.94 | $131.18 | 274400 |
| 2025-06-11 | 128.22 | $130.74 | 309500 |
| 2025-06-10 | 127.47 | $131.94 | 257600 |
| 2025-06-09 | 126.18 | $131.07 | 336000 |
| 2025-06-06 | 124.90 | $125.78 | 227401 |
| 2025-06-05 | 125.04 | $124.07 | 197700 |
| 2025-06-04 | 125.78 | $124.38 | 278600 |
| 2025-06-03 | 126.59 | $126.56 | 218733 |
| 2025-06-02 | 126.91 | $128.08 | 208216 |
| 2025-05-30 | 126.83 | $127.91 | 303495 |
| 2025-05-29 | 126.79 | $127.24 | 146944 |
| 2025-05-28 | 126.98 | $126.69 | 216776 |
| 2025-05-27 | 127.39 | $127.92 | 212515 |
| 2025-05-23 | 127.52 | $127.50 | 258120 |
| 2025-05-22 | 127.81 | $127.00 | 364501 |
| 2025-05-21 | 128.33 | $125.73 | 251912 |
| 2025-05-20 | 129.37 | $127.13 | 250933 |
| 2025-05-19 | 130.19 | $128.15 | 243224 |
| 2025-05-16 | 130.86 | $126.69 | 370532 |
| 2025-05-15 | 132.11 | $127.12 | 272000 |
| 2025-05-14 | 133.47 | $128.97 | 376700 |
| 2025-05-13 | 134.51 | $129.91 | 404400 |
| 2025-05-12 | 135.43 | $132.16 | 343841 |
| 2025-05-09 | 135.77 | $132.75 | 282821 |
| 2025-05-08 | 135.94 | $133.93 | 213400 |
| 2025-05-07 | 135.71 | $133.45 | 282800 |
| 2025-05-06 | 135.50 | $134.20 | 396212 |
| 2025-05-05 | 134.93 | $135.56 | 308200 |
| 2025-05-02 | 133.73 | $133.91 | 310100 |
| 2025-05-01 | 132.71 | $132.65 | 251400 |
| 2025-04-30 | 131.81 | $133.96 | 532600 |
| 2025-04-29 | 130.22 | $133.46 | 467800 |
| 2025-04-28 | 128.38 | $132.68 | 641600 |
| 2025-04-25 | 126.34 | $131.95 | 445200 |
| 2025-04-24 | 124.04 | $131.72 | 837360 |
| 2025-04-23 | 121.28 | $120.71 | 514000 |
| 2025-04-22 | 121.39 | $121.61 | 310100 |
| 2025-04-21 | 121.23 | $120.42 | 268112 |
| 2025-04-17 | 121.40 | $121.44 | 269715 |
| 2025-04-16 | 121.26 | $120.06 | 264501 |
| 2025-04-15 | 121.51 | $120.97 | 315100 |
| 2025-04-14 | 121.52 | $121.30 | 458833 |
| 2025-04-11 | 121.40 | $120.62 | 400709 |
| 2025-04-10 | 121.45 | $119.37 | 406611 |
| 2025-04-09 | 121.89 | $120.19 | 682739 |
| 2025-04-08 | 122.13 | $118.00 | 425800 |
| 2025-04-07 | 123.09 | $120.16 | 524118 |
| 2025-04-04 | 123.54 | $123.03 | 767600 |
| 2025-04-03 | 123.13 | $127.31 | 548350 |
| 2025-04-02 | 121.24 | $122.08 | 276900 |
| 2025-04-01 | 120.55 | $121.05 | 230400 |
| 2025-03-31 | 120.01 | $120.32 | 373900 |
| 2025-03-28 | 119.55 | $119.36 | 146302 |
| 2025-03-27 | 119.27 | $120.15 | 161403 |
| 2025-03-26 | 118.65 | $120.18 | 168848 |
| 2025-03-25 | 117.87 | $118.59 | 158518 |
| 2025-03-24 | 117.39 | $117.74 | 236616 |
| 2025-03-21 | 117.05 | $116.87 | 573342 |
| 2025-03-20 | 116.90 | $117.46 | 289100 |
| 2025-03-19 | 116.52 | $118.16 | 198700 |
| 2025-03-18 | 115.81 | $117.03 | 191941 |
| 2025-03-17 | 115.29 | $117.07 | 187200 |
| 2025-03-14 | 114.63 | $116.94 | 234500 |
| 2025-03-13 | 113.87 | $113.04 | 237600 |
| 2025-03-12 | 114.17 | $113.42 | 337736 |
| 2025-03-11 | 114.41 | $115.97 | 441900 |
| 2025-03-10 | 113.90 | $114.30 | 327240 |
| 2025-03-07 | 113.79 | $115.42 | 353212 |
| 2025-03-06 | 113.31 | $115.34 | 325800 |
| 2025-03-05 | 112.74 | $113.76 | 299600 |
| 2025-03-04 | 112.56 | $111.56 | 338804 |
| 2025-03-03 | 113.04 | $111.81 | 216400 |
| 2025-02-28 | 113.54 | $112.28 | 232700 |
| 2025-02-27 | 114.00 | $110.97 | 211100 |
| 2025-02-26 | 114.97 | $111.37 | 215227 |
| 2025-02-25 | 116.01 | $114.60 | 325350 |
| 2025-02-24 | 116.23 | $114.36 | 268649 |
| 2025-02-21 | 116.55 | $114.59 | 240300 |
| 2025-02-20 | 116.84 | $114.30 | 251916 |
| 2025-02-19 | 117.26 | $116.12 | 213321 |
| 2025-02-18 | 117.15 | $117.28 | 231300 |
| 2025-02-14 | 116.61 | $117.25 | 286235 |
| 2025-02-13 | 115.93 | $117.75 | 318500 |
| 2025-02-12 | 114.90 | $116.51 | 295239 |
| 2025-02-11 | 114.01 | $114.33 | 211500 |
| 2025-02-10 | 113.59 | $113.64 | 239603 |
| 2025-02-07 | 113.27 | $113.20 | 184838 |
| 2025-02-06 | 113.00 | $111.84 | 217300 |
| 2025-02-05 | 113.07 | $113.83 | 250000 |
| 2025-02-04 | 112.50 | $112.59 | 268400 |
| 2025-02-03 | 112.18 | $108.38 | 212800 |
| 2025-01-31 | 113.09 | $109.15 | 273700 |
| 2025-01-30 | 113.92 | $112.42 | 271800 |
| 2025-01-29 | 113.87 | $111.94 | 291622 |
| 2025-01-28 | 113.91 | $111.56 | 194326 |
| 2025-01-27 | 114.04 | $112.63 | 251500 |
| 2025-01-24 | 113.81 | $113.42 | 234200 |
| 2025-01-23 | 113.23 | $113.68 | 158200 |
| 2025-01-22 | 112.40 | $112.40 | 143900 |
| 2025-01-21 | 111.75 | $113.00 | 179318 |
| 2025-01-17 | 110.72 | $112.14 | 266303 |
| 2025-01-16 | 109.71 | $111.82 | 163112 |
| 2025-01-15 | 108.55 | $111.15 | 236039 |
| 2025-01-14 | 107.32 | $110.06 | 285400 |
| 2025-01-13 | 106.15 | $108.97 | 256716 |
| 2025-01-10 | 105.07 | $106.61 | 258838 |
| 2025-01-08 | 104.49 | $106.81 | 268100 |
| 2025-01-07 | 103.72 | $106.67 | 208800 |
| 2025-01-06 | 102.84 | $104.07 | 280328 |
| 2025-01-03 | 102.60 | $103.23 | 158300 |
| 2025-01-02 | 102.59 | $102.59 | 155447 |
| 2024-12-31 | 102.80 | $103.60 | 173400 |
| 2024-12-30 | 102.75 | $102.95 | 138100 |
| 2024-12-27 | 102.92 | $103.10 | 116200 |
| 2024-12-26 | 103.10 | $103.45 | 103300 |
| 2024-12-24 | 103.23 | $103.25 | 56438 |
| 2024-12-23 | 103.47 | $102.98 | 192800 |
| 2024-12-20 | 103.86 | $102.83 | 655800 |
| 2024-12-19 | 104.41 | $102.97 | 250500 |
| 2024-12-18 | 105.05 | $100.54 | 275349 |
| 2024-12-17 | 106.61 | $104.85 | 274833 |
| 2024-12-16 | 107.15 | $105.50 | 194300 |
| 2024-12-13 | 107.60 | $106.30 | 265522 |
| 2024-12-12 | 107.88 | $108.60 | 186800 |
| 2024-12-11 | 107.50 | $109.64 | 351132 |
| 2024-12-10 | 106.71 | $107.79 | 319100 |
| 2024-12-09 | 106.32 | $106.38 | 254100 |
| 2024-12-06 | 106.31 | $104.99 | 149830 |
| 2024-12-05 | 106.73 | $105.97 | 132521 |
| 2024-12-04 | 106.94 | $106.73 | 153127 |
| 2024-12-03 | 106.96 | $106.58 | 145800 |
| 2024-12-02 | 107.03 | $107.11 | 185600 |
| 2024-11-29 | 106.96 | $108.86 | 132908 |
| 2024-11-27 | 106.32 | $108.67 | 209500 |
| 2024-11-26 | 105.60 | $107.10 | 260900 |
| 2024-11-25 | 105.24 | $107.94 | 301627 |
| 2024-11-22 | 104.56 | $104.40 | 371337 |
| 2024-11-21 | 104.86 | $102.97 | 231500 |
| 2024-11-20 | 105.71 | $105.20 | 155812 |
| 2024-11-19 | 106.06 | $105.06 | 210800 |
| 2024-11-18 | 106.55 | $106.00 | 267526 |
| 2024-11-15 | 106.86 | $105.77 | 199409 |
| 2024-11-14 | 107.33 | $107.09 | 233721 |
| 2024-11-13 | 107.49 | $109.75 | 175907 |
| 2024-11-12 | 106.87 | $107.93 | 166234 |
| 2024-11-11 | 106.70 | $108.50 | 534400 |
| 2024-11-08 | 106.34 | $109.08 | 231700 |
| 2024-11-07 | 105.73 | $107.73 | 244400 |
| 2024-11-06 | 105.46 | $109.97 | 511131 |
| 2024-11-05 | 104.45 | $107.08 | 164134 |
| 2024-11-04 | 104.18 | $106.12 | 190000 |
| 2024-11-01 | 104.20 | $106.08 | 255737 |
| 2024-10-31 | 104.29 | $103.47 | 304200 |
| 2024-10-30 | 105.28 | $105.43 | 205831 |
| 2024-10-29 | 105.92 | $105.81 | 495935 |
| 2024-10-28 | 106.62 | $105.97 | 564700 |
| 2024-10-25 | 107.47 | $105.54 | 748245 |
| 2024-10-24 | 108.69 | $102.26 | 501717 |
| 2024-10-23 | 111.24 | $110.14 | 218300 |
| 2024-10-22 | 111.89 | $111.04 | 226800 |
| 2024-10-21 | 112.41 | $111.41 | 133049 |
| 2024-10-18 | 112.94 | $112.75 | 210400 |
| 2024-10-17 | 113.17 | $114.23 | 103800 |
| 2024-10-16 | 113.00 | $114.72 | 348737 |
| 2024-10-15 | 112.66 | $114.08 | 523800 |
| 2024-10-14 | 112.46 | $113.64 | 176400 |
| 2024-10-11 | 112.37 | $113.69 | 171300 |
| 2024-10-10 | 112.28 | $112.62 | 196906 |
| 2024-10-09 | 112.52 | $113.81 | 221103 |
| 2024-10-08 | 112.46 | $112.99 | 147400 |
| 2024-10-07 | 112.67 | $113.04 | 236800 |
| 2024-10-04 | 112.94 | $113.89 | 153249 |
| 2024-10-03 | 113.02 | $111.65 | 146500 |
| 2024-10-02 | 113.85 | $112.79 | 149918 |
| 2024-10-01 | 114.53 | $114.19 | 157928 |
| 2024-09-30 | 114.92 | $114.80 | 184300 |
| 2024-09-27 | 115.22 | $114.51 | 208601 |
| 2024-09-26 | 115.68 | $114.39 | 167703 |
| 2024-09-25 | 116.30 | $113.63 | 234808 |
| 2024-09-24 | 117.29 | $115.14 | 135131 |
| 2024-09-23 | 118.02 | $118.02 | 134913 |
| 2024-09-20 | 118.00 | $117.37 | 582100 |
| 2024-09-19 | 118.17 | $119.10 | 184406 |
| 2024-09-18 | 117.81 | $119.14 | 210007 |
| 2024-09-17 | 117.36 | $118.23 | 143333 |
| 2024-09-16 | 117.10 | $117.92 | 204600 |
| 2024-09-13 | 116.87 | $117.16 | 192700 |
| 2024-09-12 | 116.83 | $115.99 | 253500 |
| 2024-09-11 | 117.15 | $114.53 | 199200 |
| 2024-09-10 | 117.99 | $113.52 | 172300 |
| 2024-09-09 | 119.31 | $117.51 | 232700 |
| 2024-09-06 | 119.65 | $118.74 | 212200 |
| 2024-09-05 | 119.64 | $119.10 | 163130 |
| 2024-09-04 | 119.49 | $119.47 | 175600 |
| 2024-09-03 | 119.15 | $117.73 | 183400 |
| 2024-08-30 | 119.27 | $120.09 | 269800 |
| 2024-08-29 | 118.63 | $117.38 | 177236 |
| 2024-08-28 | 118.68 | $115.81 | 147106 |
| 2024-08-27 | 119.20 | $116.32 | 182000 |
| 2024-08-26 | 119.64 | $118.16 | 171418 |
| 2024-08-23 | 119.55 | $118.52 | 311337 |
| 2024-08-22 | 119.29 | $116.54 | 228300 |
| 2024-08-21 | 119.54 | $117.30 | 181542 |
| 2024-08-20 | 119.55 | $116.85 | 191708 |
| 2024-08-19 | 119.66 | $119.64 | 285800 |
| 2024-08-16 | 118.85 | $119.43 | 291834 |
| 2024-08-15 | 117.88 | $118.81 | 233600 |
| 2024-08-14 | 116.84 | $117.87 | 275322 |
| 2024-08-13 | 115.82 | $118.20 | 258200 |
| 2024-08-12 | 114.44 | $115.86 | 329833 |
| 2024-08-09 | 113.46 | $114.67 | 225000 |
| 2024-08-08 | 112.60 | $113.12 | 297100 |
| 2024-08-07 | 112.03 | $111.64 | 306926 |
| 2024-08-06 | 111.78 | $110.00 | 415086 |
| 2024-08-05 | 111.96 | $108.41 | 550161 |
| 2024-08-02 | 112.67 | $111.52 | 399529 |
| 2024-08-01 | 112.51 | $112.68 | 378013 |
| 2024-07-31 | 111.92 | $111.60 | 261500 |
| 2024-07-30 | 111.52 | $111.91 | 280800 |
| 2024-07-29 | 110.90 | $109.18 | 276300 |
| 2024-07-26 | 110.99 | $111.87 | 505915 |
| 2024-07-25 | 110.22 | $112.26 | 561100 |
| 2024-07-24 | 109.14 | $110.06 | 417900 |
| 2024-07-23 | 108.50 | $108.99 | 269229 |
| 2024-07-22 | 108.05 | $109.34 | 243100 |
| 2024-07-19 | 107.39 | $108.00 | 247200 |
| 2024-07-18 | 107.01 | $108.28 | 248520 |
| 2024-07-17 | 106.45 | $109.57 | 382800 |
| 2024-07-16 | 105.37 | $111.71 | 402431 |
| 2024-07-15 | 103.39 | $109.11 | 433384 |
| 2024-07-12 | 101.83 | $104.51 | 249126 |
| 2024-07-11 | 101.43 | $103.63 | 623700 |
| 2024-07-10 | 101.27 | $102.80 | 191100 |
| 2024-07-09 | 101.38 | $102.10 | 271400 |
| 2024-07-08 | 101.80 | $102.33 | 291576 |
| 2024-07-05 | 102.29 | $102.00 | 235148 |
| 2024-07-03 | 103.05 | $103.53 | 109700 |
| 2024-07-02 | 103.55 | $104.64 | 305600 |
| 2024-07-01 | 103.86 | $104.02 | 411328 |
| 2024-06-28 | 104.48 | $104.88 | 954707 |
| 2024-06-27 | 105.03 | $105.80 | 335747 |
| 2024-06-26 | 105.46 | $106.95 | 467900 |
| 2024-06-25 | 105.67 | $105.57 | 235764 |
| 2024-06-24 | 106.42 | $106.04 | 312200 |
| 2024-06-21 | 107.25 | $106.30 | 571400 |
| 2024-06-20 | 108.22 | $107.10 | 217100 |
| 2024-06-18 | 109.20 | $109.27 | 282300 |
| 2024-06-17 | 109.76 | $109.31 | 274439 |
| 2024-06-14 | 110.47 | $108.16 | 270000 |
| 2024-06-13 | 111.74 | $110.47 | 237700 |
| 2024-06-12 | 112.60 | $114.24 | 186012 |
| 2024-06-11 | 112.48 | $110.95 | 161500 |
| 2024-06-10 | 113.41 | $111.06 | 180329 |
| 2024-06-07 | 114.55 | $112.47 | 231714 |
| 2024-06-06 | 115.50 | $114.84 | 277046 |
| 2024-06-05 | 115.94 | $116.03 | 119203 |
| 2024-06-04 | 116.12 | $114.57 | 156438 |
| 2024-06-03 | 116.81 | $117.55 | 117200 |
| 2024-05-31 | 116.73 | $117.92 | 178700 |
| 2024-05-30 | 116.52 | $117.21 | 134800 |
| 2024-05-29 | 116.52 | $116.00 | 151738 |
| 2024-05-28 | 116.92 | $118.33 | 160000 |
| 2024-05-24 | 116.69 | $118.68 | 153939 |
| 2024-05-23 | 116.32 | $116.24 | 137741 |
| 2024-05-22 | 116.67 | $116.76 | 170600 |
| 2024-05-21 | 116.95 | $119.35 | 285631 |
| 2024-05-20 | 116.51 | $120.73 | 300714 |
| 2024-05-17 | 115.55 | $117.53 | 367100 |
| 2024-05-16 | 115.44 | $117.24 | 221315 |
| 2024-05-15 | 115.44 | $115.87 | 134100 |
| 2024-05-14 | 115.91 | $116.64 | 159932 |
| 2024-05-13 | 116.28 | $118.04 | 150900 |
| 2024-05-10 | 116.33 | $119.21 | 116145 |
| 2024-05-09 | 116.07 | $120.51 | 156600 |
| 2024-05-08 | 115.39 | $118.50 | 173300 |
| 2024-05-07 | 115.25 | $119.02 | 280910 |
| 2024-05-06 | 114.98 | $116.61 | 293806 |
| 2024-05-03 | 115.47 | $116.35 | 166600 |
| 2024-05-02 | 116.22 | $114.86 | 168031 |
| 2024-05-01 | 117.65 | $114.73 | 318329 |
| 2024-04-30 | 119.50 | $112.98 | 347237 |
| 2024-04-29 | 122.35 | $115.35 | 394624 |
| 2024-04-26 | 125.09 | $115.71 | 626200 |
| 2024-04-25 | 128.33 | $114.61 | 1.1M |
| 2024-04-24 | 132.60 | $132.03 | 354126 |
| 2024-04-23 | 132.25 | $132.50 | 340401 |
| 2024-04-22 | 131.64 | $130.59 | 231635 |
| 2024-04-19 | 131.44 | $130.41 | 215900 |
| 2024-04-18 | 131.22 | $128.72 | 188332 |
| 2024-04-17 | 131.43 | $129.64 | 150841 |
| 2024-04-16 | 131.34 | $130.32 | 201526 |
| 2024-04-15 | 130.96 | $131.07 | 245300 |
| 2024-04-12 | 130.21 | $132.07 | 210733 |
| 2024-04-11 | 128.92 | $131.38 | 214087 |
| 2024-04-10 | 127.52 | $129.47 | 371100 |
| 2024-04-09 | 126.38 | $125.93 | 79846 |
| 2024-04-08 | 126.06 | $125.73 | 130000 |
| 2024-04-05 | 125.71 | $124.77 | 145000 |
| 2024-04-04 | 125.54 | $123.18 | 128520 |
| 2024-04-03 | 125.80 | $124.87 | 95300 |
| 2024-04-02 | 125.54 | $123.66 | 184030 |
| 2024-04-01 | 125.56 | $125.52 | 183400 |
| 2024-03-28 | 124.95 | $127.54 | 215900 |
| 2024-03-27 | 123.52 | $126.21 | 141515 |
| 2024-03-26 | 122.16 | $123.85 | 201600 |
| 2024-03-25 | 121.23 | $122.81 | 172500 |
| 2024-03-22 | 120.39 | $121.50 | 175700 |
| 2024-03-21 | 119.76 | $122.86 | 203100 |
| 2024-03-20 | 118.55 | $120.11 | 139940 |
| 2024-03-19 | 117.93 | $117.46 | 295600 |
| 2024-03-18 | 118.00 | $118.85 | 213600 |
| 2024-03-15 | 117.64 | $118.68 | 478500 |
| 2024-03-14 | 117.25 | $117.81 | 178541 |
| 2024-03-13 | 117.04 | $120.36 | 200014 |
| 2024-03-12 | 115.98 | $118.73 | 140000 |
| 2024-03-11 | 115.21 | $116.53 | 179700 |
| 2024-03-08 | 114.97 | $115.83 | 137000 |
| 2024-03-07 | 114.91 | $114.77 | 138800 |
| 2024-03-06 | 115.19 | $115.17 | 112200 |
| 2024-03-05 | 115.40 | $114.64 | 113300 |
| 2024-03-04 | 115.84 | $114.83 | 136600 |
| 2024-03-01 | 116.32 | $115.04 | 163900 |
| 2024-02-29 | 116.84 | $114.50 | 264242 |
| 2024-02-28 | 117.64 | $115.89 | 186800 |
| 2024-02-27 | 118.17 | $116.22 | 221146 |
| 2024-02-26 | 118.70 | $117.15 | 138137 |
| 2024-02-23 | 119.03 | $117.54 | 136100 |
| 2024-02-22 | 119.28 | $118.83 | 203200 |
| 2024-02-21 | 119.17 | $117.29 | 209300 |
| 2024-02-20 | 119.48 | $117.27 | 257724 |
| 2024-02-16 | 119.85 | $118.37 | 340600 |
| 2024-02-15 | 119.91 | $119.34 | 213949 |
| 2024-02-14 | 119.64 | $120.61 | 204627 |
| 2024-02-13 | 118.88 | $117.73 | 297700 |
| 2024-02-12 | 118.82 | $119.01 | 174540 |
| 2024-02-09 | 118.32 | $118.37 | 174243 |
| 2024-02-08 | 117.87 | $116.95 | 179540 |
| 2024-02-07 | 117.75 | $116.05 | 239300 |
| 2024-02-06 | 117.84 | $115.83 | 229733 |
| 2024-02-05 | 117.99 | $117.32 | 276800 |
| 2024-02-02 | 117.66 | $116.09 | 192349 |
| 2024-02-01 | 117.60 | $119.68 | 353509 |
| 2024-01-31 | 116.36 | $114.77 | 347018 |
| 2024-01-30 | 116.36 | $117.55 | 234000 |
| 2024-01-29 | 115.44 | $116.54 | 224845 |
| 2024-01-26 | 114.62 | $115.86 | 132912 |
| 2024-01-25 | 113.79 | $115.04 | 184400 |
| 2024-01-24 | 113.03 | $114.25 | 126100 |
| 2024-01-23 | 112.32 | $114.71 | 122400 |
| 2024-01-22 | 111.29 | $115.36 | 188200 |
| 2024-01-19 | 109.83 | $112.87 | 275500 |
| 2024-01-18 | 108.83 | $110.52 | 160200 |
| 2024-01-17 | 108.36 | $110.12 | 143800 |
| 2024-01-16 | 107.93 | $110.09 | 156105 |
| 2024-01-12 | 107.42 | $110.11 | 167706 |
| 2024-01-11 | 106.81 | $108.82 | 246014 |
| 2024-01-10 | 106.50 | $109.48 | 221136 |
| 2024-01-09 | 105.93 | $106.59 | 149500 |
| 2024-01-08 | 106.19 | $108.27 | 224138 |
| 2024-01-05 | 106.00 | $106.28 | 173146 |
| 2024-01-04 | 106.43 | $106.50 | 250300 |
| 2024-01-03 | 106.92 | $105.21 | 215000 |
| 2024-01-02 | 107.95 | $106.95 | 225606 |
| 2023-12-29 | 108.68 | $108.39 | 200700 |
| 2023-12-28 | 109.13 | $108.40 | 198403 |
| 2023-12-27 | 109.70 | $109.39 | 145115 |
| 2023-12-26 | 110.09 | $110.68 | 135326 |
| 2023-12-22 | 110.17 | $109.93 | 170900 |
| 2023-12-21 | 110.51 | $110.46 | 168129 |
| 2023-12-20 | 110.77 | $108.94 | 205000 |
| 2023-12-19 | 111.58 | $110.39 | 253900 |
| 2023-12-18 | 112.10 | $109.14 | 264419 |
| 2023-12-15 | 113.13 | $110.88 | 537100 |
| 2023-12-14 | 113.83 | $110.57 | 373100 |
| 2023-12-13 | 114.76 | $115.20 | 278108 |
| 2023-12-12 | 114.41 | $114.43 | 226600 |
| 2023-12-11 | 114.20 | $114.71 | 167831 |
| 2023-12-08 | 113.83 | $113.96 | 143900 |
| 2023-12-07 | 113.60 | $113.48 | 166010 |
| 2023-12-06 | 113.45 | $112.93 | 161800 |
| 2023-12-05 | 113.42 | $113.89 | 194826 |
| 2023-12-04 | 113.05 | $114.05 | 272447 |
| 2023-12-01 | 112.53 | $112.92 | 313911 |
| 2023-11-30 | 112.22 | $112.00 | 346728 |
| 2023-11-29 | 112.13 | $110.79 | 179511 |
| 2023-11-28 | 112.36 | $110.22 | 130900 |
| 2023-11-27 | 112.81 | $112.23 | 136441 |
| 2023-11-24 | 112.68 | $112.20 | 80600 |
| 2023-11-22 | 112.50 | $111.42 | 148415 |
| 2023-11-21 | 112.50 | $112.01 | 181532 |
| 2023-11-20 | 112.27 | $112.25 | 259600 |
| 2023-11-17 | 111.89 | $111.89 | 298900 |
| 2023-11-16 | 111.49 | $110.80 | 168617 |
| 2023-11-15 | 111.32 | $112.05 | 203200 |
| 2023-11-14 | 110.67 | $110.99 | 303600 |
| 2023-11-13 | 110.18 | $108.29 | 224900 |
| 2023-11-10 | 110.40 | $109.17 | 154615 |
| 2023-11-09 | 110.36 | $109.17 | 148400 |
| 2023-11-08 | 110.26 | $109.07 | 127304 |
| 2023-11-07 | 110.12 | $108.86 | 183714 |
| 2023-11-06 | 109.98 | $109.88 | 164610 |
| 2023-11-03 | 109.44 | $109.10 | 188930 |
| 2023-11-02 | 108.98 | $109.37 | 181600 |
| 2023-11-01 | 108.28 | $107.40 | 214200 |
| 2023-10-31 | 108.01 | $108.92 | 260100 |
| 2023-10-30 | 107.16 | $108.96 | 368500 |
| 2023-10-27 | 106.06 | $107.10 | 312224 |
| 2023-10-26 | 105.28 | $110.31 | 536419 |
| 2023-10-25 | 103.27 | $101.43 | 268026 |
| 2023-10-24 | 103.61 | $101.81 | 270900 |
| 2023-10-23 | 103.88 | $101.91 | 176100 |
| 2023-10-20 | 104.13 | $101.77 | 279400 |
| 2023-10-19 | 104.46 | $103.68 | 359000 |
| 2023-10-18 | 104.21 | $104.51 | 197229 |
| 2023-10-17 | 103.60 | $105.66 | 376300 |
| 2023-10-16 | 102.47 | $102.71 | 229600 |
| 2023-10-13 | 101.98 | $99.65 | 110842 |
| 2023-10-12 | 102.31 | $100.38 | 101800 |
| 2023-10-11 | 102.46 | $101.35 | 129600 |
| 2023-10-10 | 102.29 | $100.78 | 177549 |
| 2023-10-09 | 102.22 | $101.51 | 243239 |
| 2023-10-06 | 101.86 | $100.73 | 272609 |
| 2023-10-05 | 101.63 | $101.04 | 272001 |
| 2023-10-04 | 101.20 | $100.57 | 212220 |
| 2023-10-03 | 100.79 | $99.91 | 207127 |
| 2023-10-02 | 100.45 | $100.14 | 183908 |
| 2023-09-29 | 99.92 | $100.38 | 159561 |
| 2023-09-28 | 99.16 | $100.92 | 245100 |
| 2023-09-27 | 98.02 | $97.45 | 141200 |
| 2023-09-26 | 97.70 | $97.30 | 193900 |
| 2023-09-25 | 97.32 | $98.44 | 334400 |
| 2023-09-22 | 96.47 | $97.18 | 299900 |
| 2023-09-21 | 95.80 | $95.94 | 144300 |
| 2023-09-20 | 95.35 | $95.48 | 88321 |
| 2023-09-19 | 94.93 | $96.40 | 137424 |
| 2023-09-18 | 94.11 | $95.77 | 123700 |
| 2023-09-15 | 93.29 | $95.88 | 458422 |
| 2023-09-14 | 92.25 | $95.69 | 199002 |
| 2023-09-13 | 91.04 | $95.49 | 232100 |
| 2023-09-12 | 89.63 | $92.83 | 154926 |
| 2023-09-11 | 88.78 | $91.18 | 198200 |
| 2023-09-08 | 88.28 | $88.15 | 88500 |
| 2023-09-07 | 88.65 | $88.97 | 145000 |
| 2023-09-06 | 88.88 | $90.24 | 122700 |
| 2023-09-05 | 88.78 | $90.24 | 164806 |
| 2023-09-01 | 88.68 | $91.67 | 177613 |
| 2023-08-31 | 88.15 | $89.32 | 130106 |
| 2023-08-30 | 88.28 | $89.03 | 88700 |
| 2023-08-29 | 88.57 | $89.47 | 100575 |
| 2023-08-28 | 88.83 | $89.19 | 88036 |
| 2023-08-25 | 89.27 | $89.40 | 95400 |
| 2023-08-24 | 89.77 | $88.99 | 101800 |
| 2023-08-23 | 90.55 | $89.79 | 100921 |
| 2023-08-22 | 91.28 | $89.80 | 134600 |
| 2023-08-21 | 92.20 | $90.50 | 121459 |
| 2023-08-18 | 93.12 | $90.88 | 423604 |
| 2023-08-17 | 94.15 | $91.61 | 131320 |
| 2023-08-16 | 95.18 | $93.03 | 143800 |
| 2023-08-15 | 96.00 | $93.38 | 154100 |
| 2023-08-14 | 96.88 | $94.78 | 139400 |
| 2023-08-11 | 97.51 | $95.98 | 116423 |
| 2023-08-10 | 97.90 | $96.20 | 115500 |
| 2023-08-09 | 98.29 | $96.23 | 104500 |
| 2023-08-08 | 98.73 | $96.81 | 137000 |
| 2023-08-07 | 99.08 | $99.44 | 436500 |
| 2023-08-04 | 98.64 | $99.84 | 320135 |
| 2023-08-03 | 97.97 | $98.75 | 211504 |
| 2023-08-02 | 97.47 | $97.10 | 118911 |
| 2023-08-01 | 97.38 | $97.69 | 199910 |
| 2023-07-31 | 97.06 | $95.28 | 258400 |
| 2023-07-28 | 97.43 | $95.42 | 196633 |
| 2023-07-27 | 97.81 | $97.65 | 320700 |
| 2023-07-26 | 97.56 | $97.36 | 212503 |
| 2023-07-25 | 97.32 | $96.83 | 94105 |
| 2023-07-24 | 97.18 | $96.75 | 115006 |
| 2023-07-21 | 97.02 | $97.46 | 140600 |
| 2023-07-20 | 96.58 | $97.57 | 128600 |
| 2023-07-19 | 96.00 | $97.88 | 141000 |
| 2023-07-18 | 95.19 | $97.52 | 190328 |
| 2023-07-17 | 94.31 | $95.71 | 98500 |
| 2023-07-14 | 93.80 | $94.81 | 115016 |
| 2023-07-13 | 93.48 | $95.34 | 76817 |
| 2023-07-12 | 92.92 | $95.31 | 147200 |
| 2023-07-11 | 92.27 | $94.32 | 154400 |
| 2023-07-10 | 91.80 | $94.36 | 189210 |
| 2023-07-07 | 91.24 | $91.97 | 272232 |
| 2023-07-06 | 91.34 | $91.68 | 128432 |
| 2023-07-05 | 91.58 | $91.96 | 187242 |
| 2023-07-03 | 91.81 | $93.68 | 106926 |
| 2023-06-30 | 91.58 | $93.33 | 278180 |
| 2023-06-29 | 91.44 | $92.69 | 213017 |
| 2023-06-28 | 91.51 | $92.21 | 206400 |
| 2023-06-27 | 91.78 | $93.18 | 234710 |
| 2023-06-26 | 91.84 | $91.77 | 174900 |
| 2023-06-23 | 92.40 | $92.74 | 974324 |
| 2023-06-22 | 92.81 | $92.98 | 224502 |
| 2023-06-21 | 93.27 | $93.61 | 185633 |
| 2023-06-20 | 93.66 | $94.39 | 269146 |
| 2023-06-16 | 93.93 | $93.82 | 569620 |
| 2023-06-15 | 94.47 | $94.14 | 240700 |
| 2023-06-14 | 95.05 | $94.39 | 209438 |
| 2023-06-13 | 95.72 | $94.70 | 190617 |
| 2023-06-12 | 96.45 | $95.63 | 207500 |
| 2023-06-09 | 97.08 | $96.65 | 418600 |
| 2023-06-08 | 97.54 | $97.55 | 168900 |
| 2023-06-07 | 97.83 | $99.10 | 249000 |
| 2023-06-06 | 97.72 | $98.90 | 231715 |
| 2023-06-05 | 97.65 | $97.18 | 165227 |
| 2023-06-02 | 98.14 | $100.15 | 234000 |
| 2023-06-01 | 97.81 | $97.40 | 140607 |
| 2023-05-31 | 98.29 | $98.54 | 222200 |
| 2023-05-30 | 98.53 | $98.44 | 129200 |
| 2023-05-26 | 98.88 | $97.00 | 138000 |
| 2023-05-25 | 99.76 | $96.68 | 123034 |
| 2023-05-24 | 100.94 | $97.35 | 164020 |
| 2023-05-23 | 102.17 | $99.13 | 126736 |
| 2023-05-22 | 103.10 | $100.69 | 112143 |
| 2023-05-19 | 103.71 | $101.86 | 124349 |
| 2023-05-18 | 104.06 | $103.20 | 100939 |
| 2023-05-17 | 104.04 | $103.27 | 162600 |
| 2023-05-16 | 103.96 | $103.02 | 103003 |
| 2023-05-15 | 103.91 | $103.03 | 280700 |
| 2023-05-12 | 103.82 | $102.00 | 246700 |
| 2023-05-11 | 103.99 | $101.49 | 211900 |
| 2023-05-10 | 104.32 | $103.40 | 116909 |
| 2023-05-09 | 104.08 | $103.78 | 115430 |
| 2023-05-08 | 103.62 | $103.73 | 117129 |
| 2023-05-05 | 103.03 | $104.80 | 168730 |
| 2023-05-04 | 101.93 | $101.87 | 160415 |
| 2023-05-03 | 101.49 | $101.06 | 151411 |
| 2023-05-02 | 101.16 | $101.84 | 153239 |
| 2023-05-01 | 100.47 | $100.79 | 188300 |
| 2023-04-28 | 99.94 | $103.03 | 215400 |
| 2023-04-27 | 98.55 | $102.70 | 305848 |
| 2023-04-26 | 96.93 | $95.31 | 200426 |
| 2023-04-25 | 97.28 | $95.90 | 123100 |
| 2023-04-24 | 97.49 | $96.54 | 74000 |
| 2023-04-21 | 97.53 | $96.87 | 151346 |
| 2023-04-20 | 97.45 | $96.93 | 98900 |
| 2023-04-19 | 97.31 | $97.61 | 121300 |
| 2023-04-18 | 96.90 | $96.20 | 169416 |
| 2023-04-17 | 96.82 | $96.72 | 89703 |
| 2023-04-14 | 96.53 | $96.06 | 117900 |
| 2023-04-13 | 96.36 | $96.51 | 88724 |
| 2023-04-12 | 95.98 | $95.97 | 134644 |
| 2023-04-11 | 95.67 | $96.31 | 160000 |
| 2023-04-10 | 95.16 | $95.60 | 211300 |
| 2023-04-06 | 94.74 | $93.26 | 210500 |
| 2023-04-05 | 94.94 | $93.07 | 173100 |
| 2023-04-04 | 95.23 | $93.73 | 162518 |
| 2023-04-03 | 95.35 | $95.84 | 161518 |
| 2023-03-31 | 94.79 | $95.37 | 209254 |
| 2023-03-30 | 94.24 | $94.12 | 149033 |
| 2023-03-29 | 93.93 | $94.59 | 166600 |
| 2023-03-28 | 93.39 | $94.15 | 193000 |
| 2023-03-27 | 92.85 | $93.04 | 151104 |
| 2023-03-24 | 92.52 | $93.03 | 198106 |
| 2023-03-23 | 92.10 | $92.29 | 213245 |
| 2023-03-22 | 91.81 | $91.43 | 229800 |
| 2023-03-21 | 91.72 | $94.56 | 253726 |
| 2023-03-20 | 90.60 | $90.95 | 237400 |
| 2023-03-17 | 90.37 | $89.54 | 469400 |
| 2023-03-16 | 90.54 | $93.05 | 195300 |
| 2023-03-15 | 89.62 | $92.00 | 284103 |
| 2023-03-14 | 88.83 | $91.69 | 333300 |
| 2023-03-13 | 87.97 | $88.08 | 319700 |
| 2023-03-10 | 88.07 | $88.21 | 322634 |
| 2023-03-09 | 88.17 | $88.17 | 311602 |
| 2023-03-08 | 88.31 | $87.54 | 177400 |
| 2023-03-07 | 88.68 | $88.31 | 153400 |
| 2023-03-06 | 88.91 | $89.08 | 172500 |
| 2023-03-03 | 88.94 | $90.06 | 116400 |
| 2023-03-02 | 88.68 | $89.16 | 184600 |
| 2023-03-01 | 88.65 | $88.64 | 177501 |
| 2023-02-28 | 88.80 | $88.25 | 147100 |
| 2023-02-27 | 89.10 | $88.62 | 97400 |
| 2023-02-24 | 89.36 | $88.69 | 146431 |
| 2023-02-23 | 89.66 | $88.71 | 124800 |
| 2023-02-22 | 90.02 | $89.36 | 185700 |
| 2023-02-21 | 90.26 | $88.17 | 199000 |
| 2023-02-17 | 90.93 | $91.05 | 184800 |
| 2023-02-16 | 90.82 | $91.20 | 198930 |
| 2023-02-15 | 90.64 | $90.53 | 190207 |
| 2023-02-14 | 90.63 | $90.19 | 175427 |
| 2023-02-13 | 90.71 | $90.04 | 166728 |
| 2023-02-10 | 90.86 | $89.55 | 152300 |
| 2023-02-09 | 91.19 | $90.52 | 245700 |
| 2023-02-08 | 91.28 | $93.28 | 333800 |
| 2023-02-07 | 90.50 | $90.07 | 208900 |
| 2023-02-06 | 90.56 | $88.27 | 188778 |
| 2023-02-03 | 91.19 | $89.57 | 303600 |
| 2023-02-02 | 91.55 | $91.05 | 445346 |
| 2023-02-01 | 91.50 | $91.76 | 208929 |
| 2023-01-31 | 91.19 | $92.18 | 200700 |
| 2023-01-30 | 90.68 | $90.94 | 143500 |
| 2023-01-27 | 90.44 | $90.53 | 167700 |
| 2023-01-26 | 90.26 | $91.11 | 198836 |
| 2023-01-25 | 89.86 | $90.50 | 189344 |
| 2023-01-24 | 89.55 | $90.91 | 122200 |
| 2023-01-23 | 89.04 | $91.68 | 297000 |
| 2023-01-20 | 88.18 | $89.06 | 294243 |
| 2023-01-19 | 87.97 | $88.00 | 301000 |
| 2023-01-18 | 88.05 | $86.64 | 173600 |
| 2023-01-17 | 88.59 | $87.70 | 174800 |
| 2023-01-13 | 88.91 | $89.54 | 150541 |
| 2023-01-12 | 88.72 | $90.12 | 166642 |
| 2023-01-11 | 88.32 | $89.58 | 148900 |
| 2023-01-10 | 88.00 | $89.79 | 214400 |
| 2023-01-09 | 87.55 | $90.13 | 217900 |
| 2023-01-06 | 86.92 | $89.31 | 243500 |
| 2023-01-05 | 86.42 | $88.00 | 317447 |
| 2023-01-04 | 86.26 | $86.70 | 179500 |
| 2023-01-03 | 86.49 | $88.00 | 307291 |
| 2022-12-30 | 86.39 | $86.91 | 87500 |
| 2022-12-29 | 86.63 | $88.13 | 197947 |
| 2022-12-28 | 86.58 | $87.30 | 137028 |
| 2022-12-27 | 86.80 | $87.90 | 128000 |
| 2022-12-23 | 86.91 | $87.93 | 123130 |
| 2022-12-22 | 87.06 | $87.96 | 181212 |
| 2022-12-21 | 87.26 | $87.85 | 167300 |
| 2022-12-20 | 87.58 | $86.70 | 148900 |
| 2022-12-19 | 88.35 | $86.55 | 141149 |
| 2022-12-16 | 89.37 | $88.53 | 971904 |
| 2022-12-15 | 90.00 | $87.48 | 180500 |
| 2022-12-14 | 91.11 | $90.93 | 194800 |
| 2022-12-13 | 91.38 | $92.70 | 229600 |
| 2022-12-12 | 91.16 | $91.85 | 187400 |
| 2022-12-09 | 91.17 | $91.08 | 203500 |
| 2022-12-08 | 91.43 | $90.70 | 160545 |
| 2022-12-07 | 91.87 | $90.23 | 107100 |
| 2022-12-06 | 92.56 | $90.95 | 111100 |
| 2022-12-05 | 93.16 | $91.59 | 124400 |
| 2022-12-02 | 93.69 | $93.51 | 107400 |
| 2022-12-01 | 93.71 | $93.66 | 100606 |
| 2022-11-30 | 93.68 | $93.86 | 205800 |
| 2022-11-29 | 93.56 | $92.55 | 146609 |
| 2022-11-28 | 93.81 | $92.66 | 287000 |
| 2022-11-25 | 94.06 | $93.32 | 72700 |
| 2022-11-23 | 94.13 | $94.06 | 194106 |
| 2022-11-22 | 93.96 | $96.00 | 229022 |
| 2022-11-21 | 93.11 | $93.99 | 284201 |
| 2022-11-18 | 92.70 | $90.00 | 334547 |
| 2022-11-17 | 93.43 | $89.63 | 193100 |
| 2022-11-16 | 94.40 | $90.16 | 193426 |
| 2022-11-15 | 95.39 | $91.85 | 330507 |
| 2022-11-14 | 96.01 | $90.88 | 387700 |
| 2022-11-11 | 97.01 | $93.61 | 447145 |
| 2022-11-10 | 97.30 | $94.33 | 415246 |
| 2022-11-09 | 97.36 | $93.12 | 224400 |
| 2022-11-08 | 97.74 | $95.35 | 163400 |
| 2022-11-07 | 97.41 | $94.38 | 139230 |
| 2022-11-04 | 97.22 | $95.43 | 175300 |
| 2022-11-03 | 96.58 | $94.50 | 273300 |
| 2022-11-02 | 95.99 | $94.95 | 310714 |
| 2022-11-01 | 95.04 | $96.90 | 283704 |
| 2022-10-31 | 93.18 | $98.45 | 486100 |
| 2022-10-28 | 90.33 | $95.15 | 303100 |
| 2022-10-27 | 87.84 | $94.21 | 645900 |
| 2022-10-26 | 85.05 | $86.56 | 183204 |
| 2022-10-25 | 84.03 | $86.66 | 213100 |
| 2022-10-24 | 82.71 | $84.20 | 202500 |
| 2022-10-21 | 81.86 | $83.63 | 154530 |
| 2022-10-20 | 80.98 | $81.36 | 164600 |
| 2022-10-19 | 80.61 | $81.97 | 198325 |
| 2022-10-18 | 79.95 | $82.77 | 182000 |
| 2022-10-17 | 78.88 | $81.52 | 240000 |
| 2022-10-14 | 77.96 | $78.26 | 205249 |
| 2022-10-13 | 77.86 | $79.15 | 659441 |
| 2022-10-12 | 77.47 | $78.39 | 222100 |
| 2022-10-11 | 77.23 | $78.27 | 198149 |
| 2022-10-10 | 76.98 | $77.50 | 125900 |
| 2022-10-07 | 76.93 | $77.79 | 184700 |
| 2022-10-06 | 76.78 | $78.76 | 143440 |
| 2022-10-05 | 76.30 | $78.81 | 157836 |
| 2022-10-04 | 75.71 | $78.94 | 239626 |
| 2022-10-03 | 74.96 | $74.72 | 336038 |
| 2022-09-30 | 75.40 | $73.35 | 442900 |
| 2022-09-29 | 76.40 | $75.46 | 192300 |
| 2022-09-28 | 76.95 | $75.74 | 214512 |
| 2022-09-27 | 77.55 | $74.46 | 223500 |
| 2022-09-26 | 78.69 | $76.15 | 135800 |
| 2022-09-23 | 79.54 | $77.82 | 166611 |
| 2022-09-22 | 80.03 | $79.09 | 139527 |
| 2022-09-21 | 80.23 | $80.25 | 152800 |
| 2022-09-20 | 80.08 | $81.43 | 327500 |
| 2022-09-19 | 79.51 | $81.37 | 292634 |
| 2022-09-16 | 78.82 | $78.23 | 760200 |
| 2022-09-15 | 78.96 | $78.50 | 376400 |
| 2022-09-14 | 79.04 | $78.60 | 401700 |
| 2022-09-13 | 79.10 | $78.34 | 358322 |
| 2022-09-12 | 79.23 | $80.50 | 213019 |
| 2022-09-09 | 78.70 | $79.99 | 189242 |
| 2022-09-08 | 78.19 | $78.80 | 215029 |
| 2022-09-07 | 77.94 | $79.12 | 255345 |
| 2022-09-06 | 77.53 | $76.18 | 240500 |
| 2022-09-02 | 77.95 | $74.86 | 209904 |
| 2022-09-01 | 78.86 | $76.75 | 168200 |
| 2022-08-31 | 79.36 | $77.96 | 258900 |
| 2022-08-30 | 79.55 | $77.45 | 142600 |
| 2022-08-29 | 79.92 | $77.21 | 157000 |
| 2022-08-26 | 80.42 | $77.82 | 185100 |
| 2022-08-25 | 80.80 | $80.33 | 141946 |
| 2022-08-24 | 80.42 | $78.54 | 116830 |
| 2022-08-23 | 80.48 | $77.03 | 148710 |
| 2022-08-22 | 80.98 | $76.96 | 113800 |
| 2022-08-19 | 81.57 | $78.34 | 135612 |
| 2022-08-18 | 81.78 | $80.57 | 143932 |
| 2022-08-17 | 81.28 | $80.53 | 107006 |
| 2022-08-16 | 80.61 | $81.75 | 157330 |
| 2022-08-15 | 79.34 | $80.58 | 171025 |
| 2022-08-12 | 78.12 | $79.66 | 171900 |
| 2022-08-11 | 76.86 | $77.81 | 139800 |
| 2022-08-10 | 75.86 | $77.97 | 158400 |
| 2022-08-09 | 74.56 | $75.04 | 138019 |
| 2022-08-08 | 73.86 | $75.33 | 259500 |
| 2022-08-05 | 72.88 | $73.06 | 133400 |
| 2022-08-04 | 72.38 | $73.76 | 133836 |
| 2022-08-03 | 71.53 | $73.29 | 139903 |
| 2022-08-02 | 70.61 | $71.66 | 184700 |
| 2022-08-01 | 69.99 | $72.73 | 161400 |
| 2022-07-29 | 68.89 | $73.26 | 245847 |
| 2022-07-28 | 67.38 | $72.11 | 287115 |
| 2022-07-27 | 65.90 | $65.30 | 285000 |
| 2022-07-26 | 66.27 | $64.66 | 319829 |
| 2022-07-25 | 66.94 | $68.41 | 149741 |
| 2022-07-22 | 66.57 | $67.62 | 145900 |
| 2022-07-21 | 66.40 | $67.92 | 207530 |
| 2022-07-20 | 66.10 | $67.84 | 158229 |
| 2022-07-19 | 65.79 | $67.15 | 191515 |
| 2022-07-18 | 65.65 | $64.62 | 218700 |
| 2022-07-15 | 66.30 | $65.24 | 316607 |
| 2022-07-14 | 66.92 | $64.24 | 217226 |
| 2022-07-13 | 68.01 | $66.75 | 192100 |
| 2022-07-12 | 68.56 | $67.30 | 255113 |
| 2022-07-11 | 69.07 | $67.84 | 146600 |
| 2022-07-08 | 69.52 | $69.47 | 156100 |
| 2022-07-07 | 69.56 | $69.79 | 158900 |
| 2022-07-06 | 69.51 | $69.38 | 193203 |
| 2022-07-05 | 69.58 | $70.53 | 171124 |
| 2022-07-01 | 69.31 | $70.10 | 145182 |
| 2022-06-30 | 69.13 | $69.51 | 214000 |
| 2022-06-29 | 69.10 | $70.39 | 178927 |
| 2022-06-28 | 68.80 | $70.11 | 189706 |
| 2022-06-27 | 68.54 | $70.63 | 178600 |
| 2022-06-24 | 68.07 | $71.38 | 783000 |
| 2022-06-23 | 67.28 | $69.21 | 250600 |
| 2022-06-22 | 67.03 | $68.47 | 227316 |
| 2022-06-21 | 66.99 | $67.02 | 209145 |
| 2022-06-17 | 67.43 | $66.38 | 512100 |
| 2022-06-16 | 68.20 | $64.73 | 259017 |
| 2022-06-15 | 69.68 | $69.83 | 217900 |
| 2022-06-14 | 69.90 | $67.54 | 337805 |
| 2022-06-13 | 70.90 | $70.01 | 270839 |
| 2022-06-10 | 71.35 | $71.27 | 201011 |
| 2022-06-09 | 71.51 | $71.15 | 158300 |
| 2022-06-08 | 71.76 | $72.04 | 142900 |
| 2022-06-07 | 71.78 | $72.89 | 222200 |
| 2022-06-06 | 71.55 | $72.49 | 143237 |
| 2022-06-03 | 71.40 | $71.26 | 197300 |
| 2022-06-02 | 71.62 | $71.26 | 236913 |
| 2022-06-01 | 71.90 | $71.60 | 209214 |
| 2022-05-31 | 72.14 | $74.65 | 188000 |
| 2022-05-27 | 71.48 | $73.71 | 114300 |
| 2022-05-26 | 70.98 | $71.47 | 118600 |
| 2022-05-25 | 71.09 | $70.48 | 220108 |
| 2022-05-24 | 71.56 | $69.04 | 258933 |
| 2022-05-23 | 72.61 | $71.21 | 200300 |
| 2022-05-20 | 73.20 | $72.37 | 139241 |
| 2022-05-19 | 73.55 | $72.93 | 157000 |
| 2022-05-18 | 73.81 | $73.77 | 149100 |
| 2022-05-17 | 73.85 | $75.06 | 168900 |
| 2022-05-16 | 73.50 | $72.52 | 143714 |
| 2022-05-13 | 73.87 | $73.90 | 212132 |
| 2022-05-12 | 73.89 | $72.85 | 374764 |
| 2022-05-11 | 74.23 | $72.01 | 218400 |
| 2022-05-10 | 74.91 | $71.98 | 174700 |
| 2022-05-09 | 75.74 | $72.68 | 385511 |
| 2022-05-06 | 76.51 | $74.72 | 188700 |
| 2022-05-05 | 76.78 | $74.87 | 155800 |
| 2022-05-04 | 77.03 | $77.62 | 222200 |
| 2022-05-03 | 76.43 | $75.81 | 192121 |
| 2022-05-02 | 76.25 | $76.16 | 530700 |
| 2022-04-29 | 75.89 | $79.78 | 657300 |
| 2022-04-28 | 74.28 | $77.94 | 673200 |
| 2022-04-27 | 72.88 | $69.50 | 376746 |
| 2022-04-26 | 73.83 | $70.72 | 213712 |
| 2022-04-25 | 74.59 | $73.25 | 247548 |
| 2022-04-22 | 74.68 | $72.05 | 160948 |
| 2022-04-21 | 75.15 | $74.00 | 161300 |
| 2022-04-20 | 75.08 | $74.81 | 243900 |
| 2022-04-19 | 74.69 | $76.09 | 238437 |
| 2022-04-18 | 73.79 | $75.08 | 228000 |
| 2022-04-14 | 72.99 | $74.14 | 155520 |
| 2022-04-13 | 72.29 | $72.95 | 108400 |
| 2022-04-12 | 71.78 | $71.73 | 136224 |
| 2022-04-11 | 71.54 | $71.47 | 147026 |
| 2022-04-08 | 71.31 | $70.93 | 137222 |
| 2022-04-07 | 71.19 | $70.82 | 145945 |
| 2022-04-06 | 71.06 | $72.15 | 403049 |
| 2022-04-05 | 70.47 | $70.61 | 220000 |
| 2022-04-04 | 70.22 | $70.41 | 220221 |
| 2022-04-01 | 69.97 | $69.96 | 205800 |
| 2022-03-31 | 69.80 | $70.34 | 394418 |
| 2022-03-30 | 69.47 | $69.04 | 220836 |
| 2022-03-29 | 69.46 | $71.68 | 339435 |
| 2022-03-28 | 68.62 | $70.22 | 257929 |
| 2022-03-25 | 68.06 | $70.17 | 306500 |
| 2022-03-24 | 67.39 | $68.02 | 470945 |
| 2022-03-23 | 67.27 | $68.90 | 490741 |
| 2022-03-22 | 66.85 | $69.31 | 335415 |
| 2022-03-21 | 66.23 | $67.79 | 351443 |
| 2022-03-18 | 65.97 | $70.01 | 808100 |
| 2022-03-17 | 64.97 | $67.58 | 335300 |
| 2022-03-16 | 64.56 | $68.18 | 406900 |
| 2022-03-15 | 63.91 | $66.43 | 292729 |
| 2022-03-14 | 63.71 | $66.68 | 343924 |
| 2022-03-11 | 63.43 | $64.31 | 257138 |
| 2022-03-10 | 63.89 | $64.12 | 349121 |
| 2022-03-09 | 64.56 | $64.85 | 418827 |
| 2022-03-08 | 65.20 | $60.02 | 675427 |
| 2022-03-07 | 67.55 | $61.72 | 920500 |
| 2022-03-04 | 69.91 | $67.29 | 283840 |
| 2022-03-03 | 71.04 | $69.36 | 363200 |
| 2022-03-02 | 71.78 | $70.10 | 372300 |
| 2022-03-01 | 72.45 | $66.99 | 356800 |
| 2022-02-28 | 74.24 | $72.04 | 332100 |
| 2022-02-25 | 74.83 | $72.46 | 392219 |
| 2022-02-24 | 75.39 | $72.70 | 655000 |
| 2022-02-23 | 75.98 | $73.73 | 257105 |
| 2022-02-22 | 76.35 | $75.80 | 201721 |
| 2022-02-18 | 76.11 | $76.42 | 215934 |
| 2022-02-17 | 75.60 | $75.57 | 341205 |
| 2022-02-16 | 75.22 | $76.66 | 197415 |
| 2022-02-15 | 74.38 | $76.29 | 373500 |
| 2022-02-14 | 73.46 | $75.15 | 225418 |
| 2022-02-11 | 72.68 | $73.13 | 233900 |
| 2022-02-10 | 72.36 | $73.59 | 476400 |
| 2022-02-09 | 71.81 | $75.40 | 331400 |
| 2022-02-08 | 70.56 | $73.62 | 460835 |
| 2022-02-07 | 69.60 | $70.06 | 189847 |
| 2022-02-04 | 69.57 | $69.78 | 151515 |
| 2022-02-03 | 69.63 | $69.36 | 170200 |
| 2022-02-02 | 69.84 | $69.78 | 177800 |
| 2022-02-01 | 69.97 | $71.05 | 303730 |
| 2022-01-31 | 69.74 | $69.70 | 267931 |
| 2022-01-28 | 69.90 | $68.44 | 211800 |
| 2022-01-27 | 70.49 | $67.06 | 292300 |
| 2022-01-26 | 71.66 | $70.48 | 421600 |
| 2022-01-25 | 71.99 | $68.31 | 231248 |
| 2022-01-24 | 73.08 | $70.92 | 255500 |
| 2022-01-21 | 73.56 | $69.48 | 286600 |
| 2022-01-20 | 74.59 | $71.41 | 202328 |
| 2022-01-19 | 75.21 | $73.24 | 164617 |
| 2022-01-18 | 75.36 | $73.07 | 166516 |
| 2022-01-14 | 75.55 | $73.85 | 152000 |
| 2022-01-13 | 75.50 | $73.65 | 133900 |
| 2022-01-12 | 75.47 | $72.75 | 195214 |
| 2022-01-11 | 75.68 | $73.12 | 187500 |
| 2022-01-10 | 75.77 | $74.34 | 310100 |
| 2022-01-07 | 75.44 | $73.81 | 337403 |
| 2022-01-06 | 75.17 | $73.44 | 255430 |
| 2022-01-05 | 74.91 | $73.13 | 276500 |
| 2022-01-04 | 74.64 | $73.53 | 264841 |
| 2022-01-03 | 74.13 | $74.22 | 313000 |
| 2021-12-31 | 73.26 | $74.81 | 137500 |
| 2021-12-30 | 71.97 | $74.55 | 296300 |
| 2021-12-29 | 70.45 | $73.07 | 122633 |
| 2021-12-28 | 69.03 | $73.00 | 315500 |
| 2021-12-27 | 67.32 | $71.64 | 194400 |
| 2021-12-23 | 65.66 | $69.90 | 259900 |
| 2021-12-22 | 64.20 | $67.86 | 278722 |
| 2021-12-21 | 63.09 | $67.71 | 448538 |
| 2021-12-20 | 61.81 | $64.70 | 429200 |
| 2021-12-17 | 61.25 | $65.31 | 591676 |
| 2021-12-16 | 60.43 | $62.83 | 215800 |
| 2021-12-15 | 60.27 | $62.87 | 552900 |
| 2021-12-14 | 60.13 | $62.73 | 340100 |
| 2021-12-13 | 60.07 | $61.76 | 277410 |
| 2021-12-10 | 60.39 | $63.81 | 170700 |
| 2021-12-09 | 60.20 | $63.46 | 224631 |
| 2021-12-08 | 60.17 | $64.70 | 273863 |
| 2021-12-07 | 59.84 | $63.61 | 267346 |
| 2021-12-06 | 59.87 | $64.09 | 275600 |
| 2021-12-03 | 59.87 | $63.43 | 396146 |
| 2021-12-02 | 60.19 | $63.24 | 204029 |
| 2021-12-01 | 60.76 | $62.84 | 344715 |
| 2021-11-30 | 61.70 | $63.84 | 276800 |
| 2021-11-29 | 62.64 | $64.07 | 799242 |
| 2021-11-26 | 63.85 | $64.12 | 242500 |
| 2021-11-24 | 65.42 | $66.44 | 228248 |
| 2021-11-23 | 66.72 | $66.74 | 205512 |
| 2021-11-22 | 68.32 | $67.67 | 297446 |
| 2021-11-19 | 70.08 | $68.18 | 483210 |
| 2021-11-18 | 72.17 | $68.26 | 523524 |
| 2021-11-17 | 74.79 | $69.88 | 463317 |
| 2021-11-16 | 77.55 | $70.39 | 763840 |
| 2021-11-15 | 80.81 | $73.49 | 737615 |
| 2021-11-12 | 83.85 | $78.64 | 493733 |
| 2021-11-11 | 85.96 | $86.14 | 161421 |
| 2021-11-10 | 86.17 | $85.64 | 139738 |
| 2021-11-09 | 86.60 | $85.50 | 192700 |
| 2021-11-08 | 87.19 | $86.00 | 313200 |
| 2021-11-05 | 87.75 | $86.45 | 270537 |
| 2021-11-04 | 88.30 | $85.81 | 142044 |
| 2021-11-03 | 89.17 | $86.94 | 373800 |
| 2021-11-02 | 89.87 | $86.80 | 200701 |
| 2021-11-01 | 90.76 | $87.74 | 230819 |
| 2021-10-29 | 91.53 | $88.47 | 235500 |
| 2021-10-28 | 92.22 | $90.85 | 298944 |
| 2021-10-27 | 92.27 | $93.35 | 243000 |
| 2021-10-26 | 91.51 | $94.04 | 146920 |
| 2021-10-25 | 90.34 | $93.46 | 103617 |
| 2021-10-22 | 89.08 | $90.97 | 82800 |
| 2021-10-21 | 88.32 | $90.61 | 150520 |
| 2021-10-20 | 87.50 | $89.76 | 199400 |
| 2021-10-19 | 86.77 | $89.40 | 98100 |
| 2021-10-18 | 85.99 | $87.53 | 156400 |
| 2021-10-15 | 85.63 | $86.55 | 143200 |
| 2021-10-14 | 85.52 | $85.88 | 96300 |
| 2021-10-13 | 85.60 | $84.05 | 93400 |
| 2021-10-12 | 86.30 | $86.18 | 99029 |
| 2021-10-11 | 86.47 | $86.29 | 125400 |
| 2021-10-08 | 86.65 | $86.32 | 66121 |
| 2021-10-07 | 86.87 | $86.67 | 96000 |
| 2021-10-06 | 87.02 | $85.59 | 107640 |
| 2021-10-05 | 87.54 | $86.41 | 95500 |
| 2021-10-04 | 87.92 | $87.70 | 83400 |
| 2021-10-01 | 87.97 | $87.98 | 194541 |
| 2021-09-30 | 87.93 | $87.50 | 83900 |
| 2021-09-29 | 88.02 | $87.09 | 87319 |
| 2021-09-28 | 88.26 | $87.75 | 78042 |
| 2021-09-27 | 88.32 | $89.06 | 95642 |
| 2021-09-24 | 87.97 | $87.71 | 83100 |
| 2021-09-23 | 87.96 | $88.07 | 125000 |
| 2021-09-22 | 87.82 | $86.89 | 102209 |
| 2021-09-21 | 88.01 | $86.86 | 131613 |
| 2021-09-20 | 88.23 | $86.44 | 134201 |
| 2021-09-17 | 88.62 | $88.40 | 702500 |
| 2021-09-16 | 88.45 | $87.72 | 120309 |
| 2021-09-15 | 88.43 | $87.28 | 153800 |
| 2021-09-14 | 88.52 | $86.56 | 95900 |
| 2021-09-13 | 88.84 | $88.05 | 116000 |
| 2021-09-10 | 88.72 | $87.62 | 182423 |
| 2021-09-09 | 88.68 | $87.58 | 215823 |
| 2021-09-08 | 88.61 | $89.36 | 227800 |
| 2021-09-07 | 87.92 | $88.15 | 130900 |
| 2021-09-03 | 87.44 | $88.06 | 128525 |
| 2021-09-02 | 86.85 | $87.28 | 126100 |
| 2021-09-01 | 86.35 | $86.48 | 104410 |
| 2021-08-31 | 85.97 | $85.69 | 240535 |
| 2021-08-30 | 85.72 | $85.17 | 108053 |
| 2021-08-27 | 85.56 | $85.92 | 147512 |
| 2021-08-26 | 85.10 | $84.09 | 83607 |
| 2021-08-25 | 85.09 | $84.55 | 90704 |
| 2021-08-24 | 84.91 | $83.93 | 99712 |
| 2021-08-23 | 84.86 | $83.59 | 127845 |
| 2021-08-20 | 84.88 | $84.08 | 362803 |
| 2021-08-19 | 84.71 | $83.45 | 85909 |
| 2021-08-18 | 84.67 | $83.81 | 109729 |
| 2021-08-17 | 84.49 | $84.71 | 134000 |
| 2021-08-16 | 83.94 | $83.63 | 72532 |
| 2021-08-13 | 83.59 | $82.97 | 88907 |
| 2021-08-12 | 83.33 | $82.54 | 63142 |
| 2021-08-11 | 83.13 | $83.54 | 66500 |
| 2021-08-10 | 82.54 | $82.39 | 100708 |
| 2021-08-09 | 82.15 | $82.47 | 142700 |
| 2021-08-06 | 81.63 | $83.54 | 118400 |
| 2021-08-05 | 80.63 | $82.07 | 116446 |
| 2021-08-04 | 79.86 | $80.66 | 107442 |
| 2021-08-03 | 79.36 | $80.83 | 98100 |
| 2021-08-02 | 78.68 | $79.67 | 134037 |
| 2021-07-30 | 78.22 | $79.20 | 113000 |
| 2021-07-29 | 77.80 | $79.50 | 68100 |
| 2021-07-28 | 77.19 | $78.34 | 98800 |
| 2021-07-27 | 76.82 | $77.66 | 135401 |
| 2021-07-26 | 76.59 | $77.96 | 115542 |
| 2021-07-23 | 76.23 | $77.95 | 107000 |
| 2021-07-22 | 75.81 | $77.04 | 267300 |
| 2021-07-21 | 75.60 | $79.04 | 233100 |
| 2021-07-20 | 74.73 | $74.89 | 272717 |
| 2021-07-19 | 75.01 | $73.70 | 158336 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.58
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.29
Average
53.35
Maximum
77.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.58 | $213.45 | 218384 |
| 2026-07-16 | 48.50 | $216.38 | 449800 |
| 2026-07-15 | 47.70 | $215.23 | 390800 |
| 2026-07-14 | 43.97 | $210.06 | 399500 |
| 2026-07-13 | 46.76 | $214.62 | 282188 |
| 2026-07-10 | 49.37 | $218.61 | 203800 |
| 2026-07-09 | 51.28 | $221.42 | 293023 |
| 2026-07-08 | 47.29 | $215.64 | 520000 |
| 2026-07-07 | 52.68 | $223.25 | 416500 |
| 2026-07-06 | 53.48 | $224.29 | 285646 |
| 2026-07-02 | 51.95 | $221.97 | 612900 |
| 2026-07-01 | 49.53 | $218.41 | 543945 |
| 2026-06-30 | 48.07 | $216.32 | 516400 |
| 2026-06-29 | 47.32 | $215.24 | 641443 |
| 2026-06-26 | 45.39 | $212.45 | 1.3M |
| 2026-06-25 | 48.26 | $217.22 | 466006 |
| 2026-06-24 | 49.29 | $218.88 | 680829 |
| 2026-06-23 | 52.25 | $223.51 | 470935 |
| 2026-06-22 | 55.95 | $228.89 | 379718 |
| 2026-06-18 | 54.91 | $227.05 | 585600 |
| 2026-06-17 | 53.25 | $224.13 | 712201 |
| 2026-06-16 | 50.70 | $219.81 | 301013 |
| 2026-06-15 | 53.23 | $223.78 | 376200 |
| 2026-06-12 | 53.95 | $224.89 | 350623 |
| 2026-06-11 | 50.23 | $218.40 | 1.0M |
| 2026-06-10 | 45.96 | $211.73 | 995415 |
| 2026-06-09 | 58.56 | $229.35 | 299340 |
| 2026-06-08 | 54.81 | $223.74 | 307500 |
| 2026-06-05 | 56.28 | $225.44 | 321348 |
| 2026-06-04 | 54.23 | $222.44 | 253354 |
| 2026-06-03 | 52.66 | $220.22 | 480564 |
| 2026-06-02 | 43.64 | $209.25 | 370616 |
| 2026-06-01 | 47.15 | $213.76 | 409200 |
| 2026-05-29 | 52.64 | $219.91 | 434915 |
| 2026-05-28 | 56.00 | $223.25 | 433091 |
| 2026-05-27 | 65.62 | $231.32 | 477300 |
| 2026-05-26 | 66.60 | $232.05 | 332100 |
| 2026-05-22 | 63.42 | $227.59 | 229944 |
| 2026-05-21 | 62.42 | $226.27 | 208000 |
| 2026-05-20 | 62.79 | $226.57 | 199800 |
| 2026-05-19 | 62.28 | $225.86 | 276400 |
| 2026-05-18 | 61.65 | $224.96 | 256600 |
| 2026-05-15 | 63.42 | $226.54 | 287049 |
| 2026-05-14 | 64.52 | $227.53 | 162600 |
| 2026-05-13 | 62.47 | $224.25 | 288700 |
| 2026-05-12 | 69.81 | $230.54 | 486246 |
| 2026-05-11 | 72.99 | $233.00 | 460200 |
| 2026-05-08 | 70.20 | $227.68 | 296100 |
| 2026-05-07 | 68.58 | $224.89 | 427638 |
| 2026-05-06 | 70.52 | $226.38 | 429900 |
| 2026-05-05 | 69.61 | $224.72 | 408100 |
| 2026-05-04 | 67.78 | $221.51 | 462237 |
| 2026-05-01 | 66.85 | $219.93 | 395800 |
| 2026-04-30 | 65.83 | $218.22 | 322619 |
| 2026-04-29 | 64.27 | $215.67 | 272904 |
| 2026-04-28 | 63.28 | $214.07 | 408132 |
| 2026-04-27 | 66.91 | $217.35 | 480530 |
| 2026-04-24 | 68.80 | $219.00 | 508500 |
| 2026-04-23 | 65.01 | $212.33 | 518700 |
| 2026-04-22 | 60.42 | $205.63 | 281745 |
| 2026-04-21 | 63.29 | $208.07 | 215505 |
| 2026-04-20 | 61.03 | $204.94 | 228200 |
| 2026-04-17 | 63.19 | $206.77 | 504852 |
| 2026-04-16 | 63.49 | $207.03 | 278600 |
| 2026-04-15 | 60.42 | $202.60 | 333458 |
| 2026-04-14 | 60.68 | $202.84 | 204800 |
| 2026-04-13 | 62.46 | $204.49 | 256959 |
| 2026-04-10 | 60.56 | $201.63 | 326100 |
| 2026-04-09 | 58.66 | $198.90 | 252265 |
| 2026-04-08 | 58.62 | $198.84 | 510659 |
| 2026-04-07 | 55.84 | $194.88 | 291305 |
| 2026-04-06 | 52.39 | $190.39 | 427620 |
| 2026-04-02 | 61.77 | $199.58 | 782829 |
| 2026-04-01 | 53.45 | $189.92 | 276700 |
| 2026-03-31 | 51.45 | $188.00 | 674038 |
| 2026-03-30 | 55.67 | $191.57 | 378205 |
| 2026-03-27 | 54.99 | $190.88 | 347200 |
| 2026-03-26 | 56.31 | $192.00 | 215811 |
| 2026-03-25 | 54.87 | $190.43 | 380484 |
| 2026-03-24 | 62.23 | $196.33 | 278800 |
| 2026-03-23 | 59.88 | $193.62 | 355740 |
| 2026-03-20 | 58.49 | $192.08 | 616614 |
| 2026-03-19 | 55.00 | $188.47 | 453325 |
| 2026-03-18 | 57.03 | $190.08 | 333948 |
| 2026-03-17 | 57.67 | $190.59 | 256500 |
| 2026-03-16 | 55.83 | $188.60 | 304439 |
| 2026-03-13 | 61.53 | $193.07 | 210700 |
| 2026-03-12 | 59.68 | $190.95 | 240800 |
| 2026-03-11 | 61.46 | $192.29 | 247439 |
| 2026-03-10 | 65.16 | $194.98 | 550363 |
| 2026-03-09 | 66.92 | $196.21 | 366529 |
| 2026-03-06 | 62.30 | $190.31 | 288332 |
| 2026-03-05 | 59.30 | $187.04 | 202771 |
| 2026-03-04 | 72.74 | $195.05 | 268431 |
| 2026-03-03 | 73.09 | $195.23 | 536500 |
| 2026-03-02 | 76.75 | $197.09 | 324134 |
| 2026-02-27 | 73.88 | $192.79 | 345807 |
| 2026-02-26 | 71.10 | $189.27 | 183401 |
| 2026-02-25 | 68.23 | $186.12 | 214047 |
| 2026-02-24 | 67.43 | $185.30 | 227200 |
| 2026-02-23 | 63.47 | $181.59 | 187724 |
| 2026-02-20 | 67.37 | $183.45 | 311334 |
| 2026-02-19 | 67.01 | $183.10 | 148700 |
| 2026-02-18 | 69.11 | $184.11 | 365100 |
| 2026-02-17 | 68.92 | $183.90 | 324900 |
| 2026-02-13 | 67.05 | $181.89 | 158100 |
| 2026-02-12 | 67.26 | $182.00 | 204400 |
| 2026-02-11 | 68.09 | $182.45 | 195325 |
| 2026-02-10 | 67.42 | $181.66 | 168928 |
| 2026-02-09 | 70.15 | $183.20 | 634000 |
| 2026-02-06 | 69.16 | $181.92 | 404203 |
| 2026-02-05 | 65.56 | $177.65 | 489233 |
| 2026-02-04 | 59.52 | $171.92 | 308600 |
| 2026-02-03 | 58.38 | $170.98 | 229947 |
| 2026-02-02 | 59.58 | $171.69 | 297900 |
| 2026-01-30 | 58.22 | $170.50 | 321600 |
| 2026-01-29 | 58.61 | $170.75 | 218100 |
| 2026-01-28 | 52.92 | $166.07 | 181767 |
| 2026-01-27 | 56.53 | $168.36 | 123619 |
| 2026-01-26 | 57.58 | $169.00 | 195349 |
| 2026-01-23 | 55.67 | $167.43 | 254700 |
| 2026-01-22 | 63.54 | $171.98 | 302824 |
| 2026-01-21 | 63.39 | $171.84 | 274300 |
| 2026-01-20 | 59.80 | $168.67 | 306800 |
| 2026-01-16 | 64.40 | $171.10 | 200400 |
| 2026-01-15 | 62.01 | $169.01 | 166045 |
| 2026-01-14 | 60.84 | $168.03 | 203823 |
| 2026-01-13 | 58.12 | $165.85 | 163600 |
| 2026-01-12 | 58.60 | $166.12 | 195863 |
| 2026-01-09 | 57.09 | $164.91 | 170618 |
| 2026-01-08 | 57.69 | $165.27 | 219700 |
| 2026-01-07 | 58.31 | $165.66 | 170501 |
| 2026-01-06 | 55.31 | $163.11 | 501090 |
| 2026-01-05 | 55.20 | $163.02 | 732762 |
| 2026-01-02 | 46.71 | $156.78 | 223348 |
| 2025-12-31 | 50.50 | $159.38 | 230800 |
| 2025-12-30 | 53.43 | $161.23 | 184300 |
| 2025-12-29 | 53.33 | $161.16 | 149100 |
| 2025-12-26 | 53.06 | $160.96 | 72723 |
| 2025-12-24 | 55.14 | $162.35 | 61427 |
| 2025-12-23 | 55.01 | $162.24 | 137600 |
| 2025-12-22 | 55.05 | $162.27 | 170100 |
| 2025-12-19 | 53.69 | $161.06 | 587624 |
| 2025-12-18 | 55.16 | $162.18 | 191600 |
| 2025-12-17 | 53.64 | $160.77 | 185843 |
| 2025-12-16 | 55.91 | $162.55 | 205821 |
| 2025-12-15 | 58.61 | $164.60 | 333846 |
| 2025-12-12 | 57.96 | $163.91 | 303132 |
| 2025-12-11 | 56.39 | $162.25 | 207448 |
| 2025-12-10 | 52.85 | $158.72 | 226100 |
| 2025-12-09 | 50.09 | $156.20 | 206800 |
| 2025-12-08 | 50.40 | $156.48 | 231600 |
| 2025-12-05 | 47.59 | $153.93 | 263445 |
| 2025-12-04 | 57.39 | $162.01 | 270511 |
| 2025-12-03 | 57.77 | $162.28 | 184700 |
| 2025-12-02 | 56.12 | $160.66 | 191000 |
| 2025-12-01 | 54.69 | $159.28 | 221928 |
| 2025-11-28 | 53.79 | $158.41 | 144100 |
| 2025-11-26 | 54.00 | $158.59 | 330800 |
| 2025-11-25 | 49.89 | $154.63 | 179600 |
| 2025-11-24 | 48.62 | $153.47 | 334036 |
| 2025-11-21 | 45.17 | $150.46 | 402600 |
| 2025-11-20 | 42.23 | $148.05 | 410459 |
| 2025-11-19 | 51.55 | $156.59 | 212627 |
| 2025-11-18 | 50.31 | $155.57 | 211947 |
| 2025-11-17 | 49.14 | $154.61 | 302300 |
| 2025-11-14 | 56.20 | $160.01 | 244640 |
| 2025-11-13 | 53.85 | $158.00 | 180900 |
| 2025-11-12 | 59.30 | $161.63 | 165900 |
| 2025-11-11 | 60.73 | $162.52 | 173624 |
| 2025-11-10 | 59.55 | $161.38 | 152400 |
| 2025-11-07 | 58.87 | $160.73 | 170721 |
| 2025-11-06 | 60.61 | $161.91 | 371600 |
| 2025-11-05 | 61.01 | $162.18 | 444025 |
| 2025-11-04 | 58.84 | $159.87 | 317600 |
| 2025-11-03 | 57.84 | $158.83 | 199700 |
| 2025-10-31 | 57.53 | $158.50 | 363103 |
| 2025-10-30 | 57.48 | $158.45 | 658333 |
| 2025-10-29 | 46.18 | $148.07 | 338300 |
| 2025-10-28 | 47.56 | $149.26 | 300632 |
| 2025-10-27 | 49.30 | $150.74 | 231231 |
| 2025-10-24 | 53.55 | $154.13 | 139148 |
| 2025-10-23 | 54.46 | $154.82 | 216300 |
| 2025-10-22 | 54.35 | $154.72 | 519777 |
| 2025-10-21 | 52.95 | $153.38 | 468809 |
| 2025-10-20 | 59.45 | $158.40 | 178400 |
| 2025-10-17 | 58.53 | $157.44 | 256118 |
| 2025-10-16 | 59.99 | $158.52 | 360430 |
| 2025-10-15 | 62.30 | $160.21 | 244500 |
| 2025-10-14 | 61.23 | $158.93 | 251900 |
| 2025-10-13 | 56.33 | $153.64 | 193600 |
| 2025-10-10 | 53.22 | $150.71 | 245753 |
| 2025-10-09 | 58.19 | $154.41 | 259245 |
| 2025-10-08 | 60.36 | $155.91 | 183038 |
| 2025-10-07 | 58.15 | $153.67 | 308838 |
| 2025-10-06 | 59.89 | $154.90 | 333400 |
| 2025-10-03 | 56.78 | $151.79 | 365800 |
| 2025-10-02 | 53.80 | $149.08 | 446518 |
| 2025-10-01 | 57.64 | $151.84 | 638400 |
| 2025-09-30 | 68.73 | $158.42 | 625878 |
| 2025-09-29 | 65.05 | $154.63 | 337800 |
| 2025-09-26 | 63.62 | $153.30 | 626223 |
| 2025-09-25 | 66.29 | $154.68 | 432900 |
| 2025-09-24 | 61.34 | $150.25 | 262100 |
| 2025-09-23 | 59.52 | $148.82 | 292422 |
| 2025-09-22 | 57.63 | $147.39 | 195714 |
| 2025-09-19 | 56.33 | $146.43 | 592228 |
| 2025-09-18 | 60.23 | $148.56 | 196810 |
| 2025-09-17 | 58.71 | $147.37 | 321435 |
| 2025-09-16 | 56.48 | $145.69 | 168936 |
| 2025-09-15 | 58.76 | $146.96 | 206707 |
| 2025-09-12 | 57.98 | $146.34 | 157800 |
| 2025-09-11 | 61.06 | $148.07 | 240551 |
| 2025-09-10 | 57.94 | $145.53 | 179300 |
| 2025-09-09 | 59.62 | $146.47 | 157800 |
| 2025-09-08 | 62.27 | $147.92 | 165800 |
| 2025-09-05 | 61.38 | $147.13 | 258700 |
| 2025-09-04 | 68.57 | $150.83 | 147640 |
| 2025-09-03 | 67.50 | $149.74 | 249852 |
| 2025-09-02 | 67.25 | $149.48 | 314500 |
| 2025-08-29 | 65.07 | $147.27 | 354445 |
| 2025-08-28 | 66.02 | $147.77 | 272959 |
| 2025-08-27 | 67.56 | $148.60 | 294200 |
| 2025-08-26 | 66.35 | $147.25 | 212600 |
| 2025-08-25 | 66.89 | $147.56 | 368248 |
| 2025-08-22 | 63.99 | $144.38 | 509800 |
| 2025-08-21 | 57.70 | $138.70 | 403400 |
| 2025-08-20 | 58.40 | $139.11 | 392648 |
| 2025-08-19 | 56.60 | $137.63 | 152600 |
| 2025-08-18 | 57.92 | $138.45 | 223900 |
| 2025-08-15 | 55.60 | $136.52 | 231810 |
| 2025-08-14 | 60.21 | $139.34 | 455400 |
| 2025-08-13 | 60.13 | $139.27 | 280100 |
| 2025-08-12 | 59.31 | $138.51 | 255700 |
| 2025-08-11 | 56.92 | $136.36 | 212511 |
| 2025-08-08 | 54.67 | $134.44 | 199300 |
| 2025-08-07 | 55.59 | $135.08 | 236043 |
| 2025-08-06 | 56.28 | $135.57 | 225025 |
| 2025-08-05 | 53.73 | $133.28 | 299800 |
| 2025-08-04 | 55.71 | $134.75 | 322200 |
| 2025-08-01 | 51.46 | $131.08 | 535598 |
| 2025-07-31 | 54.45 | $133.29 | 736900 |
| 2025-07-30 | 50.67 | $130.22 | 1.0M |
| 2025-07-29 | 39.95 | $123.26 | 564935 |
| 2025-07-28 | 33.69 | $120.08 | 338946 |
| 2025-07-25 | 36.37 | $122.45 | 499308 |
| 2025-07-24 | 36.05 | $122.29 | 545538 |
| 2025-07-23 | 54.76 | $133.50 | 289341 |
| 2025-07-22 | 54.76 | $133.50 | 271737 |
| 2025-07-21 | 50.66 | $131.51 | 279330 |
| 2025-07-18 | 53.17 | $132.60 | 241110 |
| 2025-07-17 | 52.80 | $132.42 | 251500 |
| 2025-07-16 | 49.01 | $130.62 | 172000 |
| 2025-07-15 | 47.49 | $129.94 | 229334 |
| 2025-07-14 | 50.62 | $131.43 | 144829 |
| 2025-07-11 | 52.25 | $132.17 | 223144 |
| 2025-07-10 | 53.51 | $132.74 | 240686 |
| 2025-07-09 | 55.63 | $133.69 | 236800 |
| 2025-07-08 | 56.14 | $133.92 | 325800 |
| 2025-07-07 | 60.70 | $135.90 | 231634 |
| 2025-07-03 | 62.83 | $136.77 | 128319 |
| 2025-07-02 | 62.82 | $136.76 | 261000 |
| 2025-07-01 | 61.03 | $135.50 | 247341 |
| 2025-06-30 | 60.51 | $135.14 | 313400 |
| 2025-06-27 | 59.63 | $134.51 | 708400 |
| 2025-06-26 | 66.69 | $137.63 | 480500 |
| 2025-06-25 | 62.46 | $134.51 | 477800 |
| 2025-06-24 | 55.59 | $130.50 | 198042 |
| 2025-06-23 | 54.88 | $130.14 | 226253 |
| 2025-06-20 | 53.76 | $129.56 | 420300 |
| 2025-06-18 | 51.65 | $128.49 | 207133 |
| 2025-06-17 | 54.17 | $129.64 | 284838 |
| 2025-06-16 | 55.96 | $130.43 | 191400 |
| 2025-06-13 | 55.45 | $130.14 | 269000 |
| 2025-06-12 | 57.73 | $131.18 | 274400 |
| 2025-06-11 | 57.02 | $130.74 | 309500 |
| 2025-06-10 | 59.62 | $131.94 | 257600 |
| 2025-06-09 | 58.31 | $131.07 | 336000 |
| 2025-06-06 | 48.70 | $125.78 | 227401 |
| 2025-06-05 | 44.78 | $124.07 | 197700 |
| 2025-06-04 | 45.38 | $124.38 | 278600 |
| 2025-06-03 | 49.81 | $126.56 | 218733 |
| 2025-06-02 | 53.25 | $128.08 | 208216 |
| 2025-05-30 | 52.90 | $127.91 | 303495 |
| 2025-05-29 | 51.56 | $127.24 | 146944 |
| 2025-05-28 | 50.46 | $126.69 | 216776 |
| 2025-05-27 | 53.02 | $127.92 | 212515 |
| 2025-05-23 | 52.23 | $127.50 | 258120 |
| 2025-05-22 | 51.31 | $127.00 | 364501 |
| 2025-05-21 | 48.94 | $125.73 | 251912 |
| 2025-05-20 | 51.57 | $127.13 | 250933 |
| 2025-05-19 | 53.57 | $128.15 | 243224 |
| 2025-05-16 | 50.99 | $126.69 | 370532 |
| 2025-05-15 | 51.79 | $127.12 | 272000 |
| 2025-05-14 | 55.37 | $128.97 | 376700 |
| 2025-05-13 | 57.27 | $129.91 | 404400 |
| 2025-05-12 | 62.14 | $132.16 | 343841 |
| 2025-05-09 | 63.48 | $132.75 | 282821 |
| 2025-05-08 | 66.21 | $133.93 | 213400 |
| 2025-05-07 | 65.64 | $133.45 | 282800 |
| 2025-05-06 | 67.32 | $134.20 | 396212 |
| 2025-05-05 | 70.43 | $135.56 | 308200 |
| 2025-05-02 | 68.77 | $133.91 | 310100 |
| 2025-05-01 | 67.44 | $132.65 | 251400 |
| 2025-04-30 | 70.39 | $133.96 | 532600 |
| 2025-04-29 | 69.92 | $133.46 | 467800 |
| 2025-04-28 | 69.18 | $132.68 | 641600 |
| 2025-04-25 | 68.49 | $131.95 | 445200 |
| 2025-04-24 | 68.28 | $131.72 | 837360 |
| 2025-04-23 | 54.32 | $120.71 | 514000 |
| 2025-04-22 | 56.24 | $121.61 | 310100 |
| 2025-04-21 | 54.21 | $120.42 | 268112 |
| 2025-04-17 | 56.34 | $121.44 | 269715 |
| 2025-04-16 | 54.01 | $120.06 | 264501 |
| 2025-04-15 | 55.88 | $120.97 | 315100 |
| 2025-04-14 | 56.55 | $121.30 | 458833 |
| 2025-04-11 | 55.50 | $120.62 | 400709 |
| 2025-04-10 | 53.54 | $119.37 | 406611 |
| 2025-04-09 | 55.05 | $120.19 | 682739 |
| 2025-04-08 | 51.59 | $118.00 | 425800 |
| 2025-04-07 | 55.61 | $120.16 | 524118 |
| 2025-04-04 | 61.66 | $123.03 | 767600 |
| 2025-04-03 | 72.92 | $127.31 | 548350 |
| 2025-04-02 | 65.64 | $122.08 | 276900 |
| 2025-04-01 | 63.82 | $121.05 | 230400 |
| 2025-03-31 | 62.48 | $120.32 | 373900 |
| 2025-03-28 | 60.66 | $119.36 | 146302 |
| 2025-03-27 | 63.05 | $120.15 | 161403 |
| 2025-03-26 | 63.14 | $120.18 | 168848 |
| 2025-03-25 | 60.30 | $118.59 | 158518 |
| 2025-03-24 | 58.68 | $117.74 | 236616 |
| 2025-03-21 | 56.97 | $116.87 | 573342 |
| 2025-03-20 | 58.53 | $117.46 | 289100 |
| 2025-03-19 | 60.39 | $118.16 | 198700 |
| 2025-03-18 | 58.36 | $117.03 | 191941 |
| 2025-03-17 | 58.46 | $117.07 | 187200 |
| 2025-03-14 | 58.24 | $116.94 | 234500 |
| 2025-03-13 | 50.72 | $113.04 | 237600 |
| 2025-03-12 | 51.58 | $113.42 | 337736 |
| 2025-03-11 | 57.83 | $115.97 | 441900 |
| 2025-03-10 | 54.39 | $114.30 | 327240 |
| 2025-03-07 | 57.37 | $115.42 | 353212 |
| 2025-03-06 | 57.21 | $115.34 | 325800 |
| 2025-03-05 | 53.99 | $113.76 | 299600 |
| 2025-03-04 | 48.90 | $111.56 | 338804 |
| 2025-03-03 | 49.49 | $111.81 | 216400 |
| 2025-02-28 | 50.58 | $112.28 | 232700 |
| 2025-02-27 | 47.52 | $110.97 | 211100 |
| 2025-02-26 | 48.39 | $111.37 | 215227 |
| 2025-02-25 | 56.30 | $114.60 | 325350 |
| 2025-02-24 | 55.79 | $114.36 | 268649 |
| 2025-02-21 | 56.39 | $114.59 | 240300 |
| 2025-02-20 | 55.82 | $114.30 | 251916 |
| 2025-02-19 | 60.53 | $116.12 | 213321 |
| 2025-02-18 | 63.79 | $117.28 | 231300 |
| 2025-02-14 | 63.74 | $117.25 | 286235 |
| 2025-02-13 | 65.11 | $117.75 | 318500 |
| 2025-02-12 | 63.25 | $116.51 | 295239 |
| 2025-02-11 | 59.68 | $114.33 | 211500 |
| 2025-02-10 | 58.46 | $113.64 | 239603 |
| 2025-02-07 | 57.69 | $113.20 | 184838 |
| 2025-02-06 | 55.24 | $111.84 | 217300 |
| 2025-02-05 | 60.07 | $113.83 | 250000 |
| 2025-02-04 | 57.89 | $112.59 | 268400 |
| 2025-02-03 | 48.90 | $108.38 | 212800 |
| 2025-01-31 | 50.78 | $109.15 | 273700 |
| 2025-01-30 | 60.13 | $112.42 | 271800 |
| 2025-01-29 | 59.08 | $111.94 | 291622 |
| 2025-01-28 | 58.25 | $111.56 | 194326 |
| 2025-01-27 | 61.58 | $112.63 | 251500 |
| 2025-01-24 | 64.15 | $113.42 | 234200 |
| 2025-01-23 | 65.00 | $113.68 | 158200 |
| 2025-01-22 | 62.69 | $112.40 | 143900 |
| 2025-01-21 | 64.59 | $113.00 | 179318 |
| 2025-01-17 | 63.07 | $112.14 | 266303 |
| 2025-01-16 | 62.50 | $111.82 | 163112 |
| 2025-01-15 | 61.31 | $111.15 | 236039 |
| 2025-01-14 | 59.32 | $110.06 | 285400 |
| 2025-01-13 | 57.23 | $108.97 | 256716 |
| 2025-01-10 | 52.18 | $106.61 | 258838 |
| 2025-01-08 | 52.68 | $106.81 | 268100 |
| 2025-01-07 | 52.37 | $106.67 | 208800 |
| 2025-01-06 | 46.28 | $104.07 | 280328 |
| 2025-01-03 | 44.09 | $103.23 | 158300 |
| 2025-01-02 | 42.38 | $102.59 | 155447 |
| 2024-12-31 | 44.41 | $103.60 | 173400 |
| 2024-12-30 | 42.73 | $102.95 | 138100 |
| 2024-12-27 | 43.02 | $103.10 | 116200 |
| 2024-12-26 | 43.66 | $103.45 | 103300 |
| 2024-12-24 | 43.20 | $103.25 | 56438 |
| 2024-12-23 | 42.60 | $102.98 | 192800 |
| 2024-12-20 | 42.27 | $102.83 | 655800 |
| 2024-12-19 | 42.49 | $102.97 | 250500 |
| 2024-12-18 | 37.29 | $100.54 | 275349 |
| 2024-12-17 | 43.99 | $104.85 | 274833 |
| 2024-12-16 | 45.15 | $105.50 | 194300 |
| 2024-12-13 | 46.59 | $106.30 | 265522 |
| 2024-12-12 | 51.02 | $108.60 | 186800 |
| 2024-12-11 | 53.20 | $109.64 | 351132 |
| 2024-12-10 | 49.56 | $107.79 | 319100 |
| 2024-12-09 | 46.56 | $106.38 | 254100 |
| 2024-12-06 | 43.40 | $104.99 | 149830 |
| 2024-12-05 | 45.19 | $105.97 | 132521 |
| 2024-12-04 | 46.60 | $106.73 | 153127 |
| 2024-12-03 | 46.29 | $106.58 | 145800 |
| 2024-12-02 | 47.22 | $107.11 | 185600 |
| 2024-11-29 | 50.43 | $108.86 | 132908 |
| 2024-11-27 | 50.08 | $108.67 | 209500 |
| 2024-11-26 | 47.15 | $107.10 | 260900 |
| 2024-11-25 | 48.60 | $107.94 | 301627 |
| 2024-11-22 | 41.41 | $104.40 | 371337 |
| 2024-11-21 | 38.08 | $102.97 | 231500 |
| 2024-11-20 | 41.58 | $105.20 | 155812 |
| 2024-11-19 | 41.26 | $105.06 | 210800 |
| 2024-11-18 | 42.76 | $106.00 | 267526 |
| 2024-11-15 | 42.27 | $105.77 | 199409 |
| 2024-11-14 | 44.33 | $107.09 | 233721 |
| 2024-11-13 | 48.90 | $109.75 | 175907 |
| 2024-11-12 | 45.23 | $107.93 | 166234 |
| 2024-11-11 | 46.22 | $108.50 | 534400 |
| 2024-11-08 | 47.21 | $109.08 | 231700 |
| 2024-11-07 | 44.57 | $107.73 | 244400 |
| 2024-11-06 | 48.39 | $109.97 | 511131 |
| 2024-11-05 | 42.34 | $107.08 | 164134 |
| 2024-11-04 | 40.13 | $106.12 | 190000 |
| 2024-11-01 | 40.03 | $106.08 | 255737 |
| 2024-10-31 | 33.79 | $103.47 | 304200 |
| 2024-10-30 | 36.50 | $105.43 | 205831 |
| 2024-10-29 | 37.05 | $105.81 | 495935 |
| 2024-10-28 | 37.27 | $105.97 | 564700 |
| 2024-10-25 | 36.29 | $105.54 | 748245 |
| 2024-10-24 | 28.13 | $102.26 | 501717 |
| 2024-10-23 | 39.75 | $110.14 | 218300 |
| 2024-10-22 | 41.61 | $111.04 | 226800 |
| 2024-10-21 | 42.39 | $111.41 | 133049 |
| 2024-10-18 | 45.30 | $112.75 | 210400 |
| 2024-10-17 | 48.81 | $114.23 | 103800 |
| 2024-10-16 | 50.03 | $114.72 | 348737 |
| 2024-10-15 | 48.43 | $114.08 | 523800 |
| 2024-10-14 | 47.33 | $113.64 | 176400 |
| 2024-10-11 | 47.44 | $113.69 | 171300 |
| 2024-10-10 | 44.85 | $112.62 | 196906 |
| 2024-10-09 | 47.31 | $113.81 | 221103 |
| 2024-10-08 | 45.34 | $112.99 | 147400 |
| 2024-10-07 | 45.44 | $113.04 | 236800 |
| 2024-10-04 | 47.09 | $113.89 | 153249 |
| 2024-10-03 | 41.81 | $111.65 | 146500 |
| 2024-10-02 | 43.93 | $112.79 | 149918 |
| 2024-10-01 | 46.69 | $114.19 | 157928 |
| 2024-09-30 | 47.94 | $114.80 | 184300 |
| 2024-09-27 | 47.30 | $114.51 | 208601 |
| 2024-09-26 | 47.05 | $114.39 | 167703 |
| 2024-09-25 | 45.46 | $113.63 | 234808 |
| 2024-09-24 | 48.18 | $115.14 | 135131 |
| 2024-09-23 | 54.04 | $118.02 | 134913 |
| 2024-09-20 | 52.81 | $117.37 | 582100 |
| 2024-09-19 | 56.65 | $119.10 | 184406 |
| 2024-09-18 | 56.74 | $119.14 | 210007 |
| 2024-09-17 | 55.19 | $118.23 | 143333 |
| 2024-09-16 | 54.66 | $117.92 | 204600 |
| 2024-09-13 | 53.39 | $117.16 | 192700 |
| 2024-09-12 | 51.40 | $115.99 | 253500 |
| 2024-09-11 | 48.81 | $114.53 | 199200 |
| 2024-09-10 | 46.95 | $113.52 | 172300 |
| 2024-09-09 | 54.36 | $117.51 | 232700 |
| 2024-09-06 | 57.00 | $118.74 | 212200 |
| 2024-09-05 | 57.78 | $119.10 | 163130 |
| 2024-09-04 | 58.56 | $119.47 | 175600 |
| 2024-09-03 | 55.90 | $117.73 | 183400 |
| 2024-08-30 | 60.95 | $120.09 | 269800 |
| 2024-08-29 | 56.68 | $117.38 | 177236 |
| 2024-08-28 | 53.90 | $115.81 | 147106 |
| 2024-08-27 | 54.99 | $116.32 | 182000 |
| 2024-08-26 | 59.07 | $118.16 | 171418 |
| 2024-08-23 | 59.90 | $118.52 | 311337 |
| 2024-08-22 | 56.74 | $116.54 | 228300 |
| 2024-08-21 | 58.42 | $117.30 | 181542 |
| 2024-08-20 | 57.71 | $116.85 | 191708 |
| 2024-08-19 | 64.11 | $119.64 | 285800 |
| 2024-08-16 | 63.82 | $119.43 | 291834 |
| 2024-08-15 | 62.99 | $118.81 | 233600 |
| 2024-08-14 | 61.73 | $117.87 | 275322 |
| 2024-08-13 | 62.44 | $118.20 | 258200 |
| 2024-08-12 | 59.28 | $115.86 | 329833 |
| 2024-08-09 | 57.55 | $114.67 | 225000 |
| 2024-08-08 | 55.21 | $113.12 | 297100 |
| 2024-08-07 | 52.84 | $111.64 | 306926 |
| 2024-08-06 | 50.06 | $110.00 | 415086 |
| 2024-08-05 | 47.20 | $108.41 | 550161 |
| 2024-08-02 | 52.83 | $111.52 | 399529 |
| 2024-08-01 | 55.16 | $112.68 | 378013 |
| 2024-07-31 | 53.34 | $111.60 | 261500 |
| 2024-07-30 | 53.94 | $111.91 | 280800 |
| 2024-07-29 | 49.18 | $109.18 | 276300 |
| 2024-07-26 | 54.44 | $111.87 | 505915 |
| 2024-07-25 | 55.26 | $112.26 | 561100 |
| 2024-07-24 | 51.35 | $110.06 | 417900 |
| 2024-07-23 | 49.31 | $108.99 | 269229 |
| 2024-07-22 | 49.96 | $109.34 | 243100 |
| 2024-07-19 | 47.43 | $108.00 | 247200 |
| 2024-07-18 | 47.92 | $108.28 | 248520 |
| 2024-07-17 | 50.14 | $109.57 | 382800 |
| 2024-07-16 | 54.10 | $111.71 | 402431 |
| 2024-07-15 | 49.50 | $109.11 | 433384 |
| 2024-07-12 | 39.26 | $104.51 | 249126 |
| 2024-07-11 | 36.94 | $103.63 | 623700 |
| 2024-07-10 | 34.71 | $102.80 | 191100 |
| 2024-07-09 | 32.80 | $102.10 | 271400 |
| 2024-07-08 | 33.10 | $102.33 | 291576 |
| 2024-07-05 | 32.25 | $102.00 | 235148 |
| 2024-07-03 | 34.16 | $103.53 | 109700 |
| 2024-07-02 | 35.62 | $104.64 | 305600 |
| 2024-07-01 | 34.13 | $104.02 | 411328 |
| 2024-06-28 | 35.20 | $104.88 | 954707 |
| 2024-06-27 | 36.36 | $105.80 | 335747 |
| 2024-06-26 | 37.85 | $106.95 | 467900 |
| 2024-06-25 | 34.81 | $105.57 | 235764 |
| 2024-06-24 | 35.37 | $106.04 | 312200 |
| 2024-06-21 | 35.67 | $106.30 | 571400 |
| 2024-06-20 | 36.58 | $107.10 | 217100 |
| 2024-06-18 | 39.16 | $109.27 | 282300 |
| 2024-06-17 | 39.20 | $109.31 | 274439 |
| 2024-06-14 | 37.09 | $108.16 | 270000 |
| 2024-06-13 | 39.73 | $110.47 | 237700 |
| 2024-06-12 | 44.66 | $114.24 | 186012 |
| 2024-06-11 | 38.31 | $110.95 | 161500 |
| 2024-06-10 | 38.45 | $111.06 | 180329 |
| 2024-06-07 | 40.24 | $112.47 | 231714 |
| 2024-06-06 | 43.48 | $114.84 | 277046 |
| 2024-06-05 | 45.22 | $116.03 | 119203 |
| 2024-06-04 | 42.54 | $114.57 | 156438 |
| 2024-06-03 | 46.99 | $117.55 | 117200 |
| 2024-05-31 | 47.57 | $117.92 | 178700 |
| 2024-05-30 | 46.35 | $117.21 | 134800 |
| 2024-05-29 | 44.25 | $116.00 | 151738 |
| 2024-05-28 | 47.67 | $118.33 | 160000 |
| 2024-05-24 | 48.20 | $118.68 | 153939 |
| 2024-05-23 | 44.08 | $116.24 | 137741 |
| 2024-05-22 | 44.80 | $116.76 | 170600 |
| 2024-05-21 | 48.56 | $119.35 | 285631 |
| 2024-05-20 | 50.72 | $120.73 | 300714 |
| 2024-05-17 | 45.37 | $117.53 | 367100 |
| 2024-05-16 | 44.86 | $117.24 | 221315 |
| 2024-05-15 | 42.42 | $115.87 | 134100 |
| 2024-05-14 | 43.45 | $116.64 | 159932 |
| 2024-05-13 | 45.34 | $118.04 | 150900 |
| 2024-05-10 | 46.96 | $119.21 | 116145 |
| 2024-05-09 | 48.81 | $120.51 | 156600 |
| 2024-05-08 | 45.67 | $118.50 | 173300 |
| 2024-05-07 | 46.37 | $119.02 | 280910 |
| 2024-05-06 | 42.50 | $116.61 | 293806 |
| 2024-05-03 | 42.08 | $116.35 | 166600 |
| 2024-05-02 | 39.63 | $114.86 | 168031 |
| 2024-05-01 | 39.42 | $114.73 | 318329 |
| 2024-04-30 | 36.57 | $112.98 | 347237 |
| 2024-04-29 | 38.92 | $115.35 | 394624 |
| 2024-04-26 | 39.29 | $115.71 | 626200 |
| 2024-04-25 | 37.59 | $114.61 | 1.1M |
| 2024-04-24 | 64.95 | $132.03 | 354126 |
| 2024-04-23 | 66.19 | $132.50 | 340401 |
| 2024-04-22 | 63.51 | $130.59 | 231635 |
| 2024-04-19 | 63.25 | $130.41 | 215900 |
| 2024-04-18 | 60.75 | $128.72 | 188332 |
| 2024-04-17 | 62.96 | $129.64 | 150841 |
| 2024-04-16 | 64.62 | $130.32 | 201526 |
| 2024-04-15 | 66.45 | $131.07 | 245300 |
| 2024-04-12 | 68.92 | $132.07 | 210733 |
| 2024-04-11 | 68.15 | $131.38 | 214087 |
| 2024-04-10 | 65.90 | $129.47 | 371100 |
| 2024-04-09 | 61.08 | $125.93 | 79846 |
| 2024-04-08 | 60.78 | $125.73 | 130000 |
| 2024-04-05 | 59.37 | $124.77 | 145000 |
| 2024-04-04 | 56.92 | $123.18 | 128520 |
| 2024-04-03 | 60.61 | $124.87 | 95300 |
| 2024-04-02 | 58.79 | $123.66 | 184030 |
| 2024-04-01 | 63.04 | $125.52 | 183400 |
| 2024-03-28 | 68.11 | $127.54 | 215900 |
| 2024-03-27 | 66.42 | $126.21 | 141515 |
| 2024-03-26 | 63.12 | $123.85 | 201600 |
| 2024-03-25 | 61.54 | $122.81 | 172500 |
| 2024-03-22 | 59.46 | $121.50 | 175700 |
| 2024-03-21 | 62.81 | $122.86 | 203100 |
| 2024-03-20 | 58.30 | $120.11 | 139940 |
| 2024-03-19 | 53.09 | $117.46 | 295600 |
| 2024-03-18 | 56.61 | $118.85 | 213600 |
| 2024-03-15 | 56.28 | $118.68 | 478500 |
| 2024-03-14 | 54.56 | $117.81 | 178541 |
| 2024-03-13 | 61.26 | $120.36 | 200014 |
| 2024-03-12 | 58.14 | $118.73 | 140000 |
| 2024-03-11 | 53.31 | $116.53 | 179700 |
| 2024-03-08 | 51.62 | $115.83 | 137000 |
| 2024-03-07 | 48.97 | $114.77 | 138800 |
| 2024-03-06 | 49.96 | $115.17 | 112200 |
| 2024-03-05 | 48.66 | $114.64 | 113300 |
| 2024-03-04 | 49.09 | $114.83 | 136600 |
| 2024-03-01 | 49.56 | $115.04 | 163900 |
| 2024-02-29 | 48.37 | $114.50 | 264242 |
| 2024-02-28 | 51.32 | $115.89 | 186800 |
| 2024-02-27 | 52.04 | $116.22 | 221146 |
| 2024-02-26 | 54.06 | $117.15 | 138137 |
| 2024-02-23 | 54.92 | $117.54 | 136100 |
| 2024-02-22 | 57.77 | $118.83 | 203200 |
| 2024-02-21 | 55.12 | $117.29 | 209300 |
| 2024-02-20 | 55.09 | $117.27 | 257724 |
| 2024-02-16 | 57.41 | $118.37 | 340600 |
| 2024-02-15 | 59.51 | $119.34 | 213949 |
| 2024-02-14 | 62.35 | $120.61 | 204627 |
| 2024-02-13 | 58.04 | $117.73 | 297700 |
| 2024-02-12 | 60.99 | $119.01 | 174540 |
| 2024-02-09 | 60.03 | $118.37 | 174243 |
| 2024-02-08 | 57.83 | $116.95 | 179540 |
| 2024-02-07 | 56.38 | $116.05 | 239300 |
| 2024-02-06 | 56.03 | $115.83 | 229733 |
| 2024-02-05 | 59.08 | $117.32 | 276800 |
| 2024-02-02 | 57.26 | $116.09 | 192349 |
| 2024-02-01 | 65.33 | $119.68 | 353509 |
| 2024-01-31 | 57.55 | $114.77 | 347018 |
| 2024-01-30 | 65.45 | $117.55 | 234000 |
| 2024-01-29 | 63.73 | $116.54 | 224845 |
| 2024-01-26 | 62.54 | $115.86 | 132912 |
| 2024-01-25 | 61.08 | $115.04 | 184400 |
| 2024-01-24 | 59.63 | $114.25 | 126100 |
| 2024-01-23 | 60.88 | $114.71 | 122400 |
| 2024-01-22 | 62.64 | $115.36 | 188200 |
| 2024-01-19 | 58.25 | $112.87 | 275500 |
| 2024-01-18 | 53.32 | $110.52 | 160200 |
| 2024-01-17 | 52.42 | $110.12 | 143800 |
| 2024-01-16 | 52.35 | $110.09 | 156105 |
| 2024-01-12 | 52.40 | $110.11 | 167706 |
| 2024-01-11 | 49.68 | $108.82 | 246014 |
| 2024-01-10 | 51.10 | $109.48 | 221136 |
| 2024-01-09 | 44.53 | $106.59 | 149500 |
| 2024-01-08 | 48.10 | $108.27 | 224138 |
| 2024-01-05 | 42.96 | $106.28 | 173146 |
| 2024-01-04 | 43.41 | $106.50 | 250300 |
| 2024-01-03 | 39.89 | $105.21 | 215000 |
| 2024-01-02 | 43.34 | $106.95 | 225606 |
| 2023-12-29 | 46.51 | $108.39 | 200700 |
| 2023-12-28 | 46.53 | $108.40 | 198403 |
| 2023-12-27 | 48.75 | $109.39 | 145115 |
| 2023-12-26 | 51.79 | $110.68 | 135326 |
| 2023-12-22 | 50.07 | $109.93 | 170900 |
| 2023-12-21 | 51.30 | $110.46 | 168129 |
| 2023-12-20 | 47.80 | $108.94 | 205000 |
| 2023-12-19 | 51.13 | $110.39 | 253900 |
| 2023-12-18 | 48.17 | $109.14 | 264419 |
| 2023-12-15 | 52.36 | $110.88 | 537100 |
| 2023-12-14 | 51.65 | $110.57 | 373100 |
| 2023-12-13 | 65.54 | $115.20 | 278108 |
| 2023-12-12 | 64.01 | $114.43 | 226600 |
| 2023-12-11 | 65.01 | $114.71 | 167831 |
| 2023-12-08 | 63.56 | $113.96 | 143900 |
| 2023-12-07 | 62.63 | $113.48 | 166010 |
| 2023-12-06 | 61.55 | $112.93 | 161800 |
| 2023-12-05 | 64.64 | $113.89 | 194826 |
| 2023-12-04 | 65.15 | $114.05 | 272447 |
| 2023-12-01 | 63.18 | $112.92 | 313911 |
| 2023-11-30 | 61.49 | $112.00 | 346728 |
| 2023-11-29 | 59.14 | $110.79 | 179511 |
| 2023-11-28 | 58.00 | $110.22 | 130900 |
| 2023-11-27 | 64.00 | $112.23 | 136441 |
| 2023-11-24 | 63.95 | $112.20 | 80600 |
| 2023-11-22 | 62.59 | $111.42 | 148415 |
| 2023-11-21 | 64.33 | $112.01 | 181532 |
| 2023-11-20 | 65.03 | $112.25 | 259600 |
| 2023-11-17 | 64.48 | $111.89 | 298900 |
| 2023-11-16 | 62.80 | $110.80 | 168617 |
| 2023-11-15 | 66.21 | $112.05 | 203200 |
| 2023-11-14 | 64.66 | $110.99 | 303600 |
| 2023-11-13 | 60.25 | $108.29 | 224900 |
| 2023-11-10 | 62.68 | $109.17 | 154615 |
| 2023-11-09 | 62.68 | $109.17 | 148400 |
| 2023-11-08 | 62.52 | $109.07 | 127304 |
| 2023-11-07 | 62.21 | $108.86 | 183714 |
| 2023-11-06 | 64.70 | $109.88 | 164610 |
| 2023-11-03 | 63.64 | $109.10 | 188930 |
| 2023-11-02 | 64.27 | $109.37 | 181600 |
| 2023-11-01 | 61.63 | $107.40 | 214200 |
| 2023-10-31 | 65.16 | $108.92 | 260100 |
| 2023-10-30 | 65.26 | $108.96 | 368500 |
| 2023-10-27 | 62.91 | $107.10 | 312224 |
| 2023-10-26 | 70.75 | $110.31 | 536419 |
| 2023-10-25 | 56.49 | $101.43 | 268026 |
| 2023-10-24 | 57.63 | $101.81 | 270900 |
| 2023-10-23 | 57.92 | $101.91 | 176100 |
| 2023-10-20 | 57.63 | $101.77 | 279400 |
| 2023-10-19 | 63.21 | $103.68 | 359000 |
| 2023-10-18 | 65.84 | $104.51 | 197229 |
| 2023-10-17 | 69.66 | $105.66 | 376300 |
| 2023-10-16 | 64.67 | $102.71 | 229600 |
| 2023-10-13 | 57.84 | $99.65 | 110842 |
| 2023-10-12 | 60.49 | $100.38 | 101800 |
| 2023-10-11 | 64.20 | $101.35 | 129600 |
| 2023-10-10 | 62.93 | $100.78 | 177549 |
| 2023-10-09 | 65.77 | $101.51 | 243239 |
| 2023-10-06 | 64.13 | $100.73 | 272609 |
| 2023-10-05 | 65.31 | $101.04 | 272001 |
| 2023-10-04 | 64.37 | $100.57 | 212220 |
| 2023-10-03 | 63.02 | $99.91 | 207127 |
| 2023-10-02 | 63.82 | $100.14 | 183908 |
| 2023-09-29 | 64.63 | $100.38 | 159561 |
| 2023-09-28 | 66.44 | $100.92 | 245100 |
| 2023-09-27 | 59.52 | $97.45 | 141200 |
| 2023-09-26 | 59.18 | $97.30 | 193900 |
| 2023-09-25 | 63.06 | $98.44 | 334400 |
| 2023-09-22 | 60.33 | $97.18 | 299900 |
| 2023-09-21 | 57.38 | $95.94 | 144300 |
| 2023-09-20 | 56.23 | $95.48 | 88321 |
| 2023-09-19 | 59.26 | $96.40 | 137424 |
| 2023-09-18 | 57.78 | $95.77 | 123700 |
| 2023-09-15 | 58.13 | $95.88 | 458422 |
| 2023-09-14 | 57.71 | $95.69 | 199002 |
| 2023-09-13 | 57.28 | $95.49 | 232100 |
| 2023-09-12 | 51.00 | $92.83 | 154926 |
| 2023-09-11 | 46.35 | $91.18 | 198200 |
| 2023-09-08 | 35.70 | $88.15 | 88500 |
| 2023-09-07 | 37.61 | $88.97 | 145000 |
| 2023-09-06 | 40.85 | $90.24 | 122700 |
| 2023-09-05 | 40.85 | $90.24 | 164806 |
| 2023-09-01 | 44.75 | $91.67 | 177613 |
| 2023-08-31 | 35.05 | $89.32 | 130106 |
| 2023-08-30 | 33.69 | $89.03 | 88700 |
| 2023-08-29 | 34.74 | $89.47 | 100575 |
| 2023-08-28 | 33.49 | $89.19 | 88036 |
| 2023-08-25 | 33.95 | $89.40 | 95400 |
| 2023-08-24 | 32.20 | $88.99 | 101800 |
| 2023-08-23 | 33.87 | $89.79 | 100921 |
| 2023-08-22 | 33.89 | $89.80 | 134600 |
| 2023-08-21 | 35.33 | $90.50 | 121459 |
| 2023-08-18 | 36.12 | $90.88 | 423604 |
| 2023-08-17 | 37.66 | $91.61 | 131320 |
| 2023-08-16 | 40.88 | $93.03 | 143800 |
| 2023-08-15 | 41.72 | $93.38 | 154100 |
| 2023-08-14 | 45.23 | $94.78 | 139400 |
| 2023-08-11 | 48.56 | $95.98 | 116423 |
| 2023-08-10 | 49.19 | $96.20 | 115500 |
| 2023-08-09 | 49.27 | $96.23 | 104500 |
| 2023-08-08 | 50.85 | $96.81 | 137000 |
| 2023-08-07 | 58.96 | $99.44 | 436500 |
| 2023-08-04 | 60.36 | $99.84 | 320135 |
| 2023-08-03 | 57.78 | $98.75 | 211504 |
| 2023-08-02 | 53.42 | $97.10 | 118911 |
| 2023-08-01 | 55.36 | $97.69 | 199910 |
| 2023-07-31 | 48.02 | $95.28 | 258400 |
| 2023-07-28 | 48.46 | $95.42 | 196633 |
| 2023-07-27 | 56.25 | $97.65 | 320700 |
| 2023-07-26 | 55.36 | $97.36 | 212503 |
| 2023-07-25 | 53.74 | $96.83 | 94105 |
| 2023-07-24 | 53.49 | $96.75 | 115006 |
| 2023-07-21 | 55.97 | $97.46 | 140600 |
| 2023-07-20 | 56.36 | $97.57 | 128600 |
| 2023-07-19 | 57.41 | $97.88 | 141000 |
| 2023-07-18 | 56.51 | $97.52 | 190328 |
| 2023-07-17 | 51.64 | $95.71 | 98500 |
| 2023-07-14 | 48.94 | $94.81 | 115016 |
| 2023-07-13 | 50.52 | $95.34 | 76817 |
| 2023-07-12 | 50.43 | $95.31 | 147200 |
| 2023-07-11 | 47.57 | $94.32 | 154400 |
| 2023-07-10 | 47.68 | $94.36 | 189210 |
| 2023-07-07 | 40.15 | $91.97 | 272232 |
| 2023-07-06 | 39.13 | $91.68 | 128432 |
| 2023-07-05 | 39.75 | $91.96 | 187242 |
| 2023-07-03 | 43.77 | $93.68 | 106926 |
| 2023-06-30 | 42.65 | $93.33 | 278180 |
| 2023-06-29 | 40.59 | $92.69 | 213017 |
| 2023-06-28 | 39.03 | $92.21 | 206400 |
| 2023-06-27 | 41.10 | $93.18 | 234710 |
| 2023-06-26 | 36.45 | $91.77 | 174900 |
| 2023-06-23 | 38.43 | $92.74 | 974324 |
| 2023-06-22 | 38.93 | $92.98 | 224502 |
| 2023-06-21 | 40.23 | $93.61 | 185633 |
| 2023-06-20 | 41.88 | $94.39 | 269146 |
| 2023-06-16 | 40.18 | $93.82 | 569620 |
| 2023-06-15 | 40.81 | $94.14 | 240700 |
| 2023-06-14 | 41.30 | $94.39 | 209438 |
| 2023-06-13 | 41.89 | $94.70 | 190617 |
| 2023-06-12 | 43.65 | $95.63 | 207500 |
| 2023-06-09 | 45.66 | $96.65 | 418600 |
| 2023-06-08 | 47.49 | $97.55 | 168900 |
| 2023-06-07 | 50.82 | $99.10 | 249000 |
| 2023-06-06 | 50.39 | $98.90 | 231715 |
| 2023-06-05 | 46.61 | $97.18 | 165227 |
| 2023-06-02 | 53.27 | $100.15 | 234000 |
| 2023-06-01 | 46.55 | $97.40 | 140607 |
| 2023-05-31 | 49.35 | $98.54 | 222200 |
| 2023-05-30 | 49.09 | $98.44 | 129200 |
| 2023-05-26 | 45.33 | $97.00 | 138000 |
| 2023-05-25 | 44.46 | $96.68 | 123034 |
| 2023-05-24 | 45.91 | $97.35 | 164020 |
| 2023-05-23 | 50.02 | $99.13 | 126736 |
| 2023-05-22 | 54.05 | $100.69 | 112143 |
| 2023-05-19 | 57.34 | $101.86 | 124349 |
| 2023-05-18 | 61.40 | $103.20 | 100939 |
| 2023-05-17 | 61.62 | $103.27 | 162600 |
| 2023-05-16 | 61.16 | $103.02 | 103003 |
| 2023-05-15 | 61.18 | $103.03 | 280700 |
| 2023-05-12 | 59.35 | $102.00 | 246700 |
| 2023-05-11 | 58.43 | $101.49 | 211900 |
| 2023-05-10 | 63.57 | $103.40 | 116909 |
| 2023-05-09 | 64.64 | $103.78 | 115430 |
| 2023-05-08 | 64.57 | $103.73 | 117129 |
| 2023-05-05 | 67.47 | $104.80 | 168730 |
| 2023-05-04 | 63.16 | $101.87 | 160415 |
| 2023-05-03 | 61.83 | $101.06 | 151411 |
| 2023-05-02 | 63.94 | $101.84 | 153239 |
| 2023-05-01 | 62.29 | $100.79 | 188300 |
| 2023-04-28 | 68.65 | $103.03 | 215400 |
| 2023-04-27 | 68.19 | $102.70 | 305848 |
| 2023-04-26 | 54.04 | $95.31 | 200426 |
| 2023-04-25 | 55.92 | $95.90 | 123100 |
| 2023-04-24 | 58.01 | $96.54 | 74000 |
| 2023-04-21 | 59.09 | $96.87 | 151346 |
| 2023-04-20 | 59.28 | $96.93 | 98900 |
| 2023-04-19 | 61.42 | $97.61 | 121300 |
| 2023-04-18 | 58.47 | $96.20 | 169416 |
| 2023-04-17 | 60.08 | $96.72 | 89703 |
| 2023-04-14 | 58.71 | $96.06 | 117900 |
| 2023-04-13 | 60.05 | $96.51 | 88724 |
| 2023-04-12 | 58.98 | $95.97 | 134644 |
| 2023-04-11 | 59.94 | $96.31 | 160000 |
| 2023-04-10 | 58.61 | $95.60 | 211300 |
| 2023-04-06 | 53.82 | $93.26 | 210500 |
| 2023-04-05 | 53.41 | $93.07 | 173100 |
| 2023-04-04 | 55.04 | $93.73 | 162518 |
| 2023-04-03 | 60.69 | $95.84 | 161518 |
| 2023-03-31 | 59.81 | $95.37 | 209254 |
| 2023-03-30 | 57.43 | $94.12 | 149033 |
| 2023-03-29 | 58.67 | $94.59 | 166600 |
| 2023-03-28 | 57.86 | $94.15 | 193000 |
| 2023-03-27 | 55.78 | $93.04 | 151104 |
| 2023-03-24 | 55.76 | $93.03 | 198106 |
| 2023-03-23 | 54.41 | $92.29 | 213245 |
| 2023-03-22 | 52.81 | $91.43 | 229800 |
| 2023-03-21 | 60.08 | $94.56 | 253726 |
| 2023-03-20 | 52.99 | $90.95 | 237400 |
| 2023-03-17 | 49.67 | $89.54 | 469400 |
| 2023-03-16 | 59.62 | $93.05 | 195300 |
| 2023-03-15 | 57.19 | $92.00 | 284103 |
| 2023-03-14 | 56.45 | $91.69 | 333300 |
| 2023-03-13 | 46.19 | $88.08 | 319700 |
| 2023-03-10 | 46.57 | $88.21 | 322634 |
| 2023-03-09 | 46.44 | $88.17 | 311602 |
| 2023-03-08 | 44.47 | $87.54 | 177400 |
| 2023-03-07 | 46.46 | $88.31 | 153400 |
| 2023-03-06 | 48.52 | $89.08 | 172500 |
| 2023-03-03 | 51.28 | $90.06 | 116400 |
| 2023-03-02 | 48.74 | $89.16 | 184600 |
| 2023-03-01 | 47.23 | $88.64 | 177501 |
| 2023-02-28 | 46.10 | $88.25 | 147100 |
| 2023-02-27 | 47.00 | $88.62 | 97400 |
| 2023-02-24 | 47.17 | $88.69 | 146431 |
| 2023-02-23 | 47.22 | $88.71 | 124800 |
| 2023-02-22 | 48.67 | $89.36 | 185700 |
| 2023-02-21 | 45.77 | $88.17 | 199000 |
| 2023-02-17 | 52.59 | $91.05 | 184800 |
| 2023-02-16 | 52.98 | $91.20 | 198930 |
| 2023-02-15 | 51.45 | $90.53 | 190207 |
| 2023-02-14 | 50.68 | $90.19 | 175427 |
| 2023-02-13 | 50.35 | $90.04 | 166728 |
| 2023-02-10 | 49.29 | $89.55 | 152300 |
| 2023-02-09 | 51.35 | $90.52 | 245700 |
| 2023-02-08 | 57.89 | $93.28 | 333800 |
| 2023-02-07 | 50.99 | $90.07 | 208900 |
| 2023-02-06 | 46.31 | $88.27 | 188778 |
| 2023-02-03 | 49.56 | $89.57 | 303600 |
| 2023-02-02 | 53.63 | $91.05 | 445346 |
| 2023-02-01 | 55.71 | $91.76 | 208929 |
| 2023-01-31 | 56.96 | $92.18 | 200700 |
| 2023-01-30 | 54.08 | $90.94 | 143500 |
| 2023-01-27 | 53.10 | $90.53 | 167700 |
| 2023-01-26 | 54.67 | $91.11 | 198836 |
| 2023-01-25 | 53.29 | $90.50 | 189344 |
| 2023-01-24 | 54.35 | $90.91 | 122200 |
| 2023-01-23 | 56.35 | $91.68 | 297000 |
| 2023-01-20 | 50.45 | $89.06 | 294243 |
| 2023-01-19 | 47.74 | $88.00 | 301000 |
| 2023-01-18 | 44.00 | $86.64 | 173600 |
| 2023-01-17 | 46.46 | $87.70 | 174800 |
| 2023-01-13 | 51.18 | $89.54 | 150541 |
| 2023-01-12 | 52.78 | $90.12 | 166642 |
| 2023-01-11 | 51.44 | $89.58 | 148900 |
| 2023-01-10 | 51.99 | $89.79 | 214400 |
| 2023-01-09 | 52.85 | $90.13 | 217900 |
| 2023-01-06 | 50.98 | $89.31 | 243500 |
| 2023-01-05 | 47.84 | $88.00 | 317447 |
| 2023-01-04 | 44.48 | $86.70 | 179500 |
| 2023-01-03 | 47.38 | $88.00 | 307291 |
| 2022-12-30 | 44.50 | $86.91 | 87500 |
| 2022-12-29 | 47.25 | $88.13 | 197947 |
| 2022-12-28 | 45.06 | $87.30 | 137028 |
| 2022-12-27 | 46.38 | $87.90 | 128000 |
| 2022-12-23 | 46.44 | $87.93 | 123130 |
| 2022-12-22 | 46.51 | $87.96 | 181212 |
| 2022-12-21 | 46.26 | $87.85 | 167300 |
| 2022-12-20 | 43.65 | $86.70 | 148900 |
| 2022-12-19 | 43.31 | $86.55 | 141149 |
| 2022-12-16 | 46.86 | $88.53 | 971904 |
| 2022-12-15 | 44.57 | $87.48 | 180500 |
| 2022-12-14 | 51.49 | $90.93 | 194800 |
| 2022-12-13 | 55.71 | $92.70 | 229600 |
| 2022-12-12 | 53.99 | $91.85 | 187400 |
| 2022-12-09 | 52.40 | $91.08 | 203500 |
| 2022-12-08 | 51.62 | $90.70 | 160545 |
| 2022-12-07 | 50.66 | $90.23 | 107100 |
| 2022-12-06 | 52.16 | $90.95 | 111100 |
| 2022-12-05 | 53.49 | $91.59 | 124400 |
| 2022-12-02 | 57.70 | $93.51 | 107400 |
| 2022-12-01 | 58.04 | $93.66 | 100606 |
| 2022-11-30 | 58.47 | $93.86 | 205800 |
| 2022-11-29 | 56.44 | $92.55 | 146609 |
| 2022-11-28 | 56.66 | $92.66 | 287000 |
| 2022-11-25 | 57.96 | $93.32 | 72700 |
| 2022-11-23 | 59.40 | $94.06 | 194106 |
| 2022-11-22 | 63.33 | $96.00 | 229022 |
| 2022-11-21 | 60.78 | $93.99 | 284201 |
| 2022-11-18 | 54.84 | $90.00 | 334547 |
| 2022-11-17 | 54.23 | $89.63 | 193100 |
| 2022-11-16 | 55.25 | $90.16 | 193426 |
| 2022-11-15 | 58.57 | $91.85 | 330507 |
| 2022-11-14 | 57.17 | $90.88 | 387700 |
| 2022-11-11 | 62.86 | $93.61 | 447145 |
| 2022-11-10 | 64.47 | $94.33 | 415246 |
| 2022-11-09 | 62.96 | $93.12 | 224400 |
| 2022-11-08 | 68.04 | $95.35 | 163400 |
| 2022-11-07 | 66.94 | $94.38 | 139230 |
| 2022-11-04 | 69.40 | $95.43 | 175300 |
| 2022-11-03 | 68.42 | $94.50 | 273300 |
| 2022-11-02 | 69.44 | $94.95 | 310714 |
| 2022-11-01 | 73.97 | $96.90 | 283704 |
| 2022-10-31 | 77.81 | $98.45 | 486100 |
| 2022-10-28 | 75.21 | $95.15 | 303100 |
| 2022-10-27 | 74.39 | $94.21 | 645900 |
| 2022-10-26 | 65.71 | $86.56 | 183204 |
| 2022-10-25 | 65.99 | $86.66 | 213100 |
| 2022-10-24 | 62.26 | $84.20 | 202500 |
| 2022-10-21 | 61.33 | $83.63 | 154530 |
| 2022-10-20 | 57.34 | $81.36 | 164600 |
| 2022-10-19 | 58.89 | $81.97 | 198325 |
| 2022-10-18 | 60.94 | $82.77 | 182000 |
| 2022-10-17 | 58.81 | $81.52 | 240000 |
| 2022-10-14 | 52.36 | $78.26 | 205249 |
| 2022-10-13 | 54.58 | $79.15 | 659441 |
| 2022-10-12 | 52.96 | $78.39 | 222100 |
| 2022-10-11 | 52.71 | $78.27 | 198149 |
| 2022-10-10 | 51.11 | $77.50 | 125900 |
| 2022-10-07 | 51.74 | $77.79 | 184700 |
| 2022-10-06 | 53.83 | $78.76 | 143440 |
| 2022-10-05 | 53.94 | $78.81 | 157836 |
| 2022-10-04 | 54.20 | $78.94 | 239626 |
| 2022-10-03 | 45.99 | $74.72 | 336038 |
| 2022-09-30 | 42.84 | $73.35 | 442900 |
| 2022-09-29 | 46.85 | $75.46 | 192300 |
| 2022-09-28 | 47.40 | $75.74 | 214512 |
| 2022-09-27 | 44.53 | $74.46 | 223500 |
| 2022-09-26 | 47.81 | $76.15 | 135800 |
| 2022-09-23 | 51.36 | $77.82 | 166611 |
| 2022-09-22 | 54.27 | $79.09 | 139527 |
| 2022-09-21 | 57.08 | $80.25 | 152800 |
| 2022-09-20 | 60.09 | $81.43 | 327500 |
| 2022-09-19 | 59.98 | $81.37 | 292634 |
| 2022-09-16 | 54.18 | $78.23 | 760200 |
| 2022-09-15 | 54.83 | $78.50 | 376400 |
| 2022-09-14 | 55.06 | $78.60 | 401700 |
| 2022-09-13 | 54.58 | $78.34 | 358322 |
| 2022-09-12 | 59.56 | $80.50 | 213019 |
| 2022-09-09 | 58.71 | $79.99 | 189242 |
| 2022-09-08 | 56.71 | $78.80 | 215029 |
| 2022-09-07 | 57.42 | $79.12 | 255345 |
| 2022-09-06 | 52.18 | $76.18 | 240500 |
| 2022-09-02 | 49.54 | $74.86 | 209904 |
| 2022-09-01 | 53.57 | $76.75 | 168200 |
| 2022-08-31 | 56.36 | $77.96 | 258900 |
| 2022-08-30 | 55.43 | $77.45 | 142600 |
| 2022-08-29 | 55.01 | $77.21 | 157000 |
| 2022-08-26 | 56.31 | $77.82 | 185100 |
| 2022-08-25 | 62.08 | $80.33 | 141946 |
| 2022-08-24 | 59.26 | $78.54 | 116830 |
| 2022-08-23 | 56.66 | $77.03 | 148710 |
| 2022-08-22 | 56.54 | $76.96 | 113800 |
| 2022-08-19 | 59.68 | $78.34 | 135612 |
| 2022-08-18 | 65.24 | $80.57 | 143932 |
| 2022-08-17 | 65.19 | $80.53 | 107006 |
| 2022-08-16 | 68.34 | $81.75 | 157330 |
| 2022-08-15 | 66.88 | $80.58 | 171025 |
| 2022-08-12 | 65.70 | $79.66 | 171900 |
| 2022-08-11 | 63.20 | $77.81 | 139800 |
| 2022-08-10 | 63.58 | $77.97 | 158400 |
| 2022-08-09 | 59.31 | $75.04 | 138019 |
| 2022-08-08 | 59.97 | $75.33 | 259500 |
| 2022-08-05 | 56.35 | $73.06 | 133400 |
| 2022-08-04 | 57.88 | $73.76 | 133836 |
| 2022-08-03 | 57.14 | $73.29 | 139903 |
| 2022-08-02 | 54.49 | $71.66 | 184700 |
| 2022-08-01 | 56.67 | $72.73 | 161400 |
| 2022-07-29 | 57.76 | $73.26 | 245847 |
| 2022-07-28 | 56.02 | $72.11 | 287115 |
| 2022-07-27 | 42.73 | $65.30 | 285000 |
| 2022-07-26 | 41.14 | $64.66 | 319829 |
| 2022-07-25 | 48.65 | $68.41 | 149741 |
| 2022-07-22 | 46.70 | $67.62 | 145900 |
| 2022-07-21 | 47.35 | $67.92 | 207530 |
| 2022-07-20 | 47.16 | $67.84 | 158229 |
| 2022-07-19 | 45.59 | $67.15 | 191515 |
| 2022-07-18 | 39.30 | $64.62 | 218700 |
| 2022-07-15 | 40.39 | $65.24 | 316607 |
| 2022-07-14 | 37.75 | $64.24 | 217226 |
| 2022-07-13 | 42.20 | $66.75 | 192100 |
| 2022-07-12 | 43.27 | $67.30 | 255113 |
| 2022-07-11 | 44.31 | $67.84 | 146600 |
| 2022-07-08 | 47.59 | $69.47 | 156100 |
| 2022-07-07 | 48.25 | $69.79 | 158900 |
| 2022-07-06 | 47.36 | $69.38 | 193203 |
| 2022-07-05 | 49.65 | $70.53 | 171124 |
| 2022-07-01 | 48.77 | $70.10 | 145182 |
| 2022-06-30 | 47.57 | $69.51 | 214000 |
| 2022-06-29 | 49.20 | $70.39 | 178927 |
| 2022-06-28 | 48.67 | $70.11 | 189706 |
| 2022-06-27 | 49.58 | $70.63 | 178600 |
| 2022-06-24 | 50.90 | $71.38 | 783000 |
| 2022-06-23 | 47.05 | $69.21 | 250600 |
| 2022-06-22 | 45.67 | $68.47 | 227316 |
| 2022-06-21 | 42.90 | $67.02 | 209145 |
| 2022-06-17 | 41.66 | $66.38 | 512100 |
| 2022-06-16 | 38.36 | $64.73 | 259017 |
| 2022-06-15 | 45.99 | $69.83 | 217900 |
| 2022-06-14 | 40.98 | $67.54 | 337805 |
| 2022-06-13 | 45.28 | $70.01 | 270839 |
| 2022-06-10 | 47.71 | $71.27 | 201011 |
| 2022-06-09 | 47.45 | $71.15 | 158300 |
| 2022-06-08 | 49.14 | $72.04 | 142900 |
| 2022-06-07 | 50.78 | $72.89 | 222200 |
| 2022-06-06 | 50.03 | $72.49 | 143237 |
| 2022-06-03 | 47.72 | $71.26 | 197300 |
| 2022-06-02 | 47.72 | $71.26 | 236913 |
| 2022-06-01 | 48.28 | $71.60 | 209214 |
| 2022-05-31 | 53.61 | $74.65 | 188000 |
| 2022-05-27 | 52.06 | $73.71 | 114300 |
| 2022-05-26 | 48.14 | $71.47 | 118600 |
| 2022-05-25 | 46.29 | $70.48 | 220108 |
| 2022-05-24 | 43.52 | $69.04 | 258933 |
| 2022-05-23 | 47.00 | $71.21 | 200300 |
| 2022-05-20 | 48.98 | $72.37 | 139241 |
| 2022-05-19 | 49.95 | $72.93 | 157000 |
| 2022-05-18 | 51.40 | $73.77 | 149100 |
| 2022-05-17 | 53.67 | $75.06 | 168900 |
| 2022-05-16 | 49.50 | $72.52 | 143714 |
| 2022-05-13 | 51.91 | $73.90 | 212132 |
| 2022-05-12 | 50.15 | $72.85 | 374764 |
| 2022-05-11 | 48.73 | $72.01 | 218400 |
| 2022-05-10 | 48.68 | $71.98 | 174700 |
| 2022-05-09 | 49.75 | $72.68 | 385511 |
| 2022-05-06 | 52.97 | $74.72 | 188700 |
| 2022-05-05 | 53.21 | $74.87 | 155800 |
| 2022-05-04 | 57.78 | $77.62 | 222200 |
| 2022-05-03 | 55.38 | $75.81 | 192121 |
| 2022-05-02 | 55.97 | $76.16 | 530700 |
| 2022-04-29 | 62.43 | $79.78 | 657300 |
| 2022-04-28 | 60.21 | $77.94 | 673200 |
| 2022-04-27 | 46.42 | $69.50 | 376746 |
| 2022-04-26 | 48.74 | $70.72 | 213712 |
| 2022-04-25 | 54.07 | $73.25 | 247548 |
| 2022-04-22 | 51.69 | $72.05 | 160948 |
| 2022-04-21 | 56.18 | $74.00 | 161300 |
| 2022-04-20 | 58.17 | $74.81 | 243900 |
| 2022-04-19 | 61.44 | $76.09 | 238437 |
| 2022-04-18 | 59.74 | $75.08 | 228000 |
| 2022-04-14 | 58.11 | $74.14 | 155520 |
| 2022-04-13 | 55.97 | $72.95 | 108400 |
| 2022-04-12 | 53.66 | $71.73 | 136224 |
| 2022-04-11 | 53.16 | $71.47 | 147026 |
| 2022-04-08 | 52.15 | $70.93 | 137222 |
| 2022-04-07 | 51.94 | $70.82 | 145945 |
| 2022-04-06 | 54.58 | $72.15 | 403049 |
| 2022-04-05 | 51.90 | $70.61 | 220000 |
| 2022-04-04 | 51.54 | $70.41 | 220221 |
| 2022-04-01 | 50.77 | $69.96 | 205800 |
| 2022-03-31 | 51.43 | $70.34 | 394418 |
| 2022-03-30 | 49.29 | $69.04 | 220836 |
| 2022-03-29 | 53.86 | $71.68 | 339435 |
| 2022-03-28 | 51.50 | $70.22 | 257929 |
| 2022-03-25 | 51.42 | $70.17 | 306500 |
| 2022-03-24 | 47.86 | $68.02 | 470945 |
| 2022-03-23 | 49.26 | $68.90 | 490741 |
| 2022-03-22 | 49.91 | $69.31 | 335415 |
| 2022-03-21 | 47.48 | $67.79 | 351443 |
| 2022-03-18 | 50.91 | $70.01 | 808100 |
| 2022-03-17 | 46.92 | $67.58 | 335300 |
| 2022-03-16 | 47.83 | $68.18 | 406900 |
| 2022-03-15 | 44.86 | $66.43 | 292729 |
| 2022-03-14 | 45.21 | $66.68 | 343924 |
| 2022-03-11 | 41.08 | $64.31 | 257138 |
| 2022-03-10 | 40.74 | $64.12 | 349121 |
| 2022-03-09 | 41.62 | $64.85 | 418827 |
| 2022-03-08 | 32.49 | $60.02 | 675427 |
| 2022-03-07 | 34.28 | $61.72 | 920500 |
| 2022-03-04 | 41.39 | $67.29 | 283840 |
| 2022-03-03 | 44.66 | $69.36 | 363200 |
| 2022-03-02 | 45.89 | $70.10 | 372300 |
| 2022-03-01 | 39.20 | $66.99 | 356800 |
| 2022-02-28 | 48.44 | $72.04 | 332100 |
| 2022-02-25 | 49.36 | $72.46 | 392219 |
| 2022-02-24 | 49.88 | $72.70 | 655000 |
| 2022-02-23 | 52.09 | $73.73 | 257105 |
| 2022-02-22 | 56.91 | $75.80 | 201721 |
| 2022-02-18 | 58.45 | $76.42 | 215934 |
| 2022-02-17 | 56.93 | $75.57 | 341205 |
| 2022-02-16 | 59.58 | $76.66 | 197415 |
| 2022-02-15 | 58.96 | $76.29 | 373500 |
| 2022-02-14 | 57.05 | $75.15 | 225418 |
| 2022-02-11 | 53.39 | $73.13 | 233900 |
| 2022-02-10 | 54.39 | $73.59 | 476400 |
| 2022-02-09 | 58.50 | $75.40 | 331400 |
| 2022-02-08 | 55.35 | $73.62 | 460835 |
| 2022-02-07 | 47.82 | $70.06 | 189847 |
| 2022-02-04 | 47.16 | $69.78 | 151515 |
| 2022-02-03 | 46.18 | $69.36 | 170200 |
| 2022-02-02 | 47.00 | $69.78 | 177800 |
| 2022-02-01 | 49.55 | $71.05 | 303730 |
| 2022-01-31 | 46.63 | $69.70 | 267931 |
| 2022-01-28 | 43.74 | $68.44 | 211800 |
| 2022-01-27 | 40.39 | $67.06 | 292300 |
| 2022-01-26 | 46.99 | $70.48 | 421600 |
| 2022-01-25 | 41.19 | $68.31 | 231248 |
| 2022-01-24 | 47.07 | $70.92 | 255500 |
| 2022-01-21 | 42.79 | $69.48 | 286600 |
| 2022-01-20 | 47.70 | $71.41 | 202328 |
| 2022-01-19 | 53.20 | $73.24 | 164617 |
| 2022-01-18 | 52.72 | $73.07 | 166516 |
| 2022-01-14 | 55.19 | $73.85 | 152000 |
| 2022-01-13 | 54.67 | $73.65 | 133900 |
| 2022-01-12 | 52.32 | $72.75 | 195214 |
| 2022-01-11 | 53.40 | $73.12 | 187500 |
| 2022-01-10 | 57.11 | $74.34 | 310100 |
| 2022-01-07 | 55.84 | $73.81 | 337403 |
| 2022-01-06 | 54.96 | $73.44 | 255430 |
| 2022-01-05 | 54.24 | $73.13 | 276500 |
| 2022-01-04 | 55.33 | $73.53 | 264841 |
| 2022-01-03 | 57.22 | $74.22 | 313000 |
| 2021-12-31 | 58.86 | $74.81 | 137500 |
| 2021-12-30 | 58.36 | $74.55 | 296300 |
| 2021-12-29 | 55.44 | $73.07 | 122633 |
| 2021-12-28 | 55.30 | $73.00 | 315500 |
| 2021-12-27 | 52.54 | $71.64 | 194400 |
| 2021-12-23 | 48.68 | $69.90 | 259900 |
| 2021-12-22 | 43.56 | $67.86 | 278722 |
| 2021-12-21 | 43.17 | $67.71 | 448538 |
| 2021-12-20 | 34.41 | $64.70 | 429200 |
| 2021-12-17 | 35.46 | $65.31 | 591676 |
| 2021-12-16 | 26.82 | $62.83 | 215800 |
| 2021-12-15 | 26.87 | $62.87 | 552900 |
| 2021-12-14 | 26.37 | $62.73 | 340100 |
| 2021-12-13 | 22.87 | $61.76 | 277410 |
| 2021-12-10 | 25.28 | $63.81 | 170700 |
| 2021-12-09 | 23.98 | $63.46 | 224631 |
| 2021-12-08 | 25.47 | $64.70 | 273863 |
| 2021-12-07 | 21.40 | $63.61 | 267346 |
| 2021-12-06 | 21.90 | $64.09 | 275600 |
| 2021-12-03 | 19.43 | $63.43 | 396146 |
| 2021-12-02 | 18.73 | $63.24 | 204029 |
| 2021-12-01 | 17.29 | $62.84 | 344715 |
| 2021-11-30 | 18.05 | $63.84 | 276800 |
| 2021-11-29 | 18.22 | $64.07 | 799242 |
| 2021-11-26 | 18.26 | $64.12 | 242500 |
| 2021-11-24 | 20.03 | $66.44 | 228248 |
| 2021-11-23 | 20.27 | $66.74 | 205512 |
| 2021-11-22 | 21.02 | $67.67 | 297446 |
| 2021-11-19 | 21.43 | $68.18 | 483210 |
| 2021-11-18 | 21.49 | $68.26 | 523524 |
| 2021-11-17 | 22.78 | $69.88 | 463317 |
| 2021-11-16 | 23.19 | $70.39 | 763840 |
| 2021-11-15 | 25.91 | $73.49 | 737615 |
| 2021-11-12 | 31.78 | $78.64 | 493733 |
| 2021-11-11 | 46.31 | $86.14 | 161421 |
| 2021-11-10 | 44.71 | $85.64 | 139738 |
| 2021-11-09 | 44.27 | $85.50 | 192700 |
| 2021-11-08 | 45.51 | $86.00 | 313200 |
| 2021-11-05 | 46.62 | $86.45 | 270537 |
| 2021-11-04 | 44.80 | $85.81 | 142044 |
| 2021-11-03 | 47.52 | $86.94 | 373800 |
| 2021-11-02 | 47.14 | $86.80 | 200701 |
| 2021-11-01 | 49.41 | $87.74 | 230819 |
| 2021-10-29 | 51.23 | $88.47 | 235500 |
| 2021-10-28 | 57.82 | $90.85 | 298944 |
| 2021-10-27 | 66.34 | $93.35 | 243000 |
| 2021-10-26 | 69.00 | $94.04 | 146920 |
| 2021-10-25 | 67.97 | $93.46 | 103617 |
| 2021-10-22 | 62.97 | $90.97 | 82800 |
| 2021-10-21 | 62.15 | $90.61 | 150520 |
| 2021-10-20 | 60.19 | $89.76 | 199400 |
| 2021-10-19 | 59.35 | $89.40 | 98100 |
| 2021-10-18 | 54.58 | $87.53 | 156400 |
| 2021-10-15 | 51.76 | $86.55 | 143200 |
| 2021-10-14 | 49.74 | $85.88 | 96300 |
| 2021-10-13 | 43.59 | $84.05 | 93400 |
| 2021-10-12 | 50.41 | $86.18 | 99029 |
| 2021-10-11 | 50.80 | $86.29 | 125400 |
| 2021-10-08 | 50.90 | $86.32 | 66121 |
| 2021-10-07 | 52.05 | $86.67 | 96000 |
| 2021-10-06 | 48.63 | $85.59 | 107640 |
| 2021-10-05 | 51.27 | $86.41 | 95500 |
| 2021-10-04 | 55.80 | $87.70 | 83400 |
| 2021-10-01 | 56.84 | $87.98 | 194541 |
| 2021-09-30 | 55.49 | $87.50 | 83900 |
| 2021-09-29 | 54.34 | $87.09 | 87319 |
| 2021-09-28 | 56.58 | $87.75 | 78042 |
| 2021-09-27 | 61.36 | $89.06 | 95642 |
| 2021-09-24 | 57.88 | $87.71 | 83100 |
| 2021-09-23 | 59.23 | $88.07 | 125000 |
| 2021-09-22 | 56.03 | $86.89 | 102209 |
| 2021-09-21 | 55.95 | $86.86 | 131613 |
| 2021-09-20 | 54.80 | $86.44 | 134201 |
| 2021-09-17 | 61.92 | $88.40 | 702500 |
| 2021-09-16 | 60.22 | $87.72 | 120309 |
| 2021-09-15 | 59.09 | $87.28 | 153800 |
| 2021-09-14 | 57.21 | $86.56 | 95900 |
| 2021-09-13 | 62.89 | $88.05 | 116000 |
| 2021-09-10 | 61.85 | $87.62 | 182423 |
| 2021-09-09 | 61.76 | $87.58 | 215823 |
| 2021-09-08 | 68.99 | $89.36 | 227800 |
| 2021-09-07 | 66.45 | $88.15 | 130900 |
| 2021-09-03 | 66.26 | $88.06 | 128525 |
| 2021-09-02 | 64.56 | $87.28 | 126100 |
| 2021-09-01 | 62.74 | $86.48 | 104410 |
| 2021-08-31 | 60.85 | $85.69 | 240535 |
| 2021-08-30 | 59.56 | $85.17 | 108053 |
| 2021-08-27 | 62.36 | $85.92 | 147512 |
| 2021-08-26 | 57.76 | $84.09 | 83607 |
| 2021-08-25 | 59.50 | $84.55 | 90704 |
| 2021-08-24 | 57.87 | $83.93 | 99712 |
| 2021-08-23 | 56.98 | $83.59 | 127845 |
| 2021-08-20 | 58.69 | $84.08 | 362803 |
| 2021-08-19 | 57.12 | $83.45 | 85909 |
| 2021-08-18 | 58.32 | $83.81 | 109729 |
| 2021-08-17 | 61.40 | $84.71 | 134000 |
| 2021-08-16 | 58.93 | $83.63 | 72532 |
| 2021-08-13 | 57.34 | $82.97 | 88907 |
| 2021-08-12 | 56.30 | $82.54 | 63142 |
| 2021-08-11 | 59.52 | $83.54 | 66500 |
| 2021-08-10 | 56.82 | $82.39 | 100708 |
| 2021-08-09 | 57.07 | $82.47 | 142700 |
| 2021-08-06 | 60.47 | $83.54 | 118400 |
| 2021-08-05 | 57.14 | $82.07 | 116446 |
| 2021-08-04 | 53.57 | $80.66 | 107442 |
| 2021-08-03 | 54.08 | $80.83 | 98100 |
| 2021-08-02 | 51.03 | $79.67 | 134037 |
| 2021-07-30 | 49.74 | $79.20 | 113000 |
| 2021-07-29 | 50.54 | $79.50 | 68100 |
| 2021-07-28 | 47.41 | $78.34 | 98800 |
| 2021-07-27 | 45.49 | $77.66 | 135401 |
| 2021-07-26 | 46.20 | $77.96 | 115542 |
| 2021-07-23 | 46.17 | $77.95 | 107000 |
| 2021-07-22 | 43.78 | $77.04 | 267300 |
| 2021-07-21 | 48.26 | $79.04 | 233100 |
| 2021-07-20 | 35.17 | $74.89 | 272717 |
| 2021-07-19 | 30.37 | $73.70 | 158336 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.67
2026-07-17
Close Price
$213.45
Vol: 218384
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.91
Average
-42.26
Maximum
-0.05
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -69.67 | $213.45 | 218384 |
| 2026-07-16 | -58.95 | $216.38 | 449800 |
| 2026-07-15 | -63.15 | $215.23 | 390800 |
| 2026-07-14 | -86.00 | $210.06 | 399500 |
| 2026-07-13 | -68.52 | $214.62 | 282188 |
| 2026-07-10 | -53.22 | $218.61 | 203800 |
| 2026-07-09 | -42.45 | $221.42 | 293023 |
| 2026-07-08 | -64.61 | $215.64 | 520000 |
| 2026-07-07 | -35.43 | $223.25 | 416500 |
| 2026-07-06 | -31.44 | $224.29 | 285646 |
| 2026-07-02 | -40.34 | $221.97 | 612900 |
| 2026-07-01 | -53.99 | $218.41 | 543945 |
| 2026-06-30 | -58.82 | $216.32 | 516400 |
| 2026-06-29 | -62.75 | $215.24 | 641443 |
| 2026-06-26 | -72.90 | $212.45 | 1.3M |
| 2026-06-25 | -56.93 | $217.22 | 466006 |
| 2026-06-24 | -53.78 | $218.88 | 680829 |
| 2026-06-23 | -38.36 | $223.51 | 470935 |
| 2026-06-22 | -20.45 | $228.89 | 379718 |
| 2026-06-18 | -26.57 | $227.05 | 585600 |
| 2026-06-17 | -36.30 | $224.13 | 712201 |
| 2026-06-16 | -50.68 | $219.81 | 301013 |
| 2026-06-15 | -37.46 | $223.78 | 376200 |
| 2026-06-12 | -33.77 | $224.89 | 350623 |
| 2026-06-11 | -55.38 | $218.40 | 1.0M |
| 2026-06-10 | -77.59 | $211.73 | 995415 |
| 2026-06-09 | -21.38 | $229.35 | 299340 |
| 2026-06-08 | -39.49 | $223.74 | 307500 |
| 2026-06-05 | -34.00 | $225.44 | 321348 |
| 2026-06-04 | -43.69 | $222.44 | 253354 |
| 2026-06-03 | -50.86 | $220.22 | 480564 |
| 2026-06-02 | -86.28 | $209.25 | 370616 |
| 2026-06-01 | -99.91 | $213.76 | 409200 |
| 2026-05-29 | -75.12 | $219.91 | 434915 |
| 2026-05-28 | -59.33 | $223.25 | 433091 |
| 2026-05-27 | -19.97 | $231.32 | 477300 |
| 2026-05-26 | -16.83 | $232.05 | 332100 |
| 2026-05-22 | -35.98 | $227.59 | 229944 |
| 2026-05-21 | -41.65 | $226.27 | 208000 |
| 2026-05-20 | -32.16 | $226.57 | 199800 |
| 2026-05-19 | -32.18 | $225.86 | 276400 |
| 2026-05-18 | -35.04 | $224.96 | 256600 |
| 2026-05-15 | -30.01 | $226.54 | 287049 |
| 2026-05-14 | -26.35 | $227.53 | 162600 |
| 2026-05-13 | -33.83 | $224.25 | 288700 |
| 2026-05-12 | -15.68 | $230.54 | 486246 |
| 2026-05-11 | -0.41 | $233.00 | 460200 |
| 2026-05-08 | -10.23 | $227.68 | 296100 |
| 2026-05-07 | -16.89 | $224.89 | 427638 |
| 2026-05-06 | -2.83 | $226.38 | 429900 |
| 2026-05-05 | -8.18 | $224.72 | 408100 |
| 2026-05-04 | -16.10 | $221.51 | 462237 |
| 2026-05-01 | -18.91 | $219.93 | 395800 |
| 2026-04-30 | -23.06 | $218.22 | 322619 |
| 2026-04-29 | -28.52 | $215.67 | 272904 |
| 2026-04-28 | -27.07 | $214.07 | 408132 |
| 2026-04-27 | -20.34 | $217.35 | 480530 |
| 2026-04-24 | -16.95 | $219.00 | 508500 |
| 2026-04-23 | -30.64 | $212.33 | 518700 |
| 2026-04-22 | -14.40 | $205.63 | 281745 |
| 2026-04-21 | -6.70 | $208.07 | 215505 |
| 2026-04-20 | -16.58 | $204.94 | 228200 |
| 2026-04-17 | -10.77 | $206.77 | 504852 |
| 2026-04-16 | -2.60 | $207.03 | 278600 |
| 2026-04-15 | -12.76 | $202.60 | 333458 |
| 2026-04-14 | -11.89 | $202.84 | 204800 |
| 2026-04-13 | -5.91 | $204.49 | 256959 |
| 2026-04-10 | -7.23 | $201.63 | 326100 |
| 2026-04-09 | -14.12 | $198.90 | 252265 |
| 2026-04-08 | -14.38 | $198.84 | 510659 |
| 2026-04-07 | -31.07 | $194.88 | 291305 |
| 2026-04-06 | -50.00 | $190.39 | 427620 |
| 2026-04-02 | -11.26 | $199.58 | 782829 |
| 2026-04-01 | -45.94 | $189.92 | 276700 |
| 2026-03-31 | -55.05 | $188.00 | 674038 |
| 2026-03-30 | -45.63 | $191.57 | 378205 |
| 2026-03-27 | -49.55 | $190.88 | 347200 |
| 2026-03-26 | -43.18 | $192.00 | 215811 |
| 2026-03-25 | -52.10 | $190.43 | 380484 |
| 2026-03-24 | -18.58 | $196.33 | 278800 |
| 2026-03-23 | -25.03 | $193.62 | 355740 |
| 2026-03-20 | -31.48 | $192.08 | 616614 |
| 2026-03-19 | -46.59 | $188.47 | 453325 |
| 2026-03-18 | -39.85 | $190.08 | 333948 |
| 2026-03-17 | -37.71 | $190.59 | 256500 |
| 2026-03-16 | -46.04 | $188.60 | 304439 |
| 2026-03-13 | -27.33 | $193.07 | 210700 |
| 2026-03-12 | -36.21 | $190.95 | 240800 |
| 2026-03-11 | -30.60 | $192.29 | 247439 |
| 2026-03-10 | -19.34 | $194.98 | 550363 |
| 2026-03-09 | -7.70 | $196.21 | 366529 |
| 2026-03-06 | -34.26 | $190.31 | 288332 |
| 2026-03-05 | -31.16 | $187.04 | 202771 |
| 2026-03-04 | -8.22 | $195.05 | 268431 |
| 2026-03-03 | -7.23 | $195.23 | 536500 |
| 2026-03-02 | -1.87 | $197.09 | 324134 |
| 2026-02-27 | -3.78 | $192.79 | 345807 |
| 2026-02-26 | -2.34 | $189.27 | 183401 |
| 2026-02-25 | -10.21 | $186.12 | 214047 |
| 2026-02-24 | -13.40 | $185.30 | 227200 |
| 2026-02-23 | -27.81 | $181.59 | 187724 |
| 2026-02-20 | -20.58 | $183.45 | 311334 |
| 2026-02-19 | -21.94 | $183.10 | 148700 |
| 2026-02-18 | -18.02 | $184.11 | 365100 |
| 2026-02-17 | -18.84 | $183.90 | 324900 |
| 2026-02-13 | -26.64 | $181.89 | 158100 |
| 2026-02-12 | -26.21 | $182.00 | 204400 |
| 2026-02-11 | -24.47 | $182.45 | 195325 |
| 2026-02-10 | -27.53 | $181.66 | 168928 |
| 2026-02-09 | -21.55 | $183.20 | 634000 |
| 2026-02-06 | -26.52 | $181.92 | 404203 |
| 2026-02-05 | -18.61 | $177.65 | 489233 |
| 2026-02-04 | -20.03 | $171.92 | 308600 |
| 2026-02-03 | -27.20 | $170.98 | 229947 |
| 2026-02-02 | -13.91 | $171.69 | 297900 |
| 2026-01-30 | -19.77 | $170.50 | 321600 |
| 2026-01-29 | -18.54 | $170.75 | 218100 |
| 2026-01-28 | -41.62 | $166.07 | 181767 |
| 2026-01-27 | -30.33 | $168.36 | 123619 |
| 2026-01-26 | -27.17 | $169.00 | 195349 |
| 2026-01-23 | -34.91 | $167.43 | 254700 |
| 2026-01-22 | -12.48 | $171.98 | 302824 |
| 2026-01-21 | -8.85 | $171.84 | 274300 |
| 2026-01-20 | -25.26 | $168.67 | 306800 |
| 2026-01-16 | -1.58 | $171.10 | 200400 |
| 2026-01-15 | -6.63 | $169.01 | 166045 |
| 2026-01-14 | -8.06 | $168.03 | 203823 |
| 2026-01-13 | -17.76 | $165.85 | 163600 |
| 2026-01-12 | -15.85 | $166.12 | 195863 |
| 2026-01-09 | -24.42 | $164.91 | 170618 |
| 2026-01-08 | -21.87 | $165.27 | 219700 |
| 2026-01-07 | -12.61 | $165.66 | 170501 |
| 2026-01-06 | -32.11 | $163.11 | 501090 |
| 2026-01-05 | -19.39 | $163.02 | 732762 |
| 2026-01-02 | -72.45 | $156.78 | 223348 |
| 2025-12-31 | -50.34 | $159.38 | 230800 |
| 2025-12-30 | -34.61 | $161.23 | 184300 |
| 2025-12-29 | -35.20 | $161.16 | 149100 |
| 2025-12-26 | -36.90 | $160.96 | 72723 |
| 2025-12-24 | -24.42 | $162.35 | 61427 |
| 2025-12-23 | -24.86 | $162.24 | 137600 |
| 2025-12-22 | -17.51 | $162.27 | 170100 |
| 2025-12-19 | -23.11 | $161.06 | 587624 |
| 2025-12-18 | -17.00 | $162.18 | 191600 |
| 2025-12-17 | -24.69 | $160.77 | 185843 |
| 2025-12-16 | -14.99 | $162.55 | 205821 |
| 2025-12-15 | -3.81 | $164.60 | 333846 |
| 2025-12-12 | -7.57 | $163.91 | 303132 |
| 2025-12-11 | -7.66 | $162.25 | 207448 |
| 2025-12-10 | -29.56 | $158.72 | 226100 |
| 2025-12-09 | -44.64 | $156.20 | 206800 |
| 2025-12-08 | -44.07 | $156.48 | 231600 |
| 2025-12-05 | -59.04 | $153.93 | 263445 |
| 2025-12-04 | -21.28 | $162.01 | 270511 |
| 2025-12-03 | -19.86 | $162.28 | 184700 |
| 2025-12-02 | -28.33 | $160.66 | 191000 |
| 2025-12-01 | -35.55 | $159.28 | 221928 |
| 2025-11-28 | -40.09 | $158.41 | 144100 |
| 2025-11-26 | -39.15 | $158.59 | 330800 |
| 2025-11-25 | -59.30 | $154.63 | 179600 |
| 2025-11-24 | -65.30 | $153.47 | 334036 |
| 2025-11-21 | -80.89 | $150.46 | 402600 |
| 2025-11-20 | -93.37 | $148.05 | 410459 |
| 2025-11-19 | -49.15 | $156.59 | 212627 |
| 2025-11-18 | -54.43 | $155.57 | 211947 |
| 2025-11-17 | -59.40 | $154.61 | 302300 |
| 2025-11-14 | -31.43 | $160.01 | 244640 |
| 2025-11-13 | -41.84 | $158.00 | 180900 |
| 2025-11-12 | -23.05 | $161.63 | 165900 |
| 2025-11-11 | -18.44 | $162.52 | 173624 |
| 2025-11-10 | -24.34 | $161.38 | 152400 |
| 2025-11-07 | -27.71 | $160.73 | 170721 |
| 2025-11-06 | -21.60 | $161.91 | 371600 |
| 2025-11-05 | -5.98 | $162.18 | 444025 |
| 2025-11-04 | -20.07 | $159.87 | 317600 |
| 2025-11-03 | -26.42 | $158.83 | 199700 |
| 2025-10-31 | -28.43 | $158.50 | 363103 |
| 2025-10-30 | -28.74 | $158.45 | 658333 |
| 2025-10-29 | -88.25 | $148.07 | 338300 |
| 2025-10-28 | -81.22 | $149.26 | 300632 |
| 2025-10-27 | -72.47 | $150.74 | 231231 |
| 2025-10-24 | -52.45 | $154.13 | 139148 |
| 2025-10-23 | -48.38 | $154.82 | 216300 |
| 2025-10-22 | -48.97 | $154.72 | 519777 |
| 2025-10-21 | -56.88 | $153.38 | 468809 |
| 2025-10-20 | -27.23 | $158.40 | 178400 |
| 2025-10-17 | -31.67 | $157.44 | 256118 |
| 2025-10-16 | -25.53 | $158.52 | 360430 |
| 2025-10-15 | -5.01 | $160.21 | 244500 |
| 2025-10-14 | -0.52 | $158.93 | 251900 |
| 2025-10-13 | -39.16 | $153.64 | 193600 |
| 2025-10-10 | -60.84 | $150.71 | 245753 |
| 2025-10-09 | -33.46 | $154.41 | 259245 |
| 2025-10-08 | -21.77 | $155.91 | 183038 |
| 2025-10-07 | -36.60 | $153.67 | 308838 |
| 2025-10-06 | -28.04 | $154.90 | 333400 |
| 2025-10-03 | -49.69 | $151.79 | 365800 |
| 2025-10-02 | -68.55 | $149.08 | 446518 |
| 2025-10-01 | -49.34 | $151.84 | 638400 |
| 2025-09-30 | -3.55 | $158.42 | 625878 |
| 2025-09-29 | -29.92 | $154.63 | 337800 |
| 2025-09-26 | -39.18 | $153.30 | 626223 |
| 2025-09-25 | -2.22 | $154.68 | 432900 |
| 2025-09-24 | -10.53 | $150.25 | 262100 |
| 2025-09-23 | -33.02 | $148.82 | 292422 |
| 2025-09-22 | -54.14 | $147.39 | 195714 |
| 2025-09-19 | -35.69 | $146.43 | 592228 |
| 2025-09-18 | -17.34 | $148.56 | 196810 |
| 2025-09-17 | -26.08 | $147.37 | 321435 |
| 2025-09-16 | -38.43 | $145.69 | 168936 |
| 2025-09-15 | -27.33 | $146.96 | 206707 |
| 2025-09-12 | -29.97 | $146.34 | 157800 |
| 2025-09-11 | -18.65 | $148.07 | 240551 |
| 2025-09-10 | -35.27 | $145.53 | 179300 |
| 2025-09-09 | -29.12 | $146.47 | 157800 |
| 2025-09-08 | -18.46 | $147.92 | 165800 |
| 2025-09-05 | -22.20 | $147.13 | 258700 |
| 2025-09-04 | -0.53 | $150.83 | 147640 |
| 2025-09-03 | -1.91 | $149.74 | 249852 |
| 2025-09-02 | -0.66 | $149.48 | 314500 |
| 2025-08-29 | -9.09 | $147.27 | 354445 |
| 2025-08-28 | -5.84 | $147.77 | 272959 |
| 2025-08-27 | -0.76 | $148.60 | 294200 |
| 2025-08-26 | -3.93 | $147.25 | 212600 |
| 2025-08-25 | -0.76 | $147.56 | 368248 |
| 2025-08-22 | -0.98 | $144.38 | 509800 |
| 2025-08-21 | -12.80 | $138.70 | 403400 |
| 2025-08-20 | -10.96 | $139.11 | 392648 |
| 2025-08-19 | -17.58 | $137.63 | 152600 |
| 2025-08-18 | -13.92 | $138.45 | 223900 |
| 2025-08-15 | -22.55 | $136.52 | 231810 |
| 2025-08-14 | -9.93 | $139.34 | 455400 |
| 2025-08-13 | -3.19 | $139.27 | 280100 |
| 2025-08-12 | -2.67 | $138.51 | 255700 |
| 2025-08-11 | -0.64 | $136.36 | 212511 |
| 2025-08-08 | -10.36 | $134.44 | 199300 |
| 2025-08-07 | -6.59 | $135.08 | 236043 |
| 2025-08-06 | -2.50 | $135.57 | 225025 |
| 2025-08-05 | -16.15 | $133.28 | 299800 |
| 2025-08-04 | -16.41 | $134.75 | 322200 |
| 2025-08-01 | -36.15 | $131.08 | 535598 |
| 2025-07-31 | -24.75 | $133.29 | 736900 |
| 2025-07-30 | -41.15 | $130.22 | 1.0M |
| 2025-07-29 | -78.35 | $123.26 | 564935 |
| 2025-07-28 | -95.35 | $120.08 | 338946 |
| 2025-07-25 | -87.11 | $122.45 | 499308 |
| 2025-07-24 | -99.20 | $122.29 | 545538 |
| 2025-07-23 | -53.83 | $133.50 | 289341 |
| 2025-07-22 | -53.83 | $133.50 | 271737 |
| 2025-07-21 | -72.58 | $131.51 | 279330 |
| 2025-07-18 | -58.49 | $132.60 | 241110 |
| 2025-07-17 | -59.35 | $132.42 | 251500 |
| 2025-07-16 | -75.36 | $130.62 | 172000 |
| 2025-07-15 | -81.93 | $129.94 | 229334 |
| 2025-07-14 | -67.54 | $131.43 | 144829 |
| 2025-07-11 | -60.39 | $132.17 | 223144 |
| 2025-07-10 | -54.88 | $132.74 | 240686 |
| 2025-07-09 | -45.70 | $133.69 | 236800 |
| 2025-07-08 | -34.83 | $133.92 | 325800 |
| 2025-07-07 | -17.37 | $135.90 | 231634 |
| 2025-07-03 | -10.54 | $136.77 | 128319 |
| 2025-07-02 | -10.61 | $136.76 | 261000 |
| 2025-07-01 | -18.66 | $135.50 | 247341 |
| 2025-06-30 | -20.96 | $135.14 | 313400 |
| 2025-06-27 | -24.98 | $134.51 | 708400 |
| 2025-06-26 | -5.05 | $137.63 | 480500 |
| 2025-06-25 | -8.78 | $134.51 | 477800 |
| 2025-06-24 | -30.23 | $130.50 | 198042 |
| 2025-06-23 | -33.48 | $130.14 | 226253 |
| 2025-06-20 | -38.72 | $129.56 | 420300 |
| 2025-06-18 | -48.38 | $128.49 | 207133 |
| 2025-06-17 | -38.00 | $129.64 | 284838 |
| 2025-06-16 | -30.87 | $130.43 | 191400 |
| 2025-06-13 | -33.48 | $130.14 | 269000 |
| 2025-06-12 | -24.10 | $131.18 | 274400 |
| 2025-06-11 | -28.07 | $130.74 | 309500 |
| 2025-06-10 | -17.24 | $131.94 | 257600 |
| 2025-06-09 | -27.45 | $131.07 | 336000 |
| 2025-06-06 | -74.36 | $125.78 | 227401 |
| 2025-06-05 | -89.33 | $124.07 | 197700 |
| 2025-06-04 | -97.96 | $124.38 | 278600 |
| 2025-06-03 | -80.31 | $126.56 | 218733 |
| 2025-06-02 | -66.93 | $128.08 | 208216 |
| 2025-05-30 | -68.45 | $127.91 | 303495 |
| 2025-05-29 | -74.44 | $127.24 | 146944 |
| 2025-05-28 | -79.36 | $126.69 | 216776 |
| 2025-05-27 | -68.36 | $127.92 | 212515 |
| 2025-05-23 | -72.12 | $127.50 | 258120 |
| 2025-05-22 | -76.59 | $127.00 | 364501 |
| 2025-05-21 | -84.54 | $125.73 | 251912 |
| 2025-05-20 | -56.23 | $127.13 | 250933 |
| 2025-05-19 | -44.78 | $128.15 | 243224 |
| 2025-05-16 | -53.59 | $126.69 | 370532 |
| 2025-05-15 | -51.00 | $127.12 | 272000 |
| 2025-05-14 | -39.83 | $128.97 | 376700 |
| 2025-05-13 | -34.16 | $129.91 | 404400 |
| 2025-05-12 | -20.58 | $132.16 | 343841 |
| 2025-05-09 | -15.44 | $132.75 | 282821 |
| 2025-05-08 | -8.98 | $133.93 | 213400 |
| 2025-05-07 | -11.21 | $133.45 | 282800 |
| 2025-05-06 | -7.24 | $134.20 | 396212 |
| 2025-05-05 | -0.05 | $135.56 | 308200 |
| 2025-05-02 | -5.17 | $133.91 | 310100 |
| 2025-05-01 | -12.09 | $132.65 | 251400 |
| 2025-04-30 | -4.89 | $133.96 | 532600 |
| 2025-04-29 | -4.11 | $133.46 | 467800 |
| 2025-04-28 | -8.40 | $132.68 | 641600 |
| 2025-04-25 | -12.58 | $131.95 | 445200 |
| 2025-04-24 | -13.89 | $131.72 | 837360 |
| 2025-04-23 | -68.73 | $120.71 | 514000 |
| 2025-04-22 | -59.17 | $121.61 | 310100 |
| 2025-04-21 | -67.97 | $120.42 | 268112 |
| 2025-04-17 | -53.05 | $121.44 | 269715 |
| 2025-04-16 | -62.01 | $120.06 | 264501 |
| 2025-04-15 | -56.10 | $120.97 | 315100 |
| 2025-04-14 | -53.96 | $121.30 | 458833 |
| 2025-04-11 | -58.38 | $120.62 | 400709 |
| 2025-04-10 | -62.86 | $119.37 | 406611 |
| 2025-04-09 | -51.90 | $120.19 | 682739 |
| 2025-04-08 | -63.97 | $118.00 | 425800 |
| 2025-04-07 | -52.07 | $120.16 | 524118 |
| 2025-04-04 | -36.25 | $123.03 | 767600 |
| 2025-04-03 | -3.29 | $127.31 | 548350 |
| 2025-04-02 | -2.21 | $122.08 | 276900 |
| 2025-04-01 | -4.89 | $121.05 | 230400 |
| 2025-03-31 | -10.09 | $120.32 | 373900 |
| 2025-03-28 | -18.58 | $119.36 | 146302 |
| 2025-03-27 | -10.96 | $120.15 | 161403 |
| 2025-03-26 | -2.82 | $120.18 | 168848 |
| 2025-03-25 | -10.19 | $118.59 | 158518 |
| 2025-03-24 | -7.42 | $117.74 | 236616 |
| 2025-03-21 | -16.36 | $116.87 | 573342 |
| 2025-03-20 | -9.66 | $117.46 | 289100 |
| 2025-03-19 | -1.70 | $118.16 | 198700 |
| 2025-03-18 | -14.35 | $117.03 | 191941 |
| 2025-03-17 | -13.90 | $117.07 | 187200 |
| 2025-03-14 | -20.62 | $116.94 | 234500 |
| 2025-03-13 | -62.29 | $113.04 | 237600 |
| 2025-03-12 | -58.23 | $113.42 | 337736 |
| 2025-03-11 | -30.98 | $115.97 | 441900 |
| 2025-03-10 | -48.82 | $114.30 | 327240 |
| 2025-03-07 | -36.86 | $115.42 | 353212 |
| 2025-03-06 | -37.71 | $115.34 | 325800 |
| 2025-03-05 | -54.59 | $113.76 | 299600 |
| 2025-03-04 | -62.91 | $111.56 | 338804 |
| 2025-03-03 | -58.35 | $111.81 | 216400 |
| 2025-02-28 | -54.46 | $112.28 | 232700 |
| 2025-02-27 | -65.29 | $110.97 | 211100 |
| 2025-02-26 | -61.98 | $111.37 | 215227 |
| 2025-02-25 | -35.29 | $114.60 | 325350 |
| 2025-02-24 | -37.27 | $114.36 | 268649 |
| 2025-02-21 | -35.37 | $114.59 | 240300 |
| 2025-02-20 | -37.77 | $114.30 | 251916 |
| 2025-02-19 | -22.73 | $116.12 | 213321 |
| 2025-02-18 | -13.14 | $117.28 | 231300 |
| 2025-02-14 | -13.39 | $117.25 | 286235 |
| 2025-02-13 | -6.47 | $117.75 | 318500 |
| 2025-02-12 | -2.79 | $116.51 | 295239 |
| 2025-02-11 | -10.21 | $114.33 | 211500 |
| 2025-02-10 | -16.79 | $113.64 | 239603 |
| 2025-02-07 | -19.51 | $113.20 | 184838 |
| 2025-02-06 | -32.84 | $111.84 | 217300 |
| 2025-02-05 | -12.31 | $113.83 | 250000 |
| 2025-02-04 | -21.45 | $112.59 | 268400 |
| 2025-02-03 | -53.71 | $108.38 | 212800 |
| 2025-01-31 | -47.30 | $109.15 | 273700 |
| 2025-01-30 | -21.42 | $112.42 | 271800 |
| 2025-01-29 | -24.18 | $111.94 | 291622 |
| 2025-01-28 | -27.01 | $111.56 | 194326 |
| 2025-01-27 | -19.05 | $112.63 | 251500 |
| 2025-01-24 | -5.04 | $113.42 | 234200 |
| 2025-01-23 | -2.93 | $113.68 | 158200 |
| 2025-01-22 | -8.70 | $112.40 | 143900 |
| 2025-01-21 | -3.50 | $113.00 | 179318 |
| 2025-01-17 | -9.64 | $112.14 | 266303 |
| 2025-01-16 | -9.46 | $111.82 | 163112 |
| 2025-01-15 | -14.70 | $111.15 | 236039 |
| 2025-01-14 | -11.45 | $110.06 | 285400 |
| 2025-01-13 | -12.79 | $108.97 | 256716 |
| 2025-01-10 | -36.36 | $106.61 | 258838 |
| 2025-01-08 | -34.37 | $106.81 | 268100 |
| 2025-01-07 | -35.76 | $106.67 | 208800 |
| 2025-01-06 | -61.74 | $104.07 | 280328 |
| 2025-01-03 | -70.13 | $103.23 | 158300 |
| 2025-01-02 | -76.52 | $102.59 | 155447 |
| 2024-12-31 | -66.43 | $103.60 | 173400 |
| 2024-12-30 | -72.93 | $102.95 | 138100 |
| 2024-12-27 | -71.43 | $103.10 | 116200 |
| 2024-12-26 | -67.93 | $103.45 | 103300 |
| 2024-12-24 | -69.93 | $103.25 | 56438 |
| 2024-12-23 | -72.63 | $102.98 | 192800 |
| 2024-12-20 | -74.13 | $102.83 | 655800 |
| 2024-12-19 | -72.73 | $102.97 | 250500 |
| 2024-12-18 | -97.00 | $100.54 | 275349 |
| 2024-12-17 | -72.87 | $104.85 | 274833 |
| 2024-12-16 | -64.10 | $105.50 | 194300 |
| 2024-12-13 | -53.31 | $106.30 | 265522 |
| 2024-12-12 | -28.00 | $108.60 | 186800 |
| 2024-12-11 | -25.93 | $109.64 | 351132 |
| 2024-12-10 | -46.08 | $107.79 | 319100 |
| 2024-12-09 | -61.44 | $106.38 | 254100 |
| 2024-12-06 | -76.58 | $104.99 | 149830 |
| 2024-12-05 | -65.90 | $105.97 | 132521 |
| 2024-12-04 | -71.95 | $106.73 | 153127 |
| 2024-12-03 | -73.04 | $106.58 | 145800 |
| 2024-12-02 | -69.21 | $107.11 | 185600 |
| 2024-11-29 | -56.60 | $108.86 | 132908 |
| 2024-11-27 | -57.97 | $108.67 | 209500 |
| 2024-11-26 | -69.29 | $107.10 | 260900 |
| 2024-11-25 | -63.23 | $107.94 | 301627 |
| 2024-11-22 | -88.75 | $104.40 | 371337 |
| 2024-11-21 | -99.06 | $102.97 | 231500 |
| 2024-11-20 | -76.28 | $105.20 | 155812 |
| 2024-11-19 | -77.20 | $105.06 | 210800 |
| 2024-11-18 | -70.97 | $106.00 | 267526 |
| 2024-11-15 | -72.50 | $105.77 | 199409 |
| 2024-11-14 | -63.75 | $107.09 | 233721 |
| 2024-11-13 | -46.12 | $109.75 | 175907 |
| 2024-11-12 | -58.18 | $107.93 | 166234 |
| 2024-11-11 | -54.41 | $108.50 | 534400 |
| 2024-11-08 | -50.56 | $109.08 | 231700 |
| 2024-11-07 | -59.51 | $107.73 | 244400 |
| 2024-11-06 | -44.67 | $109.97 | 511131 |
| 2024-11-05 | -62.11 | $107.08 | 164134 |
| 2024-11-04 | -68.77 | $106.12 | 190000 |
| 2024-11-01 | -69.05 | $106.08 | 255737 |
| 2024-10-31 | -87.16 | $103.47 | 304200 |
| 2024-10-30 | -73.56 | $105.43 | 205831 |
| 2024-10-29 | -70.92 | $105.81 | 495935 |
| 2024-10-28 | -69.81 | $105.97 | 564700 |
| 2024-10-25 | -72.80 | $105.54 | 748245 |
| 2024-10-24 | -95.72 | $102.26 | 501717 |
| 2024-10-23 | -96.26 | $110.14 | 218300 |
| 2024-10-22 | -84.58 | $111.04 | 226800 |
| 2024-10-21 | -92.21 | $111.41 | 133049 |
| 2024-10-18 | -81.17 | $112.75 | 210400 |
| 2024-10-17 | -66.67 | $114.23 | 103800 |
| 2024-10-16 | -65.79 | $114.72 | 348737 |
| 2024-10-15 | -72.51 | $114.08 | 523800 |
| 2024-10-14 | -77.12 | $113.64 | 176400 |
| 2024-10-11 | -76.60 | $113.69 | 171300 |
| 2024-10-10 | -87.83 | $112.62 | 196906 |
| 2024-10-09 | -75.34 | $113.81 | 221103 |
| 2024-10-08 | -83.95 | $112.99 | 147400 |
| 2024-10-07 | -83.42 | $113.04 | 236800 |
| 2024-10-04 | -74.50 | $113.89 | 153249 |
| 2024-10-03 | -98.01 | $111.65 | 146500 |
| 2024-10-02 | -90.71 | $112.79 | 149918 |
| 2024-10-01 | -75.22 | $114.19 | 157928 |
| 2024-09-30 | -68.47 | $114.80 | 184300 |
| 2024-09-27 | -71.68 | $114.51 | 208601 |
| 2024-09-26 | -73.01 | $114.39 | 167703 |
| 2024-09-25 | -81.42 | $113.63 | 234808 |
| 2024-09-24 | -64.71 | $115.14 | 135131 |
| 2024-09-23 | -32.85 | $118.02 | 134913 |
| 2024-09-20 | -40.04 | $117.37 | 582100 |
| 2024-09-19 | -20.91 | $119.10 | 184406 |
| 2024-09-18 | -15.21 | $119.14 | 210007 |
| 2024-09-17 | -25.94 | $118.23 | 143333 |
| 2024-09-16 | -29.60 | $117.92 | 204600 |
| 2024-09-13 | -38.56 | $117.16 | 192700 |
| 2024-09-12 | -52.36 | $115.99 | 253500 |
| 2024-09-11 | -69.58 | $114.53 | 199200 |
| 2024-09-10 | -99.71 | $113.52 | 172300 |
| 2024-09-09 | -47.25 | $117.51 | 232700 |
| 2024-09-06 | -23.12 | $118.74 | 212200 |
| 2024-09-05 | -16.04 | $119.10 | 163130 |
| 2024-09-04 | -10.38 | $119.47 | 175600 |
| 2024-09-03 | -21.63 | $117.73 | 183400 |
| 2024-08-30 | -2.44 | $120.09 | 269800 |
| 2024-08-29 | -21.86 | $117.38 | 177236 |
| 2024-08-28 | -33.12 | $115.81 | 147106 |
| 2024-08-27 | -29.46 | $116.32 | 182000 |
| 2024-08-26 | -16.27 | $118.16 | 171418 |
| 2024-08-23 | -12.56 | $118.52 | 311337 |
| 2024-08-22 | -26.94 | $116.54 | 228300 |
| 2024-08-21 | -21.42 | $117.30 | 181542 |
| 2024-08-20 | -24.69 | $116.85 | 191708 |
| 2024-08-19 | -4.43 | $119.64 | 285800 |
| 2024-08-16 | -0.99 | $119.43 | 291834 |
| 2024-08-15 | -5.73 | $118.81 | 233600 |
| 2024-08-14 | -4.92 | $117.87 | 275322 |
| 2024-08-13 | -2.17 | $118.20 | 258200 |
| 2024-08-12 | -6.01 | $115.86 | 329833 |
| 2024-08-09 | -15.03 | $114.67 | 225000 |
| 2024-08-08 | -27.76 | $113.12 | 297100 |
| 2024-08-07 | -35.62 | $111.64 | 306926 |
| 2024-08-06 | -44.64 | $110.00 | 415086 |
| 2024-08-05 | -55.17 | $108.41 | 550161 |
| 2024-08-02 | -33.74 | $111.52 | 399529 |
| 2024-08-01 | -25.56 | $112.68 | 378013 |
| 2024-07-31 | -32.86 | $111.60 | 261500 |
| 2024-07-30 | -30.76 | $111.91 | 280800 |
| 2024-07-29 | -49.22 | $109.18 | 276300 |
| 2024-07-26 | -31.03 | $111.87 | 505915 |
| 2024-07-25 | -28.40 | $112.26 | 561100 |
| 2024-07-24 | -21.37 | $110.06 | 417900 |
| 2024-07-23 | -31.40 | $108.99 | 269229 |
| 2024-07-22 | -28.12 | $109.34 | 243100 |
| 2024-07-19 | -40.67 | $108.00 | 247200 |
| 2024-07-18 | -38.05 | $108.28 | 248520 |
| 2024-07-17 | -25.96 | $109.57 | 382800 |
| 2024-07-16 | -4.56 | $111.71 | 402431 |
| 2024-07-15 | -18.60 | $109.11 | 433384 |
| 2024-07-12 | -77.41 | $104.51 | 249126 |
| 2024-07-11 | -85.71 | $103.63 | 623700 |
| 2024-07-10 | -91.76 | $102.80 | 191100 |
| 2024-07-09 | -96.87 | $102.10 | 271400 |
| 2024-07-08 | -95.19 | $102.33 | 291576 |
| 2024-07-05 | -97.68 | $102.00 | 235148 |
| 2024-07-03 | -96.08 | $103.53 | 109700 |
| 2024-07-02 | -88.55 | $104.64 | 305600 |
| 2024-07-01 | -93.64 | $104.02 | 411328 |
| 2024-06-28 | -92.91 | $104.88 | 954707 |
| 2024-06-27 | -93.04 | $105.80 | 335747 |
| 2024-06-26 | -84.96 | $106.95 | 467900 |
| 2024-06-25 | -97.19 | $105.57 | 235764 |
| 2024-06-24 | -97.24 | $106.04 | 312200 |
| 2024-06-21 | -97.04 | $106.30 | 571400 |
| 2024-06-20 | -97.31 | $107.10 | 217100 |
| 2024-06-18 | -85.61 | $109.27 | 282300 |
| 2024-06-17 | -85.76 | $109.31 | 274439 |
| 2024-06-14 | -94.07 | $108.16 | 270000 |
| 2024-06-13 | -93.37 | $110.47 | 237700 |
| 2024-06-12 | -60.47 | $114.24 | 186012 |
| 2024-06-11 | -89.18 | $110.95 | 161500 |
| 2024-06-10 | -91.49 | $111.06 | 180329 |
| 2024-06-07 | -97.75 | $112.47 | 231714 |
| 2024-06-06 | -76.45 | $114.84 | 277046 |
| 2024-06-05 | -70.12 | $116.03 | 119203 |
| 2024-06-04 | -90.04 | $114.57 | 156438 |
| 2024-06-03 | -56.56 | $117.55 | 117200 |
| 2024-05-31 | -49.39 | $117.92 | 178700 |
| 2024-05-30 | -51.30 | $117.21 | 134800 |
| 2024-05-29 | -55.89 | $116.00 | 151738 |
| 2024-05-28 | -30.70 | $118.33 | 160000 |
| 2024-05-24 | -26.92 | $118.68 | 153939 |
| 2024-05-23 | -53.30 | $116.24 | 137741 |
| 2024-05-22 | -71.16 | $116.76 | 170600 |
| 2024-05-21 | -65.79 | $119.35 | 285631 |
| 2024-05-20 | -59.44 | $120.73 | 300714 |
| 2024-05-17 | -74.17 | $117.53 | 367100 |
| 2024-05-16 | -75.51 | $117.24 | 221315 |
| 2024-05-15 | -81.81 | $115.87 | 134100 |
| 2024-05-14 | -78.27 | $116.64 | 159932 |
| 2024-05-13 | -71.82 | $118.04 | 150900 |
| 2024-05-10 | -66.44 | $119.21 | 116145 |
| 2024-05-09 | -60.45 | $120.51 | 156600 |
| 2024-05-08 | -69.71 | $118.50 | 173300 |
| 2024-05-07 | -67.31 | $119.02 | 280910 |
| 2024-05-06 | -78.41 | $116.61 | 293806 |
| 2024-05-03 | -79.60 | $116.35 | 166600 |
| 2024-05-02 | -86.46 | $114.86 | 168031 |
| 2024-05-01 | -87.06 | $114.73 | 318329 |
| 2024-04-30 | -95.83 | $112.98 | 347237 |
| 2024-04-29 | -84.91 | $115.35 | 394624 |
| 2024-04-26 | -83.24 | $115.71 | 626200 |
| 2024-04-25 | -97.39 | $114.61 | 1.1M |
| 2024-04-24 | -13.54 | $132.03 | 354126 |
| 2024-04-23 | -8.20 | $132.50 | 340401 |
| 2024-04-22 | -24.20 | $130.59 | 231635 |
| 2024-04-19 | -23.18 | $130.41 | 215900 |
| 2024-04-18 | -35.77 | $128.72 | 188332 |
| 2024-04-17 | -23.07 | $129.64 | 150841 |
| 2024-04-16 | -18.65 | $130.32 | 201526 |
| 2024-04-15 | -14.19 | $131.07 | 245300 |
| 2024-04-12 | -1.53 | $132.07 | 210733 |
| 2024-04-11 | -0.53 | $131.38 | 214087 |
| 2024-04-10 | -8.40 | $129.47 | 371100 |
| 2024-04-09 | -18.42 | $125.93 | 79846 |
| 2024-04-08 | -19.92 | $125.73 | 130000 |
| 2024-04-05 | -26.99 | $124.77 | 145000 |
| 2024-04-04 | -36.83 | $123.18 | 128520 |
| 2024-04-03 | -24.84 | $124.87 | 95300 |
| 2024-04-02 | -33.43 | $123.66 | 184030 |
| 2024-04-01 | -20.23 | $125.52 | 183400 |
| 2024-03-28 | -3.40 | $127.54 | 215900 |
| 2024-03-27 | -1.13 | $126.21 | 141515 |
| 2024-03-26 | -4.89 | $123.85 | 201600 |
| 2024-03-25 | -11.37 | $122.81 | 172500 |
| 2024-03-22 | -18.05 | $121.50 | 175700 |
| 2024-03-21 | -3.35 | $122.86 | 203100 |
| 2024-03-20 | -8.43 | $120.11 | 139940 |
| 2024-03-19 | -47.63 | $117.46 | 295600 |
| 2024-03-18 | -27.07 | $118.85 | 213600 |
| 2024-03-15 | -34.71 | $118.68 | 478500 |
| 2024-03-14 | -50.06 | $117.81 | 178541 |
| 2024-03-13 | -17.33 | $120.36 | 200014 |
| 2024-03-12 | -38.25 | $118.73 | 140000 |
| 2024-03-11 | -66.50 | $116.53 | 179700 |
| 2024-03-08 | -75.48 | $115.83 | 137000 |
| 2024-03-07 | -89.09 | $114.77 | 138800 |
| 2024-03-06 | -83.95 | $115.17 | 112200 |
| 2024-03-05 | -90.76 | $114.64 | 113300 |
| 2024-03-04 | -88.32 | $114.83 | 136600 |
| 2024-03-01 | -85.62 | $115.04 | 163900 |
| 2024-02-29 | -94.36 | $114.50 | 264242 |
| 2024-02-28 | -79.68 | $115.89 | 186800 |
| 2024-02-27 | -75.91 | $116.22 | 221146 |
| 2024-02-26 | -66.43 | $117.15 | 138137 |
| 2024-02-23 | -61.90 | $117.54 | 136100 |
| 2024-02-22 | -46.49 | $118.83 | 203200 |
| 2024-02-21 | -63.48 | $117.29 | 209300 |
| 2024-02-20 | -61.34 | $117.27 | 257724 |
| 2024-02-16 | -49.29 | $118.37 | 340600 |
| 2024-02-15 | -26.89 | $119.34 | 213949 |
| 2024-02-14 | -16.65 | $120.61 | 204627 |
| 2024-02-13 | -37.17 | $117.73 | 297700 |
| 2024-02-12 | -27.65 | $119.01 | 174540 |
| 2024-02-09 | -32.24 | $118.37 | 174243 |
| 2024-02-08 | -37.19 | $116.95 | 179540 |
| 2024-02-07 | -40.91 | $116.05 | 239300 |
| 2024-02-06 | -42.23 | $115.83 | 229733 |
| 2024-02-05 | -33.27 | $117.32 | 276800 |
| 2024-02-02 | -39.33 | $116.09 | 192349 |
| 2024-02-01 | -16.51 | $119.68 | 353509 |
| 2024-01-31 | -23.26 | $114.77 | 347018 |
| 2024-01-30 | -0.85 | $117.55 | 234000 |
| 2024-01-29 | -1.52 | $116.54 | 224845 |
| 2024-01-26 | -3.60 | $115.86 | 132912 |
| 2024-01-25 | -10.02 | $115.04 | 184400 |
| 2024-01-24 | -16.21 | $114.25 | 126100 |
| 2024-01-23 | -12.61 | $114.71 | 122400 |
| 2024-01-22 | -0.25 | $115.36 | 188200 |
| 2024-01-19 | -2.10 | $112.87 | 275500 |
| 2024-01-18 | -7.93 | $110.52 | 160200 |
| 2024-01-17 | -18.39 | $110.12 | 143800 |
| 2024-01-16 | -28.13 | $110.09 | 156105 |
| 2024-01-12 | -50.60 | $110.11 | 167706 |
| 2024-01-11 | -60.32 | $108.82 | 246014 |
| 2024-01-10 | -55.35 | $109.48 | 221136 |
| 2024-01-09 | -77.11 | $106.59 | 149500 |
| 2024-01-08 | -64.46 | $108.27 | 224138 |
| 2024-01-05 | -79.44 | $106.28 | 173146 |
| 2024-01-04 | -77.79 | $106.50 | 250300 |
| 2024-01-03 | -98.22 | $105.21 | 215000 |
| 2024-01-02 | -95.09 | $106.95 | 225606 |
| 2023-12-29 | -90.46 | $108.39 | 200700 |
| 2023-12-28 | -92.74 | $108.40 | 198403 |
| 2023-12-27 | -92.54 | $109.39 | 145115 |
| 2023-12-26 | -76.49 | $110.68 | 135326 |
| 2023-12-22 | -85.82 | $109.93 | 170900 |
| 2023-12-21 | -79.23 | $110.46 | 168129 |
| 2023-12-20 | -98.26 | $108.94 | 205000 |
| 2023-12-19 | -80.40 | $110.39 | 253900 |
| 2023-12-18 | -96.01 | $109.14 | 264419 |
| 2023-12-15 | -88.94 | $110.88 | 537100 |
| 2023-12-14 | -91.79 | $110.57 | 373100 |
| 2023-12-13 | -12.77 | $115.20 | 278108 |
| 2023-12-12 | -21.58 | $114.43 | 226600 |
| 2023-12-11 | -6.62 | $114.71 | 167831 |
| 2023-12-08 | -13.14 | $113.96 | 143900 |
| 2023-12-07 | -19.08 | $113.48 | 166010 |
| 2023-12-06 | -25.90 | $112.93 | 161800 |
| 2023-12-05 | -12.15 | $113.89 | 194826 |
| 2023-12-04 | -9.09 | $114.05 | 272447 |
| 2023-12-01 | -5.09 | $112.92 | 313911 |
| 2023-11-30 | -18.94 | $112.00 | 346728 |
| 2023-11-29 | -38.36 | $110.79 | 179511 |
| 2023-11-28 | -47.51 | $110.22 | 130900 |
| 2023-11-27 | -15.25 | $112.23 | 136441 |
| 2023-11-24 | -13.10 | $112.20 | 80600 |
| 2023-11-22 | -13.76 | $111.42 | 148415 |
| 2023-11-21 | -6.82 | $112.01 | 181532 |
| 2023-11-20 | -4.89 | $112.25 | 259600 |
| 2023-11-17 | -7.78 | $111.89 | 298900 |
| 2023-11-16 | -16.52 | $110.80 | 168617 |
| 2023-11-15 | -6.50 | $112.05 | 203200 |
| 2023-11-14 | -7.42 | $110.99 | 303600 |
| 2023-11-13 | -31.00 | $108.29 | 224900 |
| 2023-11-10 | -20.84 | $109.17 | 154615 |
| 2023-11-09 | -20.84 | $109.17 | 148400 |
| 2023-11-08 | -21.62 | $109.07 | 127304 |
| 2023-11-07 | -23.26 | $108.86 | 183714 |
| 2023-11-06 | -15.30 | $109.88 | 164610 |
| 2023-11-03 | -21.39 | $109.10 | 188930 |
| 2023-11-02 | -19.28 | $109.37 | 181600 |
| 2023-11-01 | -34.66 | $107.40 | 214200 |
| 2023-10-31 | -21.60 | $108.92 | 260100 |
| 2023-10-30 | -20.53 | $108.96 | 368500 |
| 2023-10-27 | -33.78 | $107.10 | 312224 |
| 2023-10-26 | -7.54 | $110.31 | 536419 |
| 2023-10-25 | -55.25 | $101.43 | 268026 |
| 2023-10-24 | -49.05 | $101.81 | 270900 |
| 2023-10-23 | -41.14 | $101.91 | 176100 |
| 2023-10-20 | -42.33 | $101.77 | 279400 |
| 2023-10-19 | -26.06 | $103.68 | 359000 |
| 2023-10-18 | -18.29 | $104.51 | 197229 |
| 2023-10-17 | -8.86 | $105.66 | 376300 |
| 2023-10-16 | -0.37 | $102.71 | 229600 |
| 2023-10-13 | -34.45 | $99.65 | 110842 |
| 2023-10-12 | -25.06 | $100.38 | 101800 |
| 2023-10-11 | -12.60 | $101.35 | 129600 |
| 2023-10-10 | -16.42 | $100.78 | 177549 |
| 2023-10-09 | -7.49 | $101.51 | 243239 |
| 2023-10-06 | -11.82 | $100.73 | 272609 |
| 2023-10-05 | -9.03 | $101.04 | 272001 |
| 2023-10-04 | -10.83 | $100.57 | 212220 |
| 2023-10-03 | -15.53 | $99.91 | 207127 |
| 2023-10-02 | -13.89 | $100.14 | 183908 |
| 2023-09-29 | -12.18 | $100.38 | 159561 |
| 2023-09-28 | -2.05 | $100.92 | 245100 |
| 2023-09-27 | -16.22 | $97.45 | 141200 |
| 2023-09-26 | -17.56 | $97.30 | 193900 |
| 2023-09-25 | -7.40 | $98.44 | 334400 |
| 2023-09-22 | -3.39 | $97.18 | 299900 |
| 2023-09-21 | -16.51 | $95.94 | 144300 |
| 2023-09-20 | -21.38 | $95.48 | 88321 |
| 2023-09-19 | -8.94 | $96.40 | 137424 |
| 2023-09-18 | -15.81 | $95.77 | 123700 |
| 2023-09-15 | -14.61 | $95.88 | 458422 |
| 2023-09-14 | -16.68 | $95.69 | 199002 |
| 2023-09-13 | -9.05 | $95.49 | 232100 |
| 2023-09-12 | -22.78 | $92.83 | 154926 |
| 2023-09-11 | -58.38 | $91.18 | 198200 |
| 2023-09-08 | -98.80 | $88.15 | 88500 |
| 2023-09-07 | -91.87 | $88.97 | 145000 |
| 2023-09-06 | -81.59 | $90.24 | 122700 |
| 2023-09-05 | -84.82 | $90.24 | 164806 |
| 2023-09-01 | -75.65 | $91.67 | 177613 |
| 2023-08-31 | -94.85 | $89.32 | 130106 |
| 2023-08-30 | -97.22 | $89.03 | 88700 |
| 2023-08-29 | -93.63 | $89.47 | 100575 |
| 2023-08-28 | -95.92 | $89.19 | 88036 |
| 2023-08-25 | -94.20 | $89.40 | 95400 |
| 2023-08-24 | -99.25 | $88.99 | 101800 |
| 2023-08-23 | -97.50 | $89.79 | 100921 |
| 2023-08-22 | -99.23 | $89.80 | 134600 |
| 2023-08-21 | -95.01 | $90.50 | 121459 |
| 2023-08-18 | -99.33 | $90.88 | 423604 |
| 2023-08-17 | -97.53 | $91.61 | 131320 |
| 2023-08-16 | -96.40 | $93.03 | 143800 |
| 2023-08-15 | -95.19 | $93.38 | 154100 |
| 2023-08-14 | -90.29 | $94.78 | 139400 |
| 2023-08-11 | -77.64 | $95.98 | 116423 |
| 2023-08-10 | -75.09 | $96.20 | 115500 |
| 2023-08-09 | -74.74 | $96.23 | 104500 |
| 2023-08-08 | -68.02 | $96.81 | 137000 |
| 2023-08-07 | -36.40 | $99.44 | 436500 |
| 2023-08-04 | -26.72 | $99.84 | 320135 |
| 2023-08-03 | -32.11 | $98.75 | 211504 |
| 2023-08-02 | -43.12 | $97.10 | 118911 |
| 2023-08-01 | -38.56 | $97.69 | 199910 |
| 2023-07-31 | -57.19 | $95.28 | 258400 |
| 2023-07-28 | -56.11 | $95.42 | 196633 |
| 2023-07-27 | -38.87 | $97.65 | 320700 |
| 2023-07-26 | -11.09 | $97.36 | 212503 |
| 2023-07-25 | -17.27 | $96.83 | 94105 |
| 2023-07-24 | -18.20 | $96.75 | 115006 |
| 2023-07-21 | -9.92 | $97.46 | 140600 |
| 2023-07-20 | -8.63 | $97.57 | 128600 |
| 2023-07-19 | -5.02 | $97.88 | 141000 |
| 2023-07-18 | -2.51 | $97.52 | 190328 |
| 2023-07-17 | -4.78 | $95.71 | 98500 |
| 2023-07-14 | -19.14 | $94.81 | 115016 |
| 2023-07-13 | -10.69 | $95.34 | 76817 |
| 2023-07-12 | -16.99 | $95.31 | 147200 |
| 2023-07-11 | -36.65 | $94.32 | 154400 |
| 2023-07-10 | -51.77 | $94.36 | 189210 |
| 2023-07-07 | -76.72 | $91.97 | 272232 |
| 2023-07-06 | -81.72 | $91.68 | 128432 |
| 2023-07-05 | -96.22 | $91.96 | 187242 |
| 2023-07-03 | -76.49 | $93.68 | 106926 |
| 2023-06-30 | -80.90 | $93.33 | 278180 |
| 2023-06-29 | -88.09 | $92.69 | 213017 |
| 2023-06-28 | -93.48 | $92.21 | 206400 |
| 2023-06-27 | -83.71 | $93.18 | 234710 |
| 2023-06-26 | -99.77 | $91.77 | 174900 |
| 2023-06-23 | -89.64 | $92.74 | 974324 |
| 2023-06-22 | -93.33 | $92.98 | 224502 |
| 2023-06-21 | -94.66 | $93.61 | 185633 |
| 2023-06-20 | -87.07 | $94.39 | 269146 |
| 2023-06-16 | -97.20 | $93.82 | 569620 |
| 2023-06-15 | -96.25 | $94.14 | 240700 |
| 2023-06-14 | -94.33 | $94.39 | 209438 |
| 2023-06-13 | -97.87 | $94.70 | 190617 |
| 2023-06-12 | -92.91 | $95.63 | 207500 |
| 2023-06-09 | -88.19 | $96.65 | 418600 |
| 2023-06-08 | -77.22 | $97.55 | 168900 |
| 2023-06-07 | -63.30 | $99.10 | 249000 |
| 2023-06-06 | -65.45 | $98.90 | 231715 |
| 2023-06-05 | -83.91 | $97.18 | 165227 |
| 2023-06-02 | -55.30 | $100.15 | 234000 |
| 2023-06-01 | -82.80 | $97.40 | 140607 |
| 2023-05-31 | -71.40 | $98.54 | 222200 |
| 2023-05-30 | -72.40 | $98.44 | 129200 |
| 2023-05-26 | -86.80 | $97.00 | 138000 |
| 2023-05-25 | -94.24 | $96.68 | 123034 |
| 2023-05-24 | -82.48 | $97.35 | 164020 |
| 2023-05-23 | -57.61 | $99.13 | 126736 |
| 2023-05-22 | -43.89 | $100.69 | 112143 |
| 2023-05-19 | -33.60 | $101.86 | 124349 |
| 2023-05-18 | -21.81 | $103.20 | 100939 |
| 2023-05-17 | -21.20 | $103.27 | 162600 |
| 2023-05-16 | -23.39 | $103.02 | 103003 |
| 2023-05-15 | -22.81 | $103.03 | 280700 |
| 2023-05-12 | -31.67 | $102.00 | 246700 |
| 2023-05-11 | -36.06 | $101.49 | 211900 |
| 2023-05-10 | -19.62 | $103.40 | 116909 |
| 2023-05-09 | -16.35 | $103.78 | 115430 |
| 2023-05-08 | -16.78 | $103.73 | 117129 |
| 2023-05-05 | -6.86 | $104.80 | 168730 |
| 2023-05-04 | -23.28 | $101.87 | 160415 |
| 2023-05-03 | -29.08 | $101.06 | 151411 |
| 2023-05-02 | -22.93 | $101.84 | 153239 |
| 2023-05-01 | -31.21 | $100.79 | 188300 |
| 2023-04-28 | -13.55 | $103.03 | 215400 |
| 2023-04-27 | -13.99 | $102.70 | 305848 |
| 2023-04-26 | -44.35 | $95.31 | 200426 |
| 2023-04-25 | -34.25 | $95.90 | 123100 |
| 2023-04-24 | -23.29 | $96.54 | 74000 |
| 2023-04-21 | -14.35 | $96.87 | 151346 |
| 2023-04-20 | -13.51 | $96.93 | 98900 |
| 2023-04-19 | -4.04 | $97.61 | 121300 |
| 2023-04-18 | -22.38 | $96.20 | 169416 |
| 2023-04-17 | -13.47 | $96.72 | 89703 |
| 2023-04-14 | -19.77 | $96.06 | 117900 |
| 2023-04-13 | -10.48 | $96.51 | 88724 |
| 2023-04-12 | -16.99 | $95.97 | 134644 |
| 2023-04-11 | -11.29 | $96.31 | 160000 |
| 2023-04-10 | -4.42 | $95.60 | 211300 |
| 2023-04-06 | -29.67 | $93.26 | 210500 |
| 2023-04-05 | -31.72 | $93.07 | 173100 |
| 2023-04-04 | -24.60 | $93.73 | 162518 |
| 2023-04-03 | -1.30 | $95.84 | 161518 |
| 2023-03-31 | -4.64 | $95.37 | 209254 |
| 2023-03-30 | -18.45 | $94.12 | 149033 |
| 2023-03-29 | -7.32 | $94.59 | 166600 |
| 2023-03-28 | -10.62 | $94.15 | 193000 |
| 2023-03-27 | -24.00 | $93.04 | 151104 |
| 2023-03-24 | -24.13 | $93.03 | 198106 |
| 2023-03-23 | -33.05 | $92.29 | 213245 |
| 2023-03-22 | -43.43 | $91.43 | 229800 |
| 2023-03-21 | -0.64 | $94.56 | 253726 |
| 2023-03-20 | -38.54 | $90.95 | 237400 |
| 2023-03-17 | -59.12 | $89.54 | 469400 |
| 2023-03-16 | -7.21 | $93.05 | 195300 |
| 2023-03-15 | -15.35 | $92.00 | 284103 |
| 2023-03-14 | -19.80 | $91.69 | 333300 |
| 2023-03-13 | -68.32 | $88.08 | 319700 |
| 2023-03-10 | -66.24 | $88.21 | 322634 |
| 2023-03-09 | -73.36 | $88.17 | 311602 |
| 2023-03-08 | -81.47 | $87.54 | 177400 |
| 2023-03-07 | -71.56 | $88.31 | 153400 |
| 2023-03-06 | -61.65 | $89.08 | 172500 |
| 2023-03-03 | -49.03 | $90.06 | 116400 |
| 2023-03-02 | -67.27 | $89.16 | 184600 |
| 2023-03-01 | -72.83 | $88.64 | 177501 |
| 2023-02-28 | -77.01 | $88.25 | 147100 |
| 2023-02-27 | -73.05 | $88.62 | 97400 |
| 2023-02-24 | -72.30 | $88.69 | 146431 |
| 2023-02-23 | -72.09 | $88.71 | 124800 |
| 2023-02-22 | -65.13 | $89.36 | 185700 |
| 2023-02-21 | -77.86 | $88.17 | 199000 |
| 2023-02-17 | -47.06 | $91.05 | 184800 |
| 2023-02-16 | -45.45 | $91.20 | 198930 |
| 2023-02-15 | -48.47 | $90.53 | 190207 |
| 2023-02-14 | -51.82 | $90.19 | 175427 |
| 2023-02-13 | -53.30 | $90.04 | 166728 |
| 2023-02-10 | -58.13 | $89.55 | 152300 |
| 2023-02-09 | -48.57 | $90.52 | 245700 |
| 2023-02-08 | -21.38 | $93.28 | 333800 |
| 2023-02-07 | -53.00 | $90.07 | 208900 |
| 2023-02-06 | -70.74 | $88.27 | 188778 |
| 2023-02-03 | -57.93 | $89.57 | 303600 |
| 2023-02-02 | -43.35 | $91.05 | 445346 |
| 2023-02-01 | -14.10 | $91.76 | 208929 |
| 2023-01-31 | -8.51 | $92.18 | 200700 |
| 2023-01-30 | -25.00 | $90.94 | 143500 |
| 2023-01-27 | -30.45 | $90.53 | 167700 |
| 2023-01-26 | -22.74 | $91.11 | 198836 |
| 2023-01-25 | -30.85 | $90.50 | 189344 |
| 2023-01-24 | -25.40 | $90.91 | 122200 |
| 2023-01-23 | -15.16 | $91.68 | 297000 |
| 2023-01-20 | -50.00 | $89.06 | 294243 |
| 2023-01-19 | -64.10 | $88.00 | 301000 |
| 2023-01-18 | -85.01 | $86.64 | 173600 |
| 2023-01-17 | -70.43 | $87.70 | 174800 |
| 2023-01-13 | -45.12 | $89.54 | 150541 |
| 2023-01-12 | -44.74 | $90.12 | 166642 |
| 2023-01-11 | -57.04 | $89.58 | 148900 |
| 2023-01-10 | -54.80 | $89.79 | 214400 |
| 2023-01-09 | -51.17 | $90.13 | 217900 |
| 2023-01-06 | -59.91 | $89.31 | 243500 |
| 2023-01-05 | -73.88 | $88.00 | 317447 |
| 2023-01-04 | -87.74 | $86.70 | 179500 |
| 2023-01-03 | -73.88 | $88.00 | 307291 |
| 2022-12-30 | -85.50 | $86.91 | 87500 |
| 2022-12-29 | -72.49 | $88.13 | 197947 |
| 2022-12-28 | -81.34 | $87.30 | 137028 |
| 2022-12-27 | -74.95 | $87.90 | 128000 |
| 2022-12-23 | -74.63 | $87.93 | 123130 |
| 2022-12-22 | -74.31 | $87.96 | 181212 |
| 2022-12-21 | -79.20 | $87.85 | 167300 |
| 2022-12-20 | -89.60 | $86.70 | 148900 |
| 2022-12-19 | -93.49 | $86.55 | 141149 |
| 2022-12-16 | -75.51 | $88.53 | 971904 |
| 2022-12-15 | -97.13 | $87.48 | 180500 |
| 2022-12-14 | -66.28 | $90.93 | 194800 |
| 2022-12-13 | -45.62 | $92.70 | 229600 |
| 2022-12-12 | -55.54 | $91.85 | 187400 |
| 2022-12-09 | -64.53 | $91.08 | 203500 |
| 2022-12-08 | -71.18 | $90.70 | 160545 |
| 2022-12-07 | -76.27 | $90.23 | 107100 |
| 2022-12-06 | -68.47 | $90.95 | 111100 |
| 2022-12-05 | -61.54 | $91.59 | 124400 |
| 2022-12-02 | -40.74 | $93.51 | 107400 |
| 2022-12-01 | -39.11 | $93.66 | 100606 |
| 2022-11-30 | -43.05 | $93.86 | 205800 |
| 2022-11-29 | -62.29 | $92.55 | 146609 |
| 2022-11-28 | -61.37 | $92.66 | 287000 |
| 2022-11-25 | -55.85 | $93.32 | 72700 |
| 2022-11-23 | -49.67 | $94.06 | 194106 |
| 2022-11-22 | -29.72 | $96.00 | 229022 |
| 2022-11-21 | -38.04 | $93.99 | 284201 |
| 2022-11-18 | -58.31 | $90.00 | 334547 |
| 2022-11-17 | -55.16 | $89.63 | 193100 |
| 2022-11-16 | -51.82 | $90.16 | 193426 |
| 2022-11-15 | -41.99 | $91.85 | 330507 |
| 2022-11-14 | -46.99 | $90.88 | 387700 |
| 2022-11-11 | -31.63 | $93.61 | 447145 |
| 2022-11-10 | -25.31 | $94.33 | 415246 |
| 2022-11-09 | -28.06 | $93.12 | 224400 |
| 2022-11-08 | -18.96 | $95.35 | 163400 |
| 2022-11-07 | -22.92 | $94.38 | 139230 |
| 2022-11-04 | -18.64 | $95.43 | 175300 |
| 2022-11-03 | -22.43 | $94.50 | 273300 |
| 2022-11-02 | -20.60 | $94.95 | 310714 |
| 2022-11-01 | -12.64 | $96.90 | 283704 |
| 2022-10-31 | -1.96 | $98.45 | 486100 |
| 2022-10-28 | -4.13 | $95.15 | 303100 |
| 2022-10-27 | -7.91 | $94.21 | 645900 |
| 2022-10-26 | -13.12 | $86.56 | 183204 |
| 2022-10-25 | -2.54 | $86.66 | 213100 |
| 2022-10-24 | -4.70 | $84.20 | 202500 |
| 2022-10-21 | -7.60 | $83.63 | 154530 |
| 2022-10-20 | -26.36 | $81.36 | 164600 |
| 2022-10-19 | -21.32 | $81.97 | 198325 |
| 2022-10-18 | -14.71 | $82.77 | 182000 |
| 2022-10-17 | -8.01 | $81.52 | 240000 |
| 2022-10-14 | -41.08 | $78.26 | 205249 |
| 2022-10-13 | -32.05 | $79.15 | 659441 |
| 2022-10-12 | -39.76 | $78.39 | 222100 |
| 2022-10-11 | -40.97 | $78.27 | 198149 |
| 2022-10-10 | -48.78 | $77.50 | 125900 |
| 2022-10-07 | -45.84 | $77.79 | 184700 |
| 2022-10-06 | -36.00 | $78.76 | 143440 |
| 2022-10-05 | -35.50 | $78.81 | 157836 |
| 2022-10-04 | -34.18 | $78.94 | 239626 |
| 2022-10-03 | -76.98 | $74.72 | 336038 |
| 2022-09-30 | -90.87 | $73.35 | 442900 |
| 2022-09-29 | -75.11 | $75.46 | 192300 |
| 2022-09-28 | -72.04 | $75.74 | 214512 |
| 2022-09-27 | -86.07 | $74.46 | 223500 |
| 2022-09-26 | -75.12 | $76.15 | 135800 |
| 2022-09-23 | -54.76 | $77.82 | 166611 |
| 2022-09-22 | -39.27 | $79.09 | 139527 |
| 2022-09-21 | -25.12 | $80.25 | 152800 |
| 2022-09-20 | -3.17 | $81.43 | 327500 |
| 2022-09-19 | -3.71 | $81.37 | 292634 |
| 2022-09-16 | -45.36 | $78.23 | 760200 |
| 2022-09-15 | -46.98 | $78.50 | 376400 |
| 2022-09-14 | -45.77 | $78.60 | 401700 |
| 2022-09-13 | -49.58 | $78.34 | 358322 |
| 2022-09-12 | -23.84 | $80.50 | 213019 |
| 2022-09-09 | -20.31 | $79.99 | 189242 |
| 2022-09-08 | -29.94 | $78.80 | 215029 |
| 2022-09-07 | -27.35 | $79.12 | 255345 |
| 2022-09-06 | -51.13 | $76.18 | 240500 |
| 2022-09-02 | -61.81 | $74.86 | 209904 |
| 2022-09-01 | -46.52 | $76.75 | 168200 |
| 2022-08-31 | -36.73 | $77.96 | 258900 |
| 2022-08-30 | -40.86 | $77.45 | 142600 |
| 2022-08-29 | -42.80 | $77.21 | 157000 |
| 2022-08-26 | -37.86 | $77.82 | 185100 |
| 2022-08-25 | -17.56 | $80.33 | 141946 |
| 2022-08-24 | -22.85 | $78.54 | 116830 |
| 2022-08-23 | -29.65 | $77.03 | 148710 |
| 2022-08-22 | -29.05 | $76.96 | 113800 |
| 2022-08-19 | -21.81 | $78.34 | 135612 |
| 2022-08-18 | -10.12 | $80.57 | 143932 |
| 2022-08-17 | -10.33 | $80.53 | 107006 |
| 2022-08-16 | -3.93 | $81.75 | 157330 |
| 2022-08-15 | -0.58 | $80.58 | 171025 |
| 2022-08-12 | -1.76 | $79.66 | 171900 |
| 2022-08-11 | -10.96 | $77.81 | 139800 |
| 2022-08-10 | -3.58 | $77.97 | 158400 |
| 2022-08-09 | -20.26 | $75.04 | 138019 |
| 2022-08-08 | -7.68 | $75.33 | 259500 |
| 2022-08-05 | -11.65 | $73.06 | 133400 |
| 2022-08-04 | -5.23 | $73.76 | 133836 |
| 2022-08-03 | -9.54 | $73.29 | 139903 |
| 2022-08-02 | -24.50 | $71.66 | 184700 |
| 2022-08-01 | -14.68 | $72.73 | 161400 |
| 2022-07-29 | -9.82 | $73.26 | 245847 |
| 2022-07-28 | -0.80 | $72.11 | 287115 |
| 2022-07-27 | -76.39 | $65.30 | 285000 |
| 2022-07-26 | -85.56 | $64.66 | 319829 |
| 2022-07-25 | -44.34 | $68.41 | 149741 |
| 2022-07-22 | -53.46 | $67.62 | 145900 |
| 2022-07-21 | -50.00 | $67.92 | 207530 |
| 2022-07-20 | -50.92 | $67.84 | 158229 |
| 2022-07-19 | -58.89 | $67.15 | 191515 |
| 2022-07-18 | -88.11 | $64.62 | 218700 |
| 2022-07-15 | -80.95 | $65.24 | 316607 |
| 2022-07-14 | -92.49 | $64.24 | 217226 |
| 2022-07-13 | -69.44 | $66.75 | 192100 |
| 2022-07-12 | -62.50 | $67.30 | 255113 |
| 2022-07-11 | -55.68 | $67.84 | 146600 |
| 2022-07-08 | -35.10 | $69.47 | 156100 |
| 2022-07-07 | -35.61 | $69.79 | 158900 |
| 2022-07-06 | -44.26 | $69.38 | 193203 |
| 2022-07-05 | -31.57 | $70.53 | 171124 |
| 2022-07-01 | -36.31 | $70.10 | 145182 |
| 2022-06-30 | -42.83 | $69.51 | 214000 |
| 2022-06-29 | -42.94 | $70.39 | 178927 |
| 2022-06-28 | -45.57 | $70.11 | 189706 |
| 2022-06-27 | -40.68 | $70.63 | 178600 |
| 2022-06-24 | -33.62 | $71.38 | 783000 |
| 2022-06-23 | -54.05 | $69.21 | 250600 |
| 2022-06-22 | -61.02 | $68.47 | 227316 |
| 2022-06-21 | -74.67 | $67.02 | 209145 |
| 2022-06-17 | -80.70 | $66.38 | 512100 |
| 2022-06-16 | -96.23 | $64.73 | 259017 |
| 2022-06-15 | -62.66 | $69.83 | 217900 |
| 2022-06-14 | -86.81 | $67.54 | 337805 |
| 2022-06-13 | -62.68 | $70.01 | 270839 |
| 2022-06-10 | -48.97 | $71.27 | 201011 |
| 2022-06-09 | -50.27 | $71.15 | 158300 |
| 2022-06-08 | -40.59 | $72.04 | 142900 |
| 2022-06-07 | -31.34 | $72.89 | 222200 |
| 2022-06-06 | -35.69 | $72.49 | 143237 |
| 2022-06-03 | -49.62 | $71.26 | 197300 |
| 2022-06-02 | -54.96 | $71.26 | 236913 |
| 2022-06-01 | -54.61 | $71.60 | 209214 |
| 2022-05-31 | -34.01 | $74.65 | 188000 |
| 2022-05-27 | -45.07 | $73.71 | 114300 |
| 2022-05-26 | -68.59 | $71.47 | 118600 |
| 2022-05-25 | -74.95 | $70.48 | 220108 |
| 2022-05-24 | -84.20 | $69.04 | 258933 |
| 2022-05-23 | -82.88 | $71.21 | 200300 |
| 2022-05-20 | -74.09 | $72.37 | 139241 |
| 2022-05-19 | -69.85 | $72.93 | 157000 |
| 2022-05-18 | -63.48 | $73.77 | 149100 |
| 2022-05-17 | -53.71 | $75.06 | 168900 |
| 2022-05-16 | -72.95 | $72.52 | 143714 |
| 2022-05-13 | -62.50 | $73.90 | 212132 |
| 2022-05-12 | -70.45 | $72.85 | 374764 |
| 2022-05-11 | -76.82 | $72.01 | 218400 |
| 2022-05-10 | -77.05 | $71.98 | 174700 |
| 2022-05-09 | -71.74 | $72.68 | 385511 |
| 2022-05-06 | -56.29 | $74.72 | 188700 |
| 2022-05-05 | -55.15 | $74.87 | 155800 |
| 2022-05-04 | -34.32 | $77.62 | 222200 |
| 2022-05-03 | -48.03 | $75.81 | 192121 |
| 2022-05-02 | -45.38 | $76.16 | 530700 |
| 2022-04-29 | -17.95 | $79.78 | 657300 |
| 2022-04-28 | -5.96 | $77.94 | 673200 |
| 2022-04-27 | -80.47 | $69.50 | 376746 |
| 2022-04-26 | -67.31 | $70.72 | 213712 |
| 2022-04-25 | -40.02 | $73.25 | 247548 |
| 2022-04-22 | -52.97 | $72.05 | 160948 |
| 2022-04-21 | -31.93 | $74.00 | 161300 |
| 2022-04-20 | -23.19 | $74.81 | 243900 |
| 2022-04-19 | -9.39 | $76.09 | 238437 |
| 2022-04-18 | -7.85 | $75.08 | 228000 |
| 2022-04-14 | -6.36 | $74.14 | 155520 |
| 2022-04-13 | -4.28 | $72.95 | 108400 |
| 2022-04-12 | -17.57 | $71.73 | 136224 |
| 2022-04-11 | -19.07 | $71.47 | 147026 |
| 2022-04-08 | -20.90 | $70.93 | 137222 |
| 2022-04-07 | -21.42 | $70.82 | 145945 |
| 2022-04-06 | -5.84 | $72.15 | 403049 |
| 2022-04-05 | -13.45 | $70.61 | 220000 |
| 2022-04-04 | -14.82 | $70.41 | 220221 |
| 2022-04-01 | -16.24 | $69.96 | 205800 |
| 2022-03-31 | -13.51 | $70.34 | 394418 |
| 2022-03-30 | -22.84 | $69.04 | 220836 |
| 2022-03-29 | -1.62 | $71.68 | 339435 |
| 2022-03-28 | -16.53 | $70.22 | 257929 |
| 2022-03-25 | -19.14 | $70.17 | 306500 |
| 2022-03-24 | -38.56 | $68.02 | 470945 |
| 2022-03-23 | -33.00 | $68.90 | 490741 |
| 2022-03-22 | -39.97 | $69.31 | 335415 |
| 2022-03-21 | -48.81 | $67.79 | 351443 |
| 2022-03-18 | -38.47 | $70.01 | 808100 |
| 2022-03-17 | -51.23 | $67.58 | 335300 |
| 2022-03-16 | -48.08 | $68.18 | 406900 |
| 2022-03-15 | -57.28 | $66.43 | 292729 |
| 2022-03-14 | -55.96 | $66.68 | 343924 |
| 2022-03-11 | -68.42 | $64.31 | 257138 |
| 2022-03-10 | -69.42 | $64.12 | 349121 |
| 2022-03-09 | -65.58 | $64.85 | 418827 |
| 2022-03-08 | -90.96 | $60.02 | 675427 |
| 2022-03-07 | -82.03 | $61.72 | 920500 |
| 2022-03-04 | -92.28 | $67.29 | 283840 |
| 2022-03-03 | -73.25 | $69.36 | 363200 |
| 2022-03-02 | -66.45 | $70.10 | 372300 |
| 2022-03-01 | -95.04 | $66.99 | 356800 |
| 2022-02-28 | -44.64 | $72.04 | 332100 |
| 2022-02-25 | -40.65 | $72.46 | 392219 |
| 2022-02-24 | -38.65 | $72.70 | 655000 |
| 2022-02-23 | -30.05 | $73.73 | 257105 |
| 2022-02-22 | -12.77 | $75.80 | 201721 |
| 2022-02-18 | -7.60 | $76.42 | 215934 |
| 2022-02-17 | -14.05 | $75.57 | 341205 |
| 2022-02-16 | -4.80 | $76.66 | 197415 |
| 2022-02-15 | -7.91 | $76.29 | 373500 |
| 2022-02-14 | -17.51 | $75.15 | 225418 |
| 2022-02-11 | -34.51 | $73.13 | 233900 |
| 2022-02-10 | -30.64 | $73.59 | 476400 |
| 2022-02-09 | -0.40 | $75.40 | 331400 |
| 2022-02-08 | -7.60 | $73.62 | 460835 |
| 2022-02-07 | -48.64 | $70.06 | 189847 |
| 2022-02-04 | -51.69 | $69.78 | 151515 |
| 2022-02-03 | -56.27 | $69.36 | 170200 |
| 2022-02-02 | -51.69 | $69.78 | 177800 |
| 2022-02-01 | -37.91 | $71.05 | 303730 |
| 2022-01-31 | -57.19 | $69.70 | 267931 |
| 2022-01-28 | -69.59 | $68.44 | 211800 |
| 2022-01-27 | -86.40 | $67.06 | 292300 |
| 2022-01-26 | -67.25 | $70.48 | 421600 |
| 2022-01-25 | -96.26 | $68.31 | 231248 |
| 2022-01-24 | -65.11 | $70.92 | 255500 |
| 2022-01-21 | -83.98 | $69.48 | 286600 |
| 2022-01-20 | -48.18 | $71.41 | 202328 |
| 2022-01-19 | -23.89 | $73.24 | 164617 |
| 2022-01-18 | -19.20 | $73.07 | 166516 |
| 2022-01-14 | -11.96 | $73.85 | 152000 |
| 2022-01-13 | -13.40 | $73.65 | 133900 |
| 2022-01-12 | -19.88 | $72.75 | 195214 |
| 2022-01-11 | -16.56 | $73.12 | 187500 |
| 2022-01-10 | -8.11 | $74.34 | 310100 |
| 2022-01-07 | -11.78 | $73.81 | 337403 |
| 2022-01-06 | -14.35 | $73.44 | 255430 |
| 2022-01-05 | -16.49 | $73.13 | 276500 |
| 2022-01-04 | -13.72 | $73.53 | 264841 |
| 2022-01-03 | -8.94 | $74.22 | 313000 |
| 2021-12-31 | -4.32 | $74.81 | 137500 |
| 2021-12-30 | -3.16 | $74.55 | 296300 |
| 2021-12-29 | -6.47 | $73.07 | 122633 |
| 2021-12-28 | -3.33 | $73.00 | 315500 |
| 2021-12-27 | -0.94 | $71.64 | 194400 |
| 2021-12-23 | -3.92 | $69.90 | 259900 |
| 2021-12-22 | -11.72 | $67.86 | 278722 |
| 2021-12-21 | -7.79 | $67.71 | 448538 |
| 2021-12-20 | -60.95 | $64.70 | 429200 |
| 2021-12-17 | -54.37 | $65.31 | 591676 |
| 2021-12-16 | -82.66 | $62.83 | 215800 |
| 2021-12-15 | -82.26 | $62.87 | 552900 |
| 2021-12-14 | -87.05 | $62.73 | 340100 |
| 2021-12-13 | -98.74 | $61.76 | 277410 |
| 2021-12-10 | -93.96 | $63.81 | 170700 |
| 2021-12-09 | -95.41 | $63.46 | 224631 |
| 2021-12-08 | -90.77 | $64.70 | 273863 |
| 2021-12-07 | -95.05 | $63.61 | 267346 |
| 2021-12-06 | -93.16 | $64.09 | 275600 |
| 2021-12-03 | -95.79 | $63.43 | 396146 |
| 2021-12-02 | -96.53 | $63.24 | 204029 |
| 2021-12-01 | -98.13 | $62.84 | 344715 |
| 2021-11-30 | -94.39 | $63.84 | 276800 |
| 2021-11-29 | -93.81 | $64.07 | 799242 |
| 2021-11-26 | -93.94 | $64.12 | 242500 |
| 2021-11-24 | -98.58 | $66.44 | 228248 |
| 2021-11-23 | -98.03 | $66.74 | 205512 |
| 2021-11-22 | -95.02 | $67.67 | 297446 |
| 2021-11-19 | -93.37 | $68.18 | 483210 |
| 2021-11-18 | -98.66 | $68.26 | 523524 |
| 2021-11-17 | -98.55 | $69.88 | 463317 |
| 2021-11-16 | -98.23 | $70.39 | 763840 |
| 2021-11-15 | -98.21 | $73.49 | 737615 |
| 2021-11-12 | -98.03 | $78.64 | 493733 |
| 2021-11-11 | -82.14 | $86.14 | 161421 |
| 2021-11-10 | -85.91 | $85.64 | 139738 |
| 2021-11-09 | -86.96 | $85.50 | 192700 |
| 2021-11-08 | -83.20 | $86.00 | 313200 |
| 2021-11-05 | -79.80 | $86.45 | 270537 |
| 2021-11-04 | -84.63 | $85.81 | 142044 |
| 2021-11-03 | -76.11 | $86.94 | 373800 |
| 2021-11-02 | -77.17 | $86.80 | 200701 |
| 2021-11-01 | -70.08 | $87.74 | 230819 |
| 2021-10-29 | -64.58 | $88.47 | 235500 |
| 2021-10-28 | -46.65 | $90.85 | 298944 |
| 2021-10-27 | -15.22 | $93.35 | 243000 |
| 2021-10-26 | -9.12 | $94.04 | 146920 |
| 2021-10-25 | -0.72 | $93.46 | 103617 |
| 2021-10-22 | -9.09 | $90.97 | 82800 |
| 2021-10-21 | -0.15 | $90.61 | 150520 |
| 2021-10-20 | -12.55 | $89.76 | 199400 |
| 2021-10-19 | -6.51 | $89.40 | 98100 |
| 2021-10-18 | -37.73 | $87.53 | 156400 |
| 2021-10-15 | -54.09 | $86.55 | 143200 |
| 2021-10-14 | -65.28 | $85.88 | 96300 |
| 2021-10-13 | -95.83 | $84.05 | 93400 |
| 2021-10-12 | -62.13 | $86.18 | 99029 |
| 2021-10-11 | -60.24 | $86.29 | 125400 |
| 2021-10-08 | -59.72 | $86.32 | 66121 |
| 2021-10-07 | -53.70 | $86.67 | 96000 |
| 2021-10-06 | -72.29 | $85.59 | 107640 |
| 2021-10-05 | -72.69 | $86.41 | 95500 |
| 2021-10-04 | -44.95 | $87.70 | 83400 |
| 2021-10-01 | -38.92 | $87.98 | 194541 |
| 2021-09-30 | -49.25 | $87.50 | 83900 |
| 2021-09-29 | -57.82 | $87.09 | 87319 |
| 2021-09-28 | -37.85 | $87.75 | 78042 |
| 2021-09-27 | -13.54 | $89.06 | 95642 |
| 2021-09-24 | -35.41 | $87.71 | 83100 |
| 2021-09-23 | -25.82 | $88.07 | 125000 |
| 2021-09-22 | -28.09 | $86.89 | 102209 |
| 2021-09-21 | -28.40 | $86.86 | 131613 |
| 2021-09-20 | -32.69 | $86.44 | 134201 |
| 2021-09-17 | -12.67 | $88.40 | 702500 |
| 2021-09-16 | -19.61 | $87.72 | 120309 |
| 2021-09-15 | -24.11 | $87.28 | 153800 |
| 2021-09-14 | -31.46 | $86.56 | 95900 |
| 2021-09-13 | -16.24 | $88.05 | 116000 |
| 2021-09-10 | -20.63 | $87.62 | 182423 |
| 2021-09-09 | -21.04 | $87.58 | 215823 |
| 2021-09-08 | -2.49 | $89.36 | 227800 |
| 2021-09-07 | -5.24 | $88.15 | 130900 |
| 2021-09-03 | -5.74 | $88.06 | 128525 |
| 2021-09-02 | -4.51 | $87.28 | 126100 |
| 2021-09-01 | -5.59 | $86.48 | 104410 |
| 2021-08-31 | -7.82 | $85.69 | 240535 |
| 2021-08-30 | -14.38 | $85.17 | 108053 |
| 2021-08-27 | -1.95 | $85.92 | 147512 |
| 2021-08-26 | -12.96 | $84.09 | 83607 |
| 2021-08-25 | -5.73 | $84.55 | 90704 |
| 2021-08-24 | -12.63 | $83.93 | 99712 |
| 2021-08-23 | -16.50 | $83.59 | 127845 |
| 2021-08-20 | -10.51 | $84.08 | 362803 |
| 2021-08-19 | -13.29 | $83.45 | 85909 |
| 2021-08-18 | -10.08 | $83.81 | 109729 |
| 2021-08-17 | -2.05 | $84.71 | 134000 |
| 2021-08-16 | -2.56 | $83.63 | 72532 |
| 2021-08-13 | -8.46 | $82.97 | 88907 |
| 2021-08-12 | -12.41 | $82.54 | 63142 |
| 2021-08-11 | -3.22 | $83.54 | 66500 |
| 2021-08-10 | -13.79 | $82.39 | 100708 |
| 2021-08-09 | -13.05 | $82.47 | 142700 |
| 2021-08-06 | -3.22 | $83.54 | 118400 |
| 2021-08-05 | -2.89 | $82.07 | 116446 |
| 2021-08-04 | -13.75 | $80.66 | 107442 |
| 2021-08-03 | -11.84 | $80.83 | 98100 |
| 2021-08-02 | -24.92 | $79.67 | 134037 |
| 2021-07-30 | -17.25 | $79.20 | 113000 |
| 2021-07-29 | -6.75 | $79.50 | 68100 |
| 2021-07-28 | -21.04 | $78.34 | 98800 |
| 2021-07-27 | -31.11 | $77.66 | 135401 |
| 2021-07-26 | -29.89 | $77.96 | 115542 |
| 2021-07-23 | -41.40 | $77.95 | 107000 |
| 2021-07-22 | -52.19 | $77.04 | 267300 |
| 2021-07-21 | -28.47 | $79.04 | 233100 |
| 2021-07-20 | -78.24 | $74.89 | 272717 |
| 2021-07-19 | -93.27 | $73.70 | 158336 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.60
2026-07-17
Close Price
$213.45
Vol: 218384Average Directional Index - Detailed Analysis
Minimum
7.61
Average
20.09
Maximum
47.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.60 | $213.45 | 218384 |
| 2026-07-16 | 17.42 | $216.38 | 449800 |
| 2026-07-15 | 17.29 | $215.23 | 390800 |
| 2026-07-14 | 16.67 | $210.06 | 399500 |
| 2026-07-13 | 16.22 | $214.62 | 282188 |
| 2026-07-10 | 16.14 | $218.61 | 203800 |
| 2026-07-09 | 16.22 | $221.42 | 293023 |
| 2026-07-08 | 16.35 | $215.64 | 520000 |
| 2026-07-07 | 16.47 | $223.25 | 416500 |
| 2026-07-06 | 16.95 | $224.29 | 285646 |
| 2026-07-02 | 17.52 | $221.97 | 612900 |
| 2026-07-01 | 17.87 | $218.41 | 543945 |
| 2026-06-30 | 17.94 | $216.32 | 516400 |
| 2026-06-29 | 18.13 | $215.24 | 641443 |
| 2026-06-26 | 17.87 | $212.45 | 1.3M |
| 2026-06-25 | 17.85 | $217.22 | 466006 |
| 2026-06-24 | 18.09 | $218.88 | 680829 |
| 2026-06-23 | 18.59 | $223.51 | 470935 |
| 2026-06-22 | 19.51 | $228.89 | 379718 |
| 2026-06-18 | 20.26 | $227.05 | 585600 |
| 2026-06-17 | 20.88 | $224.13 | 712201 |
| 2026-06-16 | 21.53 | $219.81 | 301013 |
| 2026-06-15 | 22.44 | $223.78 | 376200 |
| 2026-06-12 | 23.50 | $224.89 | 350623 |
| 2026-06-11 | 24.58 | $218.40 | 1.0M |
| 2026-06-10 | 25.09 | $211.73 | 995415 |
| 2026-06-09 | 25.62 | $229.35 | 299340 |
| 2026-06-08 | 26.35 | $223.74 | 307500 |
| 2026-06-05 | 27.23 | $225.44 | 321348 |
| 2026-06-04 | 28.21 | $222.44 | 253354 |
| 2026-06-03 | 29.50 | $220.22 | 480564 |
| 2026-06-02 | 30.97 | $209.25 | 370616 |
| 2026-06-01 | 31.86 | $213.76 | 409200 |
| 2026-05-29 | 33.51 | $219.91 | 434915 |
| 2026-05-28 | 34.91 | $223.25 | 433091 |
| 2026-05-27 | 35.87 | $231.32 | 477300 |
| 2026-05-26 | 35.56 | $232.05 | 332100 |
| 2026-05-22 | 35.40 | $227.59 | 229944 |
| 2026-05-21 | 35.42 | $226.27 | 208000 |
| 2026-05-20 | 35.74 | $226.57 | 199800 |
| 2026-05-19 | 35.82 | $225.86 | 276400 |
| 2026-05-18 | 35.90 | $224.96 | 256600 |
| 2026-05-15 | 35.80 | $226.54 | 287049 |
| 2026-05-14 | 35.75 | $227.53 | 162600 |
| 2026-05-13 | 35.75 | $224.25 | 288700 |
| 2026-05-12 | 35.76 | $230.54 | 486246 |
| 2026-05-11 | 34.95 | $233.00 | 460200 |
| 2026-05-08 | 34.26 | $227.68 | 296100 |
| 2026-05-07 | 33.76 | $224.89 | 427638 |
| 2026-05-06 | 33.23 | $226.38 | 429900 |
| 2026-05-05 | 32.08 | $224.72 | 408100 |
| 2026-05-04 | 30.94 | $221.51 | 462237 |
| 2026-05-01 | 29.95 | $219.93 | 395800 |
| 2026-04-30 | 28.97 | $218.22 | 322619 |
| 2026-04-29 | 27.95 | $215.67 | 272904 |
| 2026-04-28 | 26.98 | $214.07 | 408132 |
| 2026-04-27 | 25.93 | $217.35 | 480530 |
| 2026-04-24 | 24.96 | $219.00 | 508500 |
| 2026-04-23 | 23.54 | $212.33 | 518700 |
| 2026-04-22 | 22.04 | $205.63 | 281745 |
| 2026-04-21 | 21.56 | $208.07 | 215505 |
| 2026-04-20 | 20.90 | $204.94 | 228200 |
| 2026-04-17 | 20.22 | $206.77 | 504852 |
| 2026-04-16 | 19.49 | $207.03 | 278600 |
| 2026-04-15 | 18.90 | $202.60 | 333458 |
| 2026-04-14 | 18.57 | $202.84 | 204800 |
| 2026-04-13 | 18.16 | $204.49 | 256959 |
| 2026-04-10 | 17.73 | $201.63 | 326100 |
| 2026-04-09 | 17.48 | $198.90 | 252265 |
| 2026-04-08 | 17.52 | $198.84 | 510659 |
| 2026-04-07 | 17.56 | $194.88 | 291305 |
| 2026-04-06 | 18.15 | $190.39 | 427620 |
| 2026-04-02 | 18.77 | $199.58 | 782829 |
| 2026-04-01 | 19.43 | $189.92 | 276700 |
| 2026-03-31 | 19.51 | $188.00 | 674038 |
| 2026-03-30 | 19.59 | $191.57 | 378205 |
| 2026-03-27 | 20.46 | $190.88 | 347200 |
| 2026-03-26 | 21.50 | $192.00 | 215811 |
| 2026-03-25 | 22.42 | $190.43 | 380484 |
| 2026-03-24 | 23.29 | $196.33 | 278800 |
| 2026-03-23 | 23.75 | $193.62 | 355740 |
| 2026-03-20 | 24.23 | $192.08 | 616614 |
| 2026-03-19 | 25.20 | $188.47 | 453325 |
| 2026-03-18 | 26.39 | $190.08 | 333948 |
| 2026-03-17 | 27.27 | $190.59 | 256500 |
| 2026-03-16 | 28.17 | $188.60 | 304439 |
| 2026-03-13 | 29.12 | $193.07 | 210700 |
| 2026-03-12 | 29.82 | $190.95 | 240800 |
| 2026-03-11 | 30.67 | $192.29 | 247439 |
| 2026-03-10 | 31.15 | $194.98 | 550363 |
| 2026-03-09 | 31.11 | $196.21 | 366529 |
| 2026-03-06 | 31.28 | $190.31 | 288332 |
| 2026-03-05 | 31.96 | $187.04 | 202771 |
| 2026-03-04 | 31.95 | $195.05 | 268431 |
| 2026-03-03 | 30.90 | $195.23 | 536500 |
| 2026-03-02 | 29.91 | $197.09 | 324134 |
| 2026-02-27 | 28.87 | $192.79 | 345807 |
| 2026-02-26 | 28.04 | $189.27 | 183401 |
| 2026-02-25 | 27.49 | $186.12 | 214047 |
| 2026-02-24 | 27.19 | $185.30 | 227200 |
| 2026-02-23 | 26.99 | $181.59 | 187724 |
| 2026-02-20 | 26.18 | $183.45 | 311334 |
| 2026-02-19 | 25.59 | $183.10 | 148700 |
| 2026-02-18 | 24.74 | $184.11 | 365100 |
| 2026-02-17 | 23.74 | $183.90 | 324900 |
| 2026-02-13 | 22.93 | $181.89 | 158100 |
| 2026-02-12 | 22.12 | $182.00 | 204400 |
| 2026-02-11 | 20.70 | $182.45 | 195325 |
| 2026-02-10 | 19.25 | $181.66 | 168928 |
| 2026-02-09 | 17.84 | $183.20 | 634000 |
| 2026-02-06 | 16.35 | $181.92 | 404203 |
| 2026-02-05 | 14.65 | $177.65 | 489233 |
| 2026-02-04 | 13.48 | $171.92 | 308600 |
| 2026-02-03 | 13.28 | $170.98 | 229947 |
| 2026-02-02 | 13.11 | $171.69 | 297900 |
| 2026-01-30 | 12.83 | $170.50 | 321600 |
| 2026-01-29 | 12.60 | $170.75 | 218100 |
| 2026-01-28 | 12.53 | $166.07 | 181767 |
| 2026-01-27 | 12.73 | $168.36 | 123619 |
| 2026-01-26 | 12.48 | $169.00 | 195349 |
| 2026-01-23 | 12.36 | $167.43 | 254700 |
| 2026-01-22 | 12.14 | $171.98 | 302824 |
| 2026-01-21 | 11.13 | $171.84 | 274300 |
| 2026-01-20 | 10.36 | $168.67 | 306800 |
| 2026-01-16 | 9.54 | $171.10 | 200400 |
| 2026-01-15 | 8.97 | $169.01 | 166045 |
| 2026-01-14 | 8.55 | $168.03 | 203823 |
| 2026-01-13 | 8.23 | $165.85 | 163600 |
| 2026-01-12 | 8.33 | $166.12 | 195863 |
| 2026-01-09 | 8.44 | $164.91 | 170618 |
| 2026-01-08 | 8.45 | $165.27 | 219700 |
| 2026-01-07 | 8.46 | $165.66 | 170501 |
| 2026-01-06 | 8.82 | $163.11 | 501090 |
| 2026-01-05 | 9.21 | $163.02 | 732762 |
| 2026-01-02 | 9.28 | $156.78 | 223348 |
| 2025-12-31 | 8.56 | $159.38 | 230800 |
| 2025-12-30 | 8.52 | $161.23 | 184300 |
| 2025-12-29 | 8.73 | $161.16 | 149100 |
| 2025-12-26 | 8.90 | $160.96 | 72723 |
| 2025-12-24 | 9.32 | $162.35 | 61427 |
| 2025-12-23 | 9.64 | $162.24 | 137600 |
| 2025-12-22 | 9.97 | $162.27 | 170100 |
| 2025-12-19 | 10.37 | $161.06 | 587624 |
| 2025-12-18 | 10.77 | $162.18 | 191600 |
| 2025-12-17 | 11.32 | $160.77 | 185843 |
| 2025-12-16 | 11.90 | $162.55 | 205821 |
| 2025-12-15 | 12.07 | $164.60 | 333846 |
| 2025-12-12 | 12.31 | $163.91 | 303132 |
| 2025-12-11 | 12.56 | $162.25 | 207448 |
| 2025-12-10 | 13.05 | $158.72 | 226100 |
| 2025-12-09 | 13.29 | $156.20 | 206800 |
| 2025-12-08 | 13.21 | $156.48 | 231600 |
| 2025-12-05 | 13.20 | $153.93 | 263445 |
| 2025-12-04 | 13.19 | $162.01 | 270511 |
| 2025-12-03 | 13.71 | $162.28 | 184700 |
| 2025-12-02 | 14.37 | $160.66 | 191000 |
| 2025-12-01 | 15.13 | $159.28 | 221928 |
| 2025-11-28 | 15.69 | $158.41 | 144100 |
| 2025-11-26 | 16.33 | $158.59 | 330800 |
| 2025-11-25 | 16.89 | $154.63 | 179600 |
| 2025-11-24 | 16.87 | $153.47 | 334036 |
| 2025-11-21 | 16.62 | $150.46 | 402600 |
| 2025-11-20 | 16.36 | $148.05 | 410459 |
| 2025-11-19 | 16.17 | $156.59 | 212627 |
| 2025-11-18 | 16.87 | $155.57 | 211947 |
| 2025-11-17 | 17.46 | $154.61 | 302300 |
| 2025-11-14 | 18.34 | $160.01 | 244640 |
| 2025-11-13 | 18.96 | $158.00 | 180900 |
| 2025-11-12 | 19.49 | $161.63 | 165900 |
| 2025-11-11 | 19.43 | $162.52 | 173624 |
| 2025-11-10 | 19.43 | $161.38 | 152400 |
| 2025-11-07 | 19.38 | $160.73 | 170721 |
| 2025-11-06 | 19.44 | $161.91 | 371600 |
| 2025-11-05 | 19.18 | $162.18 | 444025 |
| 2025-11-04 | 19.29 | $159.87 | 317600 |
| 2025-11-03 | 19.48 | $158.83 | 199700 |
| 2025-10-31 | 19.73 | $158.50 | 363103 |
| 2025-10-30 | 19.92 | $158.45 | 658333 |
| 2025-10-29 | 20.13 | $148.07 | 338300 |
| 2025-10-28 | 20.52 | $149.26 | 300632 |
| 2025-10-27 | 20.84 | $150.74 | 231231 |
| 2025-10-24 | 21.43 | $154.13 | 139148 |
| 2025-10-23 | 22.47 | $154.82 | 216300 |
| 2025-10-22 | 23.43 | $154.72 | 519777 |
| 2025-10-21 | 24.58 | $153.38 | 468809 |
| 2025-10-20 | 25.80 | $158.40 | 178400 |
| 2025-10-17 | 25.96 | $157.44 | 256118 |
| 2025-10-16 | 26.13 | $158.52 | 360430 |
| 2025-10-15 | 25.79 | $160.21 | 244500 |
| 2025-10-14 | 25.63 | $158.93 | 251900 |
| 2025-10-13 | 25.69 | $153.64 | 193600 |
| 2025-10-10 | 26.43 | $150.71 | 245753 |
| 2025-10-09 | 27.20 | $154.41 | 259245 |
| 2025-10-08 | 27.32 | $155.91 | 183038 |
| 2025-10-07 | 27.49 | $153.67 | 308838 |
| 2025-10-06 | 27.70 | $154.90 | 333400 |
| 2025-10-03 | 28.00 | $151.79 | 365800 |
| 2025-10-02 | 28.60 | $149.08 | 446518 |
| 2025-10-01 | 29.43 | $151.84 | 638400 |
| 2025-09-30 | 29.21 | $158.42 | 625878 |
| 2025-09-29 | 27.86 | $154.63 | 337800 |
| 2025-09-26 | 26.77 | $153.30 | 626223 |
| 2025-09-25 | 25.61 | $154.68 | 432900 |
| 2025-09-24 | 24.84 | $150.25 | 262100 |
| 2025-09-23 | 24.61 | $148.82 | 292422 |
| 2025-09-22 | 24.56 | $147.39 | 195714 |
| 2025-09-19 | 24.89 | $146.43 | 592228 |
| 2025-09-18 | 25.00 | $148.56 | 196810 |
| 2025-09-17 | 24.87 | $147.37 | 321435 |
| 2025-09-16 | 24.74 | $145.69 | 168936 |
| 2025-09-15 | 25.05 | $146.96 | 206707 |
| 2025-09-12 | 25.25 | $146.34 | 157800 |
| 2025-09-11 | 25.40 | $148.07 | 240551 |
| 2025-09-10 | 25.59 | $145.53 | 179300 |
| 2025-09-09 | 26.12 | $146.47 | 157800 |
| 2025-09-08 | 26.34 | $147.92 | 165800 |
| 2025-09-05 | 26.30 | $147.13 | 258700 |
| 2025-09-04 | 26.23 | $150.83 | 147640 |
| 2025-09-03 | 25.79 | $149.74 | 249852 |
| 2025-09-02 | 25.45 | $149.48 | 314500 |
| 2025-08-29 | 25.16 | $147.27 | 354445 |
| 2025-08-28 | 24.34 | $147.77 | 272959 |
| 2025-08-27 | 23.37 | $148.60 | 294200 |
| 2025-08-26 | 22.37 | $147.25 | 212600 |
| 2025-08-25 | 21.37 | $147.56 | 368248 |
| 2025-08-22 | 20.37 | $144.38 | 509800 |
| 2025-08-21 | 19.68 | $138.70 | 403400 |
| 2025-08-20 | 19.58 | $139.11 | 392648 |
| 2025-08-19 | 19.58 | $137.63 | 152600 |
| 2025-08-18 | 19.55 | $138.45 | 223900 |
| 2025-08-15 | 19.57 | $136.52 | 231810 |
| 2025-08-14 | 19.59 | $139.34 | 455400 |
| 2025-08-13 | 19.11 | $139.27 | 280100 |
| 2025-08-12 | 18.82 | $138.51 | 255700 |
| 2025-08-11 | 18.65 | $136.36 | 212511 |
| 2025-08-08 | 18.84 | $134.44 | 199300 |
| 2025-08-07 | 19.14 | $135.08 | 236043 |
| 2025-08-06 | 19.46 | $135.57 | 225025 |
| 2025-08-05 | 19.83 | $133.28 | 299800 |
| 2025-08-04 | 20.28 | $134.75 | 322200 |
| 2025-08-01 | 20.86 | $131.08 | 535598 |
| 2025-07-31 | 21.65 | $133.29 | 736900 |
| 2025-07-30 | 22.33 | $130.22 | 1.0M |
| 2025-07-29 | 23.46 | $123.26 | 564935 |
| 2025-07-28 | 23.20 | $120.08 | 338946 |
| 2025-07-25 | 22.65 | $122.45 | 499308 |
| 2025-07-24 | 22.19 | $122.29 | 545538 |
| 2025-07-23 | 21.97 | $133.50 | 289341 |
| 2025-07-22 | 22.63 | $133.50 | 271737 |
| 2025-07-21 | 23.33 | $131.51 | 279330 |
| 2025-07-18 | 23.50 | $132.60 | 241110 |
| 2025-07-17 | 23.61 | $132.42 | 251500 |
| 2025-07-16 | 23.97 | $130.62 | 172000 |
| 2025-07-15 | 24.54 | $129.94 | 229334 |
| 2025-07-14 | 25.28 | $131.43 | 144829 |
| 2025-07-11 | 25.74 | $132.17 | 223144 |
| 2025-07-10 | 26.23 | $132.74 | 240686 |
| 2025-07-09 | 26.25 | $133.69 | 236800 |
| 2025-07-08 | 26.47 | $133.92 | 325800 |
| 2025-07-07 | 26.35 | $135.90 | 231634 |
| 2025-07-03 | 25.63 | $136.77 | 128319 |
| 2025-07-02 | 24.56 | $136.76 | 261000 |
| 2025-07-01 | 23.54 | $135.50 | 247341 |
| 2025-06-30 | 22.57 | $135.14 | 313400 |
| 2025-06-27 | 21.64 | $134.51 | 708400 |
| 2025-06-26 | 20.66 | $137.63 | 480500 |
| 2025-06-25 | 19.63 | $134.51 | 477800 |
| 2025-06-24 | 18.91 | $130.50 | 198042 |
| 2025-06-23 | 18.89 | $130.14 | 226253 |
| 2025-06-20 | 19.10 | $129.56 | 420300 |
| 2025-06-18 | 19.45 | $128.49 | 207133 |
| 2025-06-17 | 19.82 | $129.64 | 284838 |
| 2025-06-16 | 20.21 | $130.43 | 191400 |
| 2025-06-13 | 20.14 | $130.14 | 269000 |
| 2025-06-12 | 20.23 | $131.18 | 274400 |
| 2025-06-11 | 20.09 | $130.74 | 309500 |
| 2025-06-10 | 19.97 | $131.94 | 257600 |
| 2025-06-09 | 19.76 | $131.07 | 336000 |
| 2025-06-06 | 19.99 | $125.78 | 227401 |
| 2025-06-05 | 20.78 | $124.07 | 197700 |
| 2025-06-04 | 21.21 | $124.38 | 278600 |
| 2025-06-03 | 21.98 | $126.56 | 218733 |
| 2025-06-02 | 23.01 | $128.08 | 208216 |
| 2025-05-30 | 23.77 | $127.91 | 303495 |
| 2025-05-29 | 24.57 | $127.24 | 146944 |
| 2025-05-28 | 25.71 | $126.69 | 216776 |
| 2025-05-27 | 26.83 | $127.92 | 212515 |
| 2025-05-23 | 27.83 | $127.50 | 258120 |
| 2025-05-22 | 28.89 | $127.00 | 364501 |
| 2025-05-21 | 30.39 | $125.73 | 251912 |
| 2025-05-20 | 31.86 | $127.13 | 250933 |
| 2025-05-19 | 33.02 | $128.15 | 243224 |
| 2025-05-16 | 34.24 | $126.69 | 370532 |
| 2025-05-15 | 35.78 | $127.12 | 272000 |
| 2025-05-14 | 36.94 | $128.97 | 376700 |
| 2025-05-13 | 37.58 | $129.91 | 404400 |
| 2025-05-12 | 38.07 | $132.16 | 343841 |
| 2025-05-09 | 38.13 | $132.75 | 282821 |
| 2025-05-08 | 37.65 | $133.93 | 213400 |
| 2025-05-07 | 36.60 | $133.45 | 282800 |
| 2025-05-06 | 35.49 | $134.20 | 396212 |
| 2025-05-05 | 34.12 | $135.56 | 308200 |
| 2025-05-02 | 32.67 | $133.91 | 310100 |
| 2025-05-01 | 31.27 | $132.65 | 251400 |
| 2025-04-30 | 29.78 | $133.96 | 532600 |
| 2025-04-29 | 28.18 | $133.46 | 467800 |
| 2025-04-28 | 26.54 | $132.68 | 641600 |
| 2025-04-25 | 24.86 | $131.95 | 445200 |
| 2025-04-24 | 23.20 | $131.72 | 837360 |
| 2025-04-23 | 21.44 | $120.71 | 514000 |
| 2025-04-22 | 20.76 | $121.61 | 310100 |
| 2025-04-21 | 20.34 | $120.42 | 268112 |
| 2025-04-17 | 20.08 | $121.44 | 269715 |
| 2025-04-16 | 19.81 | $120.06 | 264501 |
| 2025-04-15 | 19.70 | $120.97 | 315100 |
| 2025-04-14 | 19.31 | $121.30 | 458833 |
| 2025-04-11 | 18.91 | $120.62 | 400709 |
| 2025-04-10 | 18.67 | $119.37 | 406611 |
| 2025-04-09 | 18.42 | $120.19 | 682739 |
| 2025-04-08 | 18.15 | $118.00 | 425800 |
| 2025-04-07 | 17.87 | $120.16 | 524118 |
| 2025-04-04 | 17.32 | $123.03 | 767600 |
| 2025-04-03 | 15.93 | $127.31 | 548350 |
| 2025-04-02 | 14.70 | $122.08 | 276900 |
| 2025-04-01 | 14.32 | $121.05 | 230400 |
| 2025-03-31 | 14.09 | $120.32 | 373900 |
| 2025-03-28 | 13.88 | $119.36 | 146302 |
| 2025-03-27 | 13.90 | $120.15 | 161403 |
| 2025-03-26 | 13.57 | $120.18 | 168848 |
| 2025-03-25 | 13.43 | $118.59 | 158518 |
| 2025-03-24 | 13.46 | $117.74 | 236616 |
| 2025-03-21 | 13.78 | $116.87 | 573342 |
| 2025-03-20 | 14.38 | $117.46 | 289100 |
| 2025-03-19 | 14.53 | $118.16 | 198700 |
| 2025-03-18 | 14.42 | $117.03 | 191941 |
| 2025-03-17 | 14.35 | $117.07 | 187200 |
| 2025-03-14 | 14.28 | $116.94 | 234500 |
| 2025-03-13 | 14.41 | $113.04 | 237600 |
| 2025-03-12 | 15.14 | $113.42 | 337736 |
| 2025-03-11 | 15.39 | $115.97 | 441900 |
| 2025-03-10 | 15.50 | $114.30 | 327240 |
| 2025-03-07 | 15.91 | $115.42 | 353212 |
| 2025-03-06 | 16.16 | $115.34 | 325800 |
| 2025-03-05 | 16.48 | $113.76 | 299600 |
| 2025-03-04 | 17.05 | $111.56 | 338804 |
| 2025-03-03 | 17.91 | $111.81 | 216400 |
| 2025-02-28 | 18.64 | $112.28 | 232700 |
| 2025-02-27 | 19.54 | $110.97 | 211100 |
| 2025-02-26 | 20.34 | $111.37 | 215227 |
| 2025-02-25 | 21.03 | $114.60 | 325350 |
| 2025-02-24 | 21.08 | $114.36 | 268649 |
| 2025-02-21 | 21.36 | $114.59 | 240300 |
| 2025-02-20 | 21.66 | $114.30 | 251916 |
| 2025-02-19 | 21.97 | $116.12 | 213321 |
| 2025-02-18 | 21.76 | $117.28 | 231300 |
| 2025-02-14 | 21.49 | $117.25 | 286235 |
| 2025-02-13 | 20.81 | $117.75 | 318500 |
| 2025-02-12 | 20.16 | $116.51 | 295239 |
| 2025-02-11 | 19.73 | $114.33 | 211500 |
| 2025-02-10 | 19.58 | $113.64 | 239603 |
| 2025-02-07 | 19.55 | $113.20 | 184838 |
| 2025-02-06 | 19.64 | $111.84 | 217300 |
| 2025-02-05 | 19.59 | $113.83 | 250000 |
| 2025-02-04 | 19.35 | $112.59 | 268400 |
| 2025-02-03 | 19.31 | $108.38 | 212800 |
| 2025-01-31 | 20.04 | $109.15 | 273700 |
| 2025-01-30 | 20.36 | $112.42 | 271800 |
| 2025-01-29 | 19.72 | $111.94 | 291622 |
| 2025-01-28 | 19.49 | $111.56 | 194326 |
| 2025-01-27 | 18.92 | $112.63 | 251500 |
| 2025-01-24 | 18.00 | $113.42 | 234200 |
| 2025-01-23 | 17.25 | $113.68 | 158200 |
| 2025-01-22 | 16.47 | $112.40 | 143900 |
| 2025-01-21 | 15.88 | $113.00 | 179318 |
| 2025-01-17 | 14.86 | $112.14 | 266303 |
| 2025-01-16 | 13.80 | $111.82 | 163112 |
| 2025-01-15 | 12.83 | $111.15 | 236039 |
| 2025-01-14 | 11.80 | $110.06 | 285400 |
| 2025-01-13 | 11.02 | $108.97 | 256716 |
| 2025-01-10 | 10.68 | $106.61 | 258838 |
| 2025-01-08 | 10.82 | $106.81 | 268100 |
| 2025-01-07 | 10.77 | $106.67 | 208800 |
| 2025-01-06 | 10.99 | $104.07 | 280328 |
| 2025-01-03 | 11.47 | $103.23 | 158300 |
| 2025-01-02 | 11.60 | $102.59 | 155447 |
| 2024-12-31 | 11.73 | $103.60 | 173400 |
| 2024-12-30 | 11.51 | $102.95 | 138100 |
| 2024-12-27 | 11.15 | $103.10 | 116200 |
| 2024-12-26 | 10.91 | $103.45 | 103300 |
| 2024-12-24 | 10.67 | $103.25 | 56438 |
| 2024-12-23 | 10.35 | $102.98 | 192800 |
| 2024-12-20 | 9.88 | $102.83 | 655800 |
| 2024-12-19 | 9.38 | $102.97 | 250500 |
| 2024-12-18 | 8.86 | $100.54 | 275349 |
| 2024-12-17 | 8.31 | $104.85 | 274833 |
| 2024-12-16 | 8.49 | $105.50 | 194300 |
| 2024-12-13 | 8.89 | $106.30 | 265522 |
| 2024-12-12 | 9.30 | $108.60 | 186800 |
| 2024-12-11 | 9.07 | $109.64 | 351132 |
| 2024-12-10 | 8.89 | $107.79 | 319100 |
| 2024-12-09 | 8.87 | $106.38 | 254100 |
| 2024-12-06 | 9.25 | $104.99 | 149830 |
| 2024-12-05 | 9.70 | $105.97 | 132521 |
| 2024-12-04 | 10.12 | $106.73 | 153127 |
| 2024-12-03 | 10.59 | $106.58 | 145800 |
| 2024-12-02 | 11.09 | $107.11 | 185600 |
| 2024-11-29 | 11.45 | $108.86 | 132908 |
| 2024-11-27 | 11.58 | $108.67 | 209500 |
| 2024-11-26 | 11.66 | $107.10 | 260900 |
| 2024-11-25 | 11.91 | $107.94 | 301627 |
| 2024-11-22 | 12.18 | $104.40 | 371337 |
| 2024-11-21 | 12.53 | $102.97 | 231500 |
| 2024-11-20 | 12.90 | $105.20 | 155812 |
| 2024-11-19 | 13.50 | $105.06 | 210800 |
| 2024-11-18 | 13.99 | $106.00 | 267526 |
| 2024-11-15 | 14.71 | $105.77 | 199409 |
| 2024-11-14 | 15.48 | $107.09 | 233721 |
| 2024-11-13 | 16.12 | $109.75 | 175907 |
| 2024-11-12 | 16.28 | $107.93 | 166234 |
| 2024-11-11 | 16.81 | $108.50 | 534400 |
| 2024-11-08 | 17.19 | $109.08 | 231700 |
| 2024-11-07 | 17.63 | $107.73 | 244400 |
| 2024-11-06 | 18.27 | $109.97 | 511131 |
| 2024-11-05 | 18.61 | $107.08 | 164134 |
| 2024-11-04 | 18.36 | $106.12 | 190000 |
| 2024-11-01 | 18.17 | $106.08 | 255737 |
| 2024-10-31 | 17.73 | $103.47 | 304200 |
| 2024-10-30 | 16.84 | $105.43 | 205831 |
| 2024-10-29 | 16.15 | $105.81 | 495935 |
| 2024-10-28 | 14.96 | $105.97 | 564700 |
| 2024-10-25 | 13.87 | $105.54 | 748245 |
| 2024-10-24 | 12.40 | $102.26 | 501717 |
| 2024-10-23 | 10.85 | $110.14 | 218300 |
| 2024-10-22 | 10.60 | $111.04 | 226800 |
| 2024-10-21 | 10.38 | $111.41 | 133049 |
| 2024-10-18 | 10.33 | $112.75 | 210400 |
| 2024-10-17 | 10.68 | $114.23 | 103800 |
| 2024-10-16 | 11.14 | $114.72 | 348737 |
| 2024-10-15 | 11.34 | $114.08 | 523800 |
| 2024-10-14 | 11.77 | $113.64 | 176400 |
| 2024-10-11 | 12.29 | $113.69 | 171300 |
| 2024-10-10 | 12.84 | $112.62 | 196906 |
| 2024-10-09 | 13.08 | $113.81 | 221103 |
| 2024-10-08 | 13.51 | $112.99 | 147400 |
| 2024-10-07 | 13.53 | $113.04 | 236800 |
| 2024-10-04 | 13.48 | $113.89 | 153249 |
| 2024-10-03 | 13.67 | $111.65 | 146500 |
| 2024-10-02 | 13.68 | $112.79 | 149918 |
| 2024-10-01 | 13.97 | $114.19 | 157928 |
| 2024-09-30 | 14.35 | $114.80 | 184300 |
| 2024-09-27 | 14.97 | $114.51 | 208601 |
| 2024-09-26 | 15.74 | $114.39 | 167703 |
| 2024-09-25 | 16.23 | $113.63 | 234808 |
| 2024-09-24 | 16.75 | $115.14 | 135131 |
| 2024-09-23 | 17.51 | $118.02 | 134913 |
| 2024-09-20 | 17.92 | $117.37 | 582100 |
| 2024-09-19 | 18.21 | $119.10 | 184406 |
| 2024-09-18 | 18.12 | $119.14 | 210007 |
| 2024-09-17 | 18.21 | $118.23 | 143333 |
| 2024-09-16 | 18.37 | $117.92 | 204600 |
| 2024-09-13 | 18.48 | $117.16 | 192700 |
| 2024-09-12 | 18.95 | $115.99 | 253500 |
| 2024-09-11 | 19.45 | $114.53 | 199200 |
| 2024-09-10 | 20.21 | $113.52 | 172300 |
| 2024-09-09 | 21.18 | $117.51 | 232700 |
| 2024-09-06 | 21.08 | $118.74 | 212200 |
| 2024-09-05 | 20.87 | $119.10 | 163130 |
| 2024-09-04 | 20.66 | $119.47 | 175600 |
| 2024-09-03 | 20.50 | $117.73 | 183400 |
| 2024-08-30 | 20.32 | $120.09 | 269800 |
| 2024-08-29 | 20.01 | $117.38 | 177236 |
| 2024-08-28 | 20.13 | $115.81 | 147106 |
| 2024-08-27 | 20.42 | $116.32 | 182000 |
| 2024-08-26 | 20.46 | $118.16 | 171418 |
| 2024-08-23 | 19.96 | $118.52 | 311337 |
| 2024-08-22 | 19.76 | $116.54 | 228300 |
| 2024-08-21 | 19.62 | $117.30 | 181542 |
| 2024-08-20 | 19.55 | $116.85 | 191708 |
| 2024-08-19 | 19.26 | $119.64 | 285800 |
| 2024-08-16 | 18.52 | $119.43 | 291834 |
| 2024-08-15 | 17.85 | $118.81 | 233600 |
| 2024-08-14 | 17.14 | $117.87 | 275322 |
| 2024-08-13 | 16.57 | $118.20 | 258200 |
| 2024-08-12 | 15.96 | $115.86 | 329833 |
| 2024-08-09 | 15.66 | $114.67 | 225000 |
| 2024-08-08 | 15.54 | $113.12 | 297100 |
| 2024-08-07 | 15.69 | $111.64 | 306926 |
| 2024-08-06 | 16.04 | $110.00 | 415086 |
| 2024-08-05 | 16.77 | $108.41 | 550161 |
| 2024-08-02 | 17.61 | $111.52 | 399529 |
| 2024-08-01 | 18.06 | $112.68 | 378013 |
| 2024-07-31 | 18.05 | $111.60 | 261500 |
| 2024-07-30 | 18.05 | $111.91 | 280800 |
| 2024-07-29 | 18.21 | $109.18 | 276300 |
| 2024-07-26 | 18.38 | $111.87 | 505915 |
| 2024-07-25 | 18.10 | $112.26 | 561100 |
| 2024-07-24 | 17.81 | $110.06 | 417900 |
| 2024-07-23 | 18.55 | $108.99 | 269229 |
| 2024-07-22 | 19.08 | $109.34 | 243100 |
| 2024-07-19 | 19.79 | $108.00 | 247200 |
| 2024-07-18 | 20.72 | $108.28 | 248520 |
| 2024-07-17 | 21.68 | $109.57 | 382800 |
| 2024-07-16 | 22.24 | $111.71 | 402431 |
| 2024-07-15 | 22.74 | $109.11 | 433384 |
| 2024-07-12 | 23.80 | $104.51 | 249126 |
| 2024-07-11 | 24.31 | $103.63 | 623700 |
| 2024-07-10 | 24.64 | $102.80 | 191100 |
| 2024-07-09 | 24.38 | $102.10 | 271400 |
| 2024-07-08 | 24.09 | $102.33 | 291576 |
| 2024-07-05 | 23.62 | $102.00 | 235148 |
| 2024-07-03 | 23.00 | $103.53 | 109700 |
| 2024-07-02 | 22.55 | $104.64 | 305600 |
| 2024-07-01 | 22.20 | $104.02 | 411328 |
| 2024-06-28 | 21.84 | $104.88 | 954707 |
| 2024-06-27 | 21.58 | $105.80 | 335747 |
| 2024-06-26 | 21.61 | $106.95 | 467900 |
| 2024-06-25 | 21.48 | $105.57 | 235764 |
| 2024-06-24 | 21.06 | $106.04 | 312200 |
| 2024-06-21 | 20.70 | $106.30 | 571400 |
| 2024-06-20 | 20.35 | $107.10 | 217100 |
| 2024-06-18 | 20.11 | $109.27 | 282300 |
| 2024-06-17 | 20.10 | $109.31 | 274439 |
| 2024-06-14 | 20.10 | $108.16 | 270000 |
| 2024-06-13 | 19.74 | $110.47 | 237700 |
| 2024-06-12 | 19.69 | $114.24 | 186012 |
| 2024-06-11 | 20.14 | $110.95 | 161500 |
| 2024-06-10 | 19.53 | $111.06 | 180329 |
| 2024-06-07 | 18.96 | $112.47 | 231714 |
| 2024-06-06 | 18.69 | $114.84 | 277046 |
| 2024-06-05 | 18.52 | $116.03 | 119203 |
| 2024-06-04 | 18.63 | $114.57 | 156438 |
| 2024-06-03 | 18.76 | $117.55 | 117200 |
| 2024-05-31 | 19.44 | $117.92 | 178700 |
| 2024-05-30 | 20.06 | $117.21 | 134800 |
| 2024-05-29 | 20.72 | $116.00 | 151738 |
| 2024-05-28 | 21.20 | $118.33 | 160000 |
| 2024-05-24 | 21.98 | $118.68 | 153939 |
| 2024-05-23 | 22.59 | $116.24 | 137741 |
| 2024-05-22 | 22.92 | $116.76 | 170600 |
| 2024-05-21 | 23.31 | $119.35 | 285631 |
| 2024-05-20 | 24.21 | $120.73 | 300714 |
| 2024-05-17 | 25.15 | $117.53 | 367100 |
| 2024-05-16 | 25.47 | $117.24 | 221315 |
| 2024-05-15 | 25.68 | $115.87 | 134100 |
| 2024-05-14 | 26.02 | $116.64 | 159932 |
| 2024-05-13 | 26.54 | $118.04 | 150900 |
| 2024-05-10 | 27.32 | $119.21 | 116145 |
| 2024-05-09 | 28.37 | $120.51 | 156600 |
| 2024-05-08 | 29.38 | $118.50 | 173300 |
| 2024-05-07 | 30.20 | $119.02 | 280910 |
| 2024-05-06 | 31.06 | $116.61 | 293806 |
| 2024-05-03 | 31.58 | $116.35 | 166600 |
| 2024-05-02 | 31.89 | $114.86 | 168031 |
| 2024-05-01 | 32.10 | $114.73 | 318329 |
| 2024-04-30 | 32.22 | $112.98 | 347237 |
| 2024-04-29 | 32.36 | $115.35 | 394624 |
| 2024-04-26 | 32.72 | $115.71 | 626200 |
| 2024-04-25 | 33.02 | $114.61 | 1.1M |
| 2024-04-24 | 33.56 | $132.03 | 354126 |
| 2024-04-23 | 32.64 | $132.50 | 340401 |
| 2024-04-22 | 31.73 | $130.59 | 231635 |
| 2024-04-19 | 30.96 | $130.41 | 215900 |
| 2024-04-18 | 30.23 | $128.72 | 188332 |
| 2024-04-17 | 29.49 | $129.64 | 150841 |
| 2024-04-16 | 28.41 | $130.32 | 201526 |
| 2024-04-15 | 27.52 | $131.07 | 245300 |
| 2024-04-12 | 26.51 | $132.07 | 210733 |
| 2024-04-11 | 25.61 | $131.38 | 214087 |
| 2024-04-10 | 24.78 | $129.47 | 371100 |
| 2024-04-09 | 24.04 | $125.93 | 79846 |
| 2024-04-08 | 24.02 | $125.73 | 130000 |
| 2024-04-05 | 24.05 | $124.77 | 145000 |
| 2024-04-04 | 24.28 | $123.18 | 128520 |
| 2024-04-03 | 24.52 | $124.87 | 95300 |
| 2024-04-02 | 24.88 | $123.66 | 184030 |
| 2024-04-01 | 24.76 | $125.52 | 183400 |
| 2024-03-28 | 24.19 | $127.54 | 215900 |
| 2024-03-27 | 22.98 | $126.21 | 141515 |
| 2024-03-26 | 21.99 | $123.85 | 201600 |
| 2024-03-25 | 21.31 | $122.81 | 172500 |
| 2024-03-22 | 20.68 | $121.50 | 175700 |
| 2024-03-21 | 20.22 | $122.86 | 203100 |
| 2024-03-20 | 19.74 | $120.11 | 139940 |
| 2024-03-19 | 19.90 | $117.46 | 295600 |
| 2024-03-18 | 20.28 | $118.85 | 213600 |
| 2024-03-15 | 20.50 | $118.68 | 478500 |
| 2024-03-14 | 20.60 | $117.81 | 178541 |
| 2024-03-13 | 20.70 | $120.36 | 200014 |
| 2024-03-12 | 20.27 | $118.73 | 140000 |
| 2024-03-11 | 20.23 | $116.53 | 179700 |
| 2024-03-08 | 20.71 | $115.83 | 137000 |
| 2024-03-07 | 21.55 | $114.77 | 138800 |
| 2024-03-06 | 22.43 | $115.17 | 112200 |
| 2024-03-05 | 23.43 | $114.64 | 113300 |
| 2024-03-04 | 24.51 | $114.83 | 136600 |
| 2024-03-01 | 25.61 | $115.04 | 163900 |
| 2024-02-29 | 26.90 | $114.50 | 264242 |
| 2024-02-28 | 28.29 | $115.89 | 186800 |
| 2024-02-27 | 29.40 | $116.22 | 221146 |
| 2024-02-26 | 30.63 | $117.15 | 138137 |
| 2024-02-23 | 31.03 | $117.54 | 136100 |
| 2024-02-22 | 31.21 | $118.83 | 203200 |
| 2024-02-21 | 31.46 | $117.29 | 209300 |
| 2024-02-20 | 31.85 | $117.27 | 257724 |
| 2024-02-16 | 31.90 | $118.37 | 340600 |
| 2024-02-15 | 31.56 | $119.34 | 213949 |
| 2024-02-14 | 31.18 | $120.61 | 204627 |
| 2024-02-13 | 30.92 | $117.73 | 297700 |
| 2024-02-12 | 30.93 | $119.01 | 174540 |
| 2024-02-09 | 30.21 | $118.37 | 174243 |
| 2024-02-08 | 29.61 | $116.95 | 179540 |
| 2024-02-07 | 29.28 | $116.05 | 239300 |
| 2024-02-06 | 28.94 | $115.83 | 229733 |
| 2024-02-05 | 28.48 | $117.32 | 276800 |
| 2024-02-02 | 27.99 | $116.09 | 192349 |
| 2024-02-01 | 26.76 | $119.68 | 353509 |
| 2024-01-31 | 25.46 | $114.77 | 347018 |
| 2024-01-30 | 24.85 | $117.55 | 234000 |
| 2024-01-29 | 23.83 | $116.54 | 224845 |
| 2024-01-26 | 22.93 | $115.86 | 132912 |
| 2024-01-25 | 22.07 | $115.04 | 184400 |
| 2024-01-24 | 21.36 | $114.25 | 126100 |
| 2024-01-23 | 20.62 | $114.71 | 122400 |
| 2024-01-22 | 19.84 | $115.36 | 188200 |
| 2024-01-19 | 19.20 | $112.87 | 275500 |
| 2024-01-18 | 19.03 | $110.52 | 160200 |
| 2024-01-17 | 19.55 | $110.12 | 143800 |
| 2024-01-16 | 20.10 | $110.09 | 156105 |
| 2024-01-12 | 20.92 | $110.11 | 167706 |
| 2024-01-11 | 21.64 | $108.82 | 246014 |
| 2024-01-10 | 22.76 | $109.48 | 221136 |
| 2024-01-09 | 23.95 | $106.59 | 149500 |
| 2024-01-08 | 24.38 | $108.27 | 224138 |
| 2024-01-05 | 24.83 | $106.28 | 173146 |
| 2024-01-04 | 24.61 | $106.50 | 250300 |
| 2024-01-03 | 24.33 | $105.21 | 215000 |
| 2024-01-02 | 24.39 | $106.95 | 225606 |
| 2023-12-29 | 24.88 | $108.39 | 200700 |
| 2023-12-28 | 25.74 | $108.40 | 198403 |
| 2023-12-27 | 26.73 | $109.39 | 145115 |
| 2023-12-26 | 27.97 | $110.68 | 135326 |
| 2023-12-22 | 29.25 | $109.93 | 170900 |
| 2023-12-21 | 30.41 | $110.46 | 168129 |
| 2023-12-20 | 31.85 | $108.94 | 205000 |
| 2023-12-19 | 33.36 | $110.39 | 253900 |
| 2023-12-18 | 35.05 | $109.14 | 264419 |
| 2023-12-15 | 36.82 | $110.88 | 537100 |
| 2023-12-14 | 38.06 | $110.57 | 373100 |
| 2023-12-13 | 39.37 | $115.20 | 278108 |
| 2023-12-12 | 39.02 | $114.43 | 226600 |
| 2023-12-11 | 38.53 | $114.71 | 167831 |
| 2023-12-08 | 38.15 | $113.96 | 143900 |
| 2023-12-07 | 37.91 | $113.48 | 166010 |
| 2023-12-06 | 37.73 | $112.93 | 161800 |
| 2023-12-05 | 37.45 | $113.89 | 194826 |
| 2023-12-04 | 36.93 | $114.05 | 272447 |
| 2023-12-01 | 36.39 | $112.92 | 313911 |
| 2023-11-30 | 36.11 | $112.00 | 346728 |
| 2023-11-29 | 35.92 | $110.79 | 179511 |
| 2023-11-28 | 36.01 | $110.22 | 130900 |
| 2023-11-27 | 36.12 | $112.23 | 136441 |
| 2023-11-24 | 35.72 | $112.20 | 80600 |
| 2023-11-22 | 35.38 | $111.42 | 148415 |
| 2023-11-21 | 35.03 | $112.01 | 181532 |
| 2023-11-20 | 34.79 | $112.25 | 259600 |
| 2023-11-17 | 34.54 | $111.89 | 298900 |
| 2023-11-16 | 34.36 | $110.80 | 168617 |
| 2023-11-15 | 34.17 | $112.05 | 203200 |
| 2023-11-14 | 33.81 | $110.99 | 303600 |
| 2023-11-13 | 33.68 | $108.29 | 224900 |
| 2023-11-10 | 33.90 | $109.17 | 154615 |
| 2023-11-09 | 33.40 | $109.17 | 148400 |
| 2023-11-08 | 32.88 | $109.07 | 127304 |
| 2023-11-07 | 32.36 | $108.86 | 183714 |
| 2023-11-06 | 31.63 | $109.88 | 164610 |
| 2023-11-03 | 30.86 | $109.10 | 188930 |
| 2023-11-02 | 30.04 | $109.37 | 181600 |
| 2023-11-01 | 29.38 | $107.40 | 214200 |
| 2023-10-31 | 28.72 | $108.92 | 260100 |
| 2023-10-30 | 27.83 | $108.96 | 368500 |
| 2023-10-27 | 26.89 | $107.10 | 312224 |
| 2023-10-26 | 25.90 | $110.31 | 536419 |
| 2023-10-25 | 24.92 | $101.43 | 268026 |
| 2023-10-24 | 25.22 | $101.81 | 270900 |
| 2023-10-23 | 25.44 | $101.91 | 176100 |
| 2023-10-20 | 25.79 | $101.77 | 279400 |
| 2023-10-19 | 26.00 | $103.68 | 359000 |
| 2023-10-18 | 25.86 | $104.51 | 197229 |
| 2023-10-17 | 25.12 | $105.66 | 376300 |
| 2023-10-16 | 24.35 | $102.71 | 229600 |
| 2023-10-13 | 24.27 | $99.65 | 110842 |
| 2023-10-12 | 24.51 | $100.38 | 101800 |
| 2023-10-11 | 24.59 | $101.35 | 129600 |
| 2023-10-10 | 24.32 | $100.78 | 177549 |
| 2023-10-09 | 24.04 | $101.51 | 243239 |
| 2023-10-06 | 23.75 | $100.73 | 272609 |
| 2023-10-05 | 23.52 | $101.04 | 272001 |
| 2023-10-04 | 22.99 | $100.57 | 212220 |
| 2023-10-03 | 22.74 | $99.91 | 207127 |
| 2023-10-02 | 22.59 | $100.14 | 183908 |
| 2023-09-29 | 21.96 | $100.38 | 159561 |
| 2023-09-28 | 20.95 | $100.92 | 245100 |
| 2023-09-27 | 20.04 | $97.45 | 141200 |
| 2023-09-26 | 19.70 | $97.30 | 193900 |
| 2023-09-25 | 19.34 | $98.44 | 334400 |
| 2023-09-22 | 18.46 | $97.18 | 299900 |
| 2023-09-21 | 17.94 | $95.94 | 144300 |
| 2023-09-20 | 17.59 | $95.48 | 88321 |
| 2023-09-19 | 16.88 | $96.40 | 137424 |
| 2023-09-18 | 16.25 | $95.77 | 123700 |
| 2023-09-15 | 15.76 | $95.88 | 458422 |
| 2023-09-14 | 15.12 | $95.69 | 199002 |
| 2023-09-13 | 14.44 | $95.49 | 232100 |
| 2023-09-12 | 13.92 | $92.83 | 154926 |
| 2023-09-11 | 14.17 | $91.18 | 198200 |
| 2023-09-08 | 14.68 | $88.15 | 88500 |
| 2023-09-07 | 14.65 | $88.97 | 145000 |
| 2023-09-06 | 14.68 | $90.24 | 122700 |
| 2023-09-05 | 15.25 | $90.24 | 164806 |
| 2023-09-01 | 15.85 | $91.67 | 177613 |
| 2023-08-31 | 16.52 | $89.32 | 130106 |
| 2023-08-30 | 16.45 | $89.03 | 88700 |
| 2023-08-29 | 16.19 | $89.47 | 100575 |
| 2023-08-28 | 15.88 | $89.19 | 88036 |
| 2023-08-25 | 15.61 | $89.40 | 95400 |
| 2023-08-24 | 15.09 | $88.99 | 101800 |
| 2023-08-23 | 14.59 | $89.79 | 100921 |
| 2023-08-22 | 14.19 | $89.80 | 134600 |
| 2023-08-21 | 13.83 | $90.50 | 121459 |
| 2023-08-18 | 13.49 | $90.88 | 423604 |
| 2023-08-17 | 13.34 | $91.61 | 131320 |
| 2023-08-16 | 13.31 | $93.03 | 143800 |
| 2023-08-15 | 13.61 | $93.38 | 154100 |
| 2023-08-14 | 13.98 | $94.78 | 139400 |
| 2023-08-11 | 14.64 | $95.98 | 116423 |
| 2023-08-10 | 15.03 | $96.20 | 115500 |
| 2023-08-09 | 15.35 | $96.23 | 104500 |
| 2023-08-08 | 15.76 | $96.81 | 137000 |
| 2023-08-07 | 16.19 | $99.44 | 436500 |
| 2023-08-04 | 15.21 | $99.84 | 320135 |
| 2023-08-03 | 14.32 | $98.75 | 211504 |
| 2023-08-02 | 13.67 | $97.10 | 118911 |
| 2023-08-01 | 13.21 | $97.69 | 199910 |
| 2023-07-31 | 12.72 | $95.28 | 258400 |
| 2023-07-28 | 12.45 | $95.42 | 196633 |
| 2023-07-27 | 12.16 | $97.65 | 320700 |
| 2023-07-26 | 11.03 | $97.36 | 212503 |
| 2023-07-25 | 11.05 | $96.83 | 94105 |
| 2023-07-24 | 11.24 | $96.75 | 115006 |
| 2023-07-21 | 11.20 | $97.46 | 140600 |
| 2023-07-20 | 11.09 | $97.57 | 128600 |
| 2023-07-19 | 10.96 | $97.88 | 141000 |
| 2023-07-18 | 10.78 | $97.52 | 190328 |
| 2023-07-17 | 10.75 | $95.71 | 98500 |
| 2023-07-14 | 11.26 | $94.81 | 115016 |
| 2023-07-13 | 11.72 | $95.34 | 76817 |
| 2023-07-12 | 12.08 | $95.31 | 147200 |
| 2023-07-11 | 12.46 | $94.32 | 154400 |
| 2023-07-10 | 13.05 | $94.36 | 189210 |
| 2023-07-07 | 13.67 | $91.97 | 272232 |
| 2023-07-06 | 13.70 | $91.68 | 128432 |
| 2023-07-05 | 13.29 | $91.96 | 187242 |
| 2023-07-03 | 13.45 | $93.68 | 106926 |
| 2023-06-30 | 13.98 | $93.33 | 278180 |
| 2023-06-29 | 14.53 | $92.69 | 213017 |
| 2023-06-28 | 14.55 | $92.21 | 206400 |
| 2023-06-27 | 14.57 | $93.18 | 234710 |
| 2023-06-26 | 14.39 | $91.77 | 174900 |
| 2023-06-23 | 14.20 | $92.74 | 974324 |
| 2023-06-22 | 13.55 | $92.98 | 224502 |
| 2023-06-21 | 13.01 | $93.61 | 185633 |
| 2023-06-20 | 12.69 | $94.39 | 269146 |
| 2023-06-16 | 12.35 | $93.82 | 569620 |
| 2023-06-15 | 12.07 | $94.14 | 240700 |
| 2023-06-14 | 11.68 | $94.39 | 209438 |
| 2023-06-13 | 11.28 | $94.70 | 190617 |
| 2023-06-12 | 11.01 | $95.63 | 207500 |
| 2023-06-09 | 10.84 | $96.65 | 418600 |
| 2023-06-08 | 10.99 | $97.55 | 168900 |
| 2023-06-07 | 11.42 | $99.10 | 249000 |
| 2023-06-06 | 11.77 | $98.90 | 231715 |
| 2023-06-05 | 12.31 | $97.18 | 165227 |
| 2023-06-02 | 12.82 | $100.15 | 234000 |
| 2023-06-01 | 13.21 | $97.40 | 140607 |
| 2023-05-31 | 13.67 | $98.54 | 222200 |
| 2023-05-30 | 14.16 | $98.44 | 129200 |
| 2023-05-26 | 14.49 | $97.00 | 138000 |
| 2023-05-25 | 14.45 | $96.68 | 123034 |
| 2023-05-24 | 14.50 | $97.35 | 164020 |
| 2023-05-23 | 14.78 | $99.13 | 126736 |
| 2023-05-22 | 15.53 | $100.69 | 112143 |
| 2023-05-19 | 15.98 | $101.86 | 124349 |
| 2023-05-18 | 16.17 | $103.20 | 100939 |
| 2023-05-17 | 16.19 | $103.27 | 162600 |
| 2023-05-16 | 16.06 | $103.02 | 103003 |
| 2023-05-15 | 16.05 | $103.03 | 280700 |
| 2023-05-12 | 16.03 | $102.00 | 246700 |
| 2023-05-11 | 15.96 | $101.49 | 211900 |
| 2023-05-10 | 16.12 | $103.40 | 116909 |
| 2023-05-09 | 15.81 | $103.78 | 115430 |
| 2023-05-08 | 15.61 | $103.73 | 117129 |
| 2023-05-05 | 15.17 | $104.80 | 168730 |
| 2023-05-04 | 14.71 | $101.87 | 160415 |
| 2023-05-03 | 14.88 | $101.06 | 151411 |
| 2023-05-02 | 14.54 | $101.84 | 153239 |
| 2023-05-01 | 14.22 | $100.79 | 188300 |
| 2023-04-28 | 13.67 | $103.03 | 215400 |
| 2023-04-27 | 12.53 | $102.70 | 305848 |
| 2023-04-26 | 11.38 | $95.31 | 200426 |
| 2023-04-25 | 11.88 | $95.90 | 123100 |
| 2023-04-24 | 12.25 | $96.54 | 74000 |
| 2023-04-21 | 12.36 | $96.87 | 151346 |
| 2023-04-20 | 12.47 | $96.93 | 98900 |
| 2023-04-19 | 12.23 | $97.61 | 121300 |
| 2023-04-18 | 11.97 | $96.20 | 169416 |
| 2023-04-17 | 12.16 | $96.72 | 89703 |
| 2023-04-14 | 11.75 | $96.06 | 117900 |
| 2023-04-13 | 11.32 | $96.51 | 88724 |
| 2023-04-12 | 11.19 | $95.97 | 134644 |
| 2023-04-11 | 10.82 | $96.31 | 160000 |
| 2023-04-10 | 10.37 | $95.60 | 211300 |
| 2023-04-06 | 10.29 | $93.26 | 210500 |
| 2023-04-05 | 10.82 | $93.07 | 173100 |
| 2023-04-04 | 11.37 | $93.73 | 162518 |
| 2023-04-03 | 11.62 | $95.84 | 161518 |
| 2023-03-31 | 11.24 | $95.37 | 209254 |
| 2023-03-30 | 10.93 | $94.12 | 149033 |
| 2023-03-29 | 10.61 | $94.59 | 166600 |
| 2023-03-28 | 10.44 | $94.15 | 193000 |
| 2023-03-27 | 10.33 | $93.04 | 151104 |
| 2023-03-24 | 10.56 | $93.03 | 198106 |
| 2023-03-23 | 10.81 | $92.29 | 213245 |
| 2023-03-22 | 11.00 | $91.43 | 229800 |
| 2023-03-21 | 11.09 | $94.56 | 253726 |
| 2023-03-20 | 10.97 | $90.95 | 237400 |
| 2023-03-17 | 11.49 | $89.54 | 469400 |
| 2023-03-16 | 12.03 | $93.05 | 195300 |
| 2023-03-15 | 12.03 | $92.00 | 284103 |
| 2023-03-14 | 12.33 | $91.69 | 333300 |
| 2023-03-13 | 12.64 | $88.08 | 319700 |
| 2023-03-10 | 12.32 | $88.21 | 322634 |
| 2023-03-09 | 12.15 | $88.17 | 311602 |
| 2023-03-08 | 11.98 | $87.54 | 177400 |
| 2023-03-07 | 11.72 | $88.31 | 153400 |
| 2023-03-06 | 11.51 | $89.08 | 172500 |
| 2023-03-03 | 11.61 | $90.06 | 116400 |
| 2023-03-02 | 11.69 | $89.16 | 184600 |
| 2023-03-01 | 11.46 | $88.64 | 177501 |
| 2023-02-28 | 11.29 | $88.25 | 147100 |
| 2023-02-27 | 11.24 | $88.62 | 97400 |
| 2023-02-24 | 11.21 | $88.69 | 146431 |
| 2023-02-23 | 10.98 | $88.71 | 124800 |
| 2023-02-22 | 10.82 | $89.36 | 185700 |
| 2023-02-21 | 10.66 | $88.17 | 199000 |
| 2023-02-17 | 10.48 | $91.05 | 184800 |
| 2023-02-16 | 10.88 | $91.20 | 198930 |
| 2023-02-15 | 11.14 | $90.53 | 190207 |
| 2023-02-14 | 11.28 | $90.19 | 175427 |
| 2023-02-13 | 11.38 | $90.04 | 166728 |
| 2023-02-10 | 11.63 | $89.55 | 152300 |
| 2023-02-09 | 11.52 | $90.52 | 245700 |
| 2023-02-08 | 11.05 | $93.28 | 333800 |
| 2023-02-07 | 10.56 | $90.07 | 208900 |
| 2023-02-06 | 10.80 | $88.27 | 188778 |
| 2023-02-03 | 10.87 | $89.57 | 303600 |
| 2023-02-02 | 10.93 | $91.05 | 445346 |
| 2023-02-01 | 10.08 | $91.76 | 208929 |
| 2023-01-31 | 9.88 | $92.18 | 200700 |
| 2023-01-30 | 9.71 | $90.94 | 143500 |
| 2023-01-27 | 9.54 | $90.53 | 167700 |
| 2023-01-26 | 9.46 | $91.11 | 198836 |
| 2023-01-25 | 9.38 | $90.50 | 189344 |
| 2023-01-24 | 9.58 | $90.91 | 122200 |
| 2023-01-23 | 9.49 | $91.68 | 297000 |
| 2023-01-20 | 9.38 | $89.06 | 294243 |
| 2023-01-19 | 9.85 | $88.00 | 301000 |
| 2023-01-18 | 10.17 | $86.64 | 173600 |
| 2023-01-17 | 10.65 | $87.70 | 174800 |
| 2023-01-13 | 10.87 | $89.54 | 150541 |
| 2023-01-12 | 10.59 | $90.12 | 166642 |
| 2023-01-11 | 10.15 | $89.58 | 148900 |
| 2023-01-10 | 9.69 | $89.79 | 214400 |
| 2023-01-09 | 9.83 | $90.13 | 217900 |
| 2023-01-06 | 9.88 | $89.31 | 243500 |
| 2023-01-05 | 10.36 | $88.00 | 317447 |
| 2023-01-04 | 10.53 | $86.70 | 179500 |
| 2023-01-03 | 10.75 | $88.00 | 307291 |
| 2022-12-30 | 11.14 | $86.91 | 87500 |
| 2022-12-29 | 11.24 | $88.13 | 197947 |
| 2022-12-28 | 11.61 | $87.30 | 137028 |
| 2022-12-27 | 11.89 | $87.90 | 128000 |
| 2022-12-23 | 12.31 | $87.93 | 123130 |
| 2022-12-22 | 12.76 | $87.96 | 181212 |
| 2022-12-21 | 13.12 | $87.85 | 167300 |
| 2022-12-20 | 13.64 | $86.70 | 148900 |
| 2022-12-19 | 13.71 | $86.55 | 141149 |
| 2022-12-16 | 13.85 | $88.53 | 971904 |
| 2022-12-15 | 13.95 | $87.48 | 180500 |
| 2022-12-14 | 14.31 | $90.93 | 194800 |
| 2022-12-13 | 14.76 | $92.70 | 229600 |
| 2022-12-12 | 14.77 | $91.85 | 187400 |
| 2022-12-09 | 15.15 | $91.08 | 203500 |
| 2022-12-08 | 15.81 | $90.70 | 160545 |
| 2022-12-07 | 16.52 | $90.23 | 107100 |
| 2022-12-06 | 17.37 | $90.95 | 111100 |
| 2022-12-05 | 18.27 | $91.59 | 124400 |
| 2022-12-02 | 19.18 | $93.51 | 107400 |
| 2022-12-01 | 19.64 | $93.66 | 100606 |
| 2022-11-30 | 20.12 | $93.86 | 205800 |
| 2022-11-29 | 20.62 | $92.55 | 146609 |
| 2022-11-28 | 20.72 | $92.66 | 287000 |
| 2022-11-25 | 20.82 | $93.32 | 72700 |
| 2022-11-23 | 20.67 | $94.06 | 194106 |
| 2022-11-22 | 20.37 | $96.00 | 229022 |
| 2022-11-21 | 20.11 | $93.99 | 284201 |
| 2022-11-18 | 20.14 | $90.00 | 334547 |
| 2022-11-17 | 20.55 | $89.63 | 193100 |
| 2022-11-16 | 21.29 | $90.16 | 193426 |
| 2022-11-15 | 21.79 | $91.85 | 330507 |
| 2022-11-14 | 21.90 | $90.88 | 387700 |
| 2022-11-11 | 22.01 | $93.61 | 447145 |
| 2022-11-10 | 21.52 | $94.33 | 415246 |
| 2022-11-09 | 21.01 | $93.12 | 224400 |
| 2022-11-08 | 20.69 | $95.35 | 163400 |
| 2022-11-07 | 20.00 | $94.38 | 139230 |
| 2022-11-04 | 19.27 | $95.43 | 175300 |
| 2022-11-03 | 18.41 | $94.50 | 273300 |
| 2022-11-02 | 17.69 | $94.95 | 310714 |
| 2022-11-01 | 16.33 | $96.90 | 283704 |
| 2022-10-31 | 14.52 | $98.45 | 486100 |
| 2022-10-28 | 12.71 | $95.15 | 303100 |
| 2022-10-27 | 11.10 | $94.21 | 645900 |
| 2022-10-26 | 9.40 | $86.56 | 183204 |
| 2022-10-25 | 8.55 | $86.66 | 213100 |
| 2022-10-24 | 7.94 | $84.20 | 202500 |
| 2022-10-21 | 7.73 | $83.63 | 154530 |
| 2022-10-20 | 7.61 | $81.36 | 164600 |
| 2022-10-19 | 7.77 | $81.97 | 198325 |
| 2022-10-18 | 8.03 | $82.77 | 182000 |
| 2022-10-17 | 8.02 | $81.52 | 240000 |
| 2022-10-14 | 8.20 | $78.26 | 205249 |
| 2022-10-13 | 8.07 | $79.15 | 659441 |
| 2022-10-12 | 7.86 | $78.39 | 222100 |
| 2022-10-11 | 8.19 | $78.27 | 198149 |
| 2022-10-10 | 8.37 | $77.50 | 125900 |
| 2022-10-07 | 8.72 | $77.79 | 184700 |
| 2022-10-06 | 9.16 | $78.76 | 143440 |
| 2022-10-05 | 9.31 | $78.81 | 157836 |
| 2022-10-04 | 9.79 | $78.94 | 239626 |
| 2022-10-03 | 10.28 | $74.72 | 336038 |
| 2022-09-30 | 10.06 | $73.35 | 442900 |
| 2022-09-29 | 9.67 | $75.46 | 192300 |
| 2022-09-28 | 9.48 | $75.74 | 214512 |
| 2022-09-27 | 9.35 | $74.46 | 223500 |
| 2022-09-26 | 9.20 | $76.15 | 135800 |
| 2022-09-23 | 9.65 | $77.82 | 166611 |
| 2022-09-22 | 10.02 | $79.09 | 139527 |
| 2022-09-21 | 10.03 | $80.25 | 152800 |
| 2022-09-20 | 9.56 | $81.43 | 327500 |
| 2022-09-19 | 9.20 | $81.37 | 292634 |
| 2022-09-16 | 8.87 | $78.23 | 760200 |
| 2022-09-15 | 9.10 | $78.50 | 376400 |
| 2022-09-14 | 9.22 | $78.60 | 401700 |
| 2022-09-13 | 9.50 | $78.34 | 358322 |
| 2022-09-12 | 9.78 | $80.50 | 213019 |
| 2022-09-09 | 9.61 | $79.99 | 189242 |
| 2022-09-08 | 9.63 | $78.80 | 215029 |
| 2022-09-07 | 10.01 | $79.12 | 255345 |
| 2022-09-06 | 10.41 | $76.18 | 240500 |
| 2022-09-02 | 10.44 | $74.86 | 209904 |
| 2022-09-01 | 10.60 | $76.75 | 168200 |
| 2022-08-31 | 11.06 | $77.96 | 258900 |
| 2022-08-30 | 11.44 | $77.45 | 142600 |
| 2022-08-29 | 12.03 | $77.21 | 157000 |
| 2022-08-26 | 12.64 | $77.82 | 185100 |
| 2022-08-25 | 13.03 | $80.33 | 141946 |
| 2022-08-24 | 13.41 | $78.54 | 116830 |
| 2022-08-23 | 14.05 | $77.03 | 148710 |
| 2022-08-22 | 14.49 | $76.96 | 113800 |
| 2022-08-19 | 14.96 | $78.34 | 135612 |
| 2022-08-18 | 15.73 | $80.57 | 143932 |
| 2022-08-17 | 16.18 | $80.53 | 107006 |
| 2022-08-16 | 16.93 | $81.75 | 157330 |
| 2022-08-15 | 17.68 | $80.58 | 171025 |
| 2022-08-12 | 18.40 | $79.66 | 171900 |
| 2022-08-11 | 19.00 | $77.81 | 139800 |
| 2022-08-10 | 18.69 | $77.97 | 158400 |
| 2022-08-09 | 18.56 | $75.04 | 138019 |
| 2022-08-08 | 18.53 | $75.33 | 259500 |
| 2022-08-05 | 18.82 | $73.06 | 133400 |
| 2022-08-04 | 19.58 | $73.76 | 133836 |
| 2022-08-03 | 20.25 | $73.29 | 139903 |
| 2022-08-02 | 21.10 | $71.66 | 184700 |
| 2022-08-01 | 21.99 | $72.73 | 161400 |
| 2022-07-29 | 22.69 | $73.26 | 245847 |
| 2022-07-28 | 23.43 | $72.11 | 287115 |
| 2022-07-27 | 24.65 | $65.30 | 285000 |
| 2022-07-26 | 24.03 | $64.66 | 319829 |
| 2022-07-25 | 23.38 | $68.41 | 149741 |
| 2022-07-22 | 23.37 | $67.62 | 145900 |
| 2022-07-21 | 23.35 | $67.92 | 207530 |
| 2022-07-20 | 23.19 | $67.84 | 158229 |
| 2022-07-19 | 23.13 | $67.15 | 191515 |
| 2022-07-18 | 22.82 | $64.62 | 218700 |
| 2022-07-15 | 22.18 | $65.24 | 316607 |
| 2022-07-14 | 21.18 | $64.24 | 217226 |
| 2022-07-13 | 20.12 | $66.75 | 192100 |
| 2022-07-12 | 19.24 | $67.30 | 255113 |
| 2022-07-11 | 18.66 | $67.84 | 146600 |
| 2022-07-08 | 18.18 | $69.47 | 156100 |
| 2022-07-07 | 18.00 | $69.79 | 158900 |
| 2022-07-06 | 17.67 | $69.38 | 193203 |
| 2022-07-05 | 17.34 | $70.53 | 171124 |
| 2022-07-01 | 16.72 | $70.10 | 145182 |
| 2022-06-30 | 16.07 | $69.51 | 214000 |
| 2022-06-29 | 15.89 | $70.39 | 178927 |
| 2022-06-28 | 15.78 | $70.11 | 189706 |
| 2022-06-27 | 15.75 | $70.63 | 178600 |
| 2022-06-24 | 15.89 | $71.38 | 783000 |
| 2022-06-23 | 15.97 | $69.21 | 250600 |
| 2022-06-22 | 15.49 | $68.47 | 227316 |
| 2022-06-21 | 14.52 | $67.02 | 209145 |
| 2022-06-17 | 13.63 | $66.38 | 512100 |
| 2022-06-16 | 12.45 | $64.73 | 259017 |
| 2022-06-15 | 11.20 | $69.83 | 217900 |
| 2022-06-14 | 10.41 | $67.54 | 337805 |
| 2022-06-13 | 9.57 | $70.01 | 270839 |
| 2022-06-10 | 9.29 | $71.27 | 201011 |
| 2022-06-09 | 9.06 | $71.15 | 158300 |
| 2022-06-08 | 9.07 | $72.04 | 142900 |
| 2022-06-07 | 9.25 | $72.89 | 222200 |
| 2022-06-06 | 9.44 | $72.49 | 143237 |
| 2022-06-03 | 9.45 | $71.26 | 197300 |
| 2022-06-02 | 9.23 | $71.26 | 236913 |
| 2022-06-01 | 9.17 | $71.60 | 209214 |
| 2022-05-31 | 9.15 | $74.65 | 188000 |
| 2022-05-27 | 9.53 | $73.71 | 114300 |
| 2022-05-26 | 9.67 | $71.47 | 118600 |
| 2022-05-25 | 9.54 | $70.48 | 220108 |
| 2022-05-24 | 8.90 | $69.04 | 258933 |
| 2022-05-23 | 8.24 | $71.21 | 200300 |
| 2022-05-20 | 8.37 | $72.37 | 139241 |
| 2022-05-19 | 8.59 | $72.93 | 157000 |
| 2022-05-18 | 9.03 | $73.77 | 149100 |
| 2022-05-17 | 9.21 | $75.06 | 168900 |
| 2022-05-16 | 9.52 | $72.52 | 143714 |
| 2022-05-13 | 9.88 | $73.90 | 212132 |
| 2022-05-12 | 10.38 | $72.85 | 374764 |
| 2022-05-11 | 10.67 | $72.01 | 218400 |
| 2022-05-10 | 11.01 | $71.98 | 174700 |
| 2022-05-09 | 11.36 | $72.68 | 385511 |
| 2022-05-06 | 11.95 | $74.72 | 188700 |
| 2022-05-05 | 12.18 | $74.87 | 155800 |
| 2022-05-04 | 12.36 | $77.62 | 222200 |
| 2022-05-03 | 12.56 | $75.81 | 192121 |
| 2022-05-02 | 12.66 | $76.16 | 530700 |
| 2022-04-29 | 12.76 | $79.78 | 657300 |
| 2022-04-28 | 11.94 | $77.94 | 673200 |
| 2022-04-27 | 11.63 | $69.50 | 376746 |
| 2022-04-26 | 11.55 | $70.72 | 213712 |
| 2022-04-25 | 11.90 | $73.25 | 247548 |
| 2022-04-22 | 12.30 | $72.05 | 160948 |
| 2022-04-21 | 12.89 | $74.00 | 161300 |
| 2022-04-20 | 13.02 | $74.81 | 243900 |
| 2022-04-19 | 13.04 | $76.09 | 238437 |
| 2022-04-18 | 12.68 | $75.08 | 228000 |
| 2022-04-14 | 12.58 | $74.14 | 155520 |
| 2022-04-13 | 12.76 | $72.95 | 108400 |
| 2022-04-12 | 13.31 | $71.73 | 136224 |
| 2022-04-11 | 13.99 | $71.47 | 147026 |
| 2022-04-08 | 14.58 | $70.93 | 137222 |
| 2022-04-07 | 15.12 | $70.82 | 145945 |
| 2022-04-06 | 15.78 | $72.15 | 403049 |
| 2022-04-05 | 16.46 | $70.61 | 220000 |
| 2022-04-04 | 16.84 | $70.41 | 220221 |
| 2022-04-01 | 17.15 | $69.96 | 205800 |
| 2022-03-31 | 17.64 | $70.34 | 394418 |
| 2022-03-30 | 17.93 | $69.04 | 220836 |
| 2022-03-29 | 18.40 | $71.68 | 339435 |
| 2022-03-28 | 19.35 | $70.22 | 257929 |
| 2022-03-25 | 20.00 | $70.17 | 306500 |
| 2022-03-24 | 20.68 | $68.02 | 470945 |
| 2022-03-23 | 21.22 | $68.90 | 490741 |
| 2022-03-22 | 21.86 | $69.31 | 335415 |
| 2022-03-21 | 22.53 | $67.79 | 351443 |
| 2022-03-18 | 23.24 | $70.01 | 808100 |
| 2022-03-17 | 23.75 | $67.58 | 335300 |
| 2022-03-16 | 23.87 | $68.18 | 406900 |
| 2022-03-15 | 24.06 | $66.43 | 292729 |
| 2022-03-14 | 24.01 | $66.68 | 343924 |
| 2022-03-11 | 23.83 | $64.31 | 257138 |
| 2022-03-10 | 23.15 | $64.12 | 349121 |
| 2022-03-09 | 22.41 | $64.85 | 418827 |
| 2022-03-08 | 21.62 | $60.02 | 675427 |
| 2022-03-07 | 20.08 | $61.72 | 920500 |
| 2022-03-04 | 18.47 | $67.29 | 283840 |
| 2022-03-03 | 17.69 | $69.36 | 363200 |
| 2022-03-02 | 17.09 | $70.10 | 372300 |
| 2022-03-01 | 16.34 | $66.99 | 356800 |
| 2022-02-28 | 15.56 | $72.04 | 332100 |
| 2022-02-25 | 15.40 | $72.46 | 392219 |
| 2022-02-24 | 15.53 | $72.70 | 655000 |
| 2022-02-23 | 15.48 | $73.73 | 257105 |
| 2022-02-22 | 16.07 | $75.80 | 201721 |
| 2022-02-18 | 16.70 | $76.42 | 215934 |
| 2022-02-17 | 16.55 | $75.57 | 341205 |
| 2022-02-16 | 16.41 | $76.66 | 197415 |
| 2022-02-15 | 16.07 | $76.29 | 373500 |
| 2022-02-14 | 15.72 | $75.15 | 225418 |
| 2022-02-11 | 15.69 | $73.13 | 233900 |
| 2022-02-10 | 15.97 | $73.59 | 476400 |
| 2022-02-09 | 15.63 | $75.40 | 331400 |
| 2022-02-08 | 15.67 | $73.62 | 460835 |
| 2022-02-07 | 16.12 | $70.06 | 189847 |
| 2022-02-04 | 16.53 | $69.78 | 151515 |
| 2022-02-03 | 16.90 | $69.36 | 170200 |
| 2022-02-02 | 17.40 | $69.78 | 177800 |
| 2022-02-01 | 18.09 | $71.05 | 303730 |
| 2022-01-31 | 18.82 | $69.70 | 267931 |
| 2022-01-28 | 18.83 | $68.44 | 211800 |
| 2022-01-27 | 18.30 | $67.06 | 292300 |
| 2022-01-26 | 17.82 | $70.48 | 421600 |
| 2022-01-25 | 18.10 | $68.31 | 231248 |
| 2022-01-24 | 18.12 | $70.92 | 255500 |
| 2022-01-21 | 18.26 | $69.48 | 286600 |
| 2022-01-20 | 18.69 | $71.41 | 202328 |
| 2022-01-19 | 19.52 | $73.24 | 164617 |
| 2022-01-18 | 19.88 | $73.07 | 166516 |
| 2022-01-14 | 20.18 | $73.85 | 152000 |
| 2022-01-13 | 20.49 | $73.65 | 133900 |
| 2022-01-12 | 20.82 | $72.75 | 195214 |
| 2022-01-11 | 21.34 | $73.12 | 187500 |
| 2022-01-10 | 21.88 | $74.34 | 310100 |
| 2022-01-07 | 22.45 | $73.81 | 337403 |
| 2022-01-06 | 22.85 | $73.44 | 255430 |
| 2022-01-05 | 23.29 | $73.13 | 276500 |
| 2022-01-04 | 23.72 | $73.53 | 264841 |
| 2022-01-03 | 24.09 | $74.22 | 313000 |
| 2021-12-31 | 24.24 | $74.81 | 137500 |
| 2021-12-30 | 24.32 | $74.55 | 296300 |
| 2021-12-29 | 24.50 | $73.07 | 122633 |
| 2021-12-28 | 24.89 | $73.00 | 315500 |
| 2021-12-27 | 25.40 | $71.64 | 194400 |
| 2021-12-23 | 26.27 | $69.90 | 259900 |
| 2021-12-22 | 27.52 | $67.86 | 278722 |
| 2021-12-21 | 28.74 | $67.71 | 448538 |
| 2021-12-20 | 29.80 | $64.70 | 429200 |
| 2021-12-17 | 30.29 | $65.31 | 591676 |
| 2021-12-16 | 30.81 | $62.83 | 215800 |
| 2021-12-15 | 31.00 | $62.87 | 552900 |
| 2021-12-14 | 30.89 | $62.73 | 340100 |
| 2021-12-13 | 30.48 | $61.76 | 277410 |
| 2021-12-10 | 30.11 | $63.81 | 170700 |
| 2021-12-09 | 29.98 | $63.46 | 224631 |
| 2021-12-08 | 29.85 | $64.70 | 273863 |
| 2021-12-07 | 29.58 | $63.61 | 267346 |
| 2021-12-06 | 29.33 | $64.09 | 275600 |
| 2021-12-03 | 29.14 | $63.43 | 396146 |
| 2021-12-02 | 28.83 | $63.24 | 204029 |
| 2021-12-01 | 28.49 | $62.84 | 344715 |
| 2021-11-30 | 28.18 | $63.84 | 276800 |
| 2021-11-29 | 27.22 | $64.07 | 799242 |
| 2021-11-26 | 26.21 | $64.12 | 242500 |
| 2021-11-24 | 24.80 | $66.44 | 228248 |
| 2021-11-23 | 23.63 | $66.74 | 205512 |
| 2021-11-22 | 22.46 | $67.67 | 297446 |
| 2021-11-19 | 21.30 | $68.18 | 483210 |
| 2021-11-18 | 19.58 | $68.26 | 523524 |
| 2021-11-17 | 17.92 | $69.88 | 463317 |
| 2021-11-16 | 16.33 | $70.39 | 763840 |
| 2021-11-15 | 14.69 | $73.49 | 737615 |
| 2021-11-12 | 13.27 | $78.64 | 493733 |
| 2021-11-11 | 12.45 | $86.14 | 161421 |
| 2021-11-10 | 13.01 | $85.64 | 139738 |
| 2021-11-09 | 13.63 | $85.50 | 192700 |
| 2021-11-08 | 14.01 | $86.00 | 313200 |
| 2021-11-05 | 14.52 | $86.45 | 270537 |
| 2021-11-04 | 15.14 | $85.81 | 142044 |
| 2021-11-03 | 15.77 | $86.94 | 373800 |
| 2021-11-02 | 16.59 | $86.80 | 200701 |
| 2021-11-01 | 17.46 | $87.74 | 230819 |
| 2021-10-29 | 18.02 | $88.47 | 235500 |
| 2021-10-28 | 18.33 | $90.85 | 298944 |
| 2021-10-27 | 18.06 | $93.35 | 243000 |
| 2021-10-26 | 18.36 | $94.04 | 146920 |
| 2021-10-25 | 18.55 | $93.46 | 103617 |
| 2021-10-22 | 19.09 | $90.97 | 82800 |
| 2021-10-21 | 20.07 | $90.61 | 150520 |
| 2021-10-20 | 20.81 | $89.76 | 199400 |
| 2021-10-19 | 21.59 | $89.40 | 98100 |
| 2021-10-18 | 22.00 | $87.53 | 156400 |
| 2021-10-15 | 22.94 | $86.55 | 143200 |
| 2021-10-14 | 23.74 | $85.88 | 96300 |
| 2021-10-13 | 24.93 | $84.05 | 93400 |
| 2021-10-12 | 26.19 | $86.18 | 99029 |
| 2021-10-11 | 26.94 | $86.29 | 125400 |
| 2021-10-08 | 27.64 | $86.32 | 66121 |
| 2021-10-07 | 28.38 | $86.67 | 96000 |
| 2021-10-06 | 29.29 | $85.59 | 107640 |
| 2021-10-05 | 30.66 | $86.41 | 95500 |
| 2021-10-04 | 31.31 | $87.70 | 83400 |
| 2021-10-01 | 31.66 | $87.98 | 194541 |
| 2021-09-30 | 32.01 | $87.50 | 83900 |
| 2021-09-29 | 32.37 | $87.09 | 87319 |
| 2021-09-28 | 33.07 | $87.75 | 78042 |
| 2021-09-27 | 33.46 | $89.06 | 95642 |
| 2021-09-24 | 33.74 | $87.71 | 83100 |
| 2021-09-23 | 34.34 | $88.07 | 125000 |
| 2021-09-22 | 34.98 | $86.89 | 102209 |
| 2021-09-21 | 35.72 | $86.86 | 131613 |
| 2021-09-20 | 36.69 | $86.44 | 134201 |
| 2021-09-17 | 37.70 | $88.40 | 702500 |
| 2021-09-16 | 38.03 | $87.72 | 120309 |
| 2021-09-15 | 38.53 | $87.28 | 153800 |
| 2021-09-14 | 39.20 | $86.56 | 95900 |
| 2021-09-13 | 39.74 | $88.05 | 116000 |
| 2021-09-10 | 39.98 | $87.62 | 182423 |
| 2021-09-09 | 40.13 | $87.58 | 215823 |
| 2021-09-08 | 40.28 | $89.36 | 227800 |
| 2021-09-07 | 40.45 | $88.15 | 130900 |
| 2021-09-03 | 40.76 | $88.06 | 128525 |
| 2021-09-02 | 41.09 | $87.28 | 126100 |
| 2021-09-01 | 41.58 | $86.48 | 104410 |
| 2021-08-31 | 42.20 | $85.69 | 240535 |
| 2021-08-30 | 42.99 | $85.17 | 108053 |
| 2021-08-27 | 43.65 | $85.92 | 147512 |
| 2021-08-26 | 44.37 | $84.09 | 83607 |
| 2021-08-25 | 45.30 | $84.55 | 90704 |
| 2021-08-24 | 46.27 | $83.93 | 99712 |
| 2021-08-23 | 46.50 | $83.59 | 127845 |
| 2021-08-20 | 46.75 | $84.08 | 362803 |
| 2021-08-19 | 47.04 | $83.45 | 85909 |
| 2021-08-18 | 47.38 | $83.81 | 109729 |
| 2021-08-17 | 47.45 | $84.71 | 134000 |
| 2021-08-16 | 47.52 | $83.63 | 72532 |
| 2021-08-13 | 47.70 | $82.97 | 88907 |
| 2021-08-12 | 47.76 | $82.54 | 63142 |
| 2021-08-11 | 47.82 | $83.54 | 66500 |
| 2021-08-10 | 47.89 | $82.39 | 100708 |
| 2021-08-09 | 47.41 | $82.47 | 142700 |
| 2021-08-06 | 46.65 | $83.54 | 118400 |
| 2021-08-05 | 45.85 | $82.07 | 116446 |
| 2021-08-04 | 45.09 | $80.66 | 107442 |
| 2021-08-03 | 44.31 | $80.83 | 98100 |
| 2021-08-02 | 43.34 | $79.67 | 134037 |
| 2021-07-30 | 42.31 | $79.20 | 113000 |
| 2021-07-29 | 41.28 | $79.50 | 68100 |
| 2021-07-28 | 40.22 | $78.34 | 98800 |
| 2021-07-27 | 39.17 | $77.66 | 135401 |
| 2021-07-26 | 38.07 | $77.96 | 115542 |
| 2021-07-23 | 36.84 | $77.95 | 107000 |
| 2021-07-22 | 35.58 | $77.04 | 267300 |
| 2021-07-21 | 33.85 | $79.04 | 233100 |
| 2021-07-20 | 32.03 | $74.89 | 272717 |
| 2021-07-19 | 30.22 | $73.70 | 158336 |
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