Is CGI Inc. (GIB) a Buy, Sell, or Hold?
Enter your email address below for free access to our CGI Inc. (GIB) research center and poll results.
NYSE : GIB
CGI Inc.
$68.12 USD
-$0.02 (-0.03%)
- Volume
- 732.9K
- Average Volume
- 522.05K
- Market Capitalization
- $14.8B
- P/E Ratio
- 12.37
- Dividend Yield
- 0.69%
- Price Target
- $70.00
- Year High
- $103.04
- Year Low
- $59.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.08
- Current Ratio
- $0.95
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
65.23
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
65.05
Average
94.25
Maximum
117.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 65.23 | $68.12 | 761000 |
| 2026-07-16 | 65.12 | $68.14 | 375649 |
| 2026-07-15 | 65.06 | $65.90 | 264745 |
| 2026-07-14 | 65.05 | $65.56 | 481003 |
| 2026-07-13 | 65.11 | $67.75 | 406926 |
| 2026-07-10 | 65.07 | $67.06 | 497100 |
| 2026-07-09 | 65.06 | $66.89 | 301200 |
| 2026-07-08 | 65.07 | $66.30 | 541136 |
| 2026-07-07 | 65.08 | $67.48 | 405026 |
| 2026-07-06 | 65.07 | $66.35 | 394100 |
| 2026-07-02 | 65.13 | $66.48 | 648423 |
| 2026-07-01 | 65.12 | $65.47 | 274400 |
| 2026-06-30 | 65.31 | $64.57 | 415300 |
| 2026-06-29 | 65.64 | $63.73 | 557000 |
| 2026-06-26 | 65.94 | $64.46 | 483718 |
| 2026-06-25 | 66.10 | $62.24 | 724600 |
| 2026-06-24 | 66.34 | $63.09 | 1.1M |
| 2026-06-23 | 66.53 | $62.30 | 778717 |
| 2026-06-22 | 66.77 | $61.33 | 843554 |
| 2026-06-18 | 67.00 | $61.28 | 954225 |
| 2026-06-17 | 67.21 | $66.07 | 456467 |
| 2026-06-16 | 67.14 | $66.84 | 461918 |
| 2026-06-15 | 67.05 | $65.78 | 378600 |
| 2026-06-12 | 66.91 | $66.69 | 265100 |
| 2026-06-11 | 66.70 | $66.92 | 450839 |
| 2026-06-10 | 66.45 | $66.85 | 355100 |
| 2026-06-09 | 66.27 | $67.15 | 387432 |
| 2026-06-08 | 66.18 | $66.57 | 429427 |
| 2026-06-05 | 66.27 | $67.28 | 415132 |
| 2026-06-04 | 66.31 | $67.43 | 469000 |
| 2026-06-03 | 66.27 | $66.25 | 433613 |
| 2026-06-02 | 66.30 | $69.34 | 479600 |
| 2026-06-01 | 66.16 | $71.16 | 529335 |
| 2026-05-29 | 65.93 | $69.78 | 343215 |
| 2026-05-28 | 65.72 | $67.63 | 382701 |
| 2026-05-27 | 65.61 | $67.04 | 425439 |
| 2026-05-26 | 65.94 | $66.94 | 405705 |
| 2026-05-22 | 66.26 | $66.97 | 385637 |
| 2026-05-21 | 66.55 | $66.01 | 496549 |
| 2026-05-20 | 66.90 | $65.40 | 387800 |
| 2026-05-19 | 67.45 | $64.69 | 543400 |
| 2026-05-18 | 68.06 | $65.08 | 337334 |
| 2026-05-15 | 68.65 | $63.11 | 451100 |
| 2026-05-14 | 69.30 | $62.31 | 670122 |
| 2026-05-13 | 69.95 | $62.02 | 700537 |
| 2026-05-12 | 70.55 | $63.19 | 662200 |
| 2026-05-11 | 71.07 | $65.46 | 551100 |
| 2026-05-08 | 71.47 | $68.21 | 326223 |
| 2026-05-07 | 71.55 | $68.09 | 502435 |
| 2026-05-06 | 71.66 | $66.67 | 330000 |
| 2026-05-05 | 71.92 | $66.96 | 388300 |
| 2026-05-04 | 72.21 | $66.52 | 520007 |
| 2026-05-01 | 72.56 | $66.58 | 604400 |
| 2026-04-30 | 72.93 | $65.44 | 747300 |
| 2026-04-29 | 73.27 | $65.59 | 1.9M |
| 2026-04-28 | 73.65 | $73.51 | 601727 |
| 2026-04-27 | 73.60 | $73.47 | 451036 |
| 2026-04-24 | 73.48 | $72.70 | 418500 |
| 2026-04-23 | 73.48 | $73.01 | 509412 |
| 2026-04-22 | 73.45 | $76.38 | 406800 |
| 2026-04-21 | 73.23 | $76.80 | 757010 |
| 2026-04-20 | 73.09 | $76.94 | 456549 |
| 2026-04-17 | 72.88 | $76.23 | 619528 |
| 2026-04-16 | 72.66 | $75.27 | 412248 |
| 2026-04-15 | 72.47 | $74.07 | 299740 |
| 2026-04-14 | 72.36 | $73.50 | 437800 |
| 2026-04-13 | 72.30 | $73.41 | 427206 |
| 2026-04-10 | 72.21 | $69.76 | 486500 |
| 2026-04-09 | 72.32 | $70.30 | 455000 |
| 2026-04-08 | 72.46 | $71.98 | 474447 |
| 2026-04-07 | 72.57 | $72.68 | 323070 |
| 2026-04-06 | 72.72 | $73.56 | 281038 |
| 2026-04-02 | 72.85 | $73.98 | 413600 |
| 2026-04-01 | 72.90 | $72.27 | 477735 |
| 2026-03-31 | 72.94 | $73.10 | 458944 |
| 2026-03-30 | 72.95 | $72.58 | 477600 |
| 2026-03-27 | 72.94 | $71.05 | 335100 |
| 2026-03-26 | 73.05 | $72.78 | 326700 |
| 2026-03-25 | 73.08 | $72.44 | 397542 |
| 2026-03-24 | 73.00 | $71.89 | 466533 |
| 2026-03-23 | 72.94 | $73.92 | 652900 |
| 2026-03-20 | 72.80 | $72.80 | 459144 |
| 2026-03-19 | 72.88 | $71.90 | 402400 |
| 2026-03-18 | 72.97 | $71.51 | 260700 |
| 2026-03-17 | 73.09 | $71.88 | 338600 |
| 2026-03-16 | 73.17 | $72.17 | 333041 |
| 2026-03-13 | 73.28 | $71.60 | 269000 |
| 2026-03-12 | 73.46 | $72.07 | 450400 |
| 2026-03-11 | 73.63 | $73.04 | 439100 |
| 2026-03-10 | 74.03 | $74.13 | 376244 |
| 2026-03-09 | 74.37 | $75.75 | 480541 |
| 2026-03-06 | 74.72 | $76.05 | 586600 |
| 2026-03-05 | 75.05 | $75.13 | 431300 |
| 2026-03-04 | 75.43 | $73.01 | 389600 |
| 2026-03-03 | 75.76 | $73.26 | 648100 |
| 2026-03-02 | 76.43 | $72.38 | 616016 |
| 2026-02-27 | 77.10 | $73.36 | 434836 |
| 2026-02-26 | 77.72 | $73.22 | 521336 |
| 2026-02-25 | 78.37 | $70.93 | 442140 |
| 2026-02-24 | 79.24 | $70.60 | 502708 |
| 2026-02-23 | 80.17 | $71.30 | 518000 |
| 2026-02-20 | 81.07 | $74.32 | 726300 |
| 2026-02-19 | 81.77 | $73.73 | 474614 |
| 2026-02-18 | 82.48 | $73.88 | 485026 |
| 2026-02-17 | 83.15 | $73.38 | 772843 |
| 2026-02-13 | 84.08 | $74.53 | 731200 |
| 2026-02-12 | 84.98 | $75.20 | 825233 |
| 2026-02-11 | 85.96 | $75.40 | 720411 |
| 2026-02-10 | 86.88 | $80.94 | 792100 |
| 2026-02-09 | 87.57 | $81.06 | 519807 |
| 2026-02-06 | 88.21 | $82.73 | 404026 |
| 2026-02-05 | 88.80 | $82.66 | 798188 |
| 2026-02-04 | 89.26 | $82.71 | 681700 |
| 2026-02-03 | 89.77 | $79.65 | 818643 |
| 2026-02-02 | 90.34 | $86.62 | 554800 |
| 2026-01-30 | 90.56 | $85.78 | 498465 |
| 2026-01-29 | 90.89 | $85.70 | 818800 |
| 2026-01-28 | 91.25 | $86.35 | 923752 |
| 2026-01-27 | 91.63 | $88.23 | 446020 |
| 2026-01-26 | 91.91 | $89.19 | 313109 |
| 2026-01-23 | 92.14 | $89.36 | 283384 |
| 2026-01-22 | 92.34 | $88.33 | 245200 |
| 2026-01-21 | 92.59 | $87.95 | 418204 |
| 2026-01-20 | 92.82 | $87.32 | 444900 |
| 2026-01-16 | 93.07 | $91.80 | 296911 |
| 2026-01-15 | 93.09 | $92.64 | 217200 |
| 2026-01-14 | 93.00 | $94.68 | 295100 |
| 2026-01-13 | 92.82 | $93.89 | 245349 |
| 2026-01-12 | 92.66 | $94.81 | 172300 |
| 2026-01-09 | 92.44 | $93.82 | 306813 |
| 2026-01-08 | 92.25 | $94.41 | 323500 |
| 2026-01-07 | 92.04 | $91.99 | 275230 |
| 2026-01-06 | 91.97 | $92.82 | 202400 |
| 2026-01-05 | 91.94 | $91.03 | 295631 |
| 2026-01-02 | 91.97 | $91.14 | 287019 |
| 2025-12-31 | 91.89 | $92.30 | 407733 |
| 2025-12-30 | 91.71 | $92.98 | 233300 |
| 2025-12-29 | 91.47 | $93.81 | 258600 |
| 2025-12-26 | 91.21 | $93.84 | 171411 |
| 2025-12-24 | 90.94 | $93.83 | 136937 |
| 2025-12-23 | 90.71 | $93.42 | 299546 |
| 2025-12-22 | 90.43 | $93.22 | 320025 |
| 2025-12-19 | 90.15 | $92.64 | 319722 |
| 2025-12-18 | 89.82 | $92.25 | 347820 |
| 2025-12-17 | 89.53 | $92.29 | 555435 |
| 2025-12-16 | 89.22 | $90.91 | 360700 |
| 2025-12-15 | 88.98 | $90.98 | 340631 |
| 2025-12-12 | 88.78 | $90.76 | 290200 |
| 2025-12-11 | 88.63 | $90.26 | 322200 |
| 2025-12-10 | 88.49 | $90.13 | 346065 |
| 2025-12-09 | 88.32 | $90.20 | 316228 |
| 2025-12-08 | 88.09 | $90.63 | 372712 |
| 2025-12-05 | 87.87 | $92.26 | 488300 |
| 2025-12-04 | 87.50 | $91.49 | 470016 |
| 2025-12-03 | 87.40 | $89.51 | 224828 |
| 2025-12-02 | 87.20 | $88.77 | 214600 |
| 2025-12-01 | 87.09 | $88.27 | 302000 |
| 2025-11-28 | 87.02 | $88.53 | 181900 |
| 2025-11-26 | 86.95 | $88.39 | 249700 |
| 2025-11-25 | 86.83 | $89.19 | 297224 |
| 2025-11-24 | 86.78 | $87.90 | 592700 |
| 2025-11-21 | 86.78 | $87.67 | 325243 |
| 2025-11-20 | 86.77 | $86.03 | 246200 |
| 2025-11-19 | 86.88 | $86.52 | 307820 |
| 2025-11-18 | 86.94 | $86.07 | 318103 |
| 2025-11-17 | 87.00 | $86.11 | 325718 |
| 2025-11-14 | 87.04 | $86.85 | 323700 |
| 2025-11-13 | 87.06 | $87.75 | 265447 |
| 2025-11-12 | 87.02 | $87.44 | 489800 |
| 2025-11-11 | 86.98 | $86.75 | 224642 |
| 2025-11-10 | 87.15 | $85.71 | 425516 |
| 2025-11-07 | 87.33 | $86.18 | 530101 |
| 2025-11-06 | 87.46 | $84.81 | 444102 |
| 2025-11-05 | 87.75 | $89.60 | 580300 |
| 2025-11-04 | 87.82 | $85.37 | 508225 |
| 2025-11-03 | 88.08 | $86.62 | 360300 |
| 2025-10-31 | 88.31 | $87.00 | 337674 |
| 2025-10-30 | 88.54 | $87.10 | 495300 |
| 2025-10-29 | 88.70 | $85.95 | 504037 |
| 2025-10-28 | 88.90 | $88.17 | 216200 |
| 2025-10-27 | 88.95 | $87.98 | 488347 |
| 2025-10-24 | 88.99 | $87.32 | 184200 |
| 2025-10-23 | 89.04 | $88.27 | 287954 |
| 2025-10-22 | 89.04 | $87.66 | 340640 |
| 2025-10-21 | 89.24 | $87.27 | 309446 |
| 2025-10-20 | 89.42 | $87.07 | 248400 |
| 2025-10-17 | 89.74 | $87.10 | 289200 |
| 2025-10-16 | 90.02 | $87.08 | 417612 |
| 2025-10-15 | 90.28 | $86.49 | 398006 |
| 2025-10-14 | 90.58 | $90.15 | 283532 |
| 2025-10-13 | 90.76 | $89.47 | 134302 |
| 2025-10-10 | 90.94 | $88.80 | 312607 |
| 2025-10-09 | 91.17 | $90.58 | 233534 |
| 2025-10-08 | 91.35 | $91.02 | 287035 |
| 2025-10-07 | 91.44 | $90.56 | 199008 |
| 2025-10-06 | 91.69 | $91.10 | 342600 |
| 2025-10-03 | 91.96 | $91.65 | 273100 |
| 2025-10-02 | 92.22 | $90.26 | 274630 |
| 2025-10-01 | 92.47 | $89.98 | 442329 |
| 2025-09-30 | 92.79 | $89.13 | 482346 |
| 2025-09-29 | 93.17 | $88.93 | 461522 |
| 2025-09-26 | 93.58 | $88.14 | 675055 |
| 2025-09-25 | 93.99 | $88.38 | 441870 |
| 2025-09-24 | 94.40 | $91.73 | 250300 |
| 2025-09-23 | 94.57 | $90.85 | 352929 |
| 2025-09-22 | 94.81 | $93.49 | 317809 |
| 2025-09-19 | 94.99 | $92.61 | 376300 |
| 2025-09-18 | 95.10 | $92.26 | 292217 |
| 2025-09-17 | 95.22 | $92.44 | 197300 |
| 2025-09-16 | 95.36 | $93.80 | 203305 |
| 2025-09-15 | 95.37 | $93.08 | 312700 |
| 2025-09-12 | 95.42 | $93.32 | 199505 |
| 2025-09-11 | 95.44 | $94.26 | 354300 |
| 2025-09-10 | 95.51 | $92.80 | 291692 |
| 2025-09-09 | 95.57 | $95.57 | 232330 |
| 2025-09-08 | 95.55 | $96.54 | 241590 |
| 2025-09-05 | 95.52 | $96.73 | 183203 |
| 2025-09-04 | 95.44 | $95.29 | 375222 |
| 2025-09-03 | 95.51 | $96.43 | 347500 |
| 2025-09-02 | 95.56 | $96.67 | 290175 |
| 2025-08-29 | 95.58 | $97.18 | 241833 |
| 2025-08-28 | 95.49 | $96.42 | 336300 |
| 2025-08-27 | 95.49 | $96.48 | 226200 |
| 2025-08-26 | 95.52 | $95.16 | 386109 |
| 2025-08-25 | 95.76 | $95.72 | 324913 |
| 2025-08-22 | 95.97 | $96.96 | 369690 |
| 2025-08-21 | 96.17 | $94.84 | 271924 |
| 2025-08-20 | 96.51 | $94.78 | 387200 |
| 2025-08-19 | 96.88 | $95.14 | 330642 |
| 2025-08-18 | 97.19 | $94.09 | 255900 |
| 2025-08-15 | 97.50 | $93.98 | 336945 |
| 2025-08-14 | 97.78 | $93.84 | 422900 |
| 2025-08-13 | 98.11 | $95.66 | 656500 |
| 2025-08-12 | 98.38 | $93.99 | 449632 |
| 2025-08-11 | 98.69 | $95.14 | 297410 |
| 2025-08-08 | 98.99 | $95.93 | 274106 |
| 2025-08-07 | 99.22 | $95.15 | 317526 |
| 2025-08-06 | 99.58 | $96.58 | 282423 |
| 2025-08-05 | 99.89 | $97.53 | 483064 |
| 2025-08-04 | 100.18 | $96.97 | 244500 |
| 2025-08-01 | 100.55 | $95.48 | 324100 |
| 2025-07-31 | 101.08 | $96.43 | 478434 |
| 2025-07-30 | 101.53 | $97.07 | 770074 |
| 2025-07-29 | 101.97 | $99.91 | 427016 |
| 2025-07-28 | 102.21 | $99.85 | 293100 |
| 2025-07-25 | 102.39 | $101.11 | 204000 |
| 2025-07-24 | 102.53 | $101.51 | 375100 |
| 2025-07-23 | 102.63 | $102.30 | 224200 |
| 2025-07-22 | 102.79 | $101.29 | 198400 |
| 2025-07-21 | 103.03 | $100.33 | 336417 |
| 2025-07-18 | 103.28 | $99.51 | 294500 |
| 2025-07-17 | 103.67 | $100.42 | 305647 |
| 2025-07-16 | 104.05 | $101.02 | 186837 |
| 2025-07-15 | 104.44 | $100.20 | 242518 |
| 2025-07-14 | 104.84 | $101.11 | 201000 |
| 2025-07-11 | 105.27 | $100.57 | 251939 |
| 2025-07-10 | 105.68 | $102.37 | 248100 |
| 2025-07-09 | 105.99 | $102.79 | 305921 |
| 2025-07-08 | 106.25 | $103.45 | 293200 |
| 2025-07-07 | 106.47 | $104.25 | 290800 |
| 2025-07-03 | 106.64 | $106.19 | 96405 |
| 2025-07-02 | 106.72 | $105.26 | 168926 |
| 2025-07-01 | 106.75 | $105.86 | 165900 |
| 2025-06-30 | 106.84 | $104.83 | 237403 |
| 2025-06-27 | 106.97 | $103.33 | 360807 |
| 2025-06-26 | 107.19 | $104.08 | 289341 |
| 2025-06-25 | 107.34 | $103.50 | 290543 |
| 2025-06-24 | 107.58 | $105.53 | 257530 |
| 2025-06-23 | 107.62 | $106.07 | 236600 |
| 2025-06-20 | 107.65 | $105.34 | 363200 |
| 2025-06-18 | 107.76 | $107.30 | 182600 |
| 2025-06-17 | 107.81 | $107.85 | 146100 |
| 2025-06-16 | 107.82 | $109.00 | 182023 |
| 2025-06-13 | 107.79 | $108.19 | 218027 |
| 2025-06-12 | 107.77 | $109.59 | 321600 |
| 2025-06-11 | 107.63 | $108.74 | 203700 |
| 2025-06-10 | 107.57 | $108.72 | 245824 |
| 2025-06-09 | 107.53 | $107.95 | 222435 |
| 2025-06-06 | 107.43 | $107.84 | 137400 |
| 2025-06-05 | 107.35 | $107.65 | 200700 |
| 2025-06-04 | 107.27 | $107.77 | 250800 |
| 2025-06-03 | 107.12 | $105.86 | 350121 |
| 2025-06-02 | 107.09 | $107.57 | 313002 |
| 2025-05-30 | 106.95 | $107.56 | 212300 |
| 2025-05-29 | 106.79 | $107.64 | 183549 |
| 2025-05-28 | 106.72 | $107.10 | 191922 |
| 2025-05-27 | 106.71 | $108.27 | 250900 |
| 2025-05-23 | 106.59 | $106.36 | 257431 |
| 2025-05-22 | 106.55 | $106.71 | 177000 |
| 2025-05-21 | 106.49 | $107.59 | 205000 |
| 2025-05-20 | 106.34 | $108.25 | 177000 |
| 2025-05-19 | 106.21 | $108.08 | 88238 |
| 2025-05-16 | 106.02 | $108.26 | 212300 |
| 2025-05-15 | 105.87 | $107.91 | 158919 |
| 2025-05-14 | 105.68 | $106.83 | 189900 |
| 2025-05-13 | 105.50 | $107.56 | 248904 |
| 2025-05-12 | 105.27 | $107.89 | 229100 |
| 2025-05-09 | 104.97 | $105.95 | 168047 |
| 2025-05-08 | 104.58 | $106.23 | 225900 |
| 2025-05-07 | 104.37 | $106.00 | 165748 |
| 2025-05-06 | 103.89 | $104.85 | 174911 |
| 2025-05-05 | 103.50 | $105.11 | 150414 |
| 2025-05-02 | 103.06 | $104.92 | 302500 |
| 2025-05-01 | 102.83 | $104.37 | 364402 |
| 2025-04-30 | 102.72 | $106.06 | 501323 |
| 2025-04-29 | 102.46 | $107.05 | 556536 |
| 2025-04-28 | 102.10 | $105.91 | 235900 |
| 2025-04-25 | 101.71 | $105.47 | 279600 |
| 2025-04-24 | 101.40 | $105.56 | 285630 |
| 2025-04-23 | 101.13 | $104.51 | 323234 |
| 2025-04-22 | 100.96 | $105.76 | 202100 |
| 2025-04-21 | 100.67 | $104.23 | 196400 |
| 2025-04-17 | 100.40 | $105.23 | 309300 |
| 2025-04-16 | 100.07 | $104.16 | 366200 |
| 2025-04-15 | 100.04 | $103.16 | 202730 |
| 2025-04-14 | 100.05 | $103.06 | 258800 |
| 2025-04-11 | 100.11 | $101.83 | 410300 |
| 2025-04-10 | 100.16 | $98.21 | 452347 |
| 2025-04-09 | 100.28 | $101.88 | 447508 |
| 2025-04-08 | 100.38 | $96.50 | 475001 |
| 2025-04-07 | 100.74 | $96.92 | 799500 |
| 2025-04-04 | 101.12 | $96.47 | 428300 |
| 2025-04-03 | 101.53 | $100.34 | 367032 |
| 2025-04-02 | 101.69 | $102.10 | 480300 |
| 2025-04-01 | 101.77 | $100.79 | 380244 |
| 2025-03-31 | 101.87 | $99.83 | 294800 |
| 2025-03-28 | 102.04 | $98.12 | 164945 |
| 2025-03-27 | 102.31 | $99.26 | 197149 |
| 2025-03-26 | 102.86 | $100.18 | 208100 |
| 2025-03-25 | 103.45 | $101.11 | 241200 |
| 2025-03-24 | 104.06 | $100.10 | 343500 |
| 2025-03-21 | 104.67 | $98.74 | 335121 |
| 2025-03-20 | 105.36 | $98.73 | 597206 |
| 2025-03-19 | 106.29 | $103.52 | 245200 |
| 2025-03-18 | 107.04 | $103.36 | 252929 |
| 2025-03-17 | 107.88 | $104.16 | 242712 |
| 2025-03-14 | 108.68 | $102.97 | 210400 |
| 2025-03-13 | 109.66 | $100.52 | 364000 |
| 2025-03-12 | 110.66 | $103.80 | 317508 |
| 2025-03-11 | 111.51 | $103.82 | 290634 |
| 2025-03-10 | 112.36 | $104.39 | 338037 |
| 2025-03-07 | 113.09 | $104.78 | 339400 |
| 2025-03-06 | 113.81 | $103.52 | 330800 |
| 2025-03-05 | 114.64 | $103.75 | 373406 |
| 2025-03-04 | 115.36 | $102.69 | 500300 |
| 2025-03-03 | 116.13 | $103.24 | 429839 |
| 2025-02-28 | 116.86 | $103.62 | 1.1M |
| 2025-02-27 | 117.63 | $110.29 | 161128 |
| 2025-02-26 | 117.85 | $111.98 | 275921 |
| 2025-02-25 | 117.97 | $113.25 | 234822 |
| 2025-02-24 | 117.97 | $112.30 | 230740 |
| 2025-02-21 | 117.95 | $112.54 | 493200 |
| 2025-02-20 | 117.91 | $117.32 | 226828 |
| 2025-02-19 | 117.61 | $118.56 | 247700 |
| 2025-02-18 | 117.20 | $120.01 | 272300 |
| 2025-02-14 | 116.63 | $120.32 | 207300 |
| 2025-02-13 | 116.05 | $122.43 | 378000 |
| 2025-02-12 | 115.35 | $120.65 | 215200 |
| 2025-02-11 | 114.69 | $120.78 | 266915 |
| 2025-02-10 | 114.05 | $120.76 | 210633 |
| 2025-02-07 | 113.39 | $119.03 | 306018 |
| 2025-02-06 | 112.90 | $119.18 | 191600 |
| 2025-02-05 | 112.35 | $120.17 | 151431 |
| 2025-02-04 | 111.80 | $118.10 | 254000 |
| 2025-02-03 | 111.38 | $118.15 | 307503 |
| 2025-01-31 | 110.93 | $117.82 | 376125 |
| 2025-01-30 | 110.51 | $119.01 | 459084 |
| 2025-01-29 | 110.02 | $114.54 | 327300 |
| 2025-01-28 | 109.79 | $114.45 | 243924 |
| 2025-01-27 | 109.58 | $113.24 | 141427 |
| 2025-01-24 | 109.44 | $111.97 | 195800 |
| 2025-01-23 | 109.32 | $111.61 | 193400 |
| 2025-01-22 | 109.21 | $111.37 | 184800 |
| 2025-01-21 | 109.09 | $110.48 | 169500 |
| 2025-01-17 | 108.92 | $108.49 | 138800 |
| 2025-01-16 | 108.98 | $108.75 | 111900 |
| 2025-01-15 | 109.06 | $108.38 | 112700 |
| 2025-01-14 | 109.27 | $107.54 | 134643 |
| 2025-01-13 | 109.51 | $107.87 | 157611 |
| 2025-01-10 | 109.85 | $107.72 | 221900 |
| 2025-01-08 | 110.17 | $109.12 | 129203 |
| 2025-01-07 | 110.40 | $108.26 | 139900 |
| 2025-01-06 | 110.62 | $109.11 | 188414 |
| 2025-01-03 | 110.84 | $109.76 | 108000 |
| 2025-01-02 | 111.00 | $109.18 | 130400 |
| 2024-12-31 | 111.15 | $109.32 | 104016 |
| 2024-12-30 | 111.31 | $109.30 | 102908 |
| 2024-12-27 | 111.46 | $109.87 | 208200 |
| 2024-12-26 | 111.60 | $110.34 | 37692 |
| 2024-12-24 | 111.67 | $110.32 | 75743 |
| 2024-12-23 | 111.78 | $109.54 | 148514 |
| 2024-12-20 | 111.88 | $109.44 | 182600 |
| 2024-12-19 | 112.01 | $109.02 | 198500 |
| 2024-12-18 | 112.05 | $107.00 | 261936 |
| 2024-12-17 | 112.19 | $109.82 | 148244 |
| 2024-12-16 | 112.17 | $110.21 | 228900 |
| 2024-12-13 | 112.03 | $112.61 | 213400 |
| 2024-12-12 | 111.76 | $112.31 | 234400 |
| 2024-12-11 | 111.75 | $114.67 | 104700 |
| 2024-12-10 | 111.62 | $114.15 | 225700 |
| 2024-12-09 | 111.51 | $113.74 | 184214 |
| 2024-12-06 | 111.38 | $112.76 | 82600 |
| 2024-12-05 | 111.37 | $113.39 | 97500 |
| 2024-12-04 | 111.32 | $113.03 | 122000 |
| 2024-12-03 | 111.31 | $112.07 | 170100 |
| 2024-12-02 | 111.30 | $112.54 | 152045 |
| 2024-11-29 | 111.25 | $112.42 | 66007 |
| 2024-11-27 | 111.16 | $112.59 | 119317 |
| 2024-11-26 | 111.17 | $111.72 | 152002 |
| 2024-11-25 | 111.29 | $112.60 | 185800 |
| 2024-11-22 | 111.35 | $111.60 | 121332 |
| 2024-11-21 | 111.43 | $111.97 | 211331 |
| 2024-11-20 | 111.54 | $109.87 | 257900 |
| 2024-11-19 | 111.75 | $109.67 | 165400 |
| 2024-11-18 | 111.96 | $109.57 | 195223 |
| 2024-11-15 | 112.20 | $107.39 | 178429 |
| 2024-11-14 | 112.65 | $107.08 | 456800 |
| 2024-11-13 | 113.08 | $112.13 | 280900 |
| 2024-11-12 | 113.21 | $112.15 | 163800 |
| 2024-11-11 | 113.37 | $111.85 | 114200 |
| 2024-11-08 | 113.55 | $111.15 | 100000 |
| 2024-11-07 | 113.76 | $112.52 | 160700 |
| 2024-11-06 | 113.86 | $112.49 | 198433 |
| 2024-11-05 | 114.02 | $112.79 | 114758 |
| 2024-11-04 | 114.10 | $111.91 | 118400 |
| 2024-11-01 | 114.18 | $111.45 | 110405 |
| 2024-10-31 | 114.35 | $110.71 | 214313 |
| 2024-10-30 | 114.62 | $112.70 | 136405 |
| 2024-10-29 | 114.74 | $114.13 | 98300 |
| 2024-10-28 | 114.75 | $113.88 | 106916 |
| 2024-10-25 | 114.80 | $113.11 | 78903 |
| 2024-10-24 | 114.86 | $114.28 | 127542 |
| 2024-10-23 | 114.96 | $113.97 | 123000 |
| 2024-10-22 | 114.96 | $113.88 | 154100 |
| 2024-10-21 | 114.99 | $114.49 | 104300 |
| 2024-10-18 | 114.94 | $116.25 | 59700 |
| 2024-10-17 | 114.77 | $115.77 | 87100 |
| 2024-10-16 | 114.67 | $114.71 | 101100 |
| 2024-10-15 | 114.58 | $115.43 | 169500 |
| 2024-10-14 | 114.54 | $115.47 | 27813 |
| 2024-10-11 | 114.57 | $115.30 | 107937 |
| 2024-10-10 | 114.58 | $114.39 | 64033 |
| 2024-10-09 | 114.61 | $115.77 | 125818 |
| 2024-10-08 | 114.57 | $114.45 | 73200 |
| 2024-10-07 | 114.54 | $113.36 | 111632 |
| 2024-10-04 | 114.54 | $114.99 | 128808 |
| 2024-10-03 | 114.39 | $116.03 | 201700 |
| 2024-10-02 | 114.20 | $115.13 | 133014 |
| 2024-10-01 | 114.10 | $114.32 | 93410 |
| 2024-09-30 | 113.98 | $114.96 | 83920 |
| 2024-09-27 | 113.86 | $114.22 | 107023 |
| 2024-09-26 | 113.72 | $116.40 | 142900 |
| 2024-09-25 | 113.44 | $113.82 | 65100 |
| 2024-09-24 | 113.31 | $114.53 | 123841 |
| 2024-09-23 | 113.07 | $113.51 | 80011 |
| 2024-09-20 | 112.87 | $112.76 | 197000 |
| 2024-09-19 | 112.66 | $113.83 | 112900 |
| 2024-09-18 | 112.49 | $112.90 | 123328 |
| 2024-09-17 | 112.30 | $114.65 | 168400 |
| 2024-09-16 | 112.04 | $116.00 | 127900 |
| 2024-09-13 | 111.68 | $115.57 | 95100 |
| 2024-09-12 | 111.34 | $115.09 | 66440 |
| 2024-09-11 | 110.97 | $114.89 | 165822 |
| 2024-09-10 | 110.59 | $113.88 | 108412 |
| 2024-09-09 | 110.19 | $113.26 | 186100 |
| 2024-09-06 | 109.87 | $111.98 | 111700 |
| 2024-09-05 | 109.53 | $112.31 | 88119 |
| 2024-09-04 | 109.20 | $113.12 | 117400 |
| 2024-09-03 | 108.80 | $111.90 | 209430 |
| 2024-08-30 | 108.51 | $112.63 | 280900 |
| 2024-08-29 | 108.33 | $111.43 | 101432 |
| 2024-08-28 | 108.33 | $110.76 | 176800 |
| 2024-08-27 | 108.49 | $111.21 | 141100 |
| 2024-08-26 | 108.37 | $109.68 | 102917 |
| 2024-08-23 | 108.29 | $109.53 | 96530 |
| 2024-08-22 | 108.25 | $108.63 | 128800 |
| 2024-08-21 | 108.21 | $110.28 | 102616 |
| 2024-08-20 | 108.06 | $109.28 | 69328 |
| 2024-08-19 | 107.97 | $109.29 | 100942 |
| 2024-08-16 | 107.88 | $108.78 | 127713 |
| 2024-08-15 | 107.73 | $108.87 | 106657 |
| 2024-08-14 | 107.61 | $107.74 | 141600 |
| 2024-08-13 | 107.57 | $107.30 | 106416 |
| 2024-08-12 | 107.57 | $105.89 | 131829 |
| 2024-08-09 | 107.52 | $106.83 | 185000 |
| 2024-08-08 | 107.47 | $105.11 | 330600 |
| 2024-08-07 | 107.45 | $105.79 | 261719 |
| 2024-08-06 | 107.30 | $105.01 | 243600 |
| 2024-08-05 | 107.13 | $106.25 | 145823 |
| 2024-08-02 | 106.89 | $108.91 | 142100 |
| 2024-08-01 | 106.51 | $111.51 | 212636 |
| 2024-07-31 | 106.05 | $113.97 | 355927 |
| 2024-07-30 | 105.42 | $108.72 | 140500 |
| 2024-07-29 | 104.93 | $108.03 | 130200 |
| 2024-07-26 | 104.52 | $108.85 | 172945 |
| 2024-07-25 | 104.10 | $107.88 | 163200 |
| 2024-07-24 | 103.71 | $107.09 | 127628 |
| 2024-07-23 | 103.45 | $107.50 | 100600 |
| 2024-07-22 | 103.05 | $107.50 | 136700 |
| 2024-07-19 | 102.63 | $105.87 | 99004 |
| 2024-07-18 | 102.33 | $106.45 | 126768 |
| 2024-07-17 | 101.95 | $106.97 | 111126 |
| 2024-07-16 | 101.60 | $107.27 | 130600 |
| 2024-07-15 | 101.23 | $104.93 | 112173 |
| 2024-07-12 | 100.97 | $105.88 | 186522 |
| 2024-07-11 | 100.72 | $104.63 | 194004 |
| 2024-07-10 | 100.53 | $102.86 | 276204 |
| 2024-07-09 | 100.47 | $101.51 | 100511 |
| 2024-07-08 | 100.46 | $101.45 | 107800 |
| 2024-07-05 | 100.47 | $101.41 | 133800 |
| 2024-07-03 | 100.44 | $102.19 | 126600 |
| 2024-07-02 | 100.30 | $101.38 | 209100 |
| 2024-07-01 | 100.16 | $99.02 | 85745 |
| 2024-06-28 | 100.16 | $99.81 | 286947 |
| 2024-06-27 | 100.07 | $100.36 | 148200 |
| 2024-06-26 | 100.05 | $100.21 | 167200 |
| 2024-06-25 | 100.19 | $101.73 | 210281 |
| 2024-06-24 | 100.31 | $99.55 | 197606 |
| 2024-06-21 | 100.53 | $99.18 | 204321 |
| 2024-06-20 | 100.82 | $99.83 | 138211 |
| 2024-06-18 | 101.09 | $98.77 | 110600 |
| 2024-06-17 | 101.39 | $100.08 | 113335 |
| 2024-06-14 | 101.64 | $99.73 | 138600 |
| 2024-06-13 | 101.87 | $99.87 | 99013 |
| 2024-06-12 | 102.09 | $100.86 | 103235 |
| 2024-06-11 | 102.17 | $100.77 | 138400 |
| 2024-06-10 | 102.21 | $101.60 | 129700 |
| 2024-06-07 | 102.25 | $101.32 | 139100 |
| 2024-06-06 | 102.28 | $101.66 | 143720 |
| 2024-06-05 | 102.37 | $100.82 | 143000 |
| 2024-06-04 | 102.48 | $99.35 | 143100 |
| 2024-06-03 | 102.70 | $98.68 | 154339 |
| 2024-05-31 | 102.95 | $99.00 | 343319 |
| 2024-05-30 | 103.11 | $98.05 | 230938 |
| 2024-05-29 | 103.17 | $99.89 | 229198 |
| 2024-05-28 | 103.24 | $102.98 | 297300 |
| 2024-05-24 | 103.20 | $104.19 | 190400 |
| 2024-05-23 | 103.14 | $104.05 | 106717 |
| 2024-05-22 | 103.10 | $104.92 | 231423 |
| 2024-05-21 | 103.10 | $105.18 | 159135 |
| 2024-05-20 | 103.10 | $104.71 | 66903 |
| 2024-05-17 | 103.16 | $105.14 | 187000 |
| 2024-05-16 | 103.11 | $104.42 | 125900 |
| 2024-05-15 | 103.08 | $104.25 | 206100 |
| 2024-05-14 | 103.09 | $102.34 | 141312 |
| 2024-05-13 | 103.16 | $101.70 | 175800 |
| 2024-05-10 | 103.22 | $102.34 | 180927 |
| 2024-05-09 | 103.32 | $101.94 | 197800 |
| 2024-05-08 | 103.50 | $103.37 | 211339 |
| 2024-05-07 | 103.58 | $103.10 | 220300 |
| 2024-05-06 | 103.79 | $103.76 | 279501 |
| 2024-05-03 | 103.94 | $103.68 | 181300 |
| 2024-05-02 | 104.08 | $102.11 | 217021 |
| 2024-05-01 | 104.32 | $99.36 | 260908 |
| 2024-04-30 | 104.76 | $101.22 | 255724 |
| 2024-04-29 | 105.16 | $102.14 | 176673 |
| 2024-04-26 | 105.55 | $103.14 | 266418 |
| 2024-04-25 | 105.92 | $103.14 | 180000 |
| 2024-04-24 | 106.26 | $104.90 | 193900 |
| 2024-04-23 | 106.48 | $105.29 | 326520 |
| 2024-04-22 | 106.70 | $105.89 | 200400 |
| 2024-04-19 | 106.97 | $104.01 | 132316 |
| 2024-04-18 | 107.48 | $103.90 | 136561 |
| 2024-04-17 | 108.20 | $104.50 | 267400 |
| 2024-04-16 | 108.83 | $103.66 | 145340 |
| 2024-04-15 | 109.44 | $102.93 | 152940 |
| 2024-04-12 | 110.13 | $104.41 | 178611 |
| 2024-04-11 | 110.78 | $105.54 | 143900 |
| 2024-04-10 | 111.42 | $104.98 | 189328 |
| 2024-04-09 | 112.07 | $107.15 | 115548 |
| 2024-04-08 | 112.57 | $106.81 | 135641 |
| 2024-04-05 | 113.08 | $106.59 | 114947 |
| 2024-04-04 | 113.66 | $106.78 | 145331 |
| 2024-04-03 | 114.08 | $108.31 | 105200 |
| 2024-04-02 | 114.40 | $109.18 | 161600 |
| 2024-04-01 | 114.75 | $109.92 | 119023 |
| 2024-03-28 | 115.05 | $110.49 | 205410 |
| 2024-03-27 | 115.27 | $109.94 | 195622 |
| 2024-03-26 | 115.51 | $109.40 | 166114 |
| 2024-03-25 | 115.83 | $109.58 | 222800 |
| 2024-03-22 | 116.12 | $111.33 | 218426 |
| 2024-03-21 | 116.37 | $114.24 | 217464 |
| 2024-03-20 | 116.36 | $118.20 | 113909 |
| 2024-03-19 | 116.02 | $117.23 | 143500 |
| 2024-03-18 | 115.81 | $115.81 | 103014 |
| 2024-03-15 | 115.76 | $116.65 | 80400 |
| 2024-03-14 | 115.72 | $117.40 | 99433 |
| 2024-03-13 | 115.52 | $118.45 | 127600 |
| 2024-03-12 | 115.17 | $117.93 | 94009 |
| 2024-03-11 | 114.95 | $117.13 | 124439 |
| 2024-03-08 | 114.81 | $116.98 | 83503 |
| 2024-03-07 | 114.68 | $118.25 | 139000 |
| 2024-03-06 | 114.36 | $115.23 | 121300 |
| 2024-03-05 | 114.17 | $114.73 | 112024 |
| 2024-03-04 | 114.02 | $116.05 | 125400 |
| 2024-03-01 | 114.02 | $115.96 | 180428 |
| 2024-02-29 | 113.98 | $114.85 | 169500 |
| 2024-02-28 | 113.82 | $114.80 | 93900 |
| 2024-02-27 | 113.64 | $115.79 | 113315 |
| 2024-02-26 | 113.38 | $115.46 | 134600 |
| 2024-02-23 | 113.06 | $116.20 | 120903 |
| 2024-02-22 | 112.71 | $114.12 | 144936 |
| 2024-02-21 | 112.41 | $111.41 | 169900 |
| 2024-02-20 | 112.27 | $113.05 | 147900 |
| 2024-02-16 | 112.04 | $114.84 | 114329 |
| 2024-02-15 | 111.72 | $115.67 | 89237 |
| 2024-02-14 | 111.30 | $113.52 | 95410 |
| 2024-02-13 | 110.89 | $111.49 | 99700 |
| 2024-02-12 | 110.62 | $113.40 | 175300 |
| 2024-02-09 | 110.29 | $114.37 | 67526 |
| 2024-02-08 | 109.91 | $114.45 | 96701 |
| 2024-02-07 | 109.48 | $111.75 | 73200 |
| 2024-02-06 | 109.12 | $111.51 | 146700 |
| 2024-02-05 | 108.77 | $111.80 | 227800 |
| 2024-02-02 | 108.27 | $115.92 | 167031 |
| 2024-02-01 | 107.59 | $115.10 | 269606 |
| 2024-01-31 | 106.97 | $111.82 | 290500 |
| 2024-01-30 | 106.58 | $111.21 | 173000 |
| 2024-01-29 | 106.38 | $110.50 | 188000 |
| 2024-01-26 | 106.20 | $109.11 | 111900 |
| 2024-01-25 | 106.12 | $109.19 | 138126 |
| 2024-01-24 | 106.05 | $108.09 | 133519 |
| 2024-01-23 | 105.99 | $108.65 | 86418 |
| 2024-01-22 | 105.90 | $108.46 | 106400 |
| 2024-01-19 | 105.79 | $108.48 | 96900 |
| 2024-01-18 | 105.79 | $107.09 | 71500 |
| 2024-01-17 | 105.85 | $105.44 | 96000 |
| 2024-01-16 | 105.92 | $106.03 | 159900 |
| 2024-01-12 | 105.93 | $106.84 | 90820 |
| 2024-01-11 | 105.89 | $106.74 | 108101 |
| 2024-01-10 | 105.83 | $105.94 | 104700 |
| 2024-01-09 | 105.75 | $104.51 | 100700 |
| 2024-01-08 | 105.73 | $104.39 | 122700 |
| 2024-01-05 | 105.71 | $101.84 | 71043 |
| 2024-01-04 | 105.80 | $102.46 | 125942 |
| 2024-01-03 | 105.84 | $102.64 | 116243 |
| 2024-01-02 | 105.87 | $103.91 | 181230 |
| 2023-12-29 | 105.82 | $107.21 | 53300 |
| 2023-12-28 | 105.54 | $107.00 | 156400 |
| 2023-12-27 | 105.24 | $107.39 | 88400 |
| 2023-12-26 | 104.91 | $107.81 | 49131 |
| 2023-12-22 | 104.58 | $106.94 | 191320 |
| 2023-12-21 | 104.30 | $106.80 | 90831 |
| 2023-12-20 | 104.03 | $106.39 | 117268 |
| 2023-12-19 | 103.77 | $108.45 | 205736 |
| 2023-12-18 | 103.44 | $108.28 | 230163 |
| 2023-12-15 | 103.08 | $106.83 | 246905 |
| 2023-12-14 | 102.86 | $106.23 | 224037 |
| 2023-12-13 | 102.63 | $106.10 | 138920 |
| 2023-12-12 | 102.36 | $105.52 | 131200 |
| 2023-12-11 | 102.10 | $104.23 | 143800 |
| 2023-12-08 | 101.88 | $104.13 | 99200 |
| 2023-12-07 | 101.65 | $104.02 | 97310 |
| 2023-12-06 | 101.41 | $103.65 | 175842 |
| 2023-12-05 | 101.32 | $103.17 | 152110 |
| 2023-12-04 | 101.25 | $103.36 | 138265 |
| 2023-12-01 | 101.14 | $102.96 | 127800 |
| 2023-11-30 | 100.97 | $101.63 | 205000 |
| 2023-11-29 | 100.74 | $100.86 | 108328 |
| 2023-11-28 | 100.52 | $100.86 | 170100 |
| 2023-11-27 | 100.27 | $101.27 | 152218 |
| 2023-11-24 | 99.88 | $101.24 | 33900 |
| 2023-11-22 | 99.53 | $101.42 | 51900 |
| 2023-11-21 | 99.24 | $101.26 | 88434 |
| 2023-11-20 | 99.10 | $101.76 | 124006 |
| 2023-11-17 | 98.95 | $101.17 | 123700 |
| 2023-11-16 | 98.77 | $102.37 | 86650 |
| 2023-11-15 | 98.58 | $101.68 | 138423 |
| 2023-11-14 | 98.42 | $100.60 | 219416 |
| 2023-11-13 | 98.34 | $100.31 | 123700 |
| 2023-11-10 | 98.28 | $99.84 | 154008 |
| 2023-11-09 | 98.19 | $99.47 | 139600 |
| 2023-11-08 | 98.19 | $99.27 | 239200 |
| 2023-11-07 | 98.30 | $101.80 | 122614 |
| 2023-11-06 | 98.17 | $101.88 | 161329 |
| 2023-11-03 | 98.06 | $101.05 | 165111 |
| 2023-11-02 | 97.97 | $99.71 | 183037 |
| 2023-11-01 | 97.90 | $96.99 | 146721 |
| 2023-10-31 | 97.95 | $96.41 | 148610 |
| 2023-10-30 | 97.96 | $95.87 | 162518 |
| 2023-10-27 | 98.07 | $93.51 | 205929 |
| 2023-10-26 | 98.32 | $94.21 | 268500 |
| 2023-10-25 | 98.55 | $95.72 | 160700 |
| 2023-10-24 | 98.69 | $98.33 | 135548 |
| 2023-10-23 | 98.75 | $98.89 | 176700 |
| 2023-10-20 | 98.82 | $97.52 | 102127 |
| 2023-10-19 | 98.96 | $98.44 | 121801 |
| 2023-10-18 | 99.00 | $98.56 | 135648 |
| 2023-10-17 | 99.21 | $98.97 | 69704 |
| 2023-10-16 | 99.40 | $99.14 | 123800 |
| 2023-10-13 | 99.61 | $98.06 | 179511 |
| 2023-10-12 | 99.90 | $99.46 | 89503 |
| 2023-10-11 | 100.14 | $101.51 | 138146 |
| 2023-10-10 | 100.21 | $99.10 | 124447 |
| 2023-10-09 | 100.41 | $99.67 | 57133 |
| 2023-10-06 | 100.60 | $99.34 | 74418 |
| 2023-10-05 | 100.73 | $98.32 | 109900 |
| 2023-10-04 | 100.91 | $97.99 | 95331 |
| 2023-10-03 | 101.12 | $96.67 | 204302 |
| 2023-10-02 | 101.42 | $97.96 | 141300 |
| 2023-09-29 | 101.72 | $98.49 | 147800 |
| 2023-09-28 | 102.00 | $98.78 | 336229 |
| 2023-09-27 | 102.25 | $98.63 | 124622 |
| 2023-09-26 | 102.50 | $99.40 | 124430 |
| 2023-09-25 | 102.64 | $100.32 | 109128 |
| 2023-09-22 | 102.69 | $100.31 | 87305 |
| 2023-09-21 | 102.71 | $99.40 | 176700 |
| 2023-09-20 | 102.81 | $102.58 | 63515 |
| 2023-09-19 | 102.69 | $102.87 | 107800 |
| 2023-09-18 | 102.57 | $103.35 | 106733 |
| 2023-09-15 | 102.39 | $103.91 | 151800 |
| 2023-09-14 | 102.17 | $104.14 | 76400 |
| 2023-09-13 | 101.99 | $102.99 | 90400 |
| 2023-09-12 | 101.89 | $103.02 | 60105 |
| 2023-09-11 | 101.89 | $103.54 | 124300 |
| 2023-09-08 | 101.87 | $102.02 | 100700 |
| 2023-09-07 | 101.88 | $101.92 | 96000 |
| 2023-09-06 | 101.86 | $102.17 | 88641 |
| 2023-09-05 | 101.79 | $102.60 | 104402 |
| 2023-09-01 | 101.65 | $103.86 | 84433 |
| 2023-08-31 | 101.43 | $104.14 | 124000 |
| 2023-08-30 | 101.18 | $103.84 | 90700 |
| 2023-08-29 | 100.96 | $103.68 | 115334 |
| 2023-08-28 | 100.83 | $102.04 | 89900 |
| 2023-08-25 | 100.81 | $101.49 | 69000 |
| 2023-08-24 | 100.69 | $100.54 | 105900 |
| 2023-08-23 | 100.58 | $101.58 | 87500 |
| 2023-08-22 | 100.40 | $100.01 | 89200 |
| 2023-08-21 | 100.55 | $100.65 | 94121 |
| 2023-08-18 | 100.64 | $99.58 | 109800 |
| 2023-08-17 | 100.76 | $99.51 | 74600 |
| 2023-08-16 | 101.08 | $100.66 | 85600 |
| 2023-08-15 | 101.41 | $101.01 | 76900 |
| 2023-08-14 | 101.72 | $103.00 | 87218 |
| 2023-08-11 | 101.90 | $103.03 | 91542 |
| 2023-08-10 | 102.10 | $102.25 | 109727 |
| 2023-08-09 | 102.31 | $101.61 | 87616 |
| 2023-08-08 | 102.46 | $100.62 | 129500 |
| 2023-08-07 | 102.65 | $99.95 | 64200 |
| 2023-08-04 | 102.86 | $99.50 | 140142 |
| 2023-08-03 | 103.08 | $99.00 | 153714 |
| 2023-08-02 | 103.29 | $99.45 | 281621 |
| 2023-08-01 | 103.56 | $101.09 | 240000 |
| 2023-07-31 | 103.74 | $101.59 | 206147 |
| 2023-07-28 | 103.94 | $99.14 | 168418 |
| 2023-07-27 | 104.17 | $98.46 | 228500 |
| 2023-07-26 | 104.41 | $97.96 | 407200 |
| 2023-07-25 | 104.67 | $102.85 | 152413 |
| 2023-07-24 | 104.61 | $102.60 | 146409 |
| 2023-07-21 | 104.56 | $101.97 | 180615 |
| 2023-07-20 | 104.57 | $105.82 | 74808 |
| 2023-07-19 | 104.42 | $107.26 | 112646 |
| 2023-07-18 | 104.21 | $107.23 | 123236 |
| 2023-07-17 | 104.07 | $106.56 | 118700 |
| 2023-07-14 | 104.01 | $107.02 | 97526 |
| 2023-07-13 | 103.90 | $106.44 | 96349 |
| 2023-07-12 | 103.80 | $104.67 | 153300 |
| 2023-07-11 | 103.78 | $104.50 | 111813 |
| 2023-07-10 | 103.75 | $103.99 | 123943 |
| 2023-07-07 | 103.73 | $103.90 | 105500 |
| 2023-07-06 | 103.73 | $103.30 | 188849 |
| 2023-07-05 | 103.83 | $104.78 | 153700 |
| 2023-07-03 | 103.81 | $104.85 | 37100 |
| 2023-06-30 | 103.84 | $105.43 | 116412 |
| 2023-06-29 | 103.76 | $103.86 | 69905 |
| 2023-06-28 | 103.74 | $103.29 | 107945 |
| 2023-06-27 | 103.69 | $103.16 | 122712 |
| 2023-06-26 | 103.70 | $101.55 | 97901 |
| 2023-06-23 | 103.72 | $101.65 | 132247 |
| 2023-06-22 | 103.69 | $102.13 | 122742 |
| 2023-06-21 | 103.68 | $102.81 | 190000 |
| 2023-06-20 | 103.76 | $103.02 | 123100 |
| 2023-06-16 | 103.85 | $104.58 | 185600 |
| 2023-06-15 | 103.83 | $105.17 | 134609 |
| 2023-06-14 | 103.77 | $104.82 | 162100 |
| 2023-06-13 | 103.73 | $104.58 | 109600 |
| 2023-06-12 | 103.67 | $104.27 | 141240 |
| 2023-06-09 | 103.59 | $103.88 | 108427 |
| 2023-06-08 | 103.53 | $103.47 | 144300 |
| 2023-06-07 | 103.49 | $103.96 | 89000 |
| 2023-06-06 | 103.40 | $105.33 | 117500 |
| 2023-06-05 | 103.20 | $104.48 | 134426 |
| 2023-06-02 | 103.00 | $105.43 | 146127 |
| 2023-06-01 | 102.69 | $103.81 | 123523 |
| 2023-05-31 | 102.61 | $103.39 | 242200 |
| 2023-05-30 | 102.55 | $102.31 | 122800 |
| 2023-05-26 | 102.55 | $103.26 | 107319 |
| 2023-05-25 | 102.46 | $102.04 | 157516 |
| 2023-05-24 | 102.42 | $101.09 | 120700 |
| 2023-05-23 | 102.43 | $101.91 | 198100 |
| 2023-05-22 | 102.21 | $104.36 | 58900 |
| 2023-05-19 | 101.92 | $104.80 | 121001 |
| 2023-05-18 | 101.64 | $104.19 | 82100 |
| 2023-05-17 | 101.34 | $104.02 | 100817 |
| 2023-05-16 | 101.06 | $104.00 | 117426 |
| 2023-05-15 | 100.80 | $103.48 | 105400 |
| 2023-05-12 | 100.61 | $102.66 | 121800 |
| 2023-05-11 | 100.52 | $102.56 | 108336 |
| 2023-05-10 | 100.42 | $102.79 | 141548 |
| 2023-05-09 | 100.20 | $102.09 | 148227 |
| 2023-05-08 | 99.99 | $101.39 | 104600 |
| 2023-05-05 | 99.78 | $100.44 | 116800 |
| 2023-05-04 | 99.58 | $99.28 | 251316 |
| 2023-05-03 | 99.48 | $102.21 | 162928 |
| 2023-05-02 | 99.26 | $102.18 | 158740 |
| 2023-05-01 | 99.04 | $102.30 | 112125 |
| 2023-04-28 | 98.74 | $101.41 | 172715 |
| 2023-04-27 | 98.42 | $101.25 | 244000 |
| 2023-04-26 | 98.05 | $101.31 | 346834 |
| 2023-04-25 | 97.67 | $97.41 | 165400 |
| 2023-04-24 | 97.48 | $98.63 | 144413 |
| 2023-04-21 | 97.19 | $99.18 | 109000 |
| 2023-04-20 | 96.85 | $98.19 | 89725 |
| 2023-04-19 | 96.51 | $98.36 | 114402 |
| 2023-04-18 | 96.17 | $98.96 | 146700 |
| 2023-04-17 | 95.84 | $99.63 | 133649 |
| 2023-04-14 | 95.40 | $100.85 | 150318 |
| 2023-04-13 | 94.96 | $100.44 | 172344 |
| 2023-04-12 | 94.41 | $98.56 | 162400 |
| 2023-04-11 | 94.11 | $97.87 | 182100 |
| 2023-04-10 | 93.76 | $97.21 | 148000 |
| 2023-04-06 | 93.39 | $96.41 | 238100 |
| 2023-04-05 | 93.09 | $97.14 | 137429 |
| 2023-04-04 | 92.73 | $97.92 | 169400 |
| 2023-04-03 | 92.32 | $97.78 | 246400 |
| 2023-03-31 | 91.98 | $96.27 | 130800 |
| 2023-03-30 | 91.75 | $95.02 | 132648 |
| 2023-03-29 | 91.53 | $93.80 | 147400 |
| 2023-03-28 | 91.35 | $93.73 | 249121 |
| 2023-03-27 | 91.14 | $93.69 | 268336 |
| 2023-03-24 | 90.96 | $92.79 | 134935 |
| 2023-03-23 | 90.85 | $92.28 | 203807 |
| 2023-03-22 | 90.80 | $91.48 | 222183 |
| 2023-03-21 | 90.81 | $91.65 | 105443 |
| 2023-03-20 | 90.83 | $92.20 | 184424 |
| 2023-03-17 | 90.88 | $91.00 | 114422 |
| 2023-03-16 | 90.97 | $91.96 | 138500 |
| 2023-03-15 | 91.06 | $89.34 | 178218 |
| 2023-03-14 | 91.23 | $92.56 | 170200 |
| 2023-03-13 | 91.27 | $91.06 | 231609 |
| 2023-03-10 | 91.36 | $89.77 | 158806 |
| 2023-03-09 | 91.46 | $90.26 | 138032 |
| 2023-03-08 | 91.54 | $90.13 | 99129 |
| 2023-03-07 | 91.61 | $89.57 | 132321 |
| 2023-03-06 | 91.68 | $90.96 | 218032 |
| 2023-03-03 | 91.68 | $91.77 | 250516 |
| 2023-03-02 | 91.54 | $90.65 | 104324 |
| 2023-03-01 | 91.48 | $90.15 | 197100 |
| 2023-02-28 | 91.26 | $89.62 | 228800 |
| 2023-02-27 | 91.04 | $90.08 | 103073 |
| 2023-02-24 | 90.78 | $90.52 | 103939 |
| 2023-02-23 | 90.53 | $91.20 | 132737 |
| 2023-02-22 | 90.24 | $91.65 | 75601 |
| 2023-02-21 | 90.05 | $92.07 | 167400 |
| 2023-02-17 | 89.82 | $93.33 | 243300 |
| 2023-02-16 | 89.52 | $92.71 | 162323 |
| 2023-02-15 | 89.20 | $93.72 | 94800 |
| 2023-02-14 | 88.84 | $92.79 | 128511 |
| 2023-02-13 | 88.54 | $93.43 | 129218 |
| 2023-02-10 | 88.21 | $92.74 | 174000 |
| 2023-02-09 | 87.92 | $91.89 | 107123 |
| 2023-02-08 | 87.62 | $91.81 | 134900 |
| 2023-02-07 | 87.29 | $91.58 | 175600 |
| 2023-02-06 | 86.99 | $90.87 | 175800 |
| 2023-02-03 | 86.68 | $91.09 | 209724 |
| 2023-02-02 | 86.34 | $88.98 | 209428 |
| 2023-02-01 | 86.22 | $89.33 | 488943 |
| 2023-01-31 | 86.06 | $85.82 | 193014 |
| 2023-01-30 | 86.07 | $85.10 | 147019 |
| 2023-01-27 | 86.13 | $84.94 | 131400 |
| 2023-01-26 | 86.13 | $85.62 | 121746 |
| 2023-01-25 | 86.16 | $85.41 | 172803 |
| 2023-01-24 | 86.18 | $87.76 | 78800 |
| 2023-01-23 | 86.07 | $87.55 | 97118 |
| 2023-01-20 | 86.03 | $87.27 | 58941 |
| 2023-01-19 | 85.95 | $86.34 | 76539 |
| 2023-01-18 | 85.88 | $86.41 | 183000 |
| 2023-01-17 | 85.83 | $86.95 | 145200 |
| 2023-01-13 | 85.77 | $86.64 | 65900 |
| 2023-01-12 | 85.81 | $86.97 | 94033 |
| 2023-01-11 | 85.86 | $85.95 | 47824 |
| 2023-01-10 | 85.91 | $85.30 | 79500 |
| 2023-01-09 | 85.90 | $85.43 | 109622 |
| 2023-01-06 | 85.93 | $84.70 | 122713 |
| 2023-01-05 | 85.97 | $84.41 | 89200 |
| 2023-01-04 | 86.00 | $86.48 | 136101 |
| 2023-01-03 | 86.02 | $86.10 | 118200 |
| 2022-12-30 | 86.12 | $86.13 | 95800 |
| 2022-12-29 | 86.25 | $86.29 | 54600 |
| 2022-12-28 | 86.30 | $84.89 | 106209 |
| 2022-12-27 | 86.31 | $86.16 | 38600 |
| 2022-12-23 | 86.24 | $85.93 | 90100 |
| 2022-12-22 | 86.22 | $85.55 | 164600 |
| 2022-12-21 | 86.20 | $86.69 | 124517 |
| 2022-12-20 | 86.14 | $85.59 | 192300 |
| 2022-12-19 | 86.09 | $85.08 | 421020 |
| 2022-12-16 | 86.10 | $85.44 | 126517 |
| 2022-12-15 | 86.07 | $85.68 | 98005 |
| 2022-12-14 | 86.02 | $87.43 | 108500 |
| 2022-12-13 | 85.88 | $87.87 | 167700 |
| 2022-12-12 | 85.62 | $86.98 | 144500 |
| 2022-12-09 | 85.54 | $85.10 | 78000 |
| 2022-12-08 | 85.56 | $86.03 | 137600 |
| 2022-12-07 | 85.28 | $85.47 | 88300 |
| 2022-12-06 | 85.03 | $85.07 | 112000 |
| 2022-12-05 | 84.79 | $86.84 | 140904 |
| 2022-12-02 | 84.41 | $88.12 | 110801 |
| 2022-12-01 | 83.90 | $88.73 | 102705 |
| 2022-11-30 | 83.39 | $87.31 | 287616 |
| 2022-11-29 | 83.04 | $85.06 | 122310 |
| 2022-11-28 | 82.82 | $84.75 | 132100 |
| 2022-11-25 | 82.69 | $85.51 | 28704 |
| 2022-11-23 | 82.44 | $85.26 | 96917 |
| 2022-11-22 | 82.23 | $85.57 | 114400 |
| 2022-11-21 | 81.94 | $84.50 | 98100 |
| 2022-11-18 | 81.67 | $85.36 | 75500 |
| 2022-11-17 | 81.28 | $84.76 | 117817 |
| 2022-11-16 | 80.84 | $84.72 | 148222 |
| 2022-11-15 | 80.42 | $84.58 | 177633 |
| 2022-11-14 | 80.06 | $82.63 | 169900 |
| 2022-11-11 | 79.78 | $85.51 | 141100 |
| 2022-11-10 | 79.24 | $85.46 | 192900 |
| 2022-11-09 | 78.80 | $80.35 | 172100 |
| 2022-11-08 | 78.51 | $80.53 | 109900 |
| 2022-11-07 | 78.22 | $80.22 | 129500 |
| 2022-11-04 | 77.96 | $79.35 | 175800 |
| 2022-11-03 | 77.76 | $77.91 | 148735 |
| 2022-11-02 | 77.67 | $78.53 | 143327 |
| 2022-11-01 | 77.70 | $80.33 | 147000 |
| 2022-10-31 | 77.69 | $80.47 | 124300 |
| 2022-10-28 | 77.57 | $82.24 | 161500 |
| 2022-10-27 | 77.22 | $80.48 | 112700 |
| 2022-10-26 | 76.96 | $81.15 | 137760 |
| 2022-10-25 | 76.76 | $79.77 | 170100 |
| 2022-10-24 | 76.47 | $79.01 | 219516 |
| 2022-10-21 | 76.27 | $77.61 | 77200 |
| 2022-10-20 | 76.13 | $76.02 | 92500 |
| 2022-10-19 | 76.11 | $76.32 | 77910 |
| 2022-10-18 | 76.11 | $77.26 | 159316 |
| 2022-10-17 | 76.11 | $76.99 | 127300 |
| 2022-10-14 | 76.17 | $74.83 | 121714 |
| 2022-10-13 | 76.35 | $76.62 | 142919 |
| 2022-10-12 | 76.41 | $74.50 | 118624 |
| 2022-10-11 | 76.61 | $74.80 | 176800 |
| 2022-10-10 | 76.81 | $74.96 | 67800 |
| 2022-10-07 | 77.16 | $75.32 | 126700 |
| 2022-10-06 | 77.42 | $76.27 | 159900 |
| 2022-10-05 | 77.55 | $79.07 | 220200 |
| 2022-10-04 | 77.53 | $80.17 | 259337 |
| 2022-10-03 | 77.39 | $78.05 | 190300 |
| 2022-09-30 | 77.39 | $75.24 | 269200 |
| 2022-09-29 | 77.52 | $75.32 | 117436 |
| 2022-09-28 | 77.72 | $77.08 | 184200 |
| 2022-09-27 | 77.82 | $74.01 | 164500 |
| 2022-09-26 | 78.13 | $74.86 | 201000 |
| 2022-09-23 | 78.40 | $74.82 | 121724 |
| 2022-09-22 | 78.81 | $75.69 | 92900 |
| 2022-09-21 | 79.12 | $76.41 | 86508 |
| 2022-09-20 | 79.42 | $77.17 | 93000 |
| 2022-09-19 | 79.70 | $78.30 | 104248 |
| 2022-09-16 | 79.96 | $78.26 | 195261 |
| 2022-09-15 | 80.33 | $77.80 | 88300 |
| 2022-09-14 | 80.73 | $78.59 | 79900 |
| 2022-09-13 | 81.17 | $78.89 | 73509 |
| 2022-09-12 | 81.54 | $81.82 | 148544 |
| 2022-09-09 | 81.77 | $80.62 | 116900 |
| 2022-09-08 | 82.02 | $78.73 | 105600 |
| 2022-09-07 | 82.39 | $78.81 | 101227 |
| 2022-09-06 | 82.67 | $77.37 | 115200 |
| 2022-09-02 | 83.12 | $78.03 | 117418 |
| 2022-09-01 | 83.54 | $77.90 | 146200 |
| 2022-08-31 | 84.00 | $79.20 | 114100 |
| 2022-08-30 | 84.34 | $79.19 | 62403 |
| 2022-08-29 | 84.65 | $80.16 | 114900 |
| 2022-08-26 | 84.93 | $80.28 | 161606 |
| 2022-08-25 | 85.20 | $82.97 | 91600 |
| 2022-08-24 | 85.31 | $81.93 | 73306 |
| 2022-08-23 | 85.47 | $82.45 | 63800 |
| 2022-08-22 | 85.50 | $82.79 | 102726 |
| 2022-08-19 | 85.57 | $83.47 | 111619 |
| 2022-08-18 | 85.62 | $85.52 | 79333 |
| 2022-08-17 | 85.62 | $85.91 | 76500 |
| 2022-08-16 | 85.55 | $87.29 | 92800 |
| 2022-08-15 | 85.37 | $86.33 | 64500 |
| 2022-08-12 | 85.20 | $86.37 | 49100 |
| 2022-08-11 | 84.97 | $85.60 | 71841 |
| 2022-08-10 | 84.79 | $86.27 | 126800 |
| 2022-08-09 | 84.59 | $84.41 | 104300 |
| 2022-08-08 | 84.44 | $86.29 | 97231 |
| 2022-08-05 | 84.13 | $86.42 | 82000 |
| 2022-08-04 | 83.91 | $87.09 | 105848 |
| 2022-08-03 | 83.64 | $86.06 | 84400 |
| 2022-08-02 | 83.40 | $85.47 | 105700 |
| 2022-08-01 | 83.08 | $85.61 | 95800 |
| 2022-07-29 | 82.80 | $85.72 | 133138 |
| 2022-07-28 | 82.50 | $85.13 | 162209 |
| 2022-07-27 | 82.21 | $85.21 | 183100 |
| 2022-07-26 | 81.93 | $83.04 | 158704 |
| 2022-07-25 | 81.80 | $84.25 | 325200 |
| 2022-07-22 | 81.61 | $84.31 | 130000 |
| 2022-07-21 | 81.29 | $85.55 | 92900 |
| 2022-07-20 | 80.81 | $84.62 | 90500 |
| 2022-07-19 | 80.39 | $83.72 | 154646 |
| 2022-07-18 | 79.96 | $82.90 | 170800 |
| 2022-07-15 | 79.52 | $81.75 | 141000 |
| 2022-07-14 | 79.24 | $82.03 | 173500 |
| 2022-07-13 | 78.89 | $82.21 | 187700 |
| 2022-07-12 | 78.59 | $81.33 | 285400 |
| 2022-07-11 | 78.46 | $80.23 | 137800 |
| 2022-07-08 | 78.54 | $82.04 | 101034 |
| 2022-07-07 | 78.62 | $81.68 | 121600 |
| 2022-07-06 | 78.77 | $81.16 | 153300 |
| 2022-07-05 | 78.99 | $79.05 | 160900 |
| 2022-07-01 | 79.25 | $80.10 | 53000 |
| 2022-06-30 | 79.52 | $79.66 | 165006 |
| 2022-06-29 | 79.77 | $79.33 | 101108 |
| 2022-06-28 | 80.08 | $79.71 | 202640 |
| 2022-06-27 | 80.36 | $80.31 | 116900 |
| 2022-06-24 | 80.49 | $80.43 | 218530 |
| 2022-06-23 | 80.62 | $77.89 | 167942 |
| 2022-06-22 | 80.88 | $75.96 | 122823 |
| 2022-06-21 | 81.30 | $76.28 | 152707 |
| 2022-06-17 | 81.66 | $75.17 | 243914 |
| 2022-06-16 | 82.04 | $74.15 | 183000 |
| 2022-06-15 | 82.37 | $76.09 | 134348 |
| 2022-06-14 | 82.65 | $75.05 | 150400 |
| 2022-06-13 | 82.98 | $76.16 | 147299 |
| 2022-06-10 | 83.22 | $78.83 | 188300 |
| 2022-06-09 | 83.17 | $81.82 | 89908 |
| 2022-06-08 | 82.97 | $83.55 | 81200 |
| 2022-06-07 | 82.71 | $84.78 | 92203 |
| 2022-06-06 | 82.41 | $85.40 | 105948 |
| 2022-06-03 | 82.11 | $84.35 | 123129 |
| 2022-06-02 | 81.86 | $85.46 | 125708 |
| 2022-06-01 | 81.71 | $84.77 | 116400 |
| 2022-05-31 | 81.56 | $85.43 | 286800 |
| 2022-05-27 | 81.28 | $85.35 | 209600 |
| 2022-05-26 | 81.00 | $82.92 | 178631 |
| 2022-05-25 | 80.91 | $82.96 | 111823 |
| 2022-05-24 | 80.78 | $83.11 | 146800 |
| 2022-05-23 | 80.60 | $84.41 | 108500 |
| 2022-05-20 | 80.43 | $83.44 | 262104 |
| 2022-05-19 | 80.26 | $82.71 | 185249 |
| 2022-05-18 | 80.26 | $80.72 | 176441 |
| 2022-05-17 | 80.31 | $81.84 | 152000 |
| 2022-05-16 | 80.28 | $81.61 | 156800 |
| 2022-05-13 | 80.19 | $80.86 | 196900 |
| 2022-05-12 | 80.16 | $77.81 | 260800 |
| 2022-05-11 | 80.34 | $77.83 | 245210 |
| 2022-05-10 | 80.48 | $78.34 | 206802 |
| 2022-05-09 | 80.59 | $78.82 | 206900 |
| 2022-05-06 | 80.71 | $79.50 | 209800 |
| 2022-05-05 | 80.81 | $79.39 | 156000 |
| 2022-05-04 | 80.94 | $82.38 | 157000 |
| 2022-05-03 | 80.96 | $81.71 | 203343 |
| 2022-05-02 | 80.91 | $79.81 | 167900 |
| 2022-04-29 | 80.89 | $79.73 | 222700 |
| 2022-04-28 | 80.89 | $81.26 | 187700 |
| 2022-04-27 | 80.88 | $80.38 | 253600 |
| 2022-04-26 | 80.91 | $79.48 | 249124 |
| 2022-04-25 | 80.97 | $80.96 | 205000 |
| 2022-04-22 | 80.94 | $80.14 | 154100 |
| 2022-04-21 | 80.99 | $82.57 | 177226 |
| 2022-04-20 | 80.85 | $81.70 | 105800 |
| 2022-04-19 | 80.84 | $81.24 | 138100 |
| 2022-04-18 | 80.90 | $79.83 | 220600 |
| 2022-04-14 | 81.04 | $80.38 | 84029 |
| 2022-04-13 | 81.16 | $81.31 | 231620 |
| 2022-04-12 | 81.17 | $80.58 | 140300 |
| 2022-04-11 | 81.12 | $80.60 | 139427 |
| 2022-04-08 | 81.09 | $81.22 | 132932 |
| 2022-04-07 | 81.06 | $81.57 | 160814 |
| 2022-04-06 | 81.05 | $81.89 | 186546 |
| 2022-04-05 | 81.00 | $82.82 | 247540 |
| 2022-04-04 | 80.77 | $80.74 | 145541 |
| 2022-04-01 | 80.71 | $79.31 | 244708 |
| 2022-03-31 | 80.79 | $79.83 | 151243 |
| 2022-03-30 | 80.93 | $81.01 | 169805 |
| 2022-03-29 | 81.01 | $81.03 | 135544 |
| 2022-03-28 | 81.01 | $80.64 | 128742 |
| 2022-03-25 | 81.07 | $80.44 | 194339 |
| 2022-03-24 | 81.17 | $81.02 | 277200 |
| 2022-03-23 | 81.20 | $79.82 | 187300 |
| 2022-03-22 | 81.21 | $81.57 | 211200 |
| 2022-03-21 | 81.21 | $82.33 | 221221 |
| 2022-03-18 | 81.23 | $82.63 | 156800 |
| 2022-03-17 | 81.26 | $82.82 | 125941 |
| 2022-03-16 | 81.37 | $81.53 | 182313 |
| 2022-03-15 | 81.53 | $79.59 | 176800 |
| 2022-03-14 | 81.75 | $80.01 | 120219 |
| 2022-03-11 | 81.94 | $80.62 | 194919 |
| 2022-03-10 | 82.22 | $81.30 | 233229 |
| 2022-03-09 | 82.54 | $80.90 | 194546 |
| 2022-03-08 | 82.78 | $78.21 | 621521 |
| 2022-03-07 | 83.23 | $79.66 | 228240 |
| 2022-03-04 | 83.62 | $80.82 | 165518 |
| 2022-03-03 | 83.89 | $82.60 | 184232 |
| 2022-03-02 | 84.19 | $82.60 | 163610 |
| 2022-03-01 | 84.37 | $81.02 | 179600 |
| 2022-02-28 | 84.59 | $81.96 | 117100 |
| 2022-02-25 | 84.62 | $82.46 | 153715 |
| 2022-02-24 | 84.53 | $81.45 | 229411 |
| 2022-02-23 | 84.51 | $80.10 | 161100 |
| 2022-02-22 | 84.54 | $81.56 | 178347 |
| 2022-02-18 | 84.63 | $82.77 | 182300 |
| 2022-02-17 | 84.67 | $83.23 | 142600 |
| 2022-02-16 | 84.73 | $85.09 | 212213 |
| 2022-02-15 | 84.72 | $84.59 | 196912 |
| 2022-02-14 | 84.82 | $84.05 | 192230 |
| 2022-02-11 | 84.91 | $83.89 | 160800 |
| 2022-02-10 | 84.96 | $86.13 | 152234 |
| 2022-02-09 | 84.85 | $87.69 | 124600 |
| 2022-02-08 | 84.62 | $85.65 | 231224 |
| 2022-02-07 | 84.50 | $87.24 | 159200 |
| 2022-02-04 | 84.34 | $87.44 | 234146 |
| 2022-02-03 | 84.24 | $86.34 | 216500 |
| 2022-02-02 | 84.21 | $88.59 | 405600 |
| 2022-02-01 | 84.18 | $86.16 | 417432 |
| 2022-01-31 | 84.31 | $85.37 | 453737 |
| 2022-01-28 | 84.47 | $82.68 | 184345 |
| 2022-01-27 | 84.75 | $80.59 | 174100 |
| 2022-01-26 | 85.14 | $80.97 | 185300 |
| 2022-01-25 | 85.53 | $80.79 | 246129 |
| 2022-01-24 | 85.93 | $83.39 | 228139 |
| 2022-01-21 | 86.12 | $83.54 | 208200 |
| 2022-01-20 | 86.29 | $84.47 | 219500 |
| 2022-01-19 | 86.37 | $84.87 | 307509 |
| 2022-01-18 | 86.35 | $86.64 | 433800 |
| 2022-01-14 | 86.26 | $85.68 | 297200 |
| 2022-01-13 | 86.19 | $84.98 | 261012 |
| 2022-01-12 | 86.20 | $83.97 | 260812 |
| 2022-01-11 | 86.19 | $83.02 | 370400 |
| 2022-01-10 | 86.36 | $83.25 | 260208 |
| 2022-01-07 | 86.47 | $84.09 | 227619 |
| 2022-01-06 | 86.48 | $85.35 | 175004 |
| 2022-01-05 | 86.53 | $85.71 | 213600 |
| 2022-01-04 | 86.57 | $88.17 | 146400 |
| 2022-01-03 | 86.47 | $88.70 | 67800 |
| 2021-12-31 | 86.29 | $88.50 | 102517 |
| 2021-12-30 | 86.16 | $88.32 | 100600 |
| 2021-12-29 | 85.92 | $88.47 | 135800 |
| 2021-12-28 | 85.67 | $88.64 | 78600 |
| 2021-12-27 | 85.45 | $88.75 | 92000 |
| 2021-12-23 | 85.20 | $87.25 | 73800 |
| 2021-12-22 | 85.11 | $87.02 | 68400 |
| 2021-12-21 | 85.03 | $86.09 | 149200 |
| 2021-12-20 | 84.99 | $84.45 | 161104 |
| 2021-12-17 | 85.07 | $84.86 | 316140 |
| 2021-12-16 | 85.14 | $84.11 | 387342 |
| 2021-12-15 | 85.24 | $85.33 | 168231 |
| 2021-12-14 | 85.32 | $83.78 | 264800 |
| 2021-12-13 | 85.55 | $86.26 | 346537 |
| 2021-12-10 | 85.69 | $85.51 | 150900 |
| 2021-12-09 | 85.86 | $84.37 | 106146 |
| 2021-12-08 | 86.04 | $86.28 | 223000 |
| 2021-12-07 | 86.34 | $86.48 | 487500 |
| 2021-12-06 | 86.56 | $86.29 | 155000 |
| 2021-12-03 | 86.81 | $84.94 | 159100 |
| 2021-12-02 | 87.07 | $85.93 | 148600 |
| 2021-12-01 | 87.29 | $83.63 | 295700 |
| 2021-11-30 | 87.62 | $83.48 | 304900 |
| 2021-11-29 | 87.90 | $84.22 | 148437 |
| 2021-11-26 | 88.16 | $83.69 | 146701 |
| 2021-11-24 | 88.47 | $85.39 | 124600 |
| 2021-11-23 | 88.66 | $85.60 | 151146 |
| 2021-11-22 | 88.93 | $85.12 | 173819 |
| 2021-11-19 | 89.29 | $86.21 | 421347 |
| 2021-11-18 | 89.60 | $86.24 | 709700 |
| 2021-11-17 | 89.93 | $86.12 | 389728 |
| 2021-11-16 | 90.27 | $86.80 | 597700 |
| 2021-11-15 | 90.53 | $88.35 | 240445 |
| 2021-11-12 | 90.65 | $89.05 | 134900 |
| 2021-11-11 | 90.73 | $89.07 | 119229 |
| 2021-11-10 | 90.78 | $87.89 | 163500 |
| 2021-11-09 | 90.83 | $92.23 | 128400 |
| 2021-11-08 | 90.56 | $91.00 | 101200 |
| 2021-11-05 | 90.37 | $91.28 | 167826 |
| 2021-11-04 | 90.20 | $90.11 | 100320 |
| 2021-11-03 | 90.06 | $90.31 | 49639 |
| 2021-11-02 | 89.83 | $90.14 | 222711 |
| 2021-11-01 | 89.58 | $89.22 | 102000 |
| 2021-10-29 | 89.38 | $89.39 | 225914 |
| 2021-10-28 | 89.18 | $89.85 | 93200 |
| 2021-10-27 | 88.93 | $89.17 | 82900 |
| 2021-10-26 | 88.76 | $91.12 | 76400 |
| 2021-10-25 | 88.53 | $92.28 | 77600 |
| 2021-10-22 | 88.45 | $92.47 | 97822 |
| 2021-10-21 | 88.42 | $92.77 | 58900 |
| 2021-10-20 | 88.36 | $92.97 | 144616 |
| 2021-10-19 | 88.19 | $91.95 | 92900 |
| 2021-10-18 | 88.03 | $90.78 | 82600 |
| 2021-10-15 | 87.90 | $90.52 | 78200 |
| 2021-10-14 | 87.77 | $90.09 | 81000 |
| 2021-10-13 | 87.71 | $88.90 | 113843 |
| 2021-10-12 | 87.75 | $86.88 | 85500 |
| 2021-10-11 | 87.89 | $87.29 | 47034 |
| 2021-10-08 | 88.08 | $87.71 | 147404 |
| 2021-10-07 | 88.24 | $87.34 | 97409 |
| 2021-10-06 | 88.42 | $85.84 | 162900 |
| 2021-10-05 | 88.69 | $85.15 | 189411 |
| 2021-10-04 | 89.02 | $85.08 | 136000 |
| 2021-10-01 | 89.37 | $85.46 | 230300 |
| 2021-09-30 | 89.74 | $84.76 | 157600 |
| 2021-09-29 | 90.07 | $85.79 | 145822 |
| 2021-09-28 | 90.25 | $86.61 | 242100 |
| 2021-09-27 | 90.39 | $90.60 | 96800 |
| 2021-09-24 | 90.24 | $91.94 | 96100 |
| 2021-09-23 | 89.96 | $91.52 | 364600 |
| 2021-09-22 | 89.76 | $89.65 | 100100 |
| 2021-09-21 | 89.71 | $88.59 | 129222 |
| 2021-09-20 | 89.71 | $88.21 | 659800 |
| 2021-09-17 | 89.72 | $88.06 | 258300 |
| 2021-09-16 | 89.70 | $88.82 | 98400 |
| 2021-09-15 | 89.66 | $89.79 | 99101 |
| 2021-09-14 | 89.61 | $89.53 | 201221 |
| 2021-09-13 | 89.60 | $91.08 | 104000 |
| 2021-09-10 | 89.54 | $90.97 | 350700 |
| 2021-09-09 | 89.47 | $90.96 | 134543 |
| 2021-09-08 | 89.38 | $91.30 | 116800 |
| 2021-09-07 | 89.33 | $91.66 | 152249 |
| 2021-09-03 | 89.23 | $92.02 | 147700 |
| 2021-09-02 | 89.16 | $92.93 | 192721 |
| 2021-09-01 | 89.02 | $91.32 | 224304 |
| 2021-08-31 | 88.93 | $89.36 | 139800 |
| 2021-08-30 | 89.01 | $89.49 | 203844 |
| 2021-08-27 | 89.06 | $87.51 | 148905 |
| 2021-08-26 | 89.24 | $86.45 | 172749 |
| 2021-08-25 | 89.42 | $87.50 | 112217 |
| 2021-08-24 | 89.54 | $88.67 | 215328 |
| 2021-08-23 | 89.71 | $88.58 | 124847 |
| 2021-08-20 | 89.87 | $88.37 | 244800 |
| 2021-08-19 | 90.06 | $87.68 | 195600 |
| 2021-08-18 | 90.21 | $88.04 | 154500 |
| 2021-08-17 | 90.31 | $88.80 | 122000 |
| 2021-08-16 | 90.38 | $89.39 | 145700 |
| 2021-08-13 | 90.34 | $89.83 | 92500 |
| 2021-08-12 | 90.39 | $89.48 | 78806 |
| 2021-08-11 | 90.51 | $89.23 | 117900 |
| 2021-08-10 | 90.59 | $90.25 | 105400 |
| 2021-08-09 | 90.65 | $89.72 | 70600 |
| 2021-08-06 | 90.72 | $90.68 | 130200 |
| 2021-08-05 | 90.78 | $90.13 | 90237 |
| 2021-08-04 | 90.79 | $89.50 | 82800 |
| 2021-08-03 | 90.90 | $90.95 | 133400 |
| 2021-08-02 | 90.90 | $90.53 | 43048 |
| 2021-07-30 | 90.94 | $90.93 | 129740 |
| 2021-07-29 | 90.96 | $90.16 | 74709 |
| 2021-07-28 | 90.98 | $89.93 | 221000 |
| 2021-07-27 | 91.08 | $92.09 | 88900 |
| 2021-07-26 | 91.05 | $91.69 | 84600 |
| 2021-07-23 | 91.03 | $92.12 | 114800 |
| 2021-07-22 | 90.97 | $90.74 | 98000 |
| 2021-07-21 | 90.97 | $90.12 | 109900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
66.31
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
64.86
Average
94.25
Maximum
117.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.31 | $68.12 | 761000 |
| 2026-07-16 | 66.12 | $68.14 | 375649 |
| 2026-07-15 | 65.91 | $65.90 | 264745 |
| 2026-07-14 | 65.91 | $65.56 | 481003 |
| 2026-07-13 | 65.95 | $67.75 | 406926 |
| 2026-07-10 | 65.76 | $67.06 | 497100 |
| 2026-07-09 | 65.62 | $66.89 | 301200 |
| 2026-07-08 | 65.49 | $66.30 | 541136 |
| 2026-07-07 | 65.41 | $67.48 | 405026 |
| 2026-07-06 | 65.19 | $66.35 | 394100 |
| 2026-07-02 | 65.06 | $66.48 | 648423 |
| 2026-07-01 | 64.92 | $65.47 | 274400 |
| 2026-06-30 | 64.86 | $64.57 | 415300 |
| 2026-06-29 | 64.89 | $63.73 | 557000 |
| 2026-06-26 | 65.01 | $64.46 | 483718 |
| 2026-06-25 | 65.07 | $62.24 | 724600 |
| 2026-06-24 | 65.36 | $63.09 | 1.1M |
| 2026-06-23 | 65.60 | $62.30 | 778717 |
| 2026-06-22 | 65.95 | $61.33 | 843554 |
| 2026-06-18 | 66.44 | $61.28 | 954225 |
| 2026-06-17 | 66.98 | $66.07 | 456467 |
| 2026-06-16 | 67.08 | $66.84 | 461918 |
| 2026-06-15 | 67.10 | $65.78 | 378600 |
| 2026-06-12 | 67.24 | $66.69 | 265100 |
| 2026-06-11 | 67.30 | $66.92 | 450839 |
| 2026-06-10 | 67.34 | $66.85 | 355100 |
| 2026-06-09 | 67.39 | $67.15 | 387432 |
| 2026-06-08 | 67.42 | $66.57 | 429427 |
| 2026-06-05 | 67.51 | $67.28 | 415132 |
| 2026-06-04 | 67.53 | $67.43 | 469000 |
| 2026-06-03 | 67.54 | $66.25 | 433613 |
| 2026-06-02 | 67.68 | $69.34 | 479600 |
| 2026-06-01 | 67.50 | $71.16 | 529335 |
| 2026-05-29 | 67.12 | $69.78 | 343215 |
| 2026-05-28 | 66.84 | $67.63 | 382701 |
| 2026-05-27 | 66.75 | $67.04 | 425439 |
| 2026-05-26 | 66.72 | $66.94 | 405705 |
| 2026-05-22 | 66.70 | $66.97 | 385637 |
| 2026-05-21 | 66.67 | $66.01 | 496549 |
| 2026-05-20 | 66.74 | $65.40 | 387800 |
| 2026-05-19 | 66.88 | $64.69 | 543400 |
| 2026-05-18 | 67.11 | $65.08 | 337334 |
| 2026-05-15 | 67.33 | $63.11 | 451100 |
| 2026-05-14 | 67.77 | $62.31 | 670122 |
| 2026-05-13 | 68.34 | $62.02 | 700537 |
| 2026-05-12 | 69.01 | $63.19 | 662200 |
| 2026-05-11 | 69.62 | $65.46 | 551100 |
| 2026-05-08 | 70.06 | $68.21 | 326223 |
| 2026-05-07 | 70.26 | $68.09 | 502435 |
| 2026-05-06 | 70.48 | $66.67 | 330000 |
| 2026-05-05 | 70.88 | $66.96 | 388300 |
| 2026-05-04 | 71.30 | $66.52 | 520007 |
| 2026-05-01 | 71.80 | $66.58 | 604400 |
| 2026-04-30 | 72.35 | $65.44 | 747300 |
| 2026-04-29 | 73.08 | $65.59 | 1.9M |
| 2026-04-28 | 73.87 | $73.51 | 601727 |
| 2026-04-27 | 73.90 | $73.47 | 451036 |
| 2026-04-24 | 73.95 | $72.70 | 418500 |
| 2026-04-23 | 74.08 | $73.01 | 509412 |
| 2026-04-22 | 74.19 | $76.38 | 406800 |
| 2026-04-21 | 73.96 | $76.80 | 757010 |
| 2026-04-20 | 73.66 | $76.94 | 456549 |
| 2026-04-17 | 73.32 | $76.23 | 619528 |
| 2026-04-16 | 73.01 | $75.27 | 412248 |
| 2026-04-15 | 72.78 | $74.07 | 299740 |
| 2026-04-14 | 72.64 | $73.50 | 437800 |
| 2026-04-13 | 72.55 | $73.41 | 427206 |
| 2026-04-10 | 72.46 | $69.76 | 486500 |
| 2026-04-09 | 72.74 | $70.30 | 455000 |
| 2026-04-08 | 73.00 | $71.98 | 474447 |
| 2026-04-07 | 73.11 | $72.68 | 323070 |
| 2026-04-06 | 73.15 | $73.56 | 281038 |
| 2026-04-02 | 73.11 | $73.98 | 413600 |
| 2026-04-01 | 73.02 | $72.27 | 477735 |
| 2026-03-31 | 73.10 | $73.10 | 458944 |
| 2026-03-30 | 73.10 | $72.58 | 477600 |
| 2026-03-27 | 73.15 | $71.05 | 335100 |
| 2026-03-26 | 73.37 | $72.78 | 326700 |
| 2026-03-25 | 73.43 | $72.44 | 397542 |
| 2026-03-24 | 73.54 | $71.89 | 466533 |
| 2026-03-23 | 73.71 | $73.92 | 652900 |
| 2026-03-20 | 73.69 | $72.80 | 459144 |
| 2026-03-19 | 73.78 | $71.90 | 402400 |
| 2026-03-18 | 73.98 | $71.51 | 260700 |
| 2026-03-17 | 74.24 | $71.88 | 338600 |
| 2026-03-16 | 74.49 | $72.17 | 333041 |
| 2026-03-13 | 74.74 | $71.60 | 269000 |
| 2026-03-12 | 75.07 | $72.07 | 450400 |
| 2026-03-11 | 75.38 | $73.04 | 439100 |
| 2026-03-10 | 75.63 | $74.13 | 376244 |
| 2026-03-09 | 75.79 | $75.75 | 480541 |
| 2026-03-06 | 75.79 | $76.05 | 586600 |
| 2026-03-05 | 75.76 | $75.13 | 431300 |
| 2026-03-04 | 75.83 | $73.01 | 389600 |
| 2026-03-03 | 76.12 | $73.26 | 648100 |
| 2026-03-02 | 76.43 | $72.38 | 616016 |
| 2026-02-27 | 76.85 | $73.36 | 434836 |
| 2026-02-26 | 77.22 | $73.22 | 521336 |
| 2026-02-25 | 77.64 | $70.93 | 442140 |
| 2026-02-24 | 78.35 | $70.60 | 502708 |
| 2026-02-23 | 79.16 | $71.30 | 518000 |
| 2026-02-20 | 79.99 | $74.32 | 726300 |
| 2026-02-19 | 80.59 | $73.73 | 474614 |
| 2026-02-18 | 81.31 | $73.88 | 485026 |
| 2026-02-17 | 82.09 | $73.38 | 772843 |
| 2026-02-13 | 83.01 | $74.53 | 731200 |
| 2026-02-12 | 83.90 | $75.20 | 825233 |
| 2026-02-11 | 84.82 | $75.40 | 720411 |
| 2026-02-10 | 85.81 | $80.94 | 792100 |
| 2026-02-09 | 86.32 | $81.06 | 519807 |
| 2026-02-06 | 86.87 | $82.73 | 404026 |
| 2026-02-05 | 87.31 | $82.66 | 798188 |
| 2026-02-04 | 87.80 | $82.71 | 681700 |
| 2026-02-03 | 88.33 | $79.65 | 818643 |
| 2026-02-02 | 89.25 | $86.62 | 554800 |
| 2026-01-30 | 89.53 | $85.78 | 498465 |
| 2026-01-29 | 89.92 | $85.70 | 818800 |
| 2026-01-28 | 90.36 | $86.35 | 923752 |
| 2026-01-27 | 90.79 | $88.23 | 446020 |
| 2026-01-26 | 91.06 | $89.19 | 313109 |
| 2026-01-23 | 91.25 | $89.36 | 283384 |
| 2026-01-22 | 91.45 | $88.33 | 245200 |
| 2026-01-21 | 91.78 | $87.95 | 418204 |
| 2026-01-20 | 92.18 | $87.32 | 444900 |
| 2026-01-16 | 92.70 | $91.80 | 296911 |
| 2026-01-15 | 92.79 | $92.64 | 217200 |
| 2026-01-14 | 92.81 | $94.68 | 295100 |
| 2026-01-13 | 92.61 | $93.89 | 245349 |
| 2026-01-12 | 92.47 | $94.81 | 172300 |
| 2026-01-09 | 92.23 | $93.82 | 306813 |
| 2026-01-08 | 92.06 | $94.41 | 323500 |
| 2026-01-07 | 91.81 | $91.99 | 275230 |
| 2026-01-06 | 91.79 | $92.82 | 202400 |
| 2026-01-05 | 91.69 | $91.03 | 295631 |
| 2026-01-02 | 91.75 | $91.14 | 287019 |
| 2025-12-31 | 91.82 | $92.30 | 407733 |
| 2025-12-30 | 91.77 | $92.98 | 233300 |
| 2025-12-29 | 91.64 | $93.81 | 258600 |
| 2025-12-26 | 91.41 | $93.84 | 171411 |
| 2025-12-24 | 91.16 | $93.83 | 136937 |
| 2025-12-23 | 90.88 | $93.42 | 299546 |
| 2025-12-22 | 90.61 | $93.22 | 320025 |
| 2025-12-19 | 90.33 | $92.64 | 319722 |
| 2025-12-18 | 90.09 | $92.25 | 347820 |
| 2025-12-17 | 89.86 | $92.29 | 555435 |
| 2025-12-16 | 89.61 | $90.91 | 360700 |
| 2025-12-15 | 89.47 | $90.98 | 340631 |
| 2025-12-12 | 89.31 | $90.76 | 290200 |
| 2025-12-11 | 89.16 | $90.26 | 322200 |
| 2025-12-10 | 89.04 | $90.13 | 346065 |
| 2025-12-09 | 88.93 | $90.20 | 316228 |
| 2025-12-08 | 88.79 | $90.63 | 372712 |
| 2025-12-05 | 88.60 | $92.26 | 488300 |
| 2025-12-04 | 88.21 | $91.49 | 470016 |
| 2025-12-03 | 87.87 | $89.51 | 224828 |
| 2025-12-02 | 87.70 | $88.77 | 214600 |
| 2025-12-01 | 87.58 | $88.27 | 302000 |
| 2025-11-28 | 87.51 | $88.53 | 181900 |
| 2025-11-26 | 87.40 | $88.39 | 249700 |
| 2025-11-25 | 87.30 | $89.19 | 297224 |
| 2025-11-24 | 87.10 | $87.90 | 592700 |
| 2025-11-21 | 87.02 | $87.67 | 325243 |
| 2025-11-20 | 86.95 | $86.03 | 246200 |
| 2025-11-19 | 87.05 | $86.52 | 307820 |
| 2025-11-18 | 87.10 | $86.07 | 318103 |
| 2025-11-17 | 87.21 | $86.11 | 325718 |
| 2025-11-14 | 87.33 | $86.85 | 323700 |
| 2025-11-13 | 87.38 | $87.75 | 265447 |
| 2025-11-12 | 87.34 | $87.44 | 489800 |
| 2025-11-11 | 87.33 | $86.75 | 224642 |
| 2025-11-10 | 87.39 | $85.71 | 425516 |
| 2025-11-07 | 87.56 | $86.18 | 530101 |
| 2025-11-06 | 87.71 | $84.81 | 444102 |
| 2025-11-05 | 88.02 | $89.60 | 580300 |
| 2025-11-04 | 87.85 | $85.37 | 508225 |
| 2025-11-03 | 88.11 | $86.62 | 360300 |
| 2025-10-31 | 88.27 | $87.00 | 337674 |
| 2025-10-30 | 88.40 | $87.10 | 495300 |
| 2025-10-29 | 88.54 | $85.95 | 504037 |
| 2025-10-28 | 88.81 | $88.17 | 216200 |
| 2025-10-27 | 88.88 | $87.98 | 488347 |
| 2025-10-24 | 88.97 | $87.32 | 184200 |
| 2025-10-23 | 89.14 | $88.27 | 287954 |
| 2025-10-22 | 89.23 | $87.66 | 340640 |
| 2025-10-21 | 89.40 | $87.27 | 309446 |
| 2025-10-20 | 89.62 | $87.07 | 248400 |
| 2025-10-17 | 89.89 | $87.10 | 289200 |
| 2025-10-16 | 90.19 | $87.08 | 417612 |
| 2025-10-15 | 90.51 | $86.49 | 398006 |
| 2025-10-14 | 90.94 | $90.15 | 283532 |
| 2025-10-13 | 91.02 | $89.47 | 134302 |
| 2025-10-10 | 91.18 | $88.80 | 312607 |
| 2025-10-09 | 91.44 | $90.58 | 233534 |
| 2025-10-08 | 91.53 | $91.02 | 287035 |
| 2025-10-07 | 91.58 | $90.56 | 199008 |
| 2025-10-06 | 91.69 | $91.10 | 342600 |
| 2025-10-03 | 91.75 | $91.65 | 273100 |
| 2025-10-02 | 91.76 | $90.26 | 274630 |
| 2025-10-01 | 91.92 | $89.98 | 442329 |
| 2025-09-30 | 92.12 | $89.13 | 482346 |
| 2025-09-29 | 92.44 | $88.93 | 461522 |
| 2025-09-26 | 92.80 | $88.14 | 675055 |
| 2025-09-25 | 93.30 | $88.38 | 441870 |
| 2025-09-24 | 93.81 | $91.73 | 250300 |
| 2025-09-23 | 94.03 | $90.85 | 352929 |
| 2025-09-22 | 94.37 | $93.49 | 317809 |
| 2025-09-19 | 94.46 | $92.61 | 376300 |
| 2025-09-18 | 94.65 | $92.26 | 292217 |
| 2025-09-17 | 94.91 | $92.44 | 197300 |
| 2025-09-16 | 95.16 | $93.80 | 203305 |
| 2025-09-15 | 95.31 | $93.08 | 312700 |
| 2025-09-12 | 95.54 | $93.32 | 199505 |
| 2025-09-11 | 95.78 | $94.26 | 354300 |
| 2025-09-10 | 95.94 | $92.80 | 291692 |
| 2025-09-09 | 96.27 | $95.57 | 232330 |
| 2025-09-08 | 96.34 | $96.54 | 241590 |
| 2025-09-05 | 96.32 | $96.73 | 183203 |
| 2025-09-04 | 96.28 | $95.29 | 375222 |
| 2025-09-03 | 96.38 | $96.43 | 347500 |
| 2025-09-02 | 96.37 | $96.67 | 290175 |
| 2025-08-29 | 96.34 | $97.18 | 241833 |
| 2025-08-28 | 96.26 | $96.42 | 336300 |
| 2025-08-27 | 96.24 | $96.48 | 226200 |
| 2025-08-26 | 96.21 | $95.16 | 386109 |
| 2025-08-25 | 96.32 | $95.72 | 324913 |
| 2025-08-22 | 96.39 | $96.96 | 369690 |
| 2025-08-21 | 96.33 | $94.84 | 271924 |
| 2025-08-20 | 96.48 | $94.78 | 387200 |
| 2025-08-19 | 96.66 | $95.14 | 330642 |
| 2025-08-18 | 96.82 | $94.09 | 255900 |
| 2025-08-15 | 97.11 | $93.98 | 336945 |
| 2025-08-14 | 97.44 | $93.84 | 422900 |
| 2025-08-13 | 97.82 | $95.66 | 656500 |
| 2025-08-12 | 98.04 | $93.99 | 449632 |
| 2025-08-11 | 98.47 | $95.14 | 297410 |
| 2025-08-08 | 98.82 | $95.93 | 274106 |
| 2025-08-07 | 99.13 | $95.15 | 317526 |
| 2025-08-06 | 99.55 | $96.58 | 282423 |
| 2025-08-05 | 99.86 | $97.53 | 483064 |
| 2025-08-04 | 100.10 | $96.97 | 244500 |
| 2025-08-01 | 100.43 | $95.48 | 324100 |
| 2025-07-31 | 100.95 | $96.43 | 478434 |
| 2025-07-30 | 101.43 | $97.07 | 770074 |
| 2025-07-29 | 101.89 | $99.91 | 427016 |
| 2025-07-28 | 102.10 | $99.85 | 293100 |
| 2025-07-25 | 102.33 | $101.11 | 204000 |
| 2025-07-24 | 102.46 | $101.51 | 375100 |
| 2025-07-23 | 102.56 | $102.30 | 224200 |
| 2025-07-22 | 102.59 | $101.29 | 198400 |
| 2025-07-21 | 102.73 | $100.33 | 336417 |
| 2025-07-18 | 102.98 | $99.51 | 294500 |
| 2025-07-17 | 103.34 | $100.42 | 305647 |
| 2025-07-16 | 103.65 | $101.02 | 186837 |
| 2025-07-15 | 103.93 | $100.20 | 242518 |
| 2025-07-14 | 104.32 | $101.11 | 201000 |
| 2025-07-11 | 104.66 | $100.57 | 251939 |
| 2025-07-10 | 105.09 | $102.37 | 248100 |
| 2025-07-09 | 105.38 | $102.79 | 305921 |
| 2025-07-08 | 105.65 | $103.45 | 293200 |
| 2025-07-07 | 105.88 | $104.25 | 290800 |
| 2025-07-03 | 106.05 | $106.19 | 96405 |
| 2025-07-02 | 106.04 | $105.26 | 168926 |
| 2025-07-01 | 106.12 | $105.86 | 165900 |
| 2025-06-30 | 106.15 | $104.83 | 237403 |
| 2025-06-27 | 106.29 | $103.33 | 360807 |
| 2025-06-26 | 106.60 | $104.08 | 289341 |
| 2025-06-25 | 106.86 | $103.50 | 290543 |
| 2025-06-24 | 107.22 | $105.53 | 257530 |
| 2025-06-23 | 107.40 | $106.07 | 236600 |
| 2025-06-20 | 107.53 | $105.34 | 363200 |
| 2025-06-18 | 107.77 | $107.30 | 182600 |
| 2025-06-17 | 107.81 | $107.85 | 146100 |
| 2025-06-16 | 107.81 | $109.00 | 182023 |
| 2025-06-13 | 107.69 | $108.19 | 218027 |
| 2025-06-12 | 107.63 | $109.59 | 321600 |
| 2025-06-11 | 107.43 | $108.74 | 203700 |
| 2025-06-10 | 107.29 | $108.72 | 245824 |
| 2025-06-09 | 107.14 | $107.95 | 222435 |
| 2025-06-06 | 107.05 | $107.84 | 137400 |
| 2025-06-05 | 106.97 | $107.65 | 200700 |
| 2025-06-04 | 106.90 | $107.77 | 250800 |
| 2025-06-03 | 106.81 | $105.86 | 350121 |
| 2025-06-02 | 106.91 | $107.57 | 313002 |
| 2025-05-30 | 106.84 | $107.56 | 212300 |
| 2025-05-29 | 106.76 | $107.64 | 183549 |
| 2025-05-28 | 106.67 | $107.10 | 191922 |
| 2025-05-27 | 106.62 | $108.27 | 250900 |
| 2025-05-23 | 106.45 | $106.36 | 257431 |
| 2025-05-22 | 106.46 | $106.71 | 177000 |
| 2025-05-21 | 106.43 | $107.59 | 205000 |
| 2025-05-20 | 106.31 | $108.25 | 177000 |
| 2025-05-19 | 106.10 | $108.08 | 88238 |
| 2025-05-16 | 105.90 | $108.26 | 212300 |
| 2025-05-15 | 105.65 | $107.91 | 158919 |
| 2025-05-14 | 105.41 | $106.83 | 189900 |
| 2025-05-13 | 105.26 | $107.56 | 248904 |
| 2025-05-12 | 105.02 | $107.89 | 229100 |
| 2025-05-09 | 104.72 | $105.95 | 168047 |
| 2025-05-08 | 104.59 | $106.23 | 225900 |
| 2025-05-07 | 104.41 | $106.00 | 165748 |
| 2025-05-06 | 104.24 | $104.85 | 174911 |
| 2025-05-05 | 104.18 | $105.11 | 150414 |
| 2025-05-02 | 104.08 | $104.92 | 302500 |
| 2025-05-01 | 104.00 | $104.37 | 364402 |
| 2025-04-30 | 103.96 | $106.06 | 501323 |
| 2025-04-29 | 103.73 | $107.05 | 556536 |
| 2025-04-28 | 103.39 | $105.91 | 235900 |
| 2025-04-25 | 103.12 | $105.47 | 279600 |
| 2025-04-24 | 102.87 | $105.56 | 285630 |
| 2025-04-23 | 102.59 | $104.51 | 323234 |
| 2025-04-22 | 102.39 | $105.76 | 202100 |
| 2025-04-21 | 102.03 | $104.23 | 196400 |
| 2025-04-17 | 101.80 | $105.23 | 309300 |
| 2025-04-16 | 101.44 | $104.16 | 366200 |
| 2025-04-15 | 101.15 | $103.16 | 202730 |
| 2025-04-14 | 100.94 | $103.06 | 258800 |
| 2025-04-11 | 100.72 | $101.83 | 410300 |
| 2025-04-10 | 100.60 | $98.21 | 452347 |
| 2025-04-09 | 100.85 | $101.88 | 447508 |
| 2025-04-08 | 100.75 | $96.50 | 475001 |
| 2025-04-07 | 101.19 | $96.92 | 799500 |
| 2025-04-04 | 101.64 | $96.47 | 428300 |
| 2025-04-03 | 102.19 | $100.34 | 367032 |
| 2025-04-02 | 102.38 | $102.10 | 480300 |
| 2025-04-01 | 102.41 | $100.79 | 380244 |
| 2025-03-31 | 102.58 | $99.83 | 294800 |
| 2025-03-28 | 102.87 | $98.12 | 164945 |
| 2025-03-27 | 103.37 | $99.26 | 197149 |
| 2025-03-26 | 103.81 | $100.18 | 208100 |
| 2025-03-25 | 104.19 | $101.11 | 241200 |
| 2025-03-24 | 104.51 | $100.10 | 343500 |
| 2025-03-21 | 104.98 | $98.74 | 335121 |
| 2025-03-20 | 105.63 | $98.73 | 597206 |
| 2025-03-19 | 106.36 | $103.52 | 245200 |
| 2025-03-18 | 106.66 | $103.36 | 252929 |
| 2025-03-17 | 107.00 | $104.16 | 242712 |
| 2025-03-14 | 107.30 | $102.97 | 210400 |
| 2025-03-13 | 107.76 | $100.52 | 364000 |
| 2025-03-12 | 108.52 | $103.80 | 317508 |
| 2025-03-11 | 109.02 | $103.82 | 290634 |
| 2025-03-10 | 109.57 | $104.39 | 338037 |
| 2025-03-07 | 110.11 | $104.78 | 339400 |
| 2025-03-06 | 110.67 | $103.52 | 330800 |
| 2025-03-05 | 111.42 | $103.75 | 373406 |
| 2025-03-04 | 112.23 | $102.69 | 500300 |
| 2025-03-03 | 113.24 | $103.24 | 429839 |
| 2025-02-28 | 114.29 | $103.62 | 1.1M |
| 2025-02-27 | 115.41 | $110.29 | 161128 |
| 2025-02-26 | 115.95 | $111.98 | 275921 |
| 2025-02-25 | 116.37 | $113.25 | 234822 |
| 2025-02-24 | 116.70 | $112.30 | 230740 |
| 2025-02-21 | 117.16 | $112.54 | 493200 |
| 2025-02-20 | 117.65 | $117.32 | 226828 |
| 2025-02-19 | 117.68 | $118.56 | 247700 |
| 2025-02-18 | 117.59 | $120.01 | 272300 |
| 2025-02-14 | 117.33 | $120.32 | 207300 |
| 2025-02-13 | 117.02 | $122.43 | 378000 |
| 2025-02-12 | 116.45 | $120.65 | 215200 |
| 2025-02-11 | 116.01 | $120.78 | 266915 |
| 2025-02-10 | 115.51 | $120.76 | 210633 |
| 2025-02-07 | 114.95 | $119.03 | 306018 |
| 2025-02-06 | 114.52 | $119.18 | 191600 |
| 2025-02-05 | 114.03 | $120.17 | 151431 |
| 2025-02-04 | 113.39 | $118.10 | 254000 |
| 2025-02-03 | 112.89 | $118.15 | 307503 |
| 2025-01-31 | 112.34 | $117.82 | 376125 |
| 2025-01-30 | 111.76 | $119.01 | 459084 |
| 2025-01-29 | 111.00 | $114.54 | 327300 |
| 2025-01-28 | 110.62 | $114.45 | 243924 |
| 2025-01-27 | 110.22 | $113.24 | 141427 |
| 2025-01-24 | 109.90 | $111.97 | 195800 |
| 2025-01-23 | 109.69 | $111.61 | 193400 |
| 2025-01-22 | 109.48 | $111.37 | 184800 |
| 2025-01-21 | 109.29 | $110.48 | 169500 |
| 2025-01-17 | 109.16 | $108.49 | 138800 |
| 2025-01-16 | 109.23 | $108.75 | 111900 |
| 2025-01-15 | 109.28 | $108.38 | 112700 |
| 2025-01-14 | 109.38 | $107.54 | 134643 |
| 2025-01-13 | 109.57 | $107.87 | 157611 |
| 2025-01-10 | 109.75 | $107.72 | 221900 |
| 2025-01-08 | 109.96 | $109.12 | 129203 |
| 2025-01-07 | 110.05 | $108.26 | 139900 |
| 2025-01-06 | 110.24 | $109.11 | 188414 |
| 2025-01-03 | 110.36 | $109.76 | 108000 |
| 2025-01-02 | 110.42 | $109.18 | 130400 |
| 2024-12-31 | 110.55 | $109.32 | 104016 |
| 2024-12-30 | 110.68 | $109.30 | 102908 |
| 2024-12-27 | 110.83 | $109.87 | 208200 |
| 2024-12-26 | 110.93 | $110.34 | 37692 |
| 2024-12-24 | 110.99 | $110.32 | 75743 |
| 2024-12-23 | 111.06 | $109.54 | 148514 |
| 2024-12-20 | 111.22 | $109.44 | 182600 |
| 2024-12-19 | 111.41 | $109.02 | 198500 |
| 2024-12-18 | 111.66 | $107.00 | 261936 |
| 2024-12-17 | 112.15 | $109.82 | 148244 |
| 2024-12-16 | 112.39 | $110.21 | 228900 |
| 2024-12-13 | 112.62 | $112.61 | 213400 |
| 2024-12-12 | 112.63 | $112.31 | 234400 |
| 2024-12-11 | 112.66 | $114.67 | 104700 |
| 2024-12-10 | 112.45 | $114.15 | 225700 |
| 2024-12-09 | 112.27 | $113.74 | 184214 |
| 2024-12-06 | 112.11 | $112.76 | 82600 |
| 2024-12-05 | 112.05 | $113.39 | 97500 |
| 2024-12-04 | 111.90 | $113.03 | 122000 |
| 2024-12-03 | 111.79 | $112.07 | 170100 |
| 2024-12-02 | 111.76 | $112.54 | 152045 |
| 2024-11-29 | 111.67 | $112.42 | 66007 |
| 2024-11-27 | 111.59 | $112.59 | 119317 |
| 2024-11-26 | 111.49 | $111.72 | 152002 |
| 2024-11-25 | 111.46 | $112.60 | 185800 |
| 2024-11-22 | 111.35 | $111.60 | 121332 |
| 2024-11-21 | 111.32 | $111.97 | 211331 |
| 2024-11-20 | 111.25 | $109.87 | 257900 |
| 2024-11-19 | 111.40 | $109.67 | 165400 |
| 2024-11-18 | 111.58 | $109.57 | 195223 |
| 2024-11-15 | 111.79 | $107.39 | 178429 |
| 2024-11-14 | 112.25 | $107.08 | 456800 |
| 2024-11-13 | 112.80 | $112.13 | 280900 |
| 2024-11-12 | 112.87 | $112.15 | 163800 |
| 2024-11-11 | 112.94 | $111.85 | 114200 |
| 2024-11-08 | 113.06 | $111.15 | 100000 |
| 2024-11-07 | 113.26 | $112.52 | 160700 |
| 2024-11-06 | 113.33 | $112.49 | 198433 |
| 2024-11-05 | 113.42 | $112.79 | 114758 |
| 2024-11-04 | 113.49 | $111.91 | 118400 |
| 2024-11-01 | 113.66 | $111.45 | 110405 |
| 2024-10-31 | 113.89 | $110.71 | 214313 |
| 2024-10-30 | 114.22 | $112.70 | 136405 |
| 2024-10-29 | 114.38 | $114.13 | 98300 |
| 2024-10-28 | 114.41 | $113.88 | 106916 |
| 2024-10-25 | 114.46 | $113.11 | 78903 |
| 2024-10-24 | 114.61 | $114.28 | 127542 |
| 2024-10-23 | 114.64 | $113.97 | 123000 |
| 2024-10-22 | 114.71 | $113.88 | 154100 |
| 2024-10-21 | 114.80 | $114.49 | 104300 |
| 2024-10-18 | 114.83 | $116.25 | 59700 |
| 2024-10-17 | 114.68 | $115.77 | 87100 |
| 2024-10-16 | 114.57 | $114.71 | 101100 |
| 2024-10-15 | 114.55 | $115.43 | 169500 |
| 2024-10-14 | 114.46 | $115.47 | 27813 |
| 2024-10-11 | 114.36 | $115.30 | 107937 |
| 2024-10-10 | 114.26 | $114.39 | 64033 |
| 2024-10-09 | 114.24 | $115.77 | 125818 |
| 2024-10-08 | 114.08 | $114.45 | 73200 |
| 2024-10-07 | 114.04 | $113.36 | 111632 |
| 2024-10-04 | 114.12 | $114.99 | 128808 |
| 2024-10-03 | 114.02 | $116.03 | 201700 |
| 2024-10-02 | 113.81 | $115.13 | 133014 |
| 2024-10-01 | 113.67 | $114.32 | 93410 |
| 2024-09-30 | 113.61 | $114.96 | 83920 |
| 2024-09-27 | 113.46 | $114.22 | 107023 |
| 2024-09-26 | 113.38 | $116.40 | 142900 |
| 2024-09-25 | 113.07 | $113.82 | 65100 |
| 2024-09-24 | 112.99 | $114.53 | 123841 |
| 2024-09-23 | 112.82 | $113.51 | 80011 |
| 2024-09-20 | 112.75 | $112.76 | 197000 |
| 2024-09-19 | 112.75 | $113.83 | 112900 |
| 2024-09-18 | 112.64 | $112.90 | 123328 |
| 2024-09-17 | 112.61 | $114.65 | 168400 |
| 2024-09-16 | 112.39 | $116.00 | 127900 |
| 2024-09-13 | 112.01 | $115.57 | 95100 |
| 2024-09-12 | 111.64 | $115.09 | 66440 |
| 2024-09-11 | 111.28 | $114.89 | 165822 |
| 2024-09-10 | 110.90 | $113.88 | 108412 |
| 2024-09-09 | 110.58 | $113.26 | 186100 |
| 2024-09-06 | 110.30 | $111.98 | 111700 |
| 2024-09-05 | 110.12 | $112.31 | 88119 |
| 2024-09-04 | 109.89 | $113.12 | 117400 |
| 2024-09-03 | 109.55 | $111.90 | 209430 |
| 2024-08-30 | 109.31 | $112.63 | 280900 |
| 2024-08-29 | 108.96 | $111.43 | 101432 |
| 2024-08-28 | 108.70 | $110.76 | 176800 |
| 2024-08-27 | 108.48 | $111.21 | 141100 |
| 2024-08-26 | 108.19 | $109.68 | 102917 |
| 2024-08-23 | 108.03 | $109.53 | 96530 |
| 2024-08-22 | 107.88 | $108.63 | 128800 |
| 2024-08-21 | 107.80 | $110.28 | 102616 |
| 2024-08-20 | 107.54 | $109.28 | 69328 |
| 2024-08-19 | 107.35 | $109.29 | 100942 |
| 2024-08-16 | 107.15 | $108.78 | 127713 |
| 2024-08-15 | 106.98 | $108.87 | 106657 |
| 2024-08-14 | 106.78 | $107.74 | 141600 |
| 2024-08-13 | 106.68 | $107.30 | 106416 |
| 2024-08-12 | 106.61 | $105.89 | 131829 |
| 2024-08-09 | 106.69 | $106.83 | 185000 |
| 2024-08-08 | 106.67 | $105.11 | 330600 |
| 2024-08-07 | 106.84 | $105.79 | 261719 |
| 2024-08-06 | 106.95 | $105.01 | 243600 |
| 2024-08-05 | 107.15 | $106.25 | 145823 |
| 2024-08-02 | 107.24 | $108.91 | 142100 |
| 2024-08-01 | 107.07 | $111.51 | 212636 |
| 2024-07-31 | 106.60 | $113.97 | 355927 |
| 2024-07-30 | 105.83 | $108.72 | 140500 |
| 2024-07-29 | 105.52 | $108.03 | 130200 |
| 2024-07-26 | 105.26 | $108.85 | 172945 |
| 2024-07-25 | 104.88 | $107.88 | 163200 |
| 2024-07-24 | 104.56 | $107.09 | 127628 |
| 2024-07-23 | 104.30 | $107.50 | 100600 |
| 2024-07-22 | 103.96 | $107.50 | 136700 |
| 2024-07-19 | 103.59 | $105.87 | 99004 |
| 2024-07-18 | 103.35 | $106.45 | 126768 |
| 2024-07-17 | 103.02 | $106.97 | 111126 |
| 2024-07-16 | 102.61 | $107.27 | 130600 |
| 2024-07-15 | 102.11 | $104.93 | 112173 |
| 2024-07-12 | 101.82 | $105.88 | 186522 |
| 2024-07-11 | 101.39 | $104.63 | 194004 |
| 2024-07-10 | 101.05 | $102.86 | 276204 |
| 2024-07-09 | 100.86 | $101.51 | 100511 |
| 2024-07-08 | 100.79 | $101.45 | 107800 |
| 2024-07-05 | 100.72 | $101.41 | 133800 |
| 2024-07-03 | 100.65 | $102.19 | 126600 |
| 2024-07-02 | 100.49 | $101.38 | 209100 |
| 2024-07-01 | 100.39 | $99.02 | 85745 |
| 2024-06-28 | 100.54 | $99.81 | 286947 |
| 2024-06-27 | 100.61 | $100.36 | 148200 |
| 2024-06-26 | 100.64 | $100.21 | 167200 |
| 2024-06-25 | 100.68 | $101.73 | 210281 |
| 2024-06-24 | 100.57 | $99.55 | 197606 |
| 2024-06-21 | 100.68 | $99.18 | 204321 |
| 2024-06-20 | 100.84 | $99.83 | 138211 |
| 2024-06-18 | 100.94 | $98.77 | 110600 |
| 2024-06-17 | 101.17 | $100.08 | 113335 |
| 2024-06-14 | 101.29 | $99.73 | 138600 |
| 2024-06-13 | 101.45 | $99.87 | 99013 |
| 2024-06-12 | 101.62 | $100.86 | 103235 |
| 2024-06-11 | 101.70 | $100.77 | 138400 |
| 2024-06-10 | 101.80 | $101.60 | 129700 |
| 2024-06-07 | 101.82 | $101.32 | 139100 |
| 2024-06-06 | 101.87 | $101.66 | 143720 |
| 2024-06-05 | 101.89 | $100.82 | 143000 |
| 2024-06-04 | 102.00 | $99.35 | 143100 |
| 2024-06-03 | 102.28 | $98.68 | 154339 |
| 2024-05-31 | 102.66 | $99.00 | 343319 |
| 2024-05-30 | 103.05 | $98.05 | 230938 |
| 2024-05-29 | 103.57 | $99.89 | 229198 |
| 2024-05-28 | 103.96 | $102.98 | 297300 |
| 2024-05-24 | 104.07 | $104.19 | 190400 |
| 2024-05-23 | 104.05 | $104.05 | 106717 |
| 2024-05-22 | 104.05 | $104.92 | 231423 |
| 2024-05-21 | 103.96 | $105.18 | 159135 |
| 2024-05-20 | 103.83 | $104.71 | 66903 |
| 2024-05-17 | 103.74 | $105.14 | 187000 |
| 2024-05-16 | 103.59 | $104.42 | 125900 |
| 2024-05-15 | 103.51 | $104.25 | 206100 |
| 2024-05-14 | 103.43 | $102.34 | 141312 |
| 2024-05-13 | 103.54 | $101.70 | 175800 |
| 2024-05-10 | 103.74 | $102.34 | 180927 |
| 2024-05-09 | 103.89 | $101.94 | 197800 |
| 2024-05-08 | 104.09 | $103.37 | 211339 |
| 2024-05-07 | 104.17 | $103.10 | 220300 |
| 2024-05-06 | 104.28 | $103.76 | 279501 |
| 2024-05-03 | 104.33 | $103.68 | 181300 |
| 2024-05-02 | 104.40 | $102.11 | 217021 |
| 2024-05-01 | 104.64 | $99.36 | 260908 |
| 2024-04-30 | 105.20 | $101.22 | 255724 |
| 2024-04-29 | 105.62 | $102.14 | 176673 |
| 2024-04-26 | 105.98 | $103.14 | 266418 |
| 2024-04-25 | 106.28 | $103.14 | 180000 |
| 2024-04-24 | 106.61 | $104.90 | 193900 |
| 2024-04-23 | 106.80 | $105.29 | 326520 |
| 2024-04-22 | 106.95 | $105.89 | 200400 |
| 2024-04-19 | 107.07 | $104.01 | 132316 |
| 2024-04-18 | 107.39 | $103.90 | 136561 |
| 2024-04-17 | 107.75 | $104.50 | 267400 |
| 2024-04-16 | 108.10 | $103.66 | 145340 |
| 2024-04-15 | 108.56 | $102.93 | 152940 |
| 2024-04-12 | 109.16 | $104.41 | 178611 |
| 2024-04-11 | 109.66 | $105.54 | 143900 |
| 2024-04-10 | 110.09 | $104.98 | 189328 |
| 2024-04-09 | 110.63 | $107.15 | 115548 |
| 2024-04-08 | 110.99 | $106.81 | 135641 |
| 2024-04-05 | 111.43 | $106.59 | 114947 |
| 2024-04-04 | 111.94 | $106.78 | 145331 |
| 2024-04-03 | 112.49 | $108.31 | 105200 |
| 2024-04-02 | 112.93 | $109.18 | 161600 |
| 2024-04-01 | 113.32 | $109.92 | 119023 |
| 2024-03-28 | 113.68 | $110.49 | 205410 |
| 2024-03-27 | 114.02 | $109.94 | 195622 |
| 2024-03-26 | 114.44 | $109.40 | 166114 |
| 2024-03-25 | 114.98 | $109.58 | 222800 |
| 2024-03-22 | 115.54 | $111.33 | 218426 |
| 2024-03-21 | 115.99 | $114.24 | 217464 |
| 2024-03-20 | 116.17 | $118.20 | 113909 |
| 2024-03-19 | 115.96 | $117.23 | 143500 |
| 2024-03-18 | 115.82 | $115.81 | 103014 |
| 2024-03-15 | 115.83 | $116.65 | 80400 |
| 2024-03-14 | 115.74 | $117.40 | 99433 |
| 2024-03-13 | 115.56 | $118.45 | 127600 |
| 2024-03-12 | 115.26 | $117.93 | 94009 |
| 2024-03-11 | 114.98 | $117.13 | 124439 |
| 2024-03-08 | 114.75 | $116.98 | 83503 |
| 2024-03-07 | 114.52 | $118.25 | 139000 |
| 2024-03-06 | 114.12 | $115.23 | 121300 |
| 2024-03-05 | 114.01 | $114.73 | 112024 |
| 2024-03-04 | 113.93 | $116.05 | 125400 |
| 2024-03-01 | 113.71 | $115.96 | 180428 |
| 2024-02-29 | 113.47 | $114.85 | 169500 |
| 2024-02-28 | 113.33 | $114.80 | 93900 |
| 2024-02-27 | 113.17 | $115.79 | 113315 |
| 2024-02-26 | 112.90 | $115.46 | 134600 |
| 2024-02-23 | 112.63 | $116.20 | 120903 |
| 2024-02-22 | 112.25 | $114.12 | 144936 |
| 2024-02-21 | 112.05 | $111.41 | 169900 |
| 2024-02-20 | 112.12 | $113.05 | 147900 |
| 2024-02-16 | 112.02 | $114.84 | 114329 |
| 2024-02-15 | 111.73 | $115.67 | 89237 |
| 2024-02-14 | 111.31 | $113.52 | 95410 |
| 2024-02-13 | 111.08 | $111.49 | 99700 |
| 2024-02-12 | 111.04 | $113.40 | 175300 |
| 2024-02-09 | 110.79 | $114.37 | 67526 |
| 2024-02-08 | 110.41 | $114.45 | 96701 |
| 2024-02-07 | 109.99 | $111.75 | 73200 |
| 2024-02-06 | 109.80 | $111.51 | 146700 |
| 2024-02-05 | 109.62 | $111.80 | 227800 |
| 2024-02-02 | 109.39 | $115.92 | 167031 |
| 2024-02-01 | 108.70 | $115.10 | 269606 |
| 2024-01-31 | 108.03 | $111.82 | 290500 |
| 2024-01-30 | 107.63 | $111.21 | 173000 |
| 2024-01-29 | 107.26 | $110.50 | 188000 |
| 2024-01-26 | 106.91 | $109.11 | 111900 |
| 2024-01-25 | 106.68 | $109.19 | 138126 |
| 2024-01-24 | 106.42 | $108.09 | 133519 |
| 2024-01-23 | 106.24 | $108.65 | 86418 |
| 2024-01-22 | 105.99 | $108.46 | 106400 |
| 2024-01-19 | 105.73 | $108.48 | 96900 |
| 2024-01-18 | 105.44 | $107.09 | 71500 |
| 2024-01-17 | 105.27 | $105.44 | 96000 |
| 2024-01-16 | 105.25 | $106.03 | 159900 |
| 2024-01-12 | 105.17 | $106.84 | 90820 |
| 2024-01-11 | 104.99 | $106.74 | 108101 |
| 2024-01-10 | 104.80 | $105.94 | 104700 |
| 2024-01-09 | 104.68 | $104.51 | 100700 |
| 2024-01-08 | 104.70 | $104.39 | 122700 |
| 2024-01-05 | 104.74 | $101.84 | 71043 |
| 2024-01-04 | 105.04 | $102.46 | 125942 |
| 2024-01-03 | 105.31 | $102.64 | 116243 |
| 2024-01-02 | 105.59 | $103.91 | 181230 |
| 2023-12-29 | 105.77 | $107.21 | 53300 |
| 2023-12-28 | 105.62 | $107.00 | 156400 |
| 2023-12-27 | 105.47 | $107.39 | 88400 |
| 2023-12-26 | 105.27 | $107.81 | 49131 |
| 2023-12-22 | 105.01 | $106.94 | 191320 |
| 2023-12-21 | 104.80 | $106.80 | 90831 |
| 2023-12-20 | 104.59 | $106.39 | 117268 |
| 2023-12-19 | 104.40 | $108.45 | 205736 |
| 2023-12-18 | 103.98 | $108.28 | 230163 |
| 2023-12-15 | 103.52 | $106.83 | 246905 |
| 2023-12-14 | 103.18 | $106.23 | 224037 |
| 2023-12-13 | 102.85 | $106.10 | 138920 |
| 2023-12-12 | 102.51 | $105.52 | 131200 |
| 2023-12-11 | 102.20 | $104.23 | 143800 |
| 2023-12-08 | 101.98 | $104.13 | 99200 |
| 2023-12-07 | 101.76 | $104.02 | 97310 |
| 2023-12-06 | 101.52 | $103.65 | 175842 |
| 2023-12-05 | 101.29 | $103.17 | 152110 |
| 2023-12-04 | 101.10 | $103.36 | 138265 |
| 2023-12-01 | 100.86 | $102.96 | 127800 |
| 2023-11-30 | 100.64 | $101.63 | 205000 |
| 2023-11-29 | 100.53 | $100.86 | 108328 |
| 2023-11-28 | 100.50 | $100.86 | 170100 |
| 2023-11-27 | 100.46 | $101.27 | 152218 |
| 2023-11-24 | 100.37 | $101.24 | 33900 |
| 2023-11-22 | 100.28 | $101.42 | 51900 |
| 2023-11-21 | 100.16 | $101.26 | 88434 |
| 2023-11-20 | 100.05 | $101.76 | 124006 |
| 2023-11-17 | 99.87 | $101.17 | 123700 |
| 2023-11-16 | 99.73 | $102.37 | 86650 |
| 2023-11-15 | 99.45 | $101.68 | 138423 |
| 2023-11-14 | 99.22 | $100.60 | 219416 |
| 2023-11-13 | 99.07 | $100.31 | 123700 |
| 2023-11-10 | 98.94 | $99.84 | 154008 |
| 2023-11-09 | 98.85 | $99.47 | 139600 |
| 2023-11-08 | 98.78 | $99.27 | 239200 |
| 2023-11-07 | 98.73 | $101.80 | 122614 |
| 2023-11-06 | 98.41 | $101.88 | 161329 |
| 2023-11-03 | 98.04 | $101.05 | 165111 |
| 2023-11-02 | 97.73 | $99.71 | 183037 |
| 2023-11-01 | 97.52 | $96.99 | 146721 |
| 2023-10-31 | 97.57 | $96.41 | 148610 |
| 2023-10-30 | 97.69 | $95.87 | 162518 |
| 2023-10-27 | 97.89 | $93.51 | 205929 |
| 2023-10-26 | 98.35 | $94.21 | 268500 |
| 2023-10-25 | 98.78 | $95.72 | 160700 |
| 2023-10-24 | 99.10 | $98.33 | 135548 |
| 2023-10-23 | 99.19 | $98.89 | 176700 |
| 2023-10-20 | 99.22 | $97.52 | 102127 |
| 2023-10-19 | 99.40 | $98.44 | 121801 |
| 2023-10-18 | 99.50 | $98.56 | 135648 |
| 2023-10-17 | 99.60 | $98.97 | 69704 |
| 2023-10-16 | 99.66 | $99.14 | 123800 |
| 2023-10-13 | 99.72 | $98.06 | 179511 |
| 2023-10-12 | 99.89 | $99.46 | 89503 |
| 2023-10-11 | 99.94 | $101.51 | 138146 |
| 2023-10-10 | 99.77 | $99.10 | 124447 |
| 2023-10-09 | 99.84 | $99.67 | 57133 |
| 2023-10-06 | 99.86 | $99.34 | 74418 |
| 2023-10-05 | 99.91 | $98.32 | 109900 |
| 2023-10-04 | 100.08 | $97.99 | 95331 |
| 2023-10-03 | 100.30 | $96.67 | 204302 |
| 2023-10-02 | 100.68 | $97.96 | 141300 |
| 2023-09-29 | 100.97 | $98.49 | 147800 |
| 2023-09-28 | 101.23 | $98.78 | 336229 |
| 2023-09-27 | 101.49 | $98.63 | 124622 |
| 2023-09-26 | 101.79 | $99.40 | 124430 |
| 2023-09-25 | 102.04 | $100.32 | 109128 |
| 2023-09-22 | 102.22 | $100.31 | 87305 |
| 2023-09-21 | 102.42 | $99.40 | 176700 |
| 2023-09-20 | 102.74 | $102.58 | 63515 |
| 2023-09-19 | 102.76 | $102.87 | 107800 |
| 2023-09-18 | 102.75 | $103.35 | 106733 |
| 2023-09-15 | 102.68 | $103.91 | 151800 |
| 2023-09-14 | 102.56 | $104.14 | 76400 |
| 2023-09-13 | 102.39 | $102.99 | 90400 |
| 2023-09-12 | 102.33 | $103.02 | 60105 |
| 2023-09-11 | 102.25 | $103.54 | 124300 |
| 2023-09-08 | 102.12 | $102.02 | 100700 |
| 2023-09-07 | 102.13 | $101.92 | 96000 |
| 2023-09-06 | 102.15 | $102.17 | 88641 |
| 2023-09-05 | 102.15 | $102.60 | 104402 |
| 2023-09-01 | 102.10 | $103.86 | 84433 |
| 2023-08-31 | 101.91 | $104.14 | 124000 |
| 2023-08-30 | 101.68 | $103.84 | 90700 |
| 2023-08-29 | 101.45 | $103.68 | 115334 |
| 2023-08-28 | 101.22 | $102.04 | 89900 |
| 2023-08-25 | 101.13 | $101.49 | 69000 |
| 2023-08-24 | 101.09 | $100.54 | 105900 |
| 2023-08-23 | 101.15 | $101.58 | 87500 |
| 2023-08-22 | 101.10 | $100.01 | 89200 |
| 2023-08-21 | 101.22 | $100.65 | 94121 |
| 2023-08-18 | 101.28 | $99.58 | 109800 |
| 2023-08-17 | 101.46 | $99.51 | 74600 |
| 2023-08-16 | 101.66 | $100.66 | 85600 |
| 2023-08-15 | 101.77 | $101.01 | 76900 |
| 2023-08-14 | 101.85 | $103.00 | 87218 |
| 2023-08-11 | 101.73 | $103.03 | 91542 |
| 2023-08-10 | 101.59 | $102.25 | 109727 |
| 2023-08-09 | 101.52 | $101.61 | 87616 |
| 2023-08-08 | 101.51 | $100.62 | 129500 |
| 2023-08-07 | 101.61 | $99.95 | 64200 |
| 2023-08-04 | 101.78 | $99.50 | 140142 |
| 2023-08-03 | 102.02 | $99.00 | 153714 |
| 2023-08-02 | 102.34 | $99.45 | 281621 |
| 2023-08-01 | 102.64 | $101.09 | 240000 |
| 2023-07-31 | 102.81 | $101.59 | 206147 |
| 2023-07-28 | 102.93 | $99.14 | 168418 |
| 2023-07-27 | 103.33 | $98.46 | 228500 |
| 2023-07-26 | 103.85 | $97.96 | 407200 |
| 2023-07-25 | 104.47 | $102.85 | 152413 |
| 2023-07-24 | 104.64 | $102.60 | 146409 |
| 2023-07-21 | 104.85 | $101.97 | 180615 |
| 2023-07-20 | 105.15 | $105.82 | 74808 |
| 2023-07-19 | 105.08 | $107.26 | 112646 |
| 2023-07-18 | 104.85 | $107.23 | 123236 |
| 2023-07-17 | 104.60 | $106.56 | 118700 |
| 2023-07-14 | 104.40 | $107.02 | 97526 |
| 2023-07-13 | 104.12 | $106.44 | 96349 |
| 2023-07-12 | 103.88 | $104.67 | 153300 |
| 2023-07-11 | 103.79 | $104.50 | 111813 |
| 2023-07-10 | 103.72 | $103.99 | 123943 |
| 2023-07-07 | 103.69 | $103.90 | 105500 |
| 2023-07-06 | 103.67 | $103.30 | 188849 |
| 2023-07-05 | 103.71 | $104.78 | 153700 |
| 2023-07-03 | 103.60 | $104.85 | 37100 |
| 2023-06-30 | 103.46 | $105.43 | 116412 |
| 2023-06-29 | 103.26 | $103.86 | 69905 |
| 2023-06-28 | 103.19 | $103.29 | 107945 |
| 2023-06-27 | 103.18 | $103.16 | 122712 |
| 2023-06-26 | 103.18 | $101.55 | 97901 |
| 2023-06-23 | 103.36 | $101.65 | 132247 |
| 2023-06-22 | 103.54 | $102.13 | 122742 |
| 2023-06-21 | 103.68 | $102.81 | 190000 |
| 2023-06-20 | 103.78 | $103.02 | 123100 |
| 2023-06-16 | 103.86 | $104.58 | 185600 |
| 2023-06-15 | 103.78 | $105.17 | 134609 |
| 2023-06-14 | 103.63 | $104.82 | 162100 |
| 2023-06-13 | 103.51 | $104.58 | 109600 |
| 2023-06-12 | 103.40 | $104.27 | 141240 |
| 2023-06-09 | 103.30 | $103.88 | 108427 |
| 2023-06-08 | 103.24 | $103.47 | 144300 |
| 2023-06-07 | 103.22 | $103.96 | 89000 |
| 2023-06-06 | 103.14 | $105.33 | 117500 |
| 2023-06-05 | 102.91 | $104.48 | 134426 |
| 2023-06-02 | 102.75 | $105.43 | 146127 |
| 2023-06-01 | 102.46 | $103.81 | 123523 |
| 2023-05-31 | 102.32 | $103.39 | 242200 |
| 2023-05-30 | 102.21 | $102.31 | 122800 |
| 2023-05-26 | 102.20 | $103.26 | 107319 |
| 2023-05-25 | 102.09 | $102.04 | 157516 |
| 2023-05-24 | 102.09 | $101.09 | 120700 |
| 2023-05-23 | 102.20 | $101.91 | 198100 |
| 2023-05-22 | 102.23 | $104.36 | 58900 |
| 2023-05-19 | 102.00 | $104.80 | 121001 |
| 2023-05-18 | 101.71 | $104.19 | 82100 |
| 2023-05-17 | 101.45 | $104.02 | 100817 |
| 2023-05-16 | 101.17 | $104.00 | 117426 |
| 2023-05-15 | 100.88 | $103.48 | 105400 |
| 2023-05-12 | 100.60 | $102.66 | 121800 |
| 2023-05-11 | 100.39 | $102.56 | 108336 |
| 2023-05-10 | 100.16 | $102.79 | 141548 |
| 2023-05-09 | 99.88 | $102.09 | 148227 |
| 2023-05-08 | 99.65 | $101.39 | 104600 |
| 2023-05-05 | 99.47 | $100.44 | 116800 |
| 2023-05-04 | 99.36 | $99.28 | 251316 |
| 2023-05-03 | 99.37 | $102.21 | 162928 |
| 2023-05-02 | 99.07 | $102.18 | 158740 |
| 2023-05-01 | 98.75 | $102.30 | 112125 |
| 2023-04-28 | 98.37 | $101.41 | 172715 |
| 2023-04-27 | 98.05 | $101.25 | 244000 |
| 2023-04-26 | 97.71 | $101.31 | 346834 |
| 2023-04-25 | 97.34 | $97.41 | 165400 |
| 2023-04-24 | 97.33 | $98.63 | 144413 |
| 2023-04-21 | 97.19 | $99.18 | 109000 |
| 2023-04-20 | 96.98 | $98.19 | 89725 |
| 2023-04-19 | 96.86 | $98.36 | 114402 |
| 2023-04-18 | 96.70 | $98.96 | 146700 |
| 2023-04-17 | 96.46 | $99.63 | 133649 |
| 2023-04-14 | 96.12 | $100.85 | 150318 |
| 2023-04-13 | 95.63 | $100.44 | 172344 |
| 2023-04-12 | 95.12 | $98.56 | 162400 |
| 2023-04-11 | 94.76 | $97.87 | 182100 |
| 2023-04-10 | 94.43 | $97.21 | 148000 |
| 2023-04-06 | 94.14 | $96.41 | 238100 |
| 2023-04-05 | 93.90 | $97.14 | 137429 |
| 2023-04-04 | 93.56 | $97.92 | 169400 |
| 2023-04-03 | 93.10 | $97.78 | 246400 |
| 2023-03-31 | 92.61 | $96.27 | 130800 |
| 2023-03-30 | 92.22 | $95.02 | 132648 |
| 2023-03-29 | 91.93 | $93.80 | 147400 |
| 2023-03-28 | 91.73 | $93.73 | 249121 |
| 2023-03-27 | 91.52 | $93.69 | 268336 |
| 2023-03-24 | 91.29 | $92.79 | 134935 |
| 2023-03-23 | 91.13 | $92.28 | 203807 |
| 2023-03-22 | 91.01 | $91.48 | 222183 |
| 2023-03-21 | 90.96 | $91.65 | 105443 |
| 2023-03-20 | 90.89 | $92.20 | 184424 |
| 2023-03-17 | 90.75 | $91.00 | 114422 |
| 2023-03-16 | 90.72 | $91.96 | 138500 |
| 2023-03-15 | 90.59 | $89.34 | 178218 |
| 2023-03-14 | 90.73 | $92.56 | 170200 |
| 2023-03-13 | 90.53 | $91.06 | 231609 |
| 2023-03-10 | 90.48 | $89.77 | 158806 |
| 2023-03-09 | 90.55 | $90.26 | 138032 |
| 2023-03-08 | 90.58 | $90.13 | 99129 |
| 2023-03-07 | 90.63 | $89.57 | 132321 |
| 2023-03-06 | 90.74 | $90.96 | 218032 |
| 2023-03-03 | 90.72 | $91.77 | 250516 |
| 2023-03-02 | 90.61 | $90.65 | 104324 |
| 2023-03-01 | 90.60 | $90.15 | 197100 |
| 2023-02-28 | 90.65 | $89.62 | 228800 |
| 2023-02-27 | 90.76 | $90.08 | 103073 |
| 2023-02-24 | 90.83 | $90.52 | 103939 |
| 2023-02-23 | 90.86 | $91.20 | 132737 |
| 2023-02-22 | 90.83 | $91.65 | 75601 |
| 2023-02-21 | 90.74 | $92.07 | 167400 |
| 2023-02-17 | 90.60 | $93.33 | 243300 |
| 2023-02-16 | 90.31 | $92.71 | 162323 |
| 2023-02-15 | 90.06 | $93.72 | 94800 |
| 2023-02-14 | 89.67 | $92.79 | 128511 |
| 2023-02-13 | 89.35 | $93.43 | 129218 |
| 2023-02-10 | 88.92 | $92.74 | 174000 |
| 2023-02-09 | 88.51 | $91.89 | 107123 |
| 2023-02-08 | 88.16 | $91.81 | 134900 |
| 2023-02-07 | 87.77 | $91.58 | 175600 |
| 2023-02-06 | 87.37 | $90.87 | 175800 |
| 2023-02-03 | 87.01 | $91.09 | 209724 |
| 2023-02-02 | 86.58 | $88.98 | 209428 |
| 2023-02-01 | 86.32 | $89.33 | 488943 |
| 2023-01-31 | 86.01 | $85.82 | 193014 |
| 2023-01-30 | 86.03 | $85.10 | 147019 |
| 2023-01-27 | 86.12 | $84.94 | 131400 |
| 2023-01-26 | 86.25 | $85.62 | 121746 |
| 2023-01-25 | 86.31 | $85.41 | 172803 |
| 2023-01-24 | 86.41 | $87.76 | 78800 |
| 2023-01-23 | 86.27 | $87.55 | 97118 |
| 2023-01-20 | 86.13 | $87.27 | 58941 |
| 2023-01-19 | 86.01 | $86.34 | 76539 |
| 2023-01-18 | 85.98 | $86.41 | 183000 |
| 2023-01-17 | 85.93 | $86.95 | 145200 |
| 2023-01-13 | 85.82 | $86.64 | 65900 |
| 2023-01-12 | 85.74 | $86.97 | 94033 |
| 2023-01-11 | 85.61 | $85.95 | 47824 |
| 2023-01-10 | 85.57 | $85.30 | 79500 |
| 2023-01-09 | 85.60 | $85.43 | 109622 |
| 2023-01-06 | 85.62 | $84.70 | 122713 |
| 2023-01-05 | 85.72 | $84.41 | 89200 |
| 2023-01-04 | 85.85 | $86.48 | 136101 |
| 2023-01-03 | 85.79 | $86.10 | 118200 |
| 2022-12-30 | 85.76 | $86.13 | 95800 |
| 2022-12-29 | 85.72 | $86.29 | 54600 |
| 2022-12-28 | 85.66 | $84.89 | 106209 |
| 2022-12-27 | 85.74 | $86.16 | 38600 |
| 2022-12-23 | 85.69 | $85.93 | 90100 |
| 2022-12-22 | 85.67 | $85.55 | 164600 |
| 2022-12-21 | 85.68 | $86.69 | 124517 |
| 2022-12-20 | 85.57 | $85.59 | 192300 |
| 2022-12-19 | 85.57 | $85.08 | 421020 |
| 2022-12-16 | 85.62 | $85.44 | 126517 |
| 2022-12-15 | 85.64 | $85.68 | 98005 |
| 2022-12-14 | 85.64 | $87.43 | 108500 |
| 2022-12-13 | 85.45 | $87.87 | 167700 |
| 2022-12-12 | 85.19 | $86.98 | 144500 |
| 2022-12-09 | 85.01 | $85.10 | 78000 |
| 2022-12-08 | 85.00 | $86.03 | 137600 |
| 2022-12-07 | 84.89 | $85.47 | 88300 |
| 2022-12-06 | 84.83 | $85.07 | 112000 |
| 2022-12-05 | 84.80 | $86.84 | 140904 |
| 2022-12-02 | 84.59 | $88.12 | 110801 |
| 2022-12-01 | 84.22 | $88.73 | 102705 |
| 2022-11-30 | 83.74 | $87.31 | 287616 |
| 2022-11-29 | 83.36 | $85.06 | 122310 |
| 2022-11-28 | 83.19 | $84.75 | 132100 |
| 2022-11-25 | 83.02 | $85.51 | 28704 |
| 2022-11-23 | 82.76 | $85.26 | 96917 |
| 2022-11-22 | 82.50 | $85.57 | 114400 |
| 2022-11-21 | 82.17 | $84.50 | 98100 |
| 2022-11-18 | 81.93 | $85.36 | 75500 |
| 2022-11-17 | 81.57 | $84.76 | 117817 |
| 2022-11-16 | 81.23 | $84.72 | 148222 |
| 2022-11-15 | 80.86 | $84.58 | 177633 |
| 2022-11-14 | 80.47 | $82.63 | 169900 |
| 2022-11-11 | 80.24 | $85.51 | 141100 |
| 2022-11-10 | 79.69 | $85.46 | 192900 |
| 2022-11-09 | 79.08 | $80.35 | 172100 |
| 2022-11-08 | 78.95 | $80.53 | 109900 |
| 2022-11-07 | 78.78 | $80.22 | 129500 |
| 2022-11-04 | 78.63 | $79.35 | 175800 |
| 2022-11-03 | 78.55 | $77.91 | 148735 |
| 2022-11-02 | 78.62 | $78.53 | 143327 |
| 2022-11-01 | 78.63 | $80.33 | 147000 |
| 2022-10-31 | 78.45 | $80.47 | 124300 |
| 2022-10-28 | 78.24 | $82.24 | 161500 |
| 2022-10-27 | 77.82 | $80.48 | 112700 |
| 2022-10-26 | 77.54 | $81.15 | 137760 |
| 2022-10-25 | 77.16 | $79.77 | 170100 |
| 2022-10-24 | 76.89 | $79.01 | 219516 |
| 2022-10-21 | 76.66 | $77.61 | 77200 |
| 2022-10-20 | 76.56 | $76.02 | 92500 |
| 2022-10-19 | 76.62 | $76.32 | 77910 |
| 2022-10-18 | 76.65 | $77.26 | 159316 |
| 2022-10-17 | 76.59 | $76.99 | 127300 |
| 2022-10-14 | 76.54 | $74.83 | 121714 |
| 2022-10-13 | 76.72 | $76.62 | 142919 |
| 2022-10-12 | 76.73 | $74.50 | 118624 |
| 2022-10-11 | 76.97 | $74.80 | 176800 |
| 2022-10-10 | 77.20 | $74.96 | 67800 |
| 2022-10-07 | 77.43 | $75.32 | 126700 |
| 2022-10-06 | 77.66 | $76.27 | 159900 |
| 2022-10-05 | 77.80 | $79.07 | 220200 |
| 2022-10-04 | 77.67 | $80.17 | 259337 |
| 2022-10-03 | 77.41 | $78.05 | 190300 |
| 2022-09-30 | 77.34 | $75.24 | 269200 |
| 2022-09-29 | 77.56 | $75.32 | 117436 |
| 2022-09-28 | 77.79 | $77.08 | 184200 |
| 2022-09-27 | 77.87 | $74.01 | 164500 |
| 2022-09-26 | 78.28 | $74.86 | 201000 |
| 2022-09-23 | 78.63 | $74.82 | 121724 |
| 2022-09-22 | 79.04 | $75.69 | 92900 |
| 2022-09-21 | 79.39 | $76.41 | 86508 |
| 2022-09-20 | 79.70 | $77.17 | 93000 |
| 2022-09-19 | 79.97 | $78.30 | 104248 |
| 2022-09-16 | 80.14 | $78.26 | 195261 |
| 2022-09-15 | 80.34 | $77.80 | 88300 |
| 2022-09-14 | 80.61 | $78.59 | 79900 |
| 2022-09-13 | 80.82 | $78.89 | 73509 |
| 2022-09-12 | 81.03 | $81.82 | 148544 |
| 2022-09-09 | 80.94 | $80.62 | 116900 |
| 2022-09-08 | 80.98 | $78.73 | 105600 |
| 2022-09-07 | 81.21 | $78.81 | 101227 |
| 2022-09-06 | 81.47 | $77.37 | 115200 |
| 2022-09-02 | 81.90 | $78.03 | 117418 |
| 2022-09-01 | 82.30 | $77.90 | 146200 |
| 2022-08-31 | 82.77 | $79.20 | 114100 |
| 2022-08-30 | 83.14 | $79.19 | 62403 |
| 2022-08-29 | 83.56 | $80.16 | 114900 |
| 2022-08-26 | 83.92 | $80.28 | 161606 |
| 2022-08-25 | 84.30 | $82.97 | 91600 |
| 2022-08-24 | 84.44 | $81.93 | 73306 |
| 2022-08-23 | 84.70 | $82.45 | 63800 |
| 2022-08-22 | 84.94 | $82.79 | 102726 |
| 2022-08-19 | 85.17 | $83.47 | 111619 |
| 2022-08-18 | 85.35 | $85.52 | 79333 |
| 2022-08-17 | 85.33 | $85.91 | 76500 |
| 2022-08-16 | 85.27 | $87.29 | 92800 |
| 2022-08-15 | 85.05 | $86.33 | 64500 |
| 2022-08-12 | 84.92 | $86.37 | 49100 |
| 2022-08-11 | 84.77 | $85.60 | 71841 |
| 2022-08-10 | 84.68 | $86.27 | 126800 |
| 2022-08-09 | 84.51 | $84.41 | 104300 |
| 2022-08-08 | 84.52 | $86.29 | 97231 |
| 2022-08-05 | 84.34 | $86.42 | 82000 |
| 2022-08-04 | 84.12 | $87.09 | 105848 |
| 2022-08-03 | 83.80 | $86.06 | 84400 |
| 2022-08-02 | 83.57 | $85.47 | 105700 |
| 2022-08-01 | 83.37 | $85.61 | 95800 |
| 2022-07-29 | 83.13 | $85.72 | 133138 |
| 2022-07-28 | 82.86 | $85.13 | 162209 |
| 2022-07-27 | 82.62 | $85.21 | 183100 |
| 2022-07-26 | 82.35 | $83.04 | 158704 |
| 2022-07-25 | 82.27 | $84.25 | 325200 |
| 2022-07-22 | 82.07 | $84.31 | 130000 |
| 2022-07-21 | 81.83 | $85.55 | 92900 |
| 2022-07-20 | 81.44 | $84.62 | 90500 |
| 2022-07-19 | 81.10 | $83.72 | 154646 |
| 2022-07-18 | 80.83 | $82.90 | 170800 |
| 2022-07-15 | 80.61 | $81.75 | 141000 |
| 2022-07-14 | 80.49 | $82.03 | 173500 |
| 2022-07-13 | 80.33 | $82.21 | 187700 |
| 2022-07-12 | 80.13 | $81.33 | 285400 |
| 2022-07-11 | 80.00 | $80.23 | 137800 |
| 2022-07-08 | 79.98 | $82.04 | 101034 |
| 2022-07-07 | 79.76 | $81.68 | 121600 |
| 2022-07-06 | 79.56 | $81.16 | 153300 |
| 2022-07-05 | 79.39 | $79.05 | 160900 |
| 2022-07-01 | 79.43 | $80.10 | 53000 |
| 2022-06-30 | 79.35 | $79.66 | 165006 |
| 2022-06-29 | 79.32 | $79.33 | 101108 |
| 2022-06-28 | 79.32 | $79.71 | 202640 |
| 2022-06-27 | 79.28 | $80.31 | 116900 |
| 2022-06-24 | 79.17 | $80.43 | 218530 |
| 2022-06-23 | 79.04 | $77.89 | 167942 |
| 2022-06-22 | 79.16 | $75.96 | 122823 |
| 2022-06-21 | 79.50 | $76.28 | 152707 |
| 2022-06-17 | 79.84 | $75.17 | 243914 |
| 2022-06-16 | 80.33 | $74.15 | 183000 |
| 2022-06-15 | 80.98 | $76.09 | 134348 |
| 2022-06-14 | 81.49 | $75.05 | 150400 |
| 2022-06-13 | 82.17 | $76.16 | 147299 |
| 2022-06-10 | 82.81 | $78.83 | 188300 |
| 2022-06-09 | 83.22 | $81.82 | 89908 |
| 2022-06-08 | 83.37 | $83.55 | 81200 |
| 2022-06-07 | 83.35 | $84.78 | 92203 |
| 2022-06-06 | 83.20 | $85.40 | 105948 |
| 2022-06-03 | 82.97 | $84.35 | 123129 |
| 2022-06-02 | 82.83 | $85.46 | 125708 |
| 2022-06-01 | 82.55 | $84.77 | 116400 |
| 2022-05-31 | 82.31 | $85.43 | 286800 |
| 2022-05-27 | 81.99 | $85.35 | 209600 |
| 2022-05-26 | 81.63 | $82.92 | 178631 |
| 2022-05-25 | 81.50 | $82.96 | 111823 |
| 2022-05-24 | 81.34 | $83.11 | 146800 |
| 2022-05-23 | 81.16 | $84.41 | 108500 |
| 2022-05-20 | 80.81 | $83.44 | 262104 |
| 2022-05-19 | 80.54 | $82.71 | 185249 |
| 2022-05-18 | 80.31 | $80.72 | 176441 |
| 2022-05-17 | 80.27 | $81.84 | 152000 |
| 2022-05-16 | 80.10 | $81.61 | 156800 |
| 2022-05-13 | 79.94 | $80.86 | 196900 |
| 2022-05-12 | 79.85 | $77.81 | 260800 |
| 2022-05-11 | 80.06 | $77.83 | 245210 |
| 2022-05-10 | 80.29 | $78.34 | 206802 |
| 2022-05-09 | 80.50 | $78.82 | 206900 |
| 2022-05-06 | 80.68 | $79.50 | 209800 |
| 2022-05-05 | 80.80 | $79.39 | 156000 |
| 2022-05-04 | 80.95 | $82.38 | 157000 |
| 2022-05-03 | 80.80 | $81.71 | 203343 |
| 2022-05-02 | 80.70 | $79.81 | 167900 |
| 2022-04-29 | 80.80 | $79.73 | 222700 |
| 2022-04-28 | 80.91 | $81.26 | 187700 |
| 2022-04-27 | 80.87 | $80.38 | 253600 |
| 2022-04-26 | 80.92 | $79.48 | 249124 |
| 2022-04-25 | 81.08 | $80.96 | 205000 |
| 2022-04-22 | 81.09 | $80.14 | 154100 |
| 2022-04-21 | 81.19 | $82.57 | 177226 |
| 2022-04-20 | 81.04 | $81.70 | 105800 |
| 2022-04-19 | 80.97 | $81.24 | 138100 |
| 2022-04-18 | 80.95 | $79.83 | 220600 |
| 2022-04-14 | 81.06 | $80.38 | 84029 |
| 2022-04-13 | 81.14 | $81.31 | 231620 |
| 2022-04-12 | 81.12 | $80.58 | 140300 |
| 2022-04-11 | 81.17 | $80.60 | 139427 |
| 2022-04-08 | 81.24 | $81.22 | 132932 |
| 2022-04-07 | 81.24 | $81.57 | 160814 |
| 2022-04-06 | 81.20 | $81.89 | 186546 |
| 2022-04-05 | 81.13 | $82.82 | 247540 |
| 2022-04-04 | 80.95 | $80.74 | 145541 |
| 2022-04-01 | 80.97 | $79.31 | 244708 |
| 2022-03-31 | 81.15 | $79.83 | 151243 |
| 2022-03-30 | 81.29 | $81.01 | 169805 |
| 2022-03-29 | 81.32 | $81.03 | 135544 |
| 2022-03-28 | 81.35 | $80.64 | 128742 |
| 2022-03-25 | 81.42 | $80.44 | 194339 |
| 2022-03-24 | 81.52 | $81.02 | 277200 |
| 2022-03-23 | 81.58 | $79.82 | 187300 |
| 2022-03-22 | 81.76 | $81.57 | 211200 |
| 2022-03-21 | 81.78 | $82.33 | 221221 |
| 2022-03-18 | 81.72 | $82.63 | 156800 |
| 2022-03-17 | 81.63 | $82.82 | 125941 |
| 2022-03-16 | 81.50 | $81.53 | 182313 |
| 2022-03-15 | 81.50 | $79.59 | 176800 |
| 2022-03-14 | 81.70 | $80.01 | 120219 |
| 2022-03-11 | 81.88 | $80.62 | 194919 |
| 2022-03-10 | 82.01 | $81.30 | 233229 |
| 2022-03-09 | 82.09 | $80.90 | 194546 |
| 2022-03-08 | 82.21 | $78.21 | 621521 |
| 2022-03-07 | 82.64 | $79.66 | 228240 |
| 2022-03-04 | 82.95 | $80.82 | 165518 |
| 2022-03-03 | 83.17 | $82.60 | 184232 |
| 2022-03-02 | 83.23 | $82.60 | 163610 |
| 2022-03-01 | 83.30 | $81.02 | 179600 |
| 2022-02-28 | 83.54 | $81.96 | 117100 |
| 2022-02-25 | 83.71 | $82.46 | 153715 |
| 2022-02-24 | 83.84 | $81.45 | 229411 |
| 2022-02-23 | 84.09 | $80.10 | 161100 |
| 2022-02-22 | 84.51 | $81.56 | 178347 |
| 2022-02-18 | 84.82 | $82.77 | 182300 |
| 2022-02-17 | 85.03 | $83.23 | 142600 |
| 2022-02-16 | 85.22 | $85.09 | 212213 |
| 2022-02-15 | 85.24 | $84.59 | 196912 |
| 2022-02-14 | 85.31 | $84.05 | 192230 |
| 2022-02-11 | 85.44 | $83.89 | 160800 |
| 2022-02-10 | 85.60 | $86.13 | 152234 |
| 2022-02-09 | 85.55 | $87.69 | 124600 |
| 2022-02-08 | 85.32 | $85.65 | 231224 |
| 2022-02-07 | 85.29 | $87.24 | 159200 |
| 2022-02-04 | 85.08 | $87.44 | 234146 |
| 2022-02-03 | 84.83 | $86.34 | 216500 |
| 2022-02-02 | 84.67 | $88.59 | 405600 |
| 2022-02-01 | 84.26 | $86.16 | 417432 |
| 2022-01-31 | 84.06 | $85.37 | 453737 |
| 2022-01-28 | 83.92 | $82.68 | 184345 |
| 2022-01-27 | 84.05 | $80.59 | 174100 |
| 2022-01-26 | 84.42 | $80.97 | 185300 |
| 2022-01-25 | 84.78 | $80.79 | 246129 |
| 2022-01-24 | 85.20 | $83.39 | 228139 |
| 2022-01-21 | 85.39 | $83.54 | 208200 |
| 2022-01-20 | 85.58 | $84.47 | 219500 |
| 2022-01-19 | 85.70 | $84.87 | 307509 |
| 2022-01-18 | 85.79 | $86.64 | 433800 |
| 2022-01-14 | 85.70 | $85.68 | 297200 |
| 2022-01-13 | 85.70 | $84.98 | 261012 |
| 2022-01-12 | 85.78 | $83.97 | 260812 |
| 2022-01-11 | 85.97 | $83.02 | 370400 |
| 2022-01-10 | 86.28 | $83.25 | 260208 |
| 2022-01-07 | 86.60 | $84.09 | 227619 |
| 2022-01-06 | 86.86 | $85.35 | 175004 |
| 2022-01-05 | 87.02 | $85.71 | 213600 |
| 2022-01-04 | 87.16 | $88.17 | 146400 |
| 2022-01-03 | 87.05 | $88.70 | 67800 |
| 2021-12-31 | 86.88 | $88.50 | 102517 |
| 2021-12-30 | 86.71 | $88.32 | 100600 |
| 2021-12-29 | 86.54 | $88.47 | 135800 |
| 2021-12-28 | 86.34 | $88.64 | 78600 |
| 2021-12-27 | 86.09 | $88.75 | 92000 |
| 2021-12-23 | 85.81 | $87.25 | 73800 |
| 2021-12-22 | 85.66 | $87.02 | 68400 |
| 2021-12-21 | 85.52 | $86.09 | 149200 |
| 2021-12-20 | 85.46 | $84.45 | 161104 |
| 2021-12-17 | 85.57 | $84.86 | 316140 |
| 2021-12-16 | 85.64 | $84.11 | 387342 |
| 2021-12-15 | 85.80 | $85.33 | 168231 |
| 2021-12-14 | 85.85 | $83.78 | 264800 |
| 2021-12-13 | 86.07 | $86.26 | 346537 |
| 2021-12-10 | 86.05 | $85.51 | 150900 |
| 2021-12-09 | 86.11 | $84.37 | 106146 |
| 2021-12-08 | 86.29 | $86.28 | 223000 |
| 2021-12-07 | 86.29 | $86.48 | 487500 |
| 2021-12-06 | 86.27 | $86.29 | 155000 |
| 2021-12-03 | 86.27 | $84.94 | 159100 |
| 2021-12-02 | 86.41 | $85.93 | 148600 |
| 2021-12-01 | 86.46 | $83.63 | 295700 |
| 2021-11-30 | 86.76 | $83.48 | 304900 |
| 2021-11-29 | 87.10 | $84.22 | 148437 |
| 2021-11-26 | 87.41 | $83.69 | 146701 |
| 2021-11-24 | 87.80 | $85.39 | 124600 |
| 2021-11-23 | 88.05 | $85.60 | 151146 |
| 2021-11-22 | 88.31 | $85.12 | 173819 |
| 2021-11-19 | 88.65 | $86.21 | 421347 |
| 2021-11-18 | 88.90 | $86.24 | 709700 |
| 2021-11-17 | 89.18 | $86.12 | 389728 |
| 2021-11-16 | 89.51 | $86.80 | 597700 |
| 2021-11-15 | 89.79 | $88.35 | 240445 |
| 2021-11-12 | 89.94 | $89.05 | 134900 |
| 2021-11-11 | 90.04 | $89.07 | 119229 |
| 2021-11-10 | 90.14 | $87.89 | 163500 |
| 2021-11-09 | 90.38 | $92.23 | 128400 |
| 2021-11-08 | 90.18 | $91.00 | 101200 |
| 2021-11-05 | 90.09 | $91.28 | 167826 |
| 2021-11-04 | 89.97 | $90.11 | 100320 |
| 2021-11-03 | 89.96 | $90.31 | 49639 |
| 2021-11-02 | 89.92 | $90.14 | 222711 |
| 2021-11-01 | 89.89 | $89.22 | 102000 |
| 2021-10-29 | 89.97 | $89.39 | 225914 |
| 2021-10-28 | 90.03 | $89.85 | 93200 |
| 2021-10-27 | 90.04 | $89.17 | 82900 |
| 2021-10-26 | 90.14 | $91.12 | 76400 |
| 2021-10-25 | 90.03 | $92.28 | 77600 |
| 2021-10-22 | 89.80 | $92.47 | 97822 |
| 2021-10-21 | 89.52 | $92.77 | 58900 |
| 2021-10-20 | 89.17 | $92.97 | 144616 |
| 2021-10-19 | 88.77 | $91.95 | 92900 |
| 2021-10-18 | 88.44 | $90.78 | 82600 |
| 2021-10-15 | 88.19 | $90.52 | 78200 |
| 2021-10-14 | 87.95 | $90.09 | 81000 |
| 2021-10-13 | 87.72 | $88.90 | 113843 |
| 2021-10-12 | 87.60 | $86.88 | 85500 |
| 2021-10-11 | 87.67 | $87.29 | 47034 |
| 2021-10-08 | 87.71 | $87.71 | 147404 |
| 2021-10-07 | 87.71 | $87.34 | 97409 |
| 2021-10-06 | 87.75 | $85.84 | 162900 |
| 2021-10-05 | 87.95 | $85.15 | 189411 |
| 2021-10-04 | 88.25 | $85.08 | 136000 |
| 2021-10-01 | 88.58 | $85.46 | 230300 |
| 2021-09-30 | 88.91 | $84.76 | 157600 |
| 2021-09-29 | 89.35 | $85.79 | 145822 |
| 2021-09-28 | 89.72 | $86.61 | 242100 |
| 2021-09-27 | 90.05 | $90.60 | 96800 |
| 2021-09-24 | 89.99 | $91.94 | 96100 |
| 2021-09-23 | 89.79 | $91.52 | 364600 |
| 2021-09-22 | 89.61 | $89.65 | 100100 |
| 2021-09-21 | 89.60 | $88.59 | 129222 |
| 2021-09-20 | 89.71 | $88.21 | 659800 |
| 2021-09-17 | 89.87 | $88.06 | 258300 |
| 2021-09-16 | 90.06 | $88.82 | 98400 |
| 2021-09-15 | 90.19 | $89.79 | 99101 |
| 2021-09-14 | 90.23 | $89.53 | 201221 |
| 2021-09-13 | 90.30 | $91.08 | 104000 |
| 2021-09-10 | 90.22 | $90.97 | 350700 |
| 2021-09-09 | 90.14 | $90.96 | 134543 |
| 2021-09-08 | 90.05 | $91.30 | 116800 |
| 2021-09-07 | 89.92 | $91.66 | 152249 |
| 2021-09-03 | 89.74 | $92.02 | 147700 |
| 2021-09-02 | 89.50 | $92.93 | 192721 |
| 2021-09-01 | 89.14 | $91.32 | 224304 |
| 2021-08-31 | 88.91 | $89.36 | 139800 |
| 2021-08-30 | 88.86 | $89.49 | 203844 |
| 2021-08-27 | 88.80 | $87.51 | 148905 |
| 2021-08-26 | 88.93 | $86.45 | 172749 |
| 2021-08-25 | 89.19 | $87.50 | 112217 |
| 2021-08-24 | 89.37 | $88.67 | 215328 |
| 2021-08-23 | 89.45 | $88.58 | 124847 |
| 2021-08-20 | 89.54 | $88.37 | 244800 |
| 2021-08-19 | 89.66 | $87.68 | 195600 |
| 2021-08-18 | 89.87 | $88.04 | 154500 |
| 2021-08-17 | 90.06 | $88.80 | 122000 |
| 2021-08-16 | 90.19 | $89.39 | 145700 |
| 2021-08-13 | 90.28 | $89.83 | 92500 |
| 2021-08-12 | 90.32 | $89.48 | 78806 |
| 2021-08-11 | 90.41 | $89.23 | 117900 |
| 2021-08-10 | 90.54 | $90.25 | 105400 |
| 2021-08-09 | 90.57 | $89.72 | 70600 |
| 2021-08-06 | 90.66 | $90.68 | 130200 |
| 2021-08-05 | 90.65 | $90.13 | 90237 |
| 2021-08-04 | 90.71 | $89.50 | 82800 |
| 2021-08-03 | 90.84 | $90.95 | 133400 |
| 2021-08-02 | 90.82 | $90.53 | 43048 |
| 2021-07-30 | 90.85 | $90.93 | 129740 |
| 2021-07-29 | 90.85 | $90.16 | 74709 |
| 2021-07-28 | 90.92 | $89.93 | 221000 |
| 2021-07-27 | 91.02 | $92.09 | 88900 |
| 2021-07-26 | 90.91 | $91.69 | 84600 |
| 2021-07-23 | 90.83 | $92.12 | 114800 |
| 2021-07-22 | 90.69 | $90.74 | 98000 |
| 2021-07-21 | 90.69 | $90.12 | 109900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
66.30
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
64.37
Average
94.19
Maximum
119.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.30 | $68.12 | 761000 |
| 2026-07-16 | 66.02 | $68.14 | 375649 |
| 2026-07-15 | 65.72 | $65.90 | 264745 |
| 2026-07-14 | 65.64 | $65.56 | 481003 |
| 2026-07-13 | 65.60 | $67.75 | 406926 |
| 2026-07-10 | 65.34 | $67.06 | 497100 |
| 2026-07-09 | 65.15 | $66.89 | 301200 |
| 2026-07-08 | 64.98 | $66.30 | 541136 |
| 2026-07-07 | 64.86 | $67.48 | 405026 |
| 2026-07-06 | 64.63 | $66.35 | 394100 |
| 2026-07-02 | 64.52 | $66.48 | 648423 |
| 2026-07-01 | 64.39 | $65.47 | 274400 |
| 2026-06-30 | 64.37 | $64.57 | 415300 |
| 2026-06-29 | 64.47 | $63.73 | 557000 |
| 2026-06-26 | 64.68 | $64.46 | 483718 |
| 2026-06-25 | 64.84 | $62.24 | 724600 |
| 2026-06-24 | 65.23 | $63.09 | 1.1M |
| 2026-06-23 | 65.56 | $62.30 | 778717 |
| 2026-06-22 | 65.98 | $61.33 | 843554 |
| 2026-06-18 | 66.52 | $61.28 | 954225 |
| 2026-06-17 | 67.09 | $66.07 | 456467 |
| 2026-06-16 | 67.19 | $66.84 | 461918 |
| 2026-06-15 | 67.21 | $65.78 | 378600 |
| 2026-06-12 | 67.32 | $66.69 | 265100 |
| 2026-06-11 | 67.32 | $66.92 | 450839 |
| 2026-06-10 | 67.27 | $66.85 | 355100 |
| 2026-06-09 | 67.22 | $67.15 | 387432 |
| 2026-06-08 | 67.13 | $66.57 | 429427 |
| 2026-06-05 | 67.10 | $67.28 | 415132 |
| 2026-06-04 | 67.00 | $67.43 | 469000 |
| 2026-06-03 | 66.89 | $66.25 | 433613 |
| 2026-06-02 | 66.90 | $69.34 | 479600 |
| 2026-06-01 | 66.60 | $71.16 | 529335 |
| 2026-05-29 | 66.10 | $69.78 | 343215 |
| 2026-05-28 | 65.71 | $67.63 | 382701 |
| 2026-05-27 | 65.52 | $67.04 | 425439 |
| 2026-05-26 | 65.41 | $66.94 | 405705 |
| 2026-05-22 | 65.35 | $66.97 | 385637 |
| 2026-05-21 | 65.31 | $66.01 | 496549 |
| 2026-05-20 | 65.39 | $65.40 | 387800 |
| 2026-05-19 | 65.59 | $64.69 | 543400 |
| 2026-05-18 | 65.91 | $65.08 | 337334 |
| 2026-05-15 | 66.25 | $63.11 | 451100 |
| 2026-05-14 | 66.84 | $62.31 | 670122 |
| 2026-05-13 | 67.57 | $62.02 | 700537 |
| 2026-05-12 | 68.38 | $63.19 | 662200 |
| 2026-05-11 | 69.13 | $65.46 | 551100 |
| 2026-05-08 | 69.70 | $68.21 | 326223 |
| 2026-05-07 | 70.02 | $68.09 | 502435 |
| 2026-05-06 | 70.36 | $66.67 | 330000 |
| 2026-05-05 | 70.86 | $66.96 | 388300 |
| 2026-05-04 | 71.36 | $66.52 | 520007 |
| 2026-05-01 | 71.94 | $66.58 | 604400 |
| 2026-04-30 | 72.54 | $65.44 | 747300 |
| 2026-04-29 | 73.29 | $65.59 | 1.9M |
| 2026-04-28 | 74.05 | $73.51 | 601727 |
| 2026-04-27 | 74.06 | $73.47 | 451036 |
| 2026-04-24 | 74.06 | $72.70 | 418500 |
| 2026-04-23 | 74.14 | $73.01 | 509412 |
| 2026-04-22 | 74.18 | $76.38 | 406800 |
| 2026-04-21 | 73.88 | $76.80 | 757010 |
| 2026-04-20 | 73.53 | $76.94 | 456549 |
| 2026-04-17 | 73.14 | $76.23 | 619528 |
| 2026-04-16 | 72.80 | $75.27 | 412248 |
| 2026-04-15 | 72.53 | $74.07 | 299740 |
| 2026-04-14 | 72.37 | $73.50 | 437800 |
| 2026-04-13 | 72.26 | $73.41 | 427206 |
| 2026-04-10 | 72.14 | $69.76 | 486500 |
| 2026-04-09 | 72.39 | $70.30 | 455000 |
| 2026-04-08 | 72.59 | $71.98 | 474447 |
| 2026-04-07 | 72.65 | $72.68 | 323070 |
| 2026-04-06 | 72.65 | $73.56 | 281038 |
| 2026-04-02 | 72.58 | $73.98 | 413600 |
| 2026-04-01 | 72.48 | $72.27 | 477735 |
| 2026-03-31 | 72.54 | $73.10 | 458944 |
| 2026-03-30 | 72.53 | $72.58 | 477600 |
| 2026-03-27 | 72.56 | $71.05 | 335100 |
| 2026-03-26 | 72.75 | $72.78 | 326700 |
| 2026-03-25 | 72.78 | $72.44 | 397542 |
| 2026-03-24 | 72.84 | $71.89 | 466533 |
| 2026-03-23 | 72.94 | $73.92 | 652900 |
| 2026-03-20 | 72.83 | $72.80 | 459144 |
| 2026-03-19 | 72.84 | $71.90 | 402400 |
| 2026-03-18 | 72.94 | $71.51 | 260700 |
| 2026-03-17 | 73.09 | $71.88 | 338600 |
| 2026-03-16 | 73.21 | $72.17 | 333041 |
| 2026-03-13 | 73.32 | $71.60 | 269000 |
| 2026-03-12 | 73.50 | $72.07 | 450400 |
| 2026-03-11 | 73.64 | $73.04 | 439100 |
| 2026-03-10 | 73.74 | $74.13 | 376244 |
| 2026-03-09 | 73.76 | $75.75 | 480541 |
| 2026-03-06 | 73.66 | $76.05 | 586600 |
| 2026-03-05 | 73.57 | $75.13 | 431300 |
| 2026-03-04 | 73.60 | $73.01 | 389600 |
| 2026-03-03 | 73.86 | $73.26 | 648100 |
| 2026-03-02 | 74.16 | $72.38 | 616016 |
| 2026-02-27 | 74.61 | $73.36 | 434836 |
| 2026-02-26 | 75.02 | $73.22 | 521336 |
| 2026-02-25 | 75.52 | $70.93 | 442140 |
| 2026-02-24 | 76.31 | $70.60 | 502708 |
| 2026-02-23 | 77.22 | $71.30 | 518000 |
| 2026-02-20 | 78.15 | $74.32 | 726300 |
| 2026-02-19 | 78.86 | $73.73 | 474614 |
| 2026-02-18 | 79.69 | $73.88 | 485026 |
| 2026-02-17 | 80.57 | $73.38 | 772843 |
| 2026-02-13 | 81.59 | $74.53 | 731200 |
| 2026-02-12 | 82.59 | $75.20 | 825233 |
| 2026-02-11 | 83.61 | $75.40 | 720411 |
| 2026-02-10 | 84.71 | $80.94 | 792100 |
| 2026-02-09 | 85.34 | $81.06 | 519807 |
| 2026-02-06 | 86.02 | $82.73 | 404026 |
| 2026-02-05 | 86.60 | $82.66 | 798188 |
| 2026-02-04 | 87.23 | $82.71 | 681700 |
| 2026-02-03 | 87.90 | $79.65 | 818643 |
| 2026-02-02 | 88.92 | $86.62 | 554800 |
| 2026-01-30 | 89.29 | $85.78 | 498465 |
| 2026-01-29 | 89.78 | $85.70 | 818800 |
| 2026-01-28 | 90.31 | $86.35 | 923752 |
| 2026-01-27 | 90.81 | $88.23 | 446020 |
| 2026-01-26 | 91.16 | $89.19 | 313109 |
| 2026-01-23 | 91.44 | $89.36 | 283384 |
| 2026-01-22 | 91.72 | $88.33 | 245200 |
| 2026-01-21 | 92.13 | $87.95 | 418204 |
| 2026-01-20 | 92.59 | $87.32 | 444900 |
| 2026-01-16 | 93.14 | $91.80 | 296911 |
| 2026-01-15 | 93.26 | $92.64 | 217200 |
| 2026-01-14 | 93.30 | $94.68 | 295100 |
| 2026-01-13 | 93.12 | $93.89 | 245349 |
| 2026-01-12 | 93.00 | $94.81 | 172300 |
| 2026-01-09 | 92.78 | $93.82 | 306813 |
| 2026-01-08 | 92.63 | $94.41 | 323500 |
| 2026-01-07 | 92.40 | $91.99 | 275230 |
| 2026-01-06 | 92.40 | $92.82 | 202400 |
| 2026-01-05 | 92.32 | $91.03 | 295631 |
| 2026-01-02 | 92.41 | $91.14 | 287019 |
| 2025-12-31 | 92.48 | $92.30 | 407733 |
| 2025-12-30 | 92.42 | $92.98 | 233300 |
| 2025-12-29 | 92.28 | $93.81 | 258600 |
| 2025-12-26 | 92.03 | $93.84 | 171411 |
| 2025-12-24 | 91.75 | $93.83 | 136937 |
| 2025-12-23 | 91.45 | $93.42 | 299546 |
| 2025-12-22 | 91.17 | $93.22 | 320025 |
| 2025-12-19 | 90.88 | $92.64 | 319722 |
| 2025-12-18 | 90.61 | $92.25 | 347820 |
| 2025-12-17 | 90.35 | $92.29 | 555435 |
| 2025-12-16 | 90.06 | $90.91 | 360700 |
| 2025-12-15 | 89.88 | $90.98 | 340631 |
| 2025-12-12 | 89.67 | $90.76 | 290200 |
| 2025-12-11 | 89.46 | $90.26 | 322200 |
| 2025-12-10 | 89.29 | $90.13 | 346065 |
| 2025-12-09 | 89.12 | $90.20 | 316228 |
| 2025-12-08 | 88.92 | $90.63 | 372712 |
| 2025-12-05 | 88.66 | $92.26 | 488300 |
| 2025-12-04 | 88.20 | $91.49 | 470016 |
| 2025-12-03 | 87.81 | $89.51 | 224828 |
| 2025-12-02 | 87.59 | $88.77 | 214600 |
| 2025-12-01 | 87.43 | $88.27 | 302000 |
| 2025-11-28 | 87.31 | $88.53 | 181900 |
| 2025-11-26 | 87.16 | $88.39 | 249700 |
| 2025-11-25 | 87.02 | $89.19 | 297224 |
| 2025-11-24 | 86.79 | $87.90 | 592700 |
| 2025-11-21 | 86.68 | $87.67 | 325243 |
| 2025-11-20 | 86.59 | $86.03 | 246200 |
| 2025-11-19 | 86.67 | $86.52 | 307820 |
| 2025-11-18 | 86.71 | $86.07 | 318103 |
| 2025-11-17 | 86.80 | $86.11 | 325718 |
| 2025-11-14 | 86.89 | $86.85 | 323700 |
| 2025-11-13 | 86.91 | $87.75 | 265447 |
| 2025-11-12 | 86.84 | $87.44 | 489800 |
| 2025-11-11 | 86.80 | $86.75 | 224642 |
| 2025-11-10 | 86.84 | $85.71 | 425516 |
| 2025-11-07 | 86.99 | $86.18 | 530101 |
| 2025-11-06 | 87.11 | $84.81 | 444102 |
| 2025-11-05 | 87.39 | $89.60 | 580300 |
| 2025-11-04 | 87.22 | $85.37 | 508225 |
| 2025-11-03 | 87.48 | $86.62 | 360300 |
| 2025-10-31 | 87.64 | $87.00 | 337674 |
| 2025-10-30 | 87.79 | $87.10 | 495300 |
| 2025-10-29 | 87.94 | $85.95 | 504037 |
| 2025-10-28 | 88.22 | $88.17 | 216200 |
| 2025-10-27 | 88.30 | $87.98 | 488347 |
| 2025-10-24 | 88.39 | $87.32 | 184200 |
| 2025-10-23 | 88.56 | $88.27 | 287954 |
| 2025-10-22 | 88.63 | $87.66 | 340640 |
| 2025-10-21 | 88.78 | $87.27 | 309446 |
| 2025-10-20 | 88.99 | $87.07 | 248400 |
| 2025-10-17 | 89.24 | $87.10 | 289200 |
| 2025-10-16 | 89.52 | $87.08 | 417612 |
| 2025-10-15 | 89.82 | $86.49 | 398006 |
| 2025-10-14 | 90.21 | $90.15 | 283532 |
| 2025-10-13 | 90.27 | $89.47 | 134302 |
| 2025-10-10 | 90.41 | $88.80 | 312607 |
| 2025-10-09 | 90.64 | $90.58 | 233534 |
| 2025-10-08 | 90.71 | $91.02 | 287035 |
| 2025-10-07 | 90.75 | $90.56 | 199008 |
| 2025-10-06 | 90.86 | $91.10 | 342600 |
| 2025-10-03 | 90.94 | $91.65 | 273100 |
| 2025-10-02 | 90.99 | $90.26 | 274630 |
| 2025-10-01 | 91.20 | $89.98 | 442329 |
| 2025-09-30 | 91.47 | $89.13 | 482346 |
| 2025-09-29 | 91.85 | $88.93 | 461522 |
| 2025-09-26 | 92.30 | $88.14 | 675055 |
| 2025-09-25 | 92.85 | $88.38 | 441870 |
| 2025-09-24 | 93.43 | $91.73 | 250300 |
| 2025-09-23 | 93.70 | $90.85 | 352929 |
| 2025-09-22 | 94.07 | $93.49 | 317809 |
| 2025-09-19 | 94.22 | $92.61 | 376300 |
| 2025-09-18 | 94.45 | $92.26 | 292217 |
| 2025-09-17 | 94.74 | $92.44 | 197300 |
| 2025-09-16 | 95.01 | $93.80 | 203305 |
| 2025-09-15 | 95.16 | $93.08 | 312700 |
| 2025-09-12 | 95.39 | $93.32 | 199505 |
| 2025-09-11 | 95.59 | $94.26 | 354300 |
| 2025-09-10 | 95.71 | $92.80 | 291692 |
| 2025-09-09 | 95.97 | $95.57 | 232330 |
| 2025-09-08 | 95.97 | $96.54 | 241590 |
| 2025-09-05 | 95.87 | $96.73 | 183203 |
| 2025-09-04 | 95.75 | $95.29 | 375222 |
| 2025-09-03 | 95.77 | $96.43 | 347500 |
| 2025-09-02 | 95.69 | $96.67 | 290175 |
| 2025-08-29 | 95.59 | $97.18 | 241833 |
| 2025-08-28 | 95.42 | $96.42 | 336300 |
| 2025-08-27 | 95.34 | $96.48 | 226200 |
| 2025-08-26 | 95.24 | $95.16 | 386109 |
| 2025-08-25 | 95.30 | $95.72 | 324913 |
| 2025-08-22 | 95.33 | $96.96 | 369690 |
| 2025-08-21 | 95.25 | $94.84 | 271924 |
| 2025-08-20 | 95.41 | $94.78 | 387200 |
| 2025-08-19 | 95.61 | $95.14 | 330642 |
| 2025-08-18 | 95.80 | $94.09 | 255900 |
| 2025-08-15 | 96.13 | $93.98 | 336945 |
| 2025-08-14 | 96.49 | $93.84 | 422900 |
| 2025-08-13 | 96.90 | $95.66 | 656500 |
| 2025-08-12 | 97.16 | $93.99 | 449632 |
| 2025-08-11 | 97.60 | $95.14 | 297410 |
| 2025-08-08 | 97.97 | $95.93 | 274106 |
| 2025-08-07 | 98.28 | $95.15 | 317526 |
| 2025-08-06 | 98.70 | $96.58 | 282423 |
| 2025-08-05 | 99.02 | $97.53 | 483064 |
| 2025-08-04 | 99.27 | $96.97 | 244500 |
| 2025-08-01 | 99.61 | $95.48 | 324100 |
| 2025-07-31 | 100.15 | $96.43 | 478434 |
| 2025-07-30 | 100.63 | $97.07 | 770074 |
| 2025-07-29 | 101.10 | $99.91 | 427016 |
| 2025-07-28 | 101.32 | $99.85 | 293100 |
| 2025-07-25 | 101.56 | $101.11 | 204000 |
| 2025-07-24 | 101.69 | $101.51 | 375100 |
| 2025-07-23 | 101.80 | $102.30 | 224200 |
| 2025-07-22 | 101.85 | $101.29 | 198400 |
| 2025-07-21 | 102.02 | $100.33 | 336417 |
| 2025-07-18 | 102.30 | $99.51 | 294500 |
| 2025-07-17 | 102.69 | $100.42 | 305647 |
| 2025-07-16 | 103.04 | $101.02 | 186837 |
| 2025-07-15 | 103.36 | $100.20 | 242518 |
| 2025-07-14 | 103.81 | $101.11 | 201000 |
| 2025-07-11 | 104.20 | $100.57 | 251939 |
| 2025-07-10 | 104.69 | $102.37 | 248100 |
| 2025-07-09 | 105.03 | $102.79 | 305921 |
| 2025-07-08 | 105.36 | $103.45 | 293200 |
| 2025-07-07 | 105.65 | $104.25 | 290800 |
| 2025-07-03 | 105.88 | $106.19 | 96405 |
| 2025-07-02 | 105.93 | $105.26 | 168926 |
| 2025-07-01 | 106.07 | $105.86 | 165900 |
| 2025-06-30 | 106.16 | $104.83 | 237403 |
| 2025-06-27 | 106.37 | $103.33 | 360807 |
| 2025-06-26 | 106.74 | $104.08 | 289341 |
| 2025-06-25 | 107.05 | $103.50 | 290543 |
| 2025-06-24 | 107.43 | $105.53 | 257530 |
| 2025-06-23 | 107.63 | $106.07 | 236600 |
| 2025-06-20 | 107.78 | $105.34 | 363200 |
| 2025-06-18 | 108.01 | $107.30 | 182600 |
| 2025-06-17 | 108.06 | $107.85 | 146100 |
| 2025-06-16 | 108.06 | $109.00 | 182023 |
| 2025-06-13 | 107.94 | $108.19 | 218027 |
| 2025-06-12 | 107.90 | $109.59 | 321600 |
| 2025-06-11 | 107.72 | $108.74 | 203700 |
| 2025-06-10 | 107.61 | $108.72 | 245824 |
| 2025-06-09 | 107.49 | $107.95 | 222435 |
| 2025-06-06 | 107.44 | $107.84 | 137400 |
| 2025-06-05 | 107.40 | $107.65 | 200700 |
| 2025-06-04 | 107.36 | $107.77 | 250800 |
| 2025-06-03 | 107.30 | $105.86 | 350121 |
| 2025-06-02 | 107.42 | $107.57 | 313002 |
| 2025-05-30 | 107.36 | $107.56 | 212300 |
| 2025-05-29 | 107.29 | $107.64 | 183549 |
| 2025-05-28 | 107.20 | $107.10 | 191922 |
| 2025-05-27 | 107.16 | $108.27 | 250900 |
| 2025-05-23 | 107.00 | $106.36 | 257431 |
| 2025-05-22 | 107.02 | $106.71 | 177000 |
| 2025-05-21 | 107.00 | $107.59 | 205000 |
| 2025-05-20 | 106.88 | $108.25 | 177000 |
| 2025-05-19 | 106.69 | $108.08 | 88238 |
| 2025-05-16 | 106.49 | $108.26 | 212300 |
| 2025-05-15 | 106.26 | $107.91 | 158919 |
| 2025-05-14 | 106.05 | $106.83 | 189900 |
| 2025-05-13 | 105.92 | $107.56 | 248904 |
| 2025-05-12 | 105.71 | $107.89 | 229100 |
| 2025-05-09 | 105.43 | $105.95 | 168047 |
| 2025-05-08 | 105.30 | $106.23 | 225900 |
| 2025-05-07 | 105.12 | $106.00 | 165748 |
| 2025-05-06 | 104.92 | $104.85 | 174911 |
| 2025-05-05 | 104.79 | $105.11 | 150414 |
| 2025-05-02 | 104.59 | $104.92 | 302500 |
| 2025-05-01 | 104.40 | $104.37 | 364402 |
| 2025-04-30 | 104.24 | $106.06 | 501323 |
| 2025-04-29 | 103.90 | $107.05 | 556536 |
| 2025-04-28 | 103.42 | $105.91 | 235900 |
| 2025-04-25 | 103.02 | $105.47 | 279600 |
| 2025-04-24 | 102.64 | $105.56 | 285630 |
| 2025-04-23 | 102.21 | $104.51 | 323234 |
| 2025-04-22 | 101.88 | $105.76 | 202100 |
| 2025-04-21 | 101.39 | $104.23 | 196400 |
| 2025-04-17 | 101.03 | $105.23 | 309300 |
| 2025-04-16 | 100.53 | $104.16 | 366200 |
| 2025-04-15 | 100.14 | $103.16 | 202730 |
| 2025-04-14 | 99.85 | $103.06 | 258800 |
| 2025-04-11 | 99.57 | $101.83 | 410300 |
| 2025-04-10 | 99.41 | $98.21 | 452347 |
| 2025-04-09 | 99.60 | $101.88 | 447508 |
| 2025-04-08 | 99.46 | $96.50 | 475001 |
| 2025-04-07 | 99.86 | $96.92 | 799500 |
| 2025-04-04 | 100.26 | $96.47 | 428300 |
| 2025-04-03 | 100.75 | $100.34 | 367032 |
| 2025-04-02 | 100.88 | $102.10 | 480300 |
| 2025-04-01 | 100.84 | $100.79 | 380244 |
| 2025-03-31 | 100.95 | $99.83 | 294800 |
| 2025-03-28 | 101.16 | $98.12 | 164945 |
| 2025-03-27 | 101.56 | $99.26 | 197149 |
| 2025-03-26 | 101.90 | $100.18 | 208100 |
| 2025-03-25 | 102.21 | $101.11 | 241200 |
| 2025-03-24 | 102.49 | $100.10 | 343500 |
| 2025-03-21 | 102.93 | $98.74 | 335121 |
| 2025-03-20 | 103.56 | $98.73 | 597206 |
| 2025-03-19 | 104.28 | $103.52 | 245200 |
| 2025-03-18 | 104.61 | $103.36 | 252929 |
| 2025-03-17 | 105.04 | $104.16 | 242712 |
| 2025-03-14 | 105.47 | $102.97 | 210400 |
| 2025-03-13 | 106.11 | $100.52 | 364000 |
| 2025-03-12 | 107.08 | $103.80 | 317508 |
| 2025-03-11 | 107.81 | $103.82 | 290634 |
| 2025-03-10 | 108.63 | $104.39 | 338037 |
| 2025-03-07 | 109.45 | $104.78 | 339400 |
| 2025-03-06 | 110.31 | $103.52 | 330800 |
| 2025-03-05 | 111.37 | $103.75 | 373406 |
| 2025-03-04 | 112.48 | $102.69 | 500300 |
| 2025-03-03 | 113.76 | $103.24 | 429839 |
| 2025-02-28 | 115.06 | $103.62 | 1.1M |
| 2025-02-27 | 116.39 | $110.29 | 161128 |
| 2025-02-26 | 117.11 | $111.98 | 275921 |
| 2025-02-25 | 117.68 | $113.25 | 234822 |
| 2025-02-24 | 118.13 | $112.30 | 230740 |
| 2025-02-21 | 118.67 | $112.54 | 493200 |
| 2025-02-20 | 119.18 | $117.32 | 226828 |
| 2025-02-19 | 119.21 | $118.56 | 247700 |
| 2025-02-18 | 119.08 | $120.01 | 272300 |
| 2025-02-14 | 118.76 | $120.32 | 207300 |
| 2025-02-13 | 118.35 | $122.43 | 378000 |
| 2025-02-12 | 117.67 | $120.65 | 215200 |
| 2025-02-11 | 117.11 | $120.78 | 266915 |
| 2025-02-10 | 116.47 | $120.76 | 210633 |
| 2025-02-07 | 115.76 | $119.03 | 306018 |
| 2025-02-06 | 115.18 | $119.18 | 191600 |
| 2025-02-05 | 114.53 | $120.17 | 151431 |
| 2025-02-04 | 113.73 | $118.10 | 254000 |
| 2025-02-03 | 113.09 | $118.15 | 307503 |
| 2025-01-31 | 112.41 | $117.82 | 376125 |
| 2025-01-30 | 111.71 | $119.01 | 459084 |
| 2025-01-29 | 110.85 | $114.54 | 327300 |
| 2025-01-28 | 110.40 | $114.45 | 243924 |
| 2025-01-27 | 109.94 | $113.24 | 141427 |
| 2025-01-24 | 109.58 | $111.97 | 195800 |
| 2025-01-23 | 109.32 | $111.61 | 193400 |
| 2025-01-22 | 109.09 | $111.37 | 184800 |
| 2025-01-21 | 108.88 | $110.48 | 169500 |
| 2025-01-17 | 108.73 | $108.49 | 138800 |
| 2025-01-16 | 108.77 | $108.75 | 111900 |
| 2025-01-15 | 108.80 | $108.38 | 112700 |
| 2025-01-14 | 108.89 | $107.54 | 134643 |
| 2025-01-13 | 109.08 | $107.87 | 157611 |
| 2025-01-10 | 109.26 | $107.72 | 221900 |
| 2025-01-08 | 109.50 | $109.12 | 129203 |
| 2025-01-07 | 109.62 | $108.26 | 139900 |
| 2025-01-06 | 109.84 | $109.11 | 188414 |
| 2025-01-03 | 110.01 | $109.76 | 108000 |
| 2025-01-02 | 110.13 | $109.18 | 130400 |
| 2024-12-31 | 110.31 | $109.32 | 104016 |
| 2024-12-30 | 110.50 | $109.30 | 102908 |
| 2024-12-27 | 110.71 | $109.87 | 208200 |
| 2024-12-26 | 110.87 | $110.34 | 37692 |
| 2024-12-24 | 111.00 | $110.32 | 75743 |
| 2024-12-23 | 111.14 | $109.54 | 148514 |
| 2024-12-20 | 111.36 | $109.44 | 182600 |
| 2024-12-19 | 111.61 | $109.02 | 198500 |
| 2024-12-18 | 111.90 | $107.00 | 261936 |
| 2024-12-17 | 112.39 | $109.82 | 148244 |
| 2024-12-16 | 112.61 | $110.21 | 228900 |
| 2024-12-13 | 112.79 | $112.61 | 213400 |
| 2024-12-12 | 112.71 | $112.31 | 234400 |
| 2024-12-11 | 112.65 | $114.67 | 104700 |
| 2024-12-10 | 112.36 | $114.15 | 225700 |
| 2024-12-09 | 112.11 | $113.74 | 184214 |
| 2024-12-06 | 111.89 | $112.76 | 82600 |
| 2024-12-05 | 111.75 | $113.39 | 97500 |
| 2024-12-04 | 111.56 | $113.03 | 122000 |
| 2024-12-03 | 111.39 | $112.07 | 170100 |
| 2024-12-02 | 111.32 | $112.54 | 152045 |
| 2024-11-29 | 111.20 | $112.42 | 66007 |
| 2024-11-27 | 111.08 | $112.59 | 119317 |
| 2024-11-26 | 110.94 | $111.72 | 152002 |
| 2024-11-25 | 110.90 | $112.60 | 185800 |
| 2024-11-22 | 110.78 | $111.60 | 121332 |
| 2024-11-21 | 110.76 | $111.97 | 211331 |
| 2024-11-20 | 110.72 | $109.87 | 257900 |
| 2024-11-19 | 110.90 | $109.67 | 165400 |
| 2024-11-18 | 111.12 | $109.57 | 195223 |
| 2024-11-15 | 111.37 | $107.39 | 178429 |
| 2024-11-14 | 111.87 | $107.08 | 456800 |
| 2024-11-13 | 112.44 | $112.13 | 280900 |
| 2024-11-12 | 112.54 | $112.15 | 163800 |
| 2024-11-11 | 112.66 | $111.85 | 114200 |
| 2024-11-08 | 112.82 | $111.15 | 100000 |
| 2024-11-07 | 113.07 | $112.52 | 160700 |
| 2024-11-06 | 113.20 | $112.49 | 198433 |
| 2024-11-05 | 113.35 | $112.79 | 114758 |
| 2024-11-04 | 113.47 | $111.91 | 118400 |
| 2024-11-01 | 113.69 | $111.45 | 110405 |
| 2024-10-31 | 113.96 | $110.71 | 214313 |
| 2024-10-30 | 114.33 | $112.70 | 136405 |
| 2024-10-29 | 114.53 | $114.13 | 98300 |
| 2024-10-28 | 114.59 | $113.88 | 106916 |
| 2024-10-25 | 114.68 | $113.11 | 78903 |
| 2024-10-24 | 114.84 | $114.28 | 127542 |
| 2024-10-23 | 114.91 | $113.97 | 123000 |
| 2024-10-22 | 115.00 | $113.88 | 154100 |
| 2024-10-21 | 115.11 | $114.49 | 104300 |
| 2024-10-18 | 115.15 | $116.25 | 59700 |
| 2024-10-17 | 115.01 | $115.77 | 87100 |
| 2024-10-16 | 114.90 | $114.71 | 101100 |
| 2024-10-15 | 114.89 | $115.43 | 169500 |
| 2024-10-14 | 114.81 | $115.47 | 27813 |
| 2024-10-11 | 114.72 | $115.30 | 107937 |
| 2024-10-10 | 114.65 | $114.39 | 64033 |
| 2024-10-09 | 114.67 | $115.77 | 125818 |
| 2024-10-08 | 114.56 | $114.45 | 73200 |
| 2024-10-07 | 114.57 | $113.36 | 111632 |
| 2024-10-04 | 114.68 | $114.99 | 128808 |
| 2024-10-03 | 114.62 | $116.03 | 201700 |
| 2024-10-02 | 114.45 | $115.13 | 133014 |
| 2024-10-01 | 114.35 | $114.32 | 93410 |
| 2024-09-30 | 114.32 | $114.96 | 83920 |
| 2024-09-27 | 114.21 | $114.22 | 107023 |
| 2024-09-26 | 114.17 | $116.40 | 142900 |
| 2024-09-25 | 113.88 | $113.82 | 65100 |
| 2024-09-24 | 113.84 | $114.53 | 123841 |
| 2024-09-23 | 113.70 | $113.51 | 80011 |
| 2024-09-20 | 113.64 | $112.76 | 197000 |
| 2024-09-19 | 113.63 | $113.83 | 112900 |
| 2024-09-18 | 113.50 | $112.90 | 123328 |
| 2024-09-17 | 113.44 | $114.65 | 168400 |
| 2024-09-16 | 113.19 | $116.00 | 127900 |
| 2024-09-13 | 112.78 | $115.57 | 95100 |
| 2024-09-12 | 112.38 | $115.09 | 66440 |
| 2024-09-11 | 111.99 | $114.89 | 165822 |
| 2024-09-10 | 111.58 | $113.88 | 108412 |
| 2024-09-09 | 111.22 | $113.26 | 186100 |
| 2024-09-06 | 110.90 | $111.98 | 111700 |
| 2024-09-05 | 110.67 | $112.31 | 88119 |
| 2024-09-04 | 110.37 | $113.12 | 117400 |
| 2024-09-03 | 109.96 | $111.90 | 209430 |
| 2024-08-30 | 109.64 | $112.63 | 280900 |
| 2024-08-29 | 109.23 | $111.43 | 101432 |
| 2024-08-28 | 108.93 | $110.76 | 176800 |
| 2024-08-27 | 108.72 | $111.21 | 141100 |
| 2024-08-26 | 108.45 | $109.68 | 102917 |
| 2024-08-23 | 108.31 | $109.53 | 96530 |
| 2024-08-22 | 108.19 | $108.63 | 128800 |
| 2024-08-21 | 108.15 | $110.28 | 102616 |
| 2024-08-20 | 107.94 | $109.28 | 69328 |
| 2024-08-19 | 107.82 | $109.29 | 100942 |
| 2024-08-16 | 107.68 | $108.78 | 127713 |
| 2024-08-15 | 107.58 | $108.87 | 106657 |
| 2024-08-14 | 107.46 | $107.74 | 141600 |
| 2024-08-13 | 107.45 | $107.30 | 106416 |
| 2024-08-12 | 107.47 | $105.89 | 131829 |
| 2024-08-09 | 107.63 | $106.83 | 185000 |
| 2024-08-08 | 107.69 | $105.11 | 330600 |
| 2024-08-07 | 107.91 | $105.79 | 261719 |
| 2024-08-06 | 108.06 | $105.01 | 243600 |
| 2024-08-05 | 108.26 | $106.25 | 145823 |
| 2024-08-02 | 108.32 | $108.91 | 142100 |
| 2024-08-01 | 108.09 | $111.51 | 212636 |
| 2024-07-31 | 107.57 | $113.97 | 355927 |
| 2024-07-30 | 106.76 | $108.72 | 140500 |
| 2024-07-29 | 106.39 | $108.03 | 130200 |
| 2024-07-26 | 106.06 | $108.85 | 172945 |
| 2024-07-25 | 105.61 | $107.88 | 163200 |
| 2024-07-24 | 105.21 | $107.09 | 127628 |
| 2024-07-23 | 104.86 | $107.50 | 100600 |
| 2024-07-22 | 104.44 | $107.50 | 136700 |
| 2024-07-19 | 103.98 | $105.87 | 99004 |
| 2024-07-18 | 103.64 | $106.45 | 126768 |
| 2024-07-17 | 103.21 | $106.97 | 111126 |
| 2024-07-16 | 102.70 | $107.27 | 130600 |
| 2024-07-15 | 102.12 | $104.93 | 112173 |
| 2024-07-12 | 101.75 | $105.88 | 186522 |
| 2024-07-11 | 101.26 | $104.63 | 194004 |
| 2024-07-10 | 100.87 | $102.86 | 276204 |
| 2024-07-09 | 100.64 | $101.51 | 100511 |
| 2024-07-08 | 100.54 | $101.45 | 107800 |
| 2024-07-05 | 100.44 | $101.41 | 133800 |
| 2024-07-03 | 100.35 | $102.19 | 126600 |
| 2024-07-02 | 100.17 | $101.38 | 209100 |
| 2024-07-01 | 100.05 | $99.02 | 85745 |
| 2024-06-28 | 100.16 | $99.81 | 286947 |
| 2024-06-27 | 100.19 | $100.36 | 148200 |
| 2024-06-26 | 100.16 | $100.21 | 167200 |
| 2024-06-25 | 100.16 | $101.73 | 210281 |
| 2024-06-24 | 100.02 | $99.55 | 197606 |
| 2024-06-21 | 100.11 | $99.18 | 204321 |
| 2024-06-20 | 100.27 | $99.83 | 138211 |
| 2024-06-18 | 100.39 | $98.77 | 110600 |
| 2024-06-17 | 100.64 | $100.08 | 113335 |
| 2024-06-14 | 100.79 | $99.73 | 138600 |
| 2024-06-13 | 100.99 | $99.87 | 99013 |
| 2024-06-12 | 101.20 | $100.86 | 103235 |
| 2024-06-11 | 101.33 | $100.77 | 138400 |
| 2024-06-10 | 101.46 | $101.60 | 129700 |
| 2024-06-07 | 101.53 | $101.32 | 139100 |
| 2024-06-06 | 101.62 | $101.66 | 143720 |
| 2024-06-05 | 101.69 | $100.82 | 143000 |
| 2024-06-04 | 101.84 | $99.35 | 143100 |
| 2024-06-03 | 102.16 | $98.68 | 154339 |
| 2024-05-31 | 102.57 | $99.00 | 343319 |
| 2024-05-30 | 102.96 | $98.05 | 230938 |
| 2024-05-29 | 103.45 | $99.89 | 229198 |
| 2024-05-28 | 103.77 | $102.98 | 297300 |
| 2024-05-24 | 103.79 | $104.19 | 190400 |
| 2024-05-23 | 103.69 | $104.05 | 106717 |
| 2024-05-22 | 103.60 | $104.92 | 231423 |
| 2024-05-21 | 103.42 | $105.18 | 159135 |
| 2024-05-20 | 103.23 | $104.71 | 66903 |
| 2024-05-17 | 103.08 | $105.14 | 187000 |
| 2024-05-16 | 102.88 | $104.42 | 125900 |
| 2024-05-15 | 102.76 | $104.25 | 206100 |
| 2024-05-14 | 102.65 | $102.34 | 141312 |
| 2024-05-13 | 102.72 | $101.70 | 175800 |
| 2024-05-10 | 102.87 | $102.34 | 180927 |
| 2024-05-09 | 102.96 | $101.94 | 197800 |
| 2024-05-08 | 103.11 | $103.37 | 211339 |
| 2024-05-07 | 103.13 | $103.10 | 220300 |
| 2024-05-06 | 103.20 | $103.76 | 279501 |
| 2024-05-03 | 103.21 | $103.68 | 181300 |
| 2024-05-02 | 103.25 | $102.11 | 217021 |
| 2024-05-01 | 103.46 | $99.36 | 260908 |
| 2024-04-30 | 103.98 | $101.22 | 255724 |
| 2024-04-29 | 104.35 | $102.14 | 176673 |
| 2024-04-26 | 104.68 | $103.14 | 266418 |
| 2024-04-25 | 104.94 | $103.14 | 180000 |
| 2024-04-24 | 105.24 | $104.90 | 193900 |
| 2024-04-23 | 105.39 | $105.29 | 326520 |
| 2024-04-22 | 105.52 | $105.89 | 200400 |
| 2024-04-19 | 105.63 | $104.01 | 132316 |
| 2024-04-18 | 105.96 | $103.90 | 136561 |
| 2024-04-17 | 106.37 | $104.50 | 267400 |
| 2024-04-16 | 106.78 | $103.66 | 145340 |
| 2024-04-15 | 107.33 | $102.93 | 152940 |
| 2024-04-12 | 108.02 | $104.41 | 178611 |
| 2024-04-11 | 108.62 | $105.54 | 143900 |
| 2024-04-10 | 109.18 | $104.98 | 189328 |
| 2024-04-09 | 109.86 | $107.15 | 115548 |
| 2024-04-08 | 110.37 | $106.81 | 135641 |
| 2024-04-05 | 110.97 | $106.59 | 114947 |
| 2024-04-04 | 111.64 | $106.78 | 145331 |
| 2024-04-03 | 112.34 | $108.31 | 105200 |
| 2024-04-02 | 112.92 | $109.18 | 161600 |
| 2024-04-01 | 113.45 | $109.92 | 119023 |
| 2024-03-28 | 113.94 | $110.49 | 205410 |
| 2024-03-27 | 114.39 | $109.94 | 195622 |
| 2024-03-26 | 114.92 | $109.40 | 166114 |
| 2024-03-25 | 115.54 | $109.58 | 222800 |
| 2024-03-22 | 116.16 | $111.33 | 218426 |
| 2024-03-21 | 116.64 | $114.24 | 217464 |
| 2024-03-20 | 116.84 | $118.20 | 113909 |
| 2024-03-19 | 116.63 | $117.23 | 143500 |
| 2024-03-18 | 116.50 | $115.81 | 103014 |
| 2024-03-15 | 116.49 | $116.65 | 80400 |
| 2024-03-14 | 116.40 | $117.40 | 99433 |
| 2024-03-13 | 116.23 | $118.45 | 127600 |
| 2024-03-12 | 115.91 | $117.93 | 94009 |
| 2024-03-11 | 115.63 | $117.13 | 124439 |
| 2024-03-08 | 115.41 | $116.98 | 83503 |
| 2024-03-07 | 115.19 | $118.25 | 139000 |
| 2024-03-06 | 114.82 | $115.23 | 121300 |
| 2024-03-05 | 114.72 | $114.73 | 112024 |
| 2024-03-04 | 114.65 | $116.05 | 125400 |
| 2024-03-01 | 114.46 | $115.96 | 180428 |
| 2024-02-29 | 114.27 | $114.85 | 169500 |
| 2024-02-28 | 114.17 | $114.80 | 93900 |
| 2024-02-27 | 114.06 | $115.79 | 113315 |
| 2024-02-26 | 113.83 | $115.46 | 134600 |
| 2024-02-23 | 113.60 | $116.20 | 120903 |
| 2024-02-22 | 113.27 | $114.12 | 144936 |
| 2024-02-21 | 113.11 | $111.41 | 169900 |
| 2024-02-20 | 113.19 | $113.05 | 147900 |
| 2024-02-16 | 113.09 | $114.84 | 114329 |
| 2024-02-15 | 112.80 | $115.67 | 89237 |
| 2024-02-14 | 112.38 | $113.52 | 95410 |
| 2024-02-13 | 112.13 | $111.49 | 99700 |
| 2024-02-12 | 112.05 | $113.40 | 175300 |
| 2024-02-09 | 111.75 | $114.37 | 67526 |
| 2024-02-08 | 111.33 | $114.45 | 96701 |
| 2024-02-07 | 110.85 | $111.75 | 73200 |
| 2024-02-06 | 110.60 | $111.51 | 146700 |
| 2024-02-05 | 110.34 | $111.80 | 227800 |
| 2024-02-02 | 110.00 | $115.92 | 167031 |
| 2024-02-01 | 109.21 | $115.10 | 269606 |
| 2024-01-31 | 108.44 | $111.82 | 290500 |
| 2024-01-30 | 107.94 | $111.21 | 173000 |
| 2024-01-29 | 107.48 | $110.50 | 188000 |
| 2024-01-26 | 107.07 | $109.11 | 111900 |
| 2024-01-25 | 106.78 | $109.19 | 138126 |
| 2024-01-24 | 106.48 | $108.09 | 133519 |
| 2024-01-23 | 106.28 | $108.65 | 86418 |
| 2024-01-22 | 106.02 | $108.46 | 106400 |
| 2024-01-19 | 105.77 | $108.48 | 96900 |
| 2024-01-18 | 105.51 | $107.09 | 71500 |
| 2024-01-17 | 105.39 | $105.44 | 96000 |
| 2024-01-16 | 105.44 | $106.03 | 159900 |
| 2024-01-12 | 105.43 | $106.84 | 90820 |
| 2024-01-11 | 105.34 | $106.74 | 108101 |
| 2024-01-10 | 105.25 | $105.94 | 104700 |
| 2024-01-09 | 105.23 | $104.51 | 100700 |
| 2024-01-08 | 105.35 | $104.39 | 122700 |
| 2024-01-05 | 105.48 | $101.84 | 71043 |
| 2024-01-04 | 105.85 | $102.46 | 125942 |
| 2024-01-03 | 106.17 | $102.64 | 116243 |
| 2024-01-02 | 106.48 | $103.91 | 181230 |
| 2023-12-29 | 106.66 | $107.21 | 53300 |
| 2023-12-28 | 106.51 | $107.00 | 156400 |
| 2023-12-27 | 106.34 | $107.39 | 88400 |
| 2023-12-26 | 106.10 | $107.81 | 49131 |
| 2023-12-22 | 105.79 | $106.94 | 191320 |
| 2023-12-21 | 105.54 | $106.80 | 90831 |
| 2023-12-20 | 105.28 | $106.39 | 117268 |
| 2023-12-19 | 105.03 | $108.45 | 205736 |
| 2023-12-18 | 104.55 | $108.28 | 230163 |
| 2023-12-15 | 104.06 | $106.83 | 246905 |
| 2023-12-14 | 103.68 | $106.23 | 224037 |
| 2023-12-13 | 103.34 | $106.10 | 138920 |
| 2023-12-12 | 102.98 | $105.52 | 131200 |
| 2023-12-11 | 102.65 | $104.23 | 143800 |
| 2023-12-08 | 102.43 | $104.13 | 99200 |
| 2023-12-07 | 102.19 | $104.02 | 97310 |
| 2023-12-06 | 101.95 | $103.65 | 175842 |
| 2023-12-05 | 101.72 | $103.17 | 152110 |
| 2023-12-04 | 101.54 | $103.36 | 138265 |
| 2023-12-01 | 101.33 | $102.96 | 127800 |
| 2023-11-30 | 101.14 | $101.63 | 205000 |
| 2023-11-29 | 101.05 | $100.86 | 108328 |
| 2023-11-28 | 101.02 | $100.86 | 170100 |
| 2023-11-27 | 100.97 | $101.27 | 152218 |
| 2023-11-24 | 100.83 | $101.24 | 33900 |
| 2023-11-22 | 100.67 | $101.42 | 51900 |
| 2023-11-21 | 100.46 | $101.26 | 88434 |
| 2023-11-20 | 100.26 | $101.76 | 124006 |
| 2023-11-17 | 99.99 | $101.17 | 123700 |
| 2023-11-16 | 99.76 | $102.37 | 86650 |
| 2023-11-15 | 99.40 | $101.68 | 138423 |
| 2023-11-14 | 99.09 | $100.60 | 219416 |
| 2023-11-13 | 98.87 | $100.31 | 123700 |
| 2023-11-10 | 98.68 | $99.84 | 154008 |
| 2023-11-09 | 98.52 | $99.47 | 139600 |
| 2023-11-08 | 98.40 | $99.27 | 239200 |
| 2023-11-07 | 98.31 | $101.80 | 122614 |
| 2023-11-06 | 97.96 | $101.88 | 161329 |
| 2023-11-03 | 97.60 | $101.05 | 165111 |
| 2023-11-02 | 97.31 | $99.71 | 183037 |
| 2023-11-01 | 97.13 | $96.99 | 146721 |
| 2023-10-31 | 97.22 | $96.41 | 148610 |
| 2023-10-30 | 97.37 | $95.87 | 162518 |
| 2023-10-27 | 97.58 | $93.51 | 205929 |
| 2023-10-26 | 98.04 | $94.21 | 268500 |
| 2023-10-25 | 98.45 | $95.72 | 160700 |
| 2023-10-24 | 98.74 | $98.33 | 135548 |
| 2023-10-23 | 98.78 | $98.89 | 176700 |
| 2023-10-20 | 98.77 | $97.52 | 102127 |
| 2023-10-19 | 98.91 | $98.44 | 121801 |
| 2023-10-18 | 98.96 | $98.56 | 135648 |
| 2023-10-17 | 99.02 | $98.97 | 69704 |
| 2023-10-16 | 99.06 | $99.14 | 123800 |
| 2023-10-13 | 99.11 | $98.06 | 179511 |
| 2023-10-12 | 99.28 | $99.46 | 89503 |
| 2023-10-11 | 99.35 | $101.51 | 138146 |
| 2023-10-10 | 99.22 | $99.10 | 124447 |
| 2023-10-09 | 99.35 | $99.67 | 57133 |
| 2023-10-06 | 99.44 | $99.34 | 74418 |
| 2023-10-05 | 99.57 | $98.32 | 109900 |
| 2023-10-04 | 99.82 | $97.99 | 95331 |
| 2023-10-03 | 100.11 | $96.67 | 204302 |
| 2023-10-02 | 100.57 | $97.96 | 141300 |
| 2023-09-29 | 100.92 | $98.49 | 147800 |
| 2023-09-28 | 101.26 | $98.78 | 336229 |
| 2023-09-27 | 101.59 | $98.63 | 124622 |
| 2023-09-26 | 101.96 | $99.40 | 124430 |
| 2023-09-25 | 102.27 | $100.32 | 109128 |
| 2023-09-22 | 102.49 | $100.31 | 87305 |
| 2023-09-21 | 102.72 | $99.40 | 176700 |
| 2023-09-20 | 103.04 | $102.58 | 63515 |
| 2023-09-19 | 103.05 | $102.87 | 107800 |
| 2023-09-18 | 103.03 | $103.35 | 106733 |
| 2023-09-15 | 102.93 | $103.91 | 151800 |
| 2023-09-14 | 102.77 | $104.14 | 76400 |
| 2023-09-13 | 102.56 | $102.99 | 90400 |
| 2023-09-12 | 102.46 | $103.02 | 60105 |
| 2023-09-11 | 102.35 | $103.54 | 124300 |
| 2023-09-08 | 102.19 | $102.02 | 100700 |
| 2023-09-07 | 102.18 | $101.92 | 96000 |
| 2023-09-06 | 102.17 | $102.17 | 88641 |
| 2023-09-05 | 102.14 | $102.60 | 104402 |
| 2023-09-01 | 102.05 | $103.86 | 84433 |
| 2023-08-31 | 101.82 | $104.14 | 124000 |
| 2023-08-30 | 101.53 | $103.84 | 90700 |
| 2023-08-29 | 101.26 | $103.68 | 115334 |
| 2023-08-28 | 100.99 | $102.04 | 89900 |
| 2023-08-25 | 100.87 | $101.49 | 69000 |
| 2023-08-24 | 100.79 | $100.54 | 105900 |
| 2023-08-23 | 100.80 | $101.58 | 87500 |
| 2023-08-22 | 100.69 | $100.01 | 89200 |
| 2023-08-21 | 100.74 | $100.65 | 94121 |
| 2023-08-18 | 100.74 | $99.58 | 109800 |
| 2023-08-17 | 100.85 | $99.51 | 74600 |
| 2023-08-16 | 101.00 | $100.66 | 85600 |
| 2023-08-15 | 101.07 | $101.01 | 76900 |
| 2023-08-14 | 101.14 | $103.00 | 87218 |
| 2023-08-11 | 101.03 | $103.03 | 91542 |
| 2023-08-10 | 100.94 | $102.25 | 109727 |
| 2023-08-09 | 100.95 | $101.61 | 87616 |
| 2023-08-08 | 101.03 | $100.62 | 129500 |
| 2023-08-07 | 101.22 | $99.95 | 64200 |
| 2023-08-04 | 101.50 | $99.50 | 140142 |
| 2023-08-03 | 101.84 | $99.00 | 153714 |
| 2023-08-02 | 102.25 | $99.45 | 281621 |
| 2023-08-01 | 102.64 | $101.09 | 240000 |
| 2023-07-31 | 102.89 | $101.59 | 206147 |
| 2023-07-28 | 103.12 | $99.14 | 168418 |
| 2023-07-27 | 103.60 | $98.46 | 228500 |
| 2023-07-26 | 104.16 | $97.96 | 407200 |
| 2023-07-25 | 104.80 | $102.85 | 152413 |
| 2023-07-24 | 104.97 | $102.60 | 146409 |
| 2023-07-21 | 105.16 | $101.97 | 180615 |
| 2023-07-20 | 105.40 | $105.82 | 74808 |
| 2023-07-19 | 105.27 | $107.26 | 112646 |
| 2023-07-18 | 104.98 | $107.23 | 123236 |
| 2023-07-17 | 104.68 | $106.56 | 118700 |
| 2023-07-14 | 104.44 | $107.02 | 97526 |
| 2023-07-13 | 104.14 | $106.44 | 96349 |
| 2023-07-12 | 103.89 | $104.67 | 153300 |
| 2023-07-11 | 103.80 | $104.50 | 111813 |
| 2023-07-10 | 103.73 | $103.99 | 123943 |
| 2023-07-07 | 103.71 | $103.90 | 105500 |
| 2023-07-06 | 103.69 | $103.30 | 188849 |
| 2023-07-05 | 103.74 | $104.78 | 153700 |
| 2023-07-03 | 103.65 | $104.85 | 37100 |
| 2023-06-30 | 103.55 | $105.43 | 116412 |
| 2023-06-29 | 103.39 | $103.86 | 69905 |
| 2023-06-28 | 103.38 | $103.29 | 107945 |
| 2023-06-27 | 103.42 | $103.16 | 122712 |
| 2023-06-26 | 103.47 | $101.55 | 97901 |
| 2023-06-23 | 103.68 | $101.65 | 132247 |
| 2023-06-22 | 103.87 | $102.13 | 122742 |
| 2023-06-21 | 104.02 | $102.81 | 190000 |
| 2023-06-20 | 104.11 | $103.02 | 123100 |
| 2023-06-16 | 104.19 | $104.58 | 185600 |
| 2023-06-15 | 104.12 | $105.17 | 134609 |
| 2023-06-14 | 103.98 | $104.82 | 162100 |
| 2023-06-13 | 103.88 | $104.58 | 109600 |
| 2023-06-12 | 103.79 | $104.27 | 141240 |
| 2023-06-09 | 103.73 | $103.88 | 108427 |
| 2023-06-08 | 103.70 | $103.47 | 144300 |
| 2023-06-07 | 103.70 | $103.96 | 89000 |
| 2023-06-06 | 103.64 | $105.33 | 117500 |
| 2023-06-05 | 103.44 | $104.48 | 134426 |
| 2023-06-02 | 103.30 | $105.43 | 146127 |
| 2023-06-01 | 103.04 | $103.81 | 123523 |
| 2023-05-31 | 102.93 | $103.39 | 242200 |
| 2023-05-30 | 102.85 | $102.31 | 122800 |
| 2023-05-26 | 102.87 | $103.26 | 107319 |
| 2023-05-25 | 102.79 | $102.04 | 157516 |
| 2023-05-24 | 102.83 | $101.09 | 120700 |
| 2023-05-23 | 102.96 | $101.91 | 198100 |
| 2023-05-22 | 102.99 | $104.36 | 58900 |
| 2023-05-19 | 102.75 | $104.80 | 121001 |
| 2023-05-18 | 102.45 | $104.19 | 82100 |
| 2023-05-17 | 102.18 | $104.02 | 100817 |
| 2023-05-16 | 101.90 | $104.00 | 117426 |
| 2023-05-15 | 101.59 | $103.48 | 105400 |
| 2023-05-12 | 101.32 | $102.66 | 121800 |
| 2023-05-11 | 101.12 | $102.56 | 108336 |
| 2023-05-10 | 100.91 | $102.79 | 141548 |
| 2023-05-09 | 100.67 | $102.09 | 148227 |
| 2023-05-08 | 100.47 | $101.39 | 104600 |
| 2023-05-05 | 100.31 | $100.44 | 116800 |
| 2023-05-04 | 100.23 | $99.28 | 251316 |
| 2023-05-03 | 100.25 | $102.21 | 162928 |
| 2023-05-02 | 99.97 | $102.18 | 158740 |
| 2023-05-01 | 99.67 | $102.30 | 112125 |
| 2023-04-28 | 99.33 | $101.41 | 172715 |
| 2023-04-27 | 99.05 | $101.25 | 244000 |
| 2023-04-26 | 98.74 | $101.31 | 346834 |
| 2023-04-25 | 98.39 | $97.41 | 165400 |
| 2023-04-24 | 98.40 | $98.63 | 144413 |
| 2023-04-21 | 98.26 | $99.18 | 109000 |
| 2023-04-20 | 98.04 | $98.19 | 89725 |
| 2023-04-19 | 97.88 | $98.36 | 114402 |
| 2023-04-18 | 97.67 | $98.96 | 146700 |
| 2023-04-17 | 97.38 | $99.63 | 133649 |
| 2023-04-14 | 96.97 | $100.85 | 150318 |
| 2023-04-13 | 96.41 | $100.44 | 172344 |
| 2023-04-12 | 95.84 | $98.56 | 162400 |
| 2023-04-11 | 95.41 | $97.87 | 182100 |
| 2023-04-10 | 95.02 | $97.21 | 148000 |
| 2023-04-06 | 94.66 | $96.41 | 238100 |
| 2023-04-05 | 94.34 | $97.14 | 137429 |
| 2023-04-04 | 93.92 | $97.92 | 169400 |
| 2023-04-03 | 93.39 | $97.78 | 246400 |
| 2023-03-31 | 92.84 | $96.27 | 130800 |
| 2023-03-30 | 92.41 | $95.02 | 132648 |
| 2023-03-29 | 92.07 | $93.80 | 147400 |
| 2023-03-28 | 91.84 | $93.73 | 249121 |
| 2023-03-27 | 91.59 | $93.69 | 268336 |
| 2023-03-24 | 91.33 | $92.79 | 134935 |
| 2023-03-23 | 91.15 | $92.28 | 203807 |
| 2023-03-22 | 91.01 | $91.48 | 222183 |
| 2023-03-21 | 90.94 | $91.65 | 105443 |
| 2023-03-20 | 90.87 | $92.20 | 184424 |
| 2023-03-17 | 90.74 | $91.00 | 114422 |
| 2023-03-16 | 90.74 | $91.96 | 138500 |
| 2023-03-15 | 90.65 | $89.34 | 178218 |
| 2023-03-14 | 90.83 | $92.56 | 170200 |
| 2023-03-13 | 90.71 | $91.06 | 231609 |
| 2023-03-10 | 90.74 | $89.77 | 158806 |
| 2023-03-09 | 90.90 | $90.26 | 138032 |
| 2023-03-08 | 91.02 | $90.13 | 99129 |
| 2023-03-07 | 91.16 | $89.57 | 132321 |
| 2023-03-06 | 91.36 | $90.96 | 218032 |
| 2023-03-03 | 91.43 | $91.77 | 250516 |
| 2023-03-02 | 91.41 | $90.65 | 104324 |
| 2023-03-01 | 91.49 | $90.15 | 197100 |
| 2023-02-28 | 91.59 | $89.62 | 228800 |
| 2023-02-27 | 91.73 | $90.08 | 103073 |
| 2023-02-24 | 91.80 | $90.52 | 103939 |
| 2023-02-23 | 91.80 | $91.20 | 132737 |
| 2023-02-22 | 91.71 | $91.65 | 75601 |
| 2023-02-21 | 91.55 | $92.07 | 167400 |
| 2023-02-17 | 91.34 | $93.33 | 243300 |
| 2023-02-16 | 90.98 | $92.71 | 162323 |
| 2023-02-15 | 90.64 | $93.72 | 94800 |
| 2023-02-14 | 90.18 | $92.79 | 128511 |
| 2023-02-13 | 89.77 | $93.43 | 129218 |
| 2023-02-10 | 89.27 | $92.74 | 174000 |
| 2023-02-09 | 88.82 | $91.89 | 107123 |
| 2023-02-08 | 88.41 | $91.81 | 134900 |
| 2023-02-07 | 87.98 | $91.58 | 175600 |
| 2023-02-06 | 87.54 | $90.87 | 175800 |
| 2023-02-03 | 87.14 | $91.09 | 209724 |
| 2023-02-02 | 86.69 | $88.98 | 209428 |
| 2023-02-01 | 86.43 | $89.33 | 488943 |
| 2023-01-31 | 86.12 | $85.82 | 193014 |
| 2023-01-30 | 86.14 | $85.10 | 147019 |
| 2023-01-27 | 86.24 | $84.94 | 131400 |
| 2023-01-26 | 86.35 | $85.62 | 121746 |
| 2023-01-25 | 86.40 | $85.41 | 172803 |
| 2023-01-24 | 86.48 | $87.76 | 78800 |
| 2023-01-23 | 86.32 | $87.55 | 97118 |
| 2023-01-20 | 86.17 | $87.27 | 58941 |
| 2023-01-19 | 86.04 | $86.34 | 76539 |
| 2023-01-18 | 86.00 | $86.41 | 183000 |
| 2023-01-17 | 85.95 | $86.95 | 145200 |
| 2023-01-13 | 85.83 | $86.64 | 65900 |
| 2023-01-12 | 85.75 | $86.97 | 94033 |
| 2023-01-11 | 85.65 | $85.95 | 47824 |
| 2023-01-10 | 85.64 | $85.30 | 79500 |
| 2023-01-09 | 85.70 | $85.43 | 109622 |
| 2023-01-06 | 85.75 | $84.70 | 122713 |
| 2023-01-05 | 85.87 | $84.41 | 89200 |
| 2023-01-04 | 86.02 | $86.48 | 136101 |
| 2023-01-03 | 85.98 | $86.10 | 118200 |
| 2022-12-30 | 85.98 | $86.13 | 95800 |
| 2022-12-29 | 85.99 | $86.29 | 54600 |
| 2022-12-28 | 85.99 | $84.89 | 106209 |
| 2022-12-27 | 86.12 | $86.16 | 38600 |
| 2022-12-23 | 86.13 | $85.93 | 90100 |
| 2022-12-22 | 86.16 | $85.55 | 164600 |
| 2022-12-21 | 86.22 | $86.69 | 124517 |
| 2022-12-20 | 86.17 | $85.59 | 192300 |
| 2022-12-19 | 86.22 | $85.08 | 421020 |
| 2022-12-16 | 86.31 | $85.44 | 126517 |
| 2022-12-15 | 86.37 | $85.68 | 98005 |
| 2022-12-14 | 86.41 | $87.43 | 108500 |
| 2022-12-13 | 86.26 | $87.87 | 167700 |
| 2022-12-12 | 86.04 | $86.98 | 144500 |
| 2022-12-09 | 85.91 | $85.10 | 78000 |
| 2022-12-08 | 85.95 | $86.03 | 137600 |
| 2022-12-07 | 85.88 | $85.47 | 88300 |
| 2022-12-06 | 85.84 | $85.07 | 112000 |
| 2022-12-05 | 85.81 | $86.84 | 140904 |
| 2022-12-02 | 85.58 | $88.12 | 110801 |
| 2022-12-01 | 85.18 | $88.73 | 102705 |
| 2022-11-30 | 84.67 | $87.31 | 287616 |
| 2022-11-29 | 84.26 | $85.06 | 122310 |
| 2022-11-28 | 84.05 | $84.75 | 132100 |
| 2022-11-25 | 83.85 | $85.51 | 28704 |
| 2022-11-23 | 83.56 | $85.26 | 96917 |
| 2022-11-22 | 83.27 | $85.57 | 114400 |
| 2022-11-21 | 82.93 | $84.50 | 98100 |
| 2022-11-18 | 82.66 | $85.36 | 75500 |
| 2022-11-17 | 82.27 | $84.76 | 117817 |
| 2022-11-16 | 81.90 | $84.72 | 148222 |
| 2022-11-15 | 81.49 | $84.58 | 177633 |
| 2022-11-14 | 81.06 | $82.63 | 169900 |
| 2022-11-11 | 80.78 | $85.51 | 141100 |
| 2022-11-10 | 80.19 | $85.46 | 192900 |
| 2022-11-09 | 79.55 | $80.35 | 172100 |
| 2022-11-08 | 79.38 | $80.53 | 109900 |
| 2022-11-07 | 79.16 | $80.22 | 129500 |
| 2022-11-04 | 78.94 | $79.35 | 175800 |
| 2022-11-03 | 78.79 | $77.91 | 148735 |
| 2022-11-02 | 78.77 | $78.53 | 143327 |
| 2022-11-01 | 78.69 | $80.33 | 147000 |
| 2022-10-31 | 78.44 | $80.47 | 124300 |
| 2022-10-28 | 78.16 | $82.24 | 161500 |
| 2022-10-27 | 77.68 | $80.48 | 112700 |
| 2022-10-26 | 77.35 | $81.15 | 137760 |
| 2022-10-25 | 76.93 | $79.77 | 170100 |
| 2022-10-24 | 76.62 | $79.01 | 219516 |
| 2022-10-21 | 76.36 | $77.61 | 77200 |
| 2022-10-20 | 76.21 | $76.02 | 92500 |
| 2022-10-19 | 76.22 | $76.32 | 77910 |
| 2022-10-18 | 76.20 | $77.26 | 159316 |
| 2022-10-17 | 76.09 | $76.99 | 127300 |
| 2022-10-14 | 76.02 | $74.83 | 121714 |
| 2022-10-13 | 76.16 | $76.62 | 142919 |
| 2022-10-12 | 76.14 | $74.50 | 118624 |
| 2022-10-11 | 76.34 | $74.80 | 176800 |
| 2022-10-10 | 76.53 | $74.96 | 67800 |
| 2022-10-07 | 76.74 | $75.32 | 126700 |
| 2022-10-06 | 76.94 | $76.27 | 159900 |
| 2022-10-05 | 77.06 | $79.07 | 220200 |
| 2022-10-04 | 76.92 | $80.17 | 259337 |
| 2022-10-03 | 76.65 | $78.05 | 190300 |
| 2022-09-30 | 76.59 | $75.24 | 269200 |
| 2022-09-29 | 76.81 | $75.32 | 117436 |
| 2022-09-28 | 77.04 | $77.08 | 184200 |
| 2022-09-27 | 77.11 | $74.01 | 164500 |
| 2022-09-26 | 77.50 | $74.86 | 201000 |
| 2022-09-23 | 77.84 | $74.82 | 121724 |
| 2022-09-22 | 78.22 | $75.69 | 92900 |
| 2022-09-21 | 78.54 | $76.41 | 86508 |
| 2022-09-20 | 78.83 | $77.17 | 93000 |
| 2022-09-19 | 79.07 | $78.30 | 104248 |
| 2022-09-16 | 79.23 | $78.26 | 195261 |
| 2022-09-15 | 79.43 | $77.80 | 88300 |
| 2022-09-14 | 79.71 | $78.59 | 79900 |
| 2022-09-13 | 79.95 | $78.89 | 73509 |
| 2022-09-12 | 80.20 | $81.82 | 148544 |
| 2022-09-09 | 80.20 | $80.62 | 116900 |
| 2022-09-08 | 80.33 | $78.73 | 105600 |
| 2022-09-07 | 80.68 | $78.81 | 101227 |
| 2022-09-06 | 81.05 | $77.37 | 115200 |
| 2022-09-02 | 81.59 | $78.03 | 117418 |
| 2022-09-01 | 82.12 | $77.90 | 146200 |
| 2022-08-31 | 82.70 | $79.20 | 114100 |
| 2022-08-30 | 83.19 | $79.19 | 62403 |
| 2022-08-29 | 83.71 | $80.16 | 114900 |
| 2022-08-26 | 84.16 | $80.28 | 161606 |
| 2022-08-25 | 84.63 | $82.97 | 91600 |
| 2022-08-24 | 84.85 | $81.93 | 73306 |
| 2022-08-23 | 85.19 | $82.45 | 63800 |
| 2022-08-22 | 85.48 | $82.79 | 102726 |
| 2022-08-19 | 85.75 | $83.47 | 111619 |
| 2022-08-18 | 85.95 | $85.52 | 79333 |
| 2022-08-17 | 85.96 | $85.91 | 76500 |
| 2022-08-16 | 85.93 | $87.29 | 92800 |
| 2022-08-15 | 85.74 | $86.33 | 64500 |
| 2022-08-12 | 85.64 | $86.37 | 49100 |
| 2022-08-11 | 85.50 | $85.60 | 71841 |
| 2022-08-10 | 85.43 | $86.27 | 126800 |
| 2022-08-09 | 85.27 | $84.41 | 104300 |
| 2022-08-08 | 85.27 | $86.29 | 97231 |
| 2022-08-05 | 85.06 | $86.42 | 82000 |
| 2022-08-04 | 84.82 | $87.09 | 105848 |
| 2022-08-03 | 84.50 | $86.06 | 84400 |
| 2022-08-02 | 84.24 | $85.47 | 105700 |
| 2022-08-01 | 84.02 | $85.61 | 95800 |
| 2022-07-29 | 83.75 | $85.72 | 133138 |
| 2022-07-28 | 83.44 | $85.13 | 162209 |
| 2022-07-27 | 83.16 | $85.21 | 183100 |
| 2022-07-26 | 82.85 | $83.04 | 158704 |
| 2022-07-25 | 82.73 | $84.25 | 325200 |
| 2022-07-22 | 82.48 | $84.31 | 130000 |
| 2022-07-21 | 82.19 | $85.55 | 92900 |
| 2022-07-20 | 81.74 | $84.62 | 90500 |
| 2022-07-19 | 81.34 | $83.72 | 154646 |
| 2022-07-18 | 80.98 | $82.90 | 170800 |
| 2022-07-15 | 80.66 | $81.75 | 141000 |
| 2022-07-14 | 80.42 | $82.03 | 173500 |
| 2022-07-13 | 80.12 | $82.21 | 187700 |
| 2022-07-12 | 79.78 | $81.33 | 285400 |
| 2022-07-11 | 79.50 | $80.23 | 137800 |
| 2022-07-08 | 79.34 | $82.04 | 101034 |
| 2022-07-07 | 79.02 | $81.68 | 121600 |
| 2022-07-06 | 78.74 | $81.16 | 153300 |
| 2022-07-05 | 78.53 | $79.05 | 160900 |
| 2022-07-01 | 78.55 | $80.10 | 53000 |
| 2022-06-30 | 78.50 | $79.66 | 165006 |
| 2022-06-29 | 78.51 | $79.33 | 101108 |
| 2022-06-28 | 78.58 | $79.71 | 202640 |
| 2022-06-27 | 78.64 | $80.31 | 116900 |
| 2022-06-24 | 78.66 | $80.43 | 218530 |
| 2022-06-23 | 78.68 | $77.89 | 167942 |
| 2022-06-22 | 78.96 | $75.96 | 122823 |
| 2022-06-21 | 79.47 | $76.28 | 152707 |
| 2022-06-17 | 79.98 | $75.17 | 243914 |
| 2022-06-16 | 80.64 | $74.15 | 183000 |
| 2022-06-15 | 81.42 | $76.09 | 134348 |
| 2022-06-14 | 82.04 | $75.05 | 150400 |
| 2022-06-13 | 82.80 | $76.16 | 147299 |
| 2022-06-10 | 83.47 | $78.83 | 188300 |
| 2022-06-09 | 83.88 | $81.82 | 89908 |
| 2022-06-08 | 83.99 | $83.55 | 81200 |
| 2022-06-07 | 83.91 | $84.78 | 92203 |
| 2022-06-06 | 83.69 | $85.40 | 105948 |
| 2022-06-03 | 83.37 | $84.35 | 123129 |
| 2022-06-02 | 83.14 | $85.46 | 125708 |
| 2022-06-01 | 82.78 | $84.77 | 116400 |
| 2022-05-31 | 82.47 | $85.43 | 286800 |
| 2022-05-27 | 82.08 | $85.35 | 209600 |
| 2022-05-26 | 81.66 | $82.92 | 178631 |
| 2022-05-25 | 81.47 | $82.96 | 111823 |
| 2022-05-24 | 81.26 | $83.11 | 146800 |
| 2022-05-23 | 81.02 | $84.41 | 108500 |
| 2022-05-20 | 80.65 | $83.44 | 262104 |
| 2022-05-19 | 80.34 | $82.71 | 185249 |
| 2022-05-18 | 80.11 | $80.72 | 176441 |
| 2022-05-17 | 80.07 | $81.84 | 152000 |
| 2022-05-16 | 79.92 | $81.61 | 156800 |
| 2022-05-13 | 79.79 | $80.86 | 196900 |
| 2022-05-12 | 79.72 | $77.81 | 260800 |
| 2022-05-11 | 79.96 | $77.83 | 245210 |
| 2022-05-10 | 80.21 | $78.34 | 206802 |
| 2022-05-09 | 80.43 | $78.82 | 206900 |
| 2022-05-06 | 80.61 | $79.50 | 209800 |
| 2022-05-05 | 80.73 | $79.39 | 156000 |
| 2022-05-04 | 80.88 | $82.38 | 157000 |
| 2022-05-03 | 80.74 | $81.71 | 203343 |
| 2022-05-02 | 80.67 | $79.81 | 167900 |
| 2022-04-29 | 80.77 | $79.73 | 222700 |
| 2022-04-28 | 80.88 | $81.26 | 187700 |
| 2022-04-27 | 80.84 | $80.38 | 253600 |
| 2022-04-26 | 80.89 | $79.48 | 249124 |
| 2022-04-25 | 81.04 | $80.96 | 205000 |
| 2022-04-22 | 81.03 | $80.14 | 154100 |
| 2022-04-21 | 81.11 | $82.57 | 177226 |
| 2022-04-20 | 80.95 | $81.70 | 105800 |
| 2022-04-19 | 80.87 | $81.24 | 138100 |
| 2022-04-18 | 80.84 | $79.83 | 220600 |
| 2022-04-14 | 80.95 | $80.38 | 84029 |
| 2022-04-13 | 81.03 | $81.31 | 231620 |
| 2022-04-12 | 81.01 | $80.58 | 140300 |
| 2022-04-11 | 81.06 | $80.60 | 139427 |
| 2022-04-08 | 81.11 | $81.22 | 132932 |
| 2022-04-07 | 81.10 | $81.57 | 160814 |
| 2022-04-06 | 81.05 | $81.89 | 186546 |
| 2022-04-05 | 80.96 | $82.82 | 247540 |
| 2022-04-04 | 80.76 | $80.74 | 145541 |
| 2022-04-01 | 80.76 | $79.31 | 244708 |
| 2022-03-31 | 80.90 | $79.83 | 151243 |
| 2022-03-30 | 81.01 | $81.01 | 169805 |
| 2022-03-29 | 81.01 | $81.03 | 135544 |
| 2022-03-28 | 81.01 | $80.64 | 128742 |
| 2022-03-25 | 81.05 | $80.44 | 194339 |
| 2022-03-24 | 81.12 | $81.02 | 277200 |
| 2022-03-23 | 81.13 | $79.82 | 187300 |
| 2022-03-22 | 81.27 | $81.57 | 211200 |
| 2022-03-21 | 81.23 | $82.33 | 221221 |
| 2022-03-18 | 81.13 | $82.63 | 156800 |
| 2022-03-17 | 81.00 | $82.82 | 125941 |
| 2022-03-16 | 80.86 | $81.53 | 182313 |
| 2022-03-15 | 80.86 | $79.59 | 176800 |
| 2022-03-14 | 81.06 | $80.01 | 120219 |
| 2022-03-11 | 81.25 | $80.62 | 194919 |
| 2022-03-10 | 81.40 | $81.30 | 233229 |
| 2022-03-09 | 81.52 | $80.90 | 194546 |
| 2022-03-08 | 81.70 | $78.21 | 621521 |
| 2022-03-07 | 82.17 | $79.66 | 228240 |
| 2022-03-04 | 82.55 | $80.82 | 165518 |
| 2022-03-03 | 82.84 | $82.60 | 184232 |
| 2022-03-02 | 83.00 | $82.60 | 163610 |
| 2022-03-01 | 83.16 | $81.02 | 179600 |
| 2022-02-28 | 83.50 | $81.96 | 117100 |
| 2022-02-25 | 83.76 | $82.46 | 153715 |
| 2022-02-24 | 83.96 | $81.45 | 229411 |
| 2022-02-23 | 84.25 | $80.10 | 161100 |
| 2022-02-22 | 84.67 | $81.56 | 178347 |
| 2022-02-18 | 84.96 | $82.77 | 182300 |
| 2022-02-17 | 85.14 | $83.23 | 142600 |
| 2022-02-16 | 85.29 | $85.09 | 212213 |
| 2022-02-15 | 85.25 | $84.59 | 196912 |
| 2022-02-14 | 85.27 | $84.05 | 192230 |
| 2022-02-11 | 85.35 | $83.89 | 160800 |
| 2022-02-10 | 85.46 | $86.13 | 152234 |
| 2022-02-09 | 85.34 | $87.69 | 124600 |
| 2022-02-08 | 85.04 | $85.65 | 231224 |
| 2022-02-07 | 84.93 | $87.24 | 159200 |
| 2022-02-04 | 84.66 | $87.44 | 234146 |
| 2022-02-03 | 84.35 | $86.34 | 216500 |
| 2022-02-02 | 84.15 | $88.59 | 405600 |
| 2022-02-01 | 83.73 | $86.16 | 417432 |
| 2022-01-31 | 83.55 | $85.37 | 453737 |
| 2022-01-28 | 83.47 | $82.68 | 184345 |
| 2022-01-27 | 83.66 | $80.59 | 174100 |
| 2022-01-26 | 84.10 | $80.97 | 185300 |
| 2022-01-25 | 84.53 | $80.79 | 246129 |
| 2022-01-24 | 85.02 | $83.39 | 228139 |
| 2022-01-21 | 85.28 | $83.54 | 208200 |
| 2022-01-20 | 85.54 | $84.47 | 219500 |
| 2022-01-19 | 85.72 | $84.87 | 307509 |
| 2022-01-18 | 85.87 | $86.64 | 433800 |
| 2022-01-14 | 85.83 | $85.68 | 297200 |
| 2022-01-13 | 85.88 | $84.98 | 261012 |
| 2022-01-12 | 85.99 | $83.97 | 260812 |
| 2022-01-11 | 86.21 | $83.02 | 370400 |
| 2022-01-10 | 86.52 | $83.25 | 260208 |
| 2022-01-07 | 86.83 | $84.09 | 227619 |
| 2022-01-06 | 87.06 | $85.35 | 175004 |
| 2022-01-05 | 87.17 | $85.71 | 213600 |
| 2022-01-04 | 87.25 | $88.17 | 146400 |
| 2022-01-03 | 87.09 | $88.70 | 67800 |
| 2021-12-31 | 86.86 | $88.50 | 102517 |
| 2021-12-30 | 86.64 | $88.32 | 100600 |
| 2021-12-29 | 86.41 | $88.47 | 135800 |
| 2021-12-28 | 86.14 | $88.64 | 78600 |
| 2021-12-27 | 85.84 | $88.75 | 92000 |
| 2021-12-23 | 85.50 | $87.25 | 73800 |
| 2021-12-22 | 85.30 | $87.02 | 68400 |
| 2021-12-21 | 85.11 | $86.09 | 149200 |
| 2021-12-20 | 85.00 | $84.45 | 161104 |
| 2021-12-17 | 85.06 | $84.86 | 316140 |
| 2021-12-16 | 85.09 | $84.11 | 387342 |
| 2021-12-15 | 85.20 | $85.33 | 168231 |
| 2021-12-14 | 85.19 | $83.78 | 264800 |
| 2021-12-13 | 85.36 | $86.26 | 346537 |
| 2021-12-10 | 85.31 | $85.51 | 150900 |
| 2021-12-09 | 85.34 | $84.37 | 106146 |
| 2021-12-08 | 85.50 | $86.28 | 223000 |
| 2021-12-07 | 85.51 | $86.48 | 487500 |
| 2021-12-06 | 85.51 | $86.29 | 155000 |
| 2021-12-03 | 85.56 | $84.94 | 159100 |
| 2021-12-02 | 85.77 | $85.93 | 148600 |
| 2021-12-01 | 85.90 | $83.63 | 295700 |
| 2021-11-30 | 86.28 | $83.48 | 304900 |
| 2021-11-29 | 86.70 | $84.22 | 148437 |
| 2021-11-26 | 87.07 | $83.69 | 146701 |
| 2021-11-24 | 87.53 | $85.39 | 124600 |
| 2021-11-23 | 87.84 | $85.60 | 151146 |
| 2021-11-22 | 88.16 | $85.12 | 173819 |
| 2021-11-19 | 88.55 | $86.21 | 421347 |
| 2021-11-18 | 88.88 | $86.24 | 709700 |
| 2021-11-17 | 89.23 | $86.12 | 389728 |
| 2021-11-16 | 89.62 | $86.80 | 597700 |
| 2021-11-15 | 89.98 | $88.35 | 240445 |
| 2021-11-12 | 90.20 | $89.05 | 134900 |
| 2021-11-11 | 90.36 | $89.07 | 119229 |
| 2021-11-10 | 90.52 | $87.89 | 163500 |
| 2021-11-09 | 90.80 | $92.23 | 128400 |
| 2021-11-08 | 90.64 | $91.00 | 101200 |
| 2021-11-05 | 90.58 | $91.28 | 167826 |
| 2021-11-04 | 90.48 | $90.11 | 100320 |
| 2021-11-03 | 90.47 | $90.31 | 49639 |
| 2021-11-02 | 90.43 | $90.14 | 222711 |
| 2021-11-01 | 90.37 | $89.22 | 102000 |
| 2021-10-29 | 90.39 | $89.39 | 225914 |
| 2021-10-28 | 90.37 | $89.85 | 93200 |
| 2021-10-27 | 90.28 | $89.17 | 82900 |
| 2021-10-26 | 90.24 | $91.12 | 76400 |
| 2021-10-25 | 90.00 | $92.28 | 77600 |
| 2021-10-22 | 89.63 | $92.47 | 97822 |
| 2021-10-21 | 89.25 | $92.77 | 58900 |
| 2021-10-20 | 88.83 | $92.97 | 144616 |
| 2021-10-19 | 88.37 | $91.95 | 92900 |
| 2021-10-18 | 88.00 | $90.78 | 82600 |
| 2021-10-15 | 87.72 | $90.52 | 78200 |
| 2021-10-14 | 87.46 | $90.09 | 81000 |
| 2021-10-13 | 87.23 | $88.90 | 113843 |
| 2021-10-12 | 87.12 | $86.88 | 85500 |
| 2021-10-11 | 87.22 | $87.29 | 47034 |
| 2021-10-08 | 87.30 | $87.71 | 147404 |
| 2021-10-07 | 87.35 | $87.34 | 97409 |
| 2021-10-06 | 87.45 | $85.84 | 162900 |
| 2021-10-05 | 87.72 | $85.15 | 189411 |
| 2021-10-04 | 88.09 | $85.08 | 136000 |
| 2021-10-01 | 88.50 | $85.46 | 230300 |
| 2021-09-30 | 88.91 | $84.76 | 157600 |
| 2021-09-29 | 89.41 | $85.79 | 145822 |
| 2021-09-28 | 89.83 | $86.61 | 242100 |
| 2021-09-27 | 90.19 | $90.60 | 96800 |
| 2021-09-24 | 90.16 | $91.94 | 96100 |
| 2021-09-23 | 89.97 | $91.52 | 364600 |
| 2021-09-22 | 89.80 | $89.65 | 100100 |
| 2021-09-21 | 89.81 | $88.59 | 129222 |
| 2021-09-20 | 89.92 | $88.21 | 659800 |
| 2021-09-17 | 90.06 | $88.06 | 258300 |
| 2021-09-16 | 90.22 | $88.82 | 98400 |
| 2021-09-15 | 90.30 | $89.79 | 99101 |
| 2021-09-14 | 90.28 | $89.53 | 201221 |
| 2021-09-13 | 90.29 | $91.08 | 104000 |
| 2021-09-10 | 90.14 | $90.97 | 350700 |
| 2021-09-09 | 90.00 | $90.96 | 134543 |
| 2021-09-08 | 89.85 | $91.30 | 116800 |
| 2021-09-07 | 89.66 | $91.66 | 152249 |
| 2021-09-03 | 89.43 | $92.02 | 147700 |
| 2021-09-02 | 89.16 | $92.93 | 192721 |
| 2021-09-01 | 88.78 | $91.32 | 224304 |
| 2021-08-31 | 88.56 | $89.36 | 139800 |
| 2021-08-30 | 88.52 | $89.49 | 203844 |
| 2021-08-27 | 88.48 | $87.51 | 148905 |
| 2021-08-26 | 88.65 | $86.45 | 172749 |
| 2021-08-25 | 88.93 | $87.50 | 112217 |
| 2021-08-24 | 89.12 | $88.67 | 215328 |
| 2021-08-23 | 89.22 | $88.58 | 124847 |
| 2021-08-20 | 89.35 | $88.37 | 244800 |
| 2021-08-19 | 89.51 | $87.68 | 195600 |
| 2021-08-18 | 89.75 | $88.04 | 154500 |
| 2021-08-17 | 89.96 | $88.80 | 122000 |
| 2021-08-16 | 90.11 | $89.39 | 145700 |
| 2021-08-13 | 90.21 | $89.83 | 92500 |
| 2021-08-12 | 90.26 | $89.48 | 78806 |
| 2021-08-11 | 90.36 | $89.23 | 117900 |
| 2021-08-10 | 90.49 | $90.25 | 105400 |
| 2021-08-09 | 90.52 | $89.72 | 70600 |
| 2021-08-06 | 90.62 | $90.68 | 130200 |
| 2021-08-05 | 90.63 | $90.13 | 90237 |
| 2021-08-04 | 90.69 | $89.50 | 82800 |
| 2021-08-03 | 90.83 | $90.95 | 133400 |
| 2021-08-02 | 90.82 | $90.53 | 43048 |
| 2021-07-30 | 90.86 | $90.93 | 129740 |
| 2021-07-29 | 90.86 | $90.16 | 74709 |
| 2021-07-28 | 90.94 | $89.93 | 221000 |
| 2021-07-27 | 91.05 | $92.09 | 88900 |
| 2021-07-26 | 90.95 | $91.69 | 84600 |
| 2021-07-23 | 90.89 | $92.12 | 114800 |
| 2021-07-22 | 90.78 | $90.74 | 98000 |
| 2021-07-21 | 90.80 | $90.12 | 109900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
66.69
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
63.30
Average
94.06
Maximum
121.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.69 | $68.12 | 761000 |
| 2026-07-16 | 66.35 | $68.14 | 375649 |
| 2026-07-15 | 65.95 | $65.90 | 264745 |
| 2026-07-14 | 65.95 | $65.56 | 481003 |
| 2026-07-13 | 66.03 | $67.75 | 406926 |
| 2026-07-10 | 65.66 | $67.06 | 497100 |
| 2026-07-09 | 65.38 | $66.89 | 301200 |
| 2026-07-08 | 65.09 | $66.30 | 541136 |
| 2026-07-07 | 64.87 | $67.48 | 405026 |
| 2026-07-06 | 64.38 | $66.35 | 394100 |
| 2026-07-02 | 64.05 | $66.48 | 648423 |
| 2026-07-01 | 63.64 | $65.47 | 274400 |
| 2026-06-30 | 63.39 | $64.57 | 415300 |
| 2026-06-29 | 63.30 | $63.73 | 557000 |
| 2026-06-26 | 63.38 | $64.46 | 483718 |
| 2026-06-25 | 63.32 | $62.24 | 724600 |
| 2026-06-24 | 63.73 | $63.09 | 1.1M |
| 2026-06-23 | 64.04 | $62.30 | 778717 |
| 2026-06-22 | 64.57 | $61.33 | 843554 |
| 2026-06-18 | 65.40 | $61.28 | 954225 |
| 2026-06-17 | 66.37 | $66.07 | 456467 |
| 2026-06-16 | 66.50 | $66.84 | 461918 |
| 2026-06-15 | 66.49 | $65.78 | 378600 |
| 2026-06-12 | 66.71 | $66.69 | 265100 |
| 2026-06-11 | 66.77 | $66.92 | 450839 |
| 2026-06-10 | 66.79 | $66.85 | 355100 |
| 2026-06-09 | 66.84 | $67.15 | 387432 |
| 2026-06-08 | 66.83 | $66.57 | 429427 |
| 2026-06-05 | 66.94 | $67.28 | 415132 |
| 2026-06-04 | 66.93 | $67.43 | 469000 |
| 2026-06-03 | 66.89 | $66.25 | 433613 |
| 2026-06-02 | 67.09 | $69.34 | 479600 |
| 2026-06-01 | 66.68 | $71.16 | 529335 |
| 2026-05-29 | 65.83 | $69.78 | 343215 |
| 2026-05-28 | 65.13 | $67.63 | 382701 |
| 2026-05-27 | 64.78 | $67.04 | 425439 |
| 2026-05-26 | 64.51 | $66.94 | 405705 |
| 2026-05-22 | 64.24 | $66.97 | 385637 |
| 2026-05-21 | 63.92 | $66.01 | 496549 |
| 2026-05-20 | 63.77 | $65.40 | 387800 |
| 2026-05-19 | 63.74 | $64.69 | 543400 |
| 2026-05-18 | 63.87 | $65.08 | 337334 |
| 2026-05-15 | 63.95 | $63.11 | 451100 |
| 2026-05-14 | 64.49 | $62.31 | 670122 |
| 2026-05-13 | 65.29 | $62.02 | 700537 |
| 2026-05-12 | 66.30 | $63.19 | 662200 |
| 2026-05-11 | 67.24 | $65.46 | 551100 |
| 2026-05-08 | 67.87 | $68.21 | 326223 |
| 2026-05-07 | 68.03 | $68.09 | 502435 |
| 2026-05-06 | 68.25 | $66.67 | 330000 |
| 2026-05-05 | 68.81 | $66.96 | 388300 |
| 2026-05-04 | 69.42 | $66.52 | 520007 |
| 2026-05-01 | 70.23 | $66.58 | 604400 |
| 2026-04-30 | 71.17 | $65.44 | 747300 |
| 2026-04-29 | 72.50 | $65.59 | 1.9M |
| 2026-04-28 | 74.01 | $73.51 | 601727 |
| 2026-04-27 | 74.10 | $73.47 | 451036 |
| 2026-04-24 | 74.21 | $72.70 | 418500 |
| 2026-04-23 | 74.50 | $73.01 | 509412 |
| 2026-04-22 | 74.77 | $76.38 | 406800 |
| 2026-04-21 | 74.37 | $76.80 | 757010 |
| 2026-04-20 | 73.82 | $76.94 | 456549 |
| 2026-04-17 | 73.15 | $76.23 | 619528 |
| 2026-04-16 | 72.52 | $75.27 | 412248 |
| 2026-04-15 | 71.99 | $74.07 | 299740 |
| 2026-04-14 | 71.63 | $73.50 | 437800 |
| 2026-04-13 | 71.35 | $73.41 | 427206 |
| 2026-04-10 | 71.04 | $69.76 | 486500 |
| 2026-04-09 | 71.46 | $70.30 | 455000 |
| 2026-04-08 | 71.84 | $71.98 | 474447 |
| 2026-04-07 | 71.93 | $72.68 | 323070 |
| 2026-04-06 | 71.89 | $73.56 | 281038 |
| 2026-04-02 | 71.68 | $73.98 | 413600 |
| 2026-04-01 | 71.34 | $72.27 | 477735 |
| 2026-03-31 | 71.32 | $73.10 | 458944 |
| 2026-03-30 | 71.14 | $72.58 | 477600 |
| 2026-03-27 | 71.04 | $71.05 | 335100 |
| 2026-03-26 | 71.26 | $72.78 | 326700 |
| 2026-03-25 | 71.16 | $72.44 | 397542 |
| 2026-03-24 | 71.13 | $71.89 | 466533 |
| 2026-03-23 | 71.22 | $73.92 | 652900 |
| 2026-03-20 | 70.92 | $72.80 | 459144 |
| 2026-03-19 | 70.81 | $71.90 | 402400 |
| 2026-03-18 | 70.90 | $71.51 | 260700 |
| 2026-03-17 | 71.09 | $71.88 | 338600 |
| 2026-03-16 | 71.26 | $72.17 | 333041 |
| 2026-03-13 | 71.41 | $71.60 | 269000 |
| 2026-03-12 | 71.72 | $72.07 | 450400 |
| 2026-03-11 | 71.99 | $73.04 | 439100 |
| 2026-03-10 | 72.13 | $74.13 | 376244 |
| 2026-03-09 | 72.08 | $75.75 | 480541 |
| 2026-03-06 | 71.69 | $76.05 | 586600 |
| 2026-03-05 | 71.21 | $75.13 | 431300 |
| 2026-03-04 | 70.86 | $73.01 | 389600 |
| 2026-03-03 | 70.93 | $73.26 | 648100 |
| 2026-03-02 | 70.99 | $72.38 | 616016 |
| 2026-02-27 | 71.27 | $73.36 | 434836 |
| 2026-02-26 | 71.41 | $73.22 | 521336 |
| 2026-02-25 | 71.65 | $70.93 | 442140 |
| 2026-02-24 | 72.43 | $70.60 | 502708 |
| 2026-02-23 | 73.44 | $71.30 | 518000 |
| 2026-02-20 | 74.49 | $74.32 | 726300 |
| 2026-02-19 | 75.10 | $73.73 | 474614 |
| 2026-02-18 | 75.97 | $73.88 | 485026 |
| 2026-02-17 | 76.97 | $73.38 | 772843 |
| 2026-02-13 | 78.27 | $74.53 | 731200 |
| 2026-02-12 | 79.55 | $75.20 | 825233 |
| 2026-02-11 | 80.93 | $75.40 | 720411 |
| 2026-02-10 | 82.50 | $80.94 | 792100 |
| 2026-02-09 | 83.17 | $81.06 | 519807 |
| 2026-02-06 | 83.95 | $82.73 | 404026 |
| 2026-02-05 | 84.52 | $82.66 | 798188 |
| 2026-02-04 | 85.20 | $82.71 | 681700 |
| 2026-02-03 | 86.00 | $79.65 | 818643 |
| 2026-02-02 | 87.58 | $86.62 | 554800 |
| 2026-01-30 | 87.96 | $85.78 | 498465 |
| 2026-01-29 | 88.58 | $85.70 | 818800 |
| 2026-01-28 | 89.33 | $86.35 | 923752 |
| 2026-01-27 | 90.07 | $88.23 | 446020 |
| 2026-01-26 | 90.53 | $89.19 | 313109 |
| 2026-01-23 | 90.87 | $89.36 | 283384 |
| 2026-01-22 | 91.22 | $88.33 | 245200 |
| 2026-01-21 | 91.86 | $87.95 | 418204 |
| 2026-01-20 | 92.67 | $87.32 | 444900 |
| 2026-01-16 | 93.75 | $91.80 | 296911 |
| 2026-01-15 | 94.04 | $92.64 | 217200 |
| 2026-01-14 | 94.21 | $94.68 | 295100 |
| 2026-01-13 | 93.96 | $93.89 | 245349 |
| 2026-01-12 | 93.83 | $94.81 | 172300 |
| 2026-01-09 | 93.48 | $93.82 | 306813 |
| 2026-01-08 | 93.28 | $94.41 | 323500 |
| 2026-01-07 | 92.92 | $91.99 | 275230 |
| 2026-01-06 | 92.99 | $92.82 | 202400 |
| 2026-01-05 | 92.90 | $91.03 | 295631 |
| 2026-01-02 | 93.17 | $91.14 | 287019 |
| 2025-12-31 | 93.45 | $92.30 | 407733 |
| 2025-12-30 | 93.52 | $92.98 | 233300 |
| 2025-12-29 | 93.45 | $93.81 | 258600 |
| 2025-12-26 | 93.18 | $93.84 | 171411 |
| 2025-12-24 | 92.86 | $93.83 | 136937 |
| 2025-12-23 | 92.47 | $93.42 | 299546 |
| 2025-12-22 | 92.11 | $93.22 | 320025 |
| 2025-12-19 | 91.71 | $92.64 | 319722 |
| 2025-12-18 | 91.37 | $92.25 | 347820 |
| 2025-12-17 | 91.05 | $92.29 | 555435 |
| 2025-12-16 | 90.67 | $90.91 | 360700 |
| 2025-12-15 | 90.51 | $90.98 | 340631 |
| 2025-12-12 | 90.30 | $90.76 | 290200 |
| 2025-12-11 | 90.09 | $90.26 | 322200 |
| 2025-12-10 | 89.96 | $90.13 | 346065 |
| 2025-12-09 | 89.83 | $90.20 | 316228 |
| 2025-12-08 | 89.66 | $90.63 | 372712 |
| 2025-12-05 | 89.36 | $92.26 | 488300 |
| 2025-12-04 | 88.67 | $91.49 | 470016 |
| 2025-12-03 | 88.03 | $89.51 | 224828 |
| 2025-12-02 | 87.70 | $88.77 | 214600 |
| 2025-12-01 | 87.47 | $88.27 | 302000 |
| 2025-11-28 | 87.32 | $88.53 | 181900 |
| 2025-11-26 | 87.08 | $88.39 | 249700 |
| 2025-11-25 | 86.84 | $89.19 | 297224 |
| 2025-11-24 | 86.40 | $87.90 | 592700 |
| 2025-11-21 | 86.15 | $87.67 | 325243 |
| 2025-11-20 | 85.93 | $86.03 | 246200 |
| 2025-11-19 | 86.01 | $86.52 | 307820 |
| 2025-11-18 | 86.01 | $86.07 | 318103 |
| 2025-11-17 | 86.12 | $86.11 | 325718 |
| 2025-11-14 | 86.23 | $86.85 | 323700 |
| 2025-11-13 | 86.22 | $87.75 | 265447 |
| 2025-11-12 | 86.02 | $87.44 | 489800 |
| 2025-11-11 | 85.86 | $86.75 | 224642 |
| 2025-11-10 | 85.82 | $85.71 | 425516 |
| 2025-11-07 | 86.01 | $86.18 | 530101 |
| 2025-11-06 | 86.14 | $84.81 | 444102 |
| 2025-11-05 | 86.58 | $89.60 | 580300 |
| 2025-11-04 | 86.10 | $85.37 | 508225 |
| 2025-11-03 | 86.44 | $86.62 | 360300 |
| 2025-10-31 | 86.57 | $87.00 | 337674 |
| 2025-10-30 | 86.66 | $87.10 | 495300 |
| 2025-10-29 | 86.75 | $85.95 | 504037 |
| 2025-10-28 | 87.11 | $88.17 | 216200 |
| 2025-10-27 | 87.07 | $87.98 | 488347 |
| 2025-10-24 | 87.06 | $87.32 | 184200 |
| 2025-10-23 | 87.21 | $88.27 | 287954 |
| 2025-10-22 | 87.19 | $87.66 | 340640 |
| 2025-10-21 | 87.31 | $87.27 | 309446 |
| 2025-10-20 | 87.53 | $87.07 | 248400 |
| 2025-10-17 | 87.85 | $87.10 | 289200 |
| 2025-10-16 | 88.23 | $87.08 | 417612 |
| 2025-10-15 | 88.67 | $86.49 | 398006 |
| 2025-10-14 | 89.33 | $90.15 | 283532 |
| 2025-10-13 | 89.32 | $89.47 | 134302 |
| 2025-10-10 | 89.47 | $88.80 | 312607 |
| 2025-10-09 | 89.79 | $90.58 | 233534 |
| 2025-10-08 | 89.80 | $91.02 | 287035 |
| 2025-10-07 | 89.73 | $90.56 | 199008 |
| 2025-10-06 | 89.75 | $91.10 | 342600 |
| 2025-10-03 | 89.66 | $91.65 | 273100 |
| 2025-10-02 | 89.47 | $90.26 | 274630 |
| 2025-10-01 | 89.54 | $89.98 | 442329 |
| 2025-09-30 | 89.70 | $89.13 | 482346 |
| 2025-09-29 | 90.07 | $88.93 | 461522 |
| 2025-09-26 | 90.56 | $88.14 | 675055 |
| 2025-09-25 | 91.31 | $88.38 | 441870 |
| 2025-09-24 | 92.13 | $91.73 | 250300 |
| 2025-09-23 | 92.39 | $90.85 | 352929 |
| 2025-09-22 | 92.89 | $93.49 | 317809 |
| 2025-09-19 | 92.92 | $92.61 | 376300 |
| 2025-09-18 | 93.15 | $92.26 | 292217 |
| 2025-09-17 | 93.49 | $92.44 | 197300 |
| 2025-09-16 | 93.86 | $93.80 | 203305 |
| 2025-09-15 | 94.01 | $93.08 | 312700 |
| 2025-09-12 | 94.35 | $93.32 | 199505 |
| 2025-09-11 | 94.69 | $94.26 | 354300 |
| 2025-09-10 | 94.89 | $92.80 | 291692 |
| 2025-09-09 | 95.44 | $95.57 | 232330 |
| 2025-09-08 | 95.50 | $96.54 | 241590 |
| 2025-09-05 | 95.37 | $96.73 | 183203 |
| 2025-09-04 | 95.19 | $95.29 | 375222 |
| 2025-09-03 | 95.28 | $96.43 | 347500 |
| 2025-09-02 | 95.15 | $96.67 | 290175 |
| 2025-08-29 | 94.96 | $97.18 | 241833 |
| 2025-08-28 | 94.64 | $96.42 | 336300 |
| 2025-08-27 | 94.44 | $96.48 | 226200 |
| 2025-08-26 | 94.20 | $95.16 | 386109 |
| 2025-08-25 | 94.21 | $95.72 | 324913 |
| 2025-08-22 | 94.11 | $96.96 | 369690 |
| 2025-08-21 | 93.75 | $94.84 | 271924 |
| 2025-08-20 | 93.79 | $94.78 | 387200 |
| 2025-08-19 | 93.87 | $95.14 | 330642 |
| 2025-08-18 | 93.89 | $94.09 | 255900 |
| 2025-08-15 | 94.16 | $93.98 | 336945 |
| 2025-08-14 | 94.51 | $93.84 | 422900 |
| 2025-08-13 | 94.96 | $95.66 | 656500 |
| 2025-08-12 | 95.11 | $93.99 | 449632 |
| 2025-08-11 | 95.66 | $95.14 | 297410 |
| 2025-08-08 | 96.06 | $95.93 | 274106 |
| 2025-08-07 | 96.38 | $95.15 | 317526 |
| 2025-08-06 | 96.93 | $96.58 | 282423 |
| 2025-08-05 | 97.28 | $97.53 | 483064 |
| 2025-08-04 | 97.50 | $96.97 | 244500 |
| 2025-08-01 | 97.88 | $95.48 | 324100 |
| 2025-07-31 | 98.66 | $96.43 | 478434 |
| 2025-07-30 | 99.37 | $97.07 | 770074 |
| 2025-07-29 | 100.07 | $99.91 | 427016 |
| 2025-07-28 | 100.29 | $99.85 | 293100 |
| 2025-07-25 | 100.57 | $101.11 | 204000 |
| 2025-07-24 | 100.65 | $101.51 | 375100 |
| 2025-07-23 | 100.66 | $102.30 | 224200 |
| 2025-07-22 | 100.51 | $101.29 | 198400 |
| 2025-07-21 | 100.57 | $100.33 | 336417 |
| 2025-07-18 | 100.84 | $99.51 | 294500 |
| 2025-07-17 | 101.35 | $100.42 | 305647 |
| 2025-07-16 | 101.75 | $101.02 | 186837 |
| 2025-07-15 | 102.11 | $100.20 | 242518 |
| 2025-07-14 | 102.70 | $101.11 | 201000 |
| 2025-07-11 | 103.21 | $100.57 | 251939 |
| 2025-07-10 | 103.92 | $102.37 | 248100 |
| 2025-07-09 | 104.37 | $102.79 | 305921 |
| 2025-07-08 | 104.80 | $103.45 | 293200 |
| 2025-07-07 | 105.18 | $104.25 | 290800 |
| 2025-07-03 | 105.45 | $106.19 | 96405 |
| 2025-07-02 | 105.35 | $105.26 | 168926 |
| 2025-07-01 | 105.45 | $105.86 | 165900 |
| 2025-06-30 | 105.43 | $104.83 | 237403 |
| 2025-06-27 | 105.63 | $103.33 | 360807 |
| 2025-06-26 | 106.19 | $104.08 | 289341 |
| 2025-06-25 | 106.67 | $103.50 | 290543 |
| 2025-06-24 | 107.36 | $105.53 | 257530 |
| 2025-06-23 | 107.73 | $106.07 | 236600 |
| 2025-06-20 | 108.04 | $105.34 | 363200 |
| 2025-06-18 | 108.56 | $107.30 | 182600 |
| 2025-06-17 | 108.74 | $107.85 | 146100 |
| 2025-06-16 | 108.83 | $109.00 | 182023 |
| 2025-06-13 | 108.69 | $108.19 | 218027 |
| 2025-06-12 | 108.69 | $109.59 | 321600 |
| 2025-06-11 | 108.39 | $108.74 | 203700 |
| 2025-06-10 | 108.21 | $108.72 | 245824 |
| 2025-06-09 | 108.01 | $107.95 | 222435 |
| 2025-06-06 | 107.93 | $107.84 | 137400 |
| 2025-06-05 | 107.85 | $107.65 | 200700 |
| 2025-06-04 | 107.80 | $107.77 | 250800 |
| 2025-06-03 | 107.72 | $105.86 | 350121 |
| 2025-06-02 | 108.01 | $107.57 | 313002 |
| 2025-05-30 | 107.99 | $107.56 | 212300 |
| 2025-05-29 | 107.96 | $107.64 | 183549 |
| 2025-05-28 | 107.90 | $107.10 | 191922 |
| 2025-05-27 | 107.94 | $108.27 | 250900 |
| 2025-05-23 | 107.73 | $106.36 | 257431 |
| 2025-05-22 | 107.88 | $106.71 | 177000 |
| 2025-05-21 | 107.98 | $107.59 | 205000 |
| 2025-05-20 | 107.90 | $108.25 | 177000 |
| 2025-05-19 | 107.65 | $108.08 | 88238 |
| 2025-05-16 | 107.40 | $108.26 | 212300 |
| 2025-05-15 | 107.06 | $107.91 | 158919 |
| 2025-05-14 | 106.73 | $106.83 | 189900 |
| 2025-05-13 | 106.57 | $107.56 | 248904 |
| 2025-05-12 | 106.23 | $107.89 | 229100 |
| 2025-05-09 | 105.75 | $105.95 | 168047 |
| 2025-05-08 | 105.60 | $106.23 | 225900 |
| 2025-05-07 | 105.36 | $106.00 | 165748 |
| 2025-05-06 | 105.13 | $104.85 | 174911 |
| 2025-05-05 | 105.09 | $105.11 | 150414 |
| 2025-05-02 | 104.99 | $104.92 | 302500 |
| 2025-05-01 | 104.91 | $104.37 | 364402 |
| 2025-04-30 | 104.93 | $106.06 | 501323 |
| 2025-04-29 | 104.59 | $107.05 | 556536 |
| 2025-04-28 | 103.98 | $105.91 | 235900 |
| 2025-04-25 | 103.51 | $105.47 | 279600 |
| 2025-04-24 | 103.06 | $105.56 | 285630 |
| 2025-04-23 | 102.51 | $104.51 | 323234 |
| 2025-04-22 | 102.10 | $105.76 | 202100 |
| 2025-04-21 | 101.36 | $104.23 | 196400 |
| 2025-04-17 | 100.83 | $105.23 | 309300 |
| 2025-04-16 | 100.00 | $104.16 | 366200 |
| 2025-04-15 | 99.28 | $103.16 | 202730 |
| 2025-04-14 | 98.66 | $103.06 | 258800 |
| 2025-04-11 | 97.97 | $101.83 | 410300 |
| 2025-04-10 | 97.45 | $98.21 | 452347 |
| 2025-04-09 | 97.62 | $101.88 | 447508 |
| 2025-04-08 | 97.07 | $96.50 | 475001 |
| 2025-04-07 | 97.57 | $96.92 | 799500 |
| 2025-04-04 | 98.09 | $96.47 | 428300 |
| 2025-04-03 | 98.81 | $100.34 | 367032 |
| 2025-04-02 | 98.84 | $102.10 | 480300 |
| 2025-04-01 | 98.52 | $100.79 | 380244 |
| 2025-03-31 | 98.46 | $99.83 | 294800 |
| 2025-03-28 | 98.60 | $98.12 | 164945 |
| 2025-03-27 | 99.15 | $99.26 | 197149 |
| 2025-03-26 | 99.57 | $100.18 | 208100 |
| 2025-03-25 | 99.89 | $101.11 | 241200 |
| 2025-03-24 | 100.09 | $100.10 | 343500 |
| 2025-03-21 | 100.55 | $98.74 | 335121 |
| 2025-03-20 | 101.40 | $98.73 | 597206 |
| 2025-03-19 | 102.41 | $103.52 | 245200 |
| 2025-03-18 | 102.59 | $103.36 | 252929 |
| 2025-03-17 | 102.85 | $104.16 | 242712 |
| 2025-03-14 | 103.01 | $102.97 | 210400 |
| 2025-03-13 | 103.47 | $100.52 | 364000 |
| 2025-03-12 | 104.55 | $103.80 | 317508 |
| 2025-03-11 | 105.12 | $103.82 | 290634 |
| 2025-03-10 | 105.81 | $104.39 | 338037 |
| 2025-03-07 | 106.50 | $104.78 | 339400 |
| 2025-03-06 | 107.24 | $103.52 | 330800 |
| 2025-03-05 | 108.39 | $103.75 | 373406 |
| 2025-03-04 | 109.69 | $102.69 | 500300 |
| 2025-03-03 | 111.43 | $103.24 | 429839 |
| 2025-02-28 | 113.34 | $103.62 | 1.1M |
| 2025-02-27 | 115.49 | $110.29 | 161128 |
| 2025-02-26 | 116.57 | $111.98 | 275921 |
| 2025-02-25 | 117.47 | $113.25 | 234822 |
| 2025-02-24 | 118.25 | $112.30 | 230740 |
| 2025-02-21 | 119.34 | $112.54 | 493200 |
| 2025-02-20 | 120.54 | $117.32 | 226828 |
| 2025-02-19 | 120.91 | $118.56 | 247700 |
| 2025-02-18 | 121.06 | $120.01 | 272300 |
| 2025-02-14 | 120.92 | $120.32 | 207300 |
| 2025-02-13 | 120.67 | $122.43 | 378000 |
| 2025-02-12 | 119.91 | $120.65 | 215200 |
| 2025-02-11 | 119.40 | $120.78 | 266915 |
| 2025-02-10 | 118.75 | $120.76 | 210633 |
| 2025-02-07 | 117.98 | $119.03 | 306018 |
| 2025-02-06 | 117.44 | $119.18 | 191600 |
| 2025-02-05 | 116.77 | $120.17 | 151431 |
| 2025-02-04 | 115.77 | $118.10 | 254000 |
| 2025-02-03 | 115.02 | $118.15 | 307503 |
| 2025-01-31 | 114.14 | $117.82 | 376125 |
| 2025-01-30 | 113.18 | $119.01 | 459084 |
| 2025-01-29 | 111.80 | $114.54 | 327300 |
| 2025-01-28 | 111.14 | $114.45 | 243924 |
| 2025-01-27 | 110.39 | $113.24 | 141427 |
| 2025-01-24 | 109.77 | $111.97 | 195800 |
| 2025-01-23 | 109.32 | $111.61 | 193400 |
| 2025-01-22 | 108.88 | $111.37 | 184800 |
| 2025-01-21 | 108.42 | $110.48 | 169500 |
| 2025-01-17 | 108.07 | $108.49 | 138800 |
| 2025-01-16 | 108.10 | $108.75 | 111900 |
| 2025-01-15 | 108.08 | $108.38 | 112700 |
| 2025-01-14 | 108.15 | $107.54 | 134643 |
| 2025-01-13 | 108.40 | $107.87 | 157611 |
| 2025-01-10 | 108.64 | $107.72 | 221900 |
| 2025-01-08 | 108.95 | $109.12 | 129203 |
| 2025-01-07 | 109.02 | $108.26 | 139900 |
| 2025-01-06 | 109.29 | $109.11 | 188414 |
| 2025-01-03 | 109.43 | $109.76 | 108000 |
| 2025-01-02 | 109.45 | $109.18 | 130400 |
| 2024-12-31 | 109.61 | $109.32 | 104016 |
| 2024-12-30 | 109.77 | $109.30 | 102908 |
| 2024-12-27 | 109.97 | $109.87 | 208200 |
| 2024-12-26 | 110.08 | $110.34 | 37692 |
| 2024-12-24 | 110.12 | $110.32 | 75743 |
| 2024-12-23 | 110.16 | $109.54 | 148514 |
| 2024-12-20 | 110.39 | $109.44 | 182600 |
| 2024-12-19 | 110.68 | $109.02 | 198500 |
| 2024-12-18 | 111.10 | $107.00 | 261936 |
| 2024-12-17 | 112.03 | $109.82 | 148244 |
| 2024-12-16 | 112.50 | $110.21 | 228900 |
| 2024-12-13 | 112.98 | $112.61 | 213400 |
| 2024-12-12 | 113.02 | $112.31 | 234400 |
| 2024-12-11 | 113.12 | $114.67 | 104700 |
| 2024-12-10 | 112.75 | $114.15 | 225700 |
| 2024-12-09 | 112.42 | $113.74 | 184214 |
| 2024-12-06 | 112.13 | $112.76 | 82600 |
| 2024-12-05 | 111.99 | $113.39 | 97500 |
| 2024-12-04 | 111.70 | $113.03 | 122000 |
| 2024-12-03 | 111.45 | $112.07 | 170100 |
| 2024-12-02 | 111.35 | $112.54 | 152045 |
| 2024-11-29 | 111.14 | $112.42 | 66007 |
| 2024-11-27 | 110.93 | $112.59 | 119317 |
| 2024-11-26 | 110.65 | $111.72 | 152002 |
| 2024-11-25 | 110.51 | $112.60 | 185800 |
| 2024-11-22 | 110.17 | $111.60 | 121332 |
| 2024-11-21 | 110.00 | $111.97 | 211331 |
| 2024-11-20 | 109.72 | $109.87 | 257900 |
| 2024-11-19 | 109.85 | $109.67 | 165400 |
| 2024-11-18 | 110.05 | $109.57 | 195223 |
| 2024-11-15 | 110.31 | $107.39 | 178429 |
| 2024-11-14 | 111.08 | $107.08 | 456800 |
| 2024-11-13 | 112.05 | $112.13 | 280900 |
| 2024-11-12 | 112.11 | $112.15 | 163800 |
| 2024-11-11 | 112.18 | $111.85 | 114200 |
| 2024-11-08 | 112.33 | $111.15 | 100000 |
| 2024-11-07 | 112.66 | $112.52 | 160700 |
| 2024-11-06 | 112.75 | $112.49 | 198433 |
| 2024-11-05 | 112.87 | $112.79 | 114758 |
| 2024-11-04 | 112.94 | $111.91 | 118400 |
| 2024-11-01 | 113.22 | $111.45 | 110405 |
| 2024-10-31 | 113.63 | $110.71 | 214313 |
| 2024-10-30 | 114.28 | $112.70 | 136405 |
| 2024-10-29 | 114.60 | $114.13 | 98300 |
| 2024-10-28 | 114.68 | $113.88 | 106916 |
| 2024-10-25 | 114.82 | $113.11 | 78903 |
| 2024-10-24 | 115.14 | $114.28 | 127542 |
| 2024-10-23 | 115.27 | $113.97 | 123000 |
| 2024-10-22 | 115.48 | $113.88 | 154100 |
| 2024-10-21 | 115.73 | $114.49 | 104300 |
| 2024-10-18 | 115.89 | $116.25 | 59700 |
| 2024-10-17 | 115.71 | $115.77 | 87100 |
| 2024-10-16 | 115.59 | $114.71 | 101100 |
| 2024-10-15 | 115.66 | $115.43 | 169500 |
| 2024-10-14 | 115.60 | $115.47 | 27813 |
| 2024-10-11 | 115.50 | $115.30 | 107937 |
| 2024-10-10 | 115.43 | $114.39 | 64033 |
| 2024-10-09 | 115.52 | $115.77 | 125818 |
| 2024-10-08 | 115.33 | $114.45 | 73200 |
| 2024-10-07 | 115.39 | $113.36 | 111632 |
| 2024-10-04 | 115.67 | $114.99 | 128808 |
| 2024-10-03 | 115.65 | $116.03 | 201700 |
| 2024-10-02 | 115.40 | $115.13 | 133014 |
| 2024-10-01 | 115.29 | $114.32 | 93410 |
| 2024-09-30 | 115.33 | $114.96 | 83920 |
| 2024-09-27 | 115.22 | $114.22 | 107023 |
| 2024-09-26 | 115.25 | $116.40 | 142900 |
| 2024-09-25 | 114.81 | $113.82 | 65100 |
| 2024-09-24 | 114.83 | $114.53 | 123841 |
| 2024-09-23 | 114.70 | $113.51 | 80011 |
| 2024-09-20 | 114.75 | $112.76 | 197000 |
| 2024-09-19 | 114.96 | $113.83 | 112900 |
| 2024-09-18 | 114.97 | $112.90 | 123328 |
| 2024-09-17 | 115.16 | $114.65 | 168400 |
| 2024-09-16 | 115.00 | $116.00 | 127900 |
| 2024-09-13 | 114.51 | $115.57 | 95100 |
| 2024-09-12 | 114.03 | $115.09 | 66440 |
| 2024-09-11 | 113.55 | $114.89 | 165822 |
| 2024-09-10 | 113.03 | $113.88 | 108412 |
| 2024-09-09 | 112.63 | $113.26 | 186100 |
| 2024-09-06 | 112.28 | $111.98 | 111700 |
| 2024-09-05 | 112.13 | $112.31 | 88119 |
| 2024-09-04 | 111.89 | $113.12 | 117400 |
| 2024-09-03 | 111.42 | $111.90 | 209430 |
| 2024-08-30 | 111.12 | $112.63 | 280900 |
| 2024-08-29 | 110.61 | $111.43 | 101432 |
| 2024-08-28 | 110.26 | $110.76 | 176800 |
| 2024-08-27 | 109.99 | $111.21 | 141100 |
| 2024-08-26 | 109.58 | $109.68 | 102917 |
| 2024-08-23 | 109.41 | $109.53 | 96530 |
| 2024-08-22 | 109.24 | $108.63 | 128800 |
| 2024-08-21 | 109.22 | $110.28 | 102616 |
| 2024-08-20 | 108.85 | $109.28 | 69328 |
| 2024-08-19 | 108.62 | $109.29 | 100942 |
| 2024-08-16 | 108.35 | $108.78 | 127713 |
| 2024-08-15 | 108.13 | $108.87 | 106657 |
| 2024-08-14 | 107.85 | $107.74 | 141600 |
| 2024-08-13 | 107.77 | $107.30 | 106416 |
| 2024-08-12 | 107.75 | $105.89 | 131829 |
| 2024-08-09 | 108.02 | $106.83 | 185000 |
| 2024-08-08 | 108.13 | $105.11 | 330600 |
| 2024-08-07 | 108.61 | $105.79 | 261719 |
| 2024-08-06 | 109.02 | $105.01 | 243600 |
| 2024-08-05 | 109.65 | $106.25 | 145823 |
| 2024-08-02 | 110.10 | $108.91 | 142100 |
| 2024-08-01 | 110.05 | $111.51 | 212636 |
| 2024-07-31 | 109.43 | $113.97 | 355927 |
| 2024-07-30 | 108.17 | $108.72 | 140500 |
| 2024-07-29 | 107.81 | $108.03 | 130200 |
| 2024-07-26 | 107.52 | $108.85 | 172945 |
| 2024-07-25 | 107.00 | $107.88 | 163200 |
| 2024-07-24 | 106.60 | $107.09 | 127628 |
| 2024-07-23 | 106.28 | $107.50 | 100600 |
| 2024-07-22 | 105.81 | $107.50 | 136700 |
| 2024-07-19 | 105.26 | $105.87 | 99004 |
| 2024-07-18 | 104.96 | $106.45 | 126768 |
| 2024-07-17 | 104.48 | $106.97 | 111126 |
| 2024-07-16 | 103.80 | $107.27 | 130600 |
| 2024-07-15 | 102.94 | $104.93 | 112173 |
| 2024-07-12 | 102.43 | $105.88 | 186522 |
| 2024-07-11 | 101.64 | $104.63 | 194004 |
| 2024-07-10 | 100.99 | $102.86 | 276204 |
| 2024-07-09 | 100.60 | $101.51 | 100511 |
| 2024-07-08 | 100.44 | $101.45 | 107800 |
| 2024-07-05 | 100.26 | $101.41 | 133800 |
| 2024-07-03 | 100.07 | $102.19 | 126600 |
| 2024-07-02 | 99.68 | $101.38 | 209100 |
| 2024-07-01 | 99.41 | $99.02 | 85745 |
| 2024-06-28 | 99.59 | $99.81 | 286947 |
| 2024-06-27 | 99.65 | $100.36 | 148200 |
| 2024-06-26 | 99.60 | $100.21 | 167200 |
| 2024-06-25 | 99.58 | $101.73 | 210281 |
| 2024-06-24 | 99.24 | $99.55 | 197606 |
| 2024-06-21 | 99.32 | $99.18 | 204321 |
| 2024-06-20 | 99.49 | $99.83 | 138211 |
| 2024-06-18 | 99.56 | $98.77 | 110600 |
| 2024-06-17 | 99.87 | $100.08 | 113335 |
| 2024-06-14 | 99.97 | $99.73 | 138600 |
| 2024-06-13 | 100.16 | $99.87 | 99013 |
| 2024-06-12 | 100.35 | $100.86 | 103235 |
| 2024-06-11 | 100.38 | $100.77 | 138400 |
| 2024-06-10 | 100.44 | $101.60 | 129700 |
| 2024-06-07 | 100.33 | $101.32 | 139100 |
| 2024-06-06 | 100.28 | $101.66 | 143720 |
| 2024-06-05 | 100.16 | $100.82 | 143000 |
| 2024-06-04 | 100.20 | $99.35 | 143100 |
| 2024-06-03 | 100.57 | $98.68 | 154339 |
| 2024-05-31 | 101.15 | $99.00 | 343319 |
| 2024-05-30 | 101.76 | $98.05 | 230938 |
| 2024-05-29 | 102.68 | $99.89 | 229198 |
| 2024-05-28 | 103.36 | $102.98 | 297300 |
| 2024-05-24 | 103.50 | $104.19 | 190400 |
| 2024-05-23 | 103.42 | $104.05 | 106717 |
| 2024-05-22 | 103.35 | $104.92 | 231423 |
| 2024-05-21 | 103.10 | $105.18 | 159135 |
| 2024-05-20 | 102.75 | $104.71 | 66903 |
| 2024-05-17 | 102.45 | $105.14 | 187000 |
| 2024-05-16 | 102.02 | $104.42 | 125900 |
| 2024-05-15 | 101.68 | $104.25 | 206100 |
| 2024-05-14 | 101.33 | $102.34 | 141312 |
| 2024-05-13 | 101.34 | $101.70 | 175800 |
| 2024-05-10 | 101.50 | $102.34 | 180927 |
| 2024-05-09 | 101.56 | $101.94 | 197800 |
| 2024-05-08 | 101.72 | $103.37 | 211339 |
| 2024-05-07 | 101.62 | $103.10 | 220300 |
| 2024-05-06 | 101.58 | $103.76 | 279501 |
| 2024-05-03 | 101.41 | $103.68 | 181300 |
| 2024-05-02 | 101.24 | $102.11 | 217021 |
| 2024-05-01 | 101.39 | $99.36 | 260908 |
| 2024-04-30 | 102.15 | $101.22 | 255724 |
| 2024-04-29 | 102.67 | $102.14 | 176673 |
| 2024-04-26 | 103.09 | $103.14 | 266418 |
| 2024-04-25 | 103.39 | $103.14 | 180000 |
| 2024-04-24 | 103.75 | $104.90 | 193900 |
| 2024-04-23 | 103.81 | $105.29 | 326520 |
| 2024-04-22 | 103.81 | $105.89 | 200400 |
| 2024-04-19 | 103.70 | $104.01 | 132316 |
| 2024-04-18 | 103.99 | $103.90 | 136561 |
| 2024-04-17 | 104.37 | $104.50 | 267400 |
| 2024-04-16 | 104.69 | $103.66 | 145340 |
| 2024-04-15 | 105.27 | $102.93 | 152940 |
| 2024-04-12 | 106.11 | $104.41 | 178611 |
| 2024-04-11 | 106.79 | $105.54 | 143900 |
| 2024-04-10 | 107.35 | $104.98 | 189328 |
| 2024-04-09 | 108.14 | $107.15 | 115548 |
| 2024-04-08 | 108.61 | $106.81 | 135641 |
| 2024-04-05 | 109.24 | $106.59 | 114947 |
| 2024-04-04 | 110.03 | $106.78 | 145331 |
| 2024-04-03 | 110.91 | $108.31 | 105200 |
| 2024-04-02 | 111.63 | $109.18 | 161600 |
| 2024-04-01 | 112.28 | $109.92 | 119023 |
| 2024-03-28 | 112.89 | $110.49 | 205410 |
| 2024-03-27 | 113.47 | $109.94 | 195622 |
| 2024-03-26 | 114.27 | $109.40 | 166114 |
| 2024-03-25 | 115.32 | $109.58 | 222800 |
| 2024-03-22 | 116.49 | $111.33 | 218426 |
| 2024-03-21 | 117.48 | $114.24 | 217464 |
| 2024-03-20 | 118.00 | $118.20 | 113909 |
| 2024-03-19 | 117.77 | $117.23 | 143500 |
| 2024-03-18 | 117.69 | $115.81 | 103014 |
| 2024-03-15 | 117.89 | $116.65 | 80400 |
| 2024-03-14 | 117.93 | $117.40 | 99433 |
| 2024-03-13 | 117.82 | $118.45 | 127600 |
| 2024-03-12 | 117.44 | $117.93 | 94009 |
| 2024-03-11 | 117.11 | $117.13 | 124439 |
| 2024-03-08 | 116.88 | $116.98 | 83503 |
| 2024-03-07 | 116.64 | $118.25 | 139000 |
| 2024-03-06 | 116.08 | $115.23 | 121300 |
| 2024-03-05 | 116.05 | $114.73 | 112024 |
| 2024-03-04 | 116.11 | $116.05 | 125400 |
| 2024-03-01 | 115.90 | $115.96 | 180428 |
| 2024-02-29 | 115.65 | $114.85 | 169500 |
| 2024-02-28 | 115.59 | $114.80 | 93900 |
| 2024-02-27 | 115.52 | $115.79 | 113315 |
| 2024-02-26 | 115.22 | $115.46 | 134600 |
| 2024-02-23 | 114.92 | $116.20 | 120903 |
| 2024-02-22 | 114.41 | $114.12 | 144936 |
| 2024-02-21 | 114.24 | $111.41 | 169900 |
| 2024-02-20 | 114.61 | $113.05 | 147900 |
| 2024-02-16 | 114.68 | $114.84 | 114329 |
| 2024-02-15 | 114.36 | $115.67 | 89237 |
| 2024-02-14 | 113.81 | $113.52 | 95410 |
| 2024-02-13 | 113.61 | $111.49 | 99700 |
| 2024-02-12 | 113.79 | $113.40 | 175300 |
| 2024-02-09 | 113.58 | $114.37 | 67526 |
| 2024-02-08 | 113.12 | $114.45 | 96701 |
| 2024-02-07 | 112.56 | $111.75 | 73200 |
| 2024-02-06 | 112.46 | $111.51 | 146700 |
| 2024-02-05 | 112.38 | $111.80 | 227800 |
| 2024-02-02 | 112.21 | $115.92 | 167031 |
| 2024-02-01 | 111.13 | $115.10 | 269606 |
| 2024-01-31 | 110.04 | $111.82 | 290500 |
| 2024-01-30 | 109.45 | $111.21 | 173000 |
| 2024-01-29 | 108.89 | $110.50 | 188000 |
| 2024-01-26 | 108.38 | $109.11 | 111900 |
| 2024-01-25 | 108.07 | $109.19 | 138126 |
| 2024-01-24 | 107.69 | $108.09 | 133519 |
| 2024-01-23 | 107.47 | $108.65 | 86418 |
| 2024-01-22 | 107.09 | $108.46 | 106400 |
| 2024-01-19 | 106.69 | $108.48 | 96900 |
| 2024-01-18 | 106.21 | $107.09 | 71500 |
| 2024-01-17 | 105.94 | $105.44 | 96000 |
| 2024-01-16 | 105.98 | $106.03 | 159900 |
| 2024-01-12 | 105.89 | $106.84 | 90820 |
| 2024-01-11 | 105.62 | $106.74 | 108101 |
| 2024-01-10 | 105.31 | $105.94 | 104700 |
| 2024-01-09 | 105.13 | $104.51 | 100700 |
| 2024-01-08 | 105.21 | $104.39 | 122700 |
| 2024-01-05 | 105.33 | $101.84 | 71043 |
| 2024-01-04 | 106.00 | $102.46 | 125942 |
| 2024-01-03 | 106.65 | $102.64 | 116243 |
| 2024-01-02 | 107.35 | $103.91 | 181230 |
| 2023-12-29 | 107.89 | $107.21 | 53300 |
| 2023-12-28 | 107.81 | $107.00 | 156400 |
| 2023-12-27 | 107.75 | $107.39 | 88400 |
| 2023-12-26 | 107.58 | $107.81 | 49131 |
| 2023-12-22 | 107.29 | $106.94 | 191320 |
| 2023-12-21 | 107.13 | $106.80 | 90831 |
| 2023-12-20 | 106.95 | $106.39 | 117268 |
| 2023-12-19 | 106.82 | $108.45 | 205736 |
| 2023-12-18 | 106.22 | $108.28 | 230163 |
| 2023-12-15 | 105.55 | $106.83 | 246905 |
| 2023-12-14 | 105.07 | $106.23 | 224037 |
| 2023-12-13 | 104.63 | $106.10 | 138920 |
| 2023-12-12 | 104.13 | $105.52 | 131200 |
| 2023-12-11 | 103.67 | $104.23 | 143800 |
| 2023-12-08 | 103.40 | $104.13 | 99200 |
| 2023-12-07 | 103.09 | $104.02 | 97310 |
| 2023-12-06 | 102.76 | $103.65 | 175842 |
| 2023-12-05 | 102.44 | $103.17 | 152110 |
| 2023-12-04 | 102.16 | $103.36 | 138265 |
| 2023-12-01 | 101.80 | $102.96 | 127800 |
| 2023-11-30 | 101.45 | $101.63 | 205000 |
| 2023-11-29 | 101.33 | $100.86 | 108328 |
| 2023-11-28 | 101.35 | $100.86 | 170100 |
| 2023-11-27 | 101.36 | $101.27 | 152218 |
| 2023-11-24 | 101.28 | $101.24 | 33900 |
| 2023-11-22 | 101.20 | $101.42 | 51900 |
| 2023-11-21 | 101.05 | $101.26 | 88434 |
| 2023-11-20 | 100.92 | $101.76 | 124006 |
| 2023-11-17 | 100.65 | $101.17 | 123700 |
| 2023-11-16 | 100.46 | $102.37 | 86650 |
| 2023-11-15 | 99.98 | $101.68 | 138423 |
| 2023-11-14 | 99.56 | $100.60 | 219416 |
| 2023-11-13 | 99.31 | $100.31 | 123700 |
| 2023-11-10 | 99.07 | $99.84 | 154008 |
| 2023-11-09 | 98.90 | $99.47 | 139600 |
| 2023-11-08 | 98.77 | $99.27 | 239200 |
| 2023-11-07 | 98.67 | $101.80 | 122614 |
| 2023-11-06 | 98.01 | $101.88 | 161329 |
| 2023-11-03 | 97.24 | $101.05 | 165111 |
| 2023-11-02 | 96.52 | $99.71 | 183037 |
| 2023-11-01 | 95.98 | $96.99 | 146721 |
| 2023-10-31 | 95.93 | $96.41 | 148610 |
| 2023-10-30 | 96.00 | $95.87 | 162518 |
| 2023-10-27 | 96.21 | $93.51 | 205929 |
| 2023-10-26 | 96.95 | $94.21 | 268500 |
| 2023-10-25 | 97.68 | $95.72 | 160700 |
| 2023-10-24 | 98.20 | $98.33 | 135548 |
| 2023-10-23 | 98.27 | $98.89 | 176700 |
| 2023-10-20 | 98.24 | $97.52 | 102127 |
| 2023-10-19 | 98.49 | $98.44 | 121801 |
| 2023-10-18 | 98.60 | $98.56 | 135648 |
| 2023-10-17 | 98.70 | $98.97 | 69704 |
| 2023-10-16 | 98.74 | $99.14 | 123800 |
| 2023-10-13 | 98.75 | $98.06 | 179511 |
| 2023-10-12 | 99.00 | $99.46 | 89503 |
| 2023-10-11 | 98.99 | $101.51 | 138146 |
| 2023-10-10 | 98.56 | $99.10 | 124447 |
| 2023-10-09 | 98.58 | $99.67 | 57133 |
| 2023-10-06 | 98.48 | $99.34 | 74418 |
| 2023-10-05 | 98.45 | $98.32 | 109900 |
| 2023-10-04 | 98.63 | $97.99 | 95331 |
| 2023-10-03 | 98.91 | $96.67 | 204302 |
| 2023-10-02 | 99.53 | $97.96 | 141300 |
| 2023-09-29 | 99.98 | $98.49 | 147800 |
| 2023-09-28 | 100.40 | $98.78 | 336229 |
| 2023-09-27 | 100.83 | $98.63 | 124622 |
| 2023-09-26 | 101.36 | $99.40 | 124430 |
| 2023-09-25 | 101.82 | $100.32 | 109128 |
| 2023-09-22 | 102.16 | $100.31 | 87305 |
| 2023-09-21 | 102.56 | $99.40 | 176700 |
| 2023-09-20 | 103.21 | $102.58 | 63515 |
| 2023-09-19 | 103.29 | $102.87 | 107800 |
| 2023-09-18 | 103.32 | $103.35 | 106733 |
| 2023-09-15 | 103.26 | $103.91 | 151800 |
| 2023-09-14 | 103.06 | $104.14 | 76400 |
| 2023-09-13 | 102.78 | $102.99 | 90400 |
| 2023-09-12 | 102.69 | $103.02 | 60105 |
| 2023-09-11 | 102.59 | $103.54 | 124300 |
| 2023-09-08 | 102.35 | $102.02 | 100700 |
| 2023-09-07 | 102.40 | $101.92 | 96000 |
| 2023-09-06 | 102.47 | $102.17 | 88641 |
| 2023-09-05 | 102.50 | $102.60 | 104402 |
| 2023-09-01 | 102.44 | $103.86 | 84433 |
| 2023-08-31 | 102.10 | $104.14 | 124000 |
| 2023-08-30 | 101.65 | $103.84 | 90700 |
| 2023-08-29 | 101.19 | $103.68 | 115334 |
| 2023-08-28 | 100.70 | $102.04 | 89900 |
| 2023-08-25 | 100.47 | $101.49 | 69000 |
| 2023-08-24 | 100.33 | $100.54 | 105900 |
| 2023-08-23 | 100.36 | $101.58 | 87500 |
| 2023-08-22 | 100.19 | $100.01 | 89200 |
| 2023-08-21 | 100.32 | $100.65 | 94121 |
| 2023-08-18 | 100.35 | $99.58 | 109800 |
| 2023-08-17 | 100.61 | $99.51 | 74600 |
| 2023-08-16 | 100.93 | $100.66 | 85600 |
| 2023-08-15 | 101.06 | $101.01 | 76900 |
| 2023-08-14 | 101.15 | $103.00 | 87218 |
| 2023-08-11 | 100.83 | $103.03 | 91542 |
| 2023-08-10 | 100.46 | $102.25 | 109727 |
| 2023-08-09 | 100.20 | $101.61 | 87616 |
| 2023-08-08 | 100.05 | $100.62 | 129500 |
| 2023-08-07 | 100.08 | $99.95 | 64200 |
| 2023-08-04 | 100.27 | $99.50 | 140142 |
| 2023-08-03 | 100.59 | $99.00 | 153714 |
| 2023-08-02 | 101.07 | $99.45 | 281621 |
| 2023-08-01 | 101.55 | $101.09 | 240000 |
| 2023-07-31 | 101.76 | $101.59 | 206147 |
| 2023-07-28 | 101.90 | $99.14 | 168418 |
| 2023-07-27 | 102.59 | $98.46 | 228500 |
| 2023-07-26 | 103.54 | $97.96 | 407200 |
| 2023-07-25 | 104.75 | $102.85 | 152413 |
| 2023-07-24 | 105.12 | $102.60 | 146409 |
| 2023-07-21 | 105.60 | $101.97 | 180615 |
| 2023-07-20 | 106.29 | $105.82 | 74808 |
| 2023-07-19 | 106.26 | $107.26 | 112646 |
| 2023-07-18 | 105.93 | $107.23 | 123236 |
| 2023-07-17 | 105.54 | $106.56 | 118700 |
| 2023-07-14 | 105.23 | $107.02 | 97526 |
| 2023-07-13 | 104.77 | $106.44 | 96349 |
| 2023-07-12 | 104.34 | $104.67 | 153300 |
| 2023-07-11 | 104.23 | $104.50 | 111813 |
| 2023-07-10 | 104.12 | $103.99 | 123943 |
| 2023-07-07 | 104.11 | $103.90 | 105500 |
| 2023-07-06 | 104.11 | $103.30 | 188849 |
| 2023-07-05 | 104.23 | $104.78 | 153700 |
| 2023-07-03 | 104.06 | $104.85 | 37100 |
| 2023-06-30 | 103.85 | $105.43 | 116412 |
| 2023-06-29 | 103.48 | $103.86 | 69905 |
| 2023-06-28 | 103.37 | $103.29 | 107945 |
| 2023-06-27 | 103.37 | $103.16 | 122712 |
| 2023-06-26 | 103.39 | $101.55 | 97901 |
| 2023-06-23 | 103.76 | $101.65 | 132247 |
| 2023-06-22 | 104.16 | $102.13 | 122742 |
| 2023-06-21 | 104.52 | $102.81 | 190000 |
| 2023-06-20 | 104.80 | $103.02 | 123100 |
| 2023-06-16 | 105.06 | $104.58 | 185600 |
| 2023-06-15 | 105.04 | $105.17 | 134609 |
| 2023-06-14 | 104.88 | $104.82 | 162100 |
| 2023-06-13 | 104.76 | $104.58 | 109600 |
| 2023-06-12 | 104.66 | $104.27 | 141240 |
| 2023-06-09 | 104.61 | $103.88 | 108427 |
| 2023-06-08 | 104.63 | $103.47 | 144300 |
| 2023-06-07 | 104.73 | $103.96 | 89000 |
| 2023-06-06 | 104.73 | $105.33 | 117500 |
| 2023-06-05 | 104.44 | $104.48 | 134426 |
| 2023-06-02 | 104.27 | $105.43 | 146127 |
| 2023-06-01 | 103.86 | $103.81 | 123523 |
| 2023-05-31 | 103.73 | $103.39 | 242200 |
| 2023-05-30 | 103.65 | $102.31 | 122800 |
| 2023-05-26 | 103.78 | $103.26 | 107319 |
| 2023-05-25 | 103.72 | $102.04 | 157516 |
| 2023-05-24 | 103.90 | $101.09 | 120700 |
| 2023-05-23 | 104.31 | $101.91 | 198100 |
| 2023-05-22 | 104.59 | $104.36 | 58900 |
| 2023-05-19 | 104.39 | $104.80 | 121001 |
| 2023-05-18 | 104.05 | $104.19 | 82100 |
| 2023-05-17 | 103.77 | $104.02 | 100817 |
| 2023-05-16 | 103.48 | $104.00 | 117426 |
| 2023-05-15 | 103.12 | $103.48 | 105400 |
| 2023-05-12 | 102.81 | $102.66 | 121800 |
| 2023-05-11 | 102.61 | $102.56 | 108336 |
| 2023-05-10 | 102.39 | $102.79 | 141548 |
| 2023-05-09 | 102.07 | $102.09 | 148227 |
| 2023-05-08 | 101.83 | $101.39 | 104600 |
| 2023-05-05 | 101.70 | $100.44 | 116800 |
| 2023-05-04 | 101.73 | $99.28 | 251316 |
| 2023-05-03 | 101.99 | $102.21 | 162928 |
| 2023-05-02 | 101.67 | $102.18 | 158740 |
| 2023-05-01 | 101.29 | $102.30 | 112125 |
| 2023-04-28 | 100.81 | $101.41 | 172715 |
| 2023-04-27 | 100.43 | $101.25 | 244000 |
| 2023-04-26 | 100.00 | $101.31 | 346834 |
| 2023-04-25 | 99.49 | $97.41 | 165400 |
| 2023-04-24 | 99.70 | $98.63 | 144413 |
| 2023-04-21 | 99.67 | $99.18 | 109000 |
| 2023-04-20 | 99.52 | $98.19 | 89725 |
| 2023-04-19 | 99.53 | $98.36 | 114402 |
| 2023-04-18 | 99.49 | $98.96 | 146700 |
| 2023-04-17 | 99.31 | $99.63 | 133649 |
| 2023-04-14 | 98.94 | $100.85 | 150318 |
| 2023-04-13 | 98.25 | $100.44 | 172344 |
| 2023-04-12 | 97.51 | $98.56 | 162400 |
| 2023-04-11 | 97.04 | $97.87 | 182100 |
| 2023-04-10 | 96.62 | $97.21 | 148000 |
| 2023-04-06 | 96.27 | $96.41 | 238100 |
| 2023-04-05 | 96.01 | $97.14 | 137429 |
| 2023-04-04 | 95.55 | $97.92 | 169400 |
| 2023-04-03 | 94.84 | $97.78 | 246400 |
| 2023-03-31 | 94.04 | $96.27 | 130800 |
| 2023-03-30 | 93.42 | $95.02 | 132648 |
| 2023-03-29 | 92.96 | $93.80 | 147400 |
| 2023-03-28 | 92.67 | $93.73 | 249121 |
| 2023-03-27 | 92.35 | $93.69 | 268336 |
| 2023-03-24 | 91.98 | $92.79 | 134935 |
| 2023-03-23 | 91.74 | $92.28 | 203807 |
| 2023-03-22 | 91.56 | $91.48 | 222183 |
| 2023-03-21 | 91.52 | $91.65 | 105443 |
| 2023-03-20 | 91.43 | $92.20 | 184424 |
| 2023-03-17 | 91.21 | $91.00 | 114422 |
| 2023-03-16 | 91.21 | $91.96 | 138500 |
| 2023-03-15 | 91.00 | $89.34 | 178218 |
| 2023-03-14 | 91.31 | $92.56 | 170200 |
| 2023-03-13 | 90.98 | $91.06 | 231609 |
| 2023-03-10 | 90.92 | $89.77 | 158806 |
| 2023-03-09 | 91.11 | $90.26 | 138032 |
| 2023-03-08 | 91.23 | $90.13 | 99129 |
| 2023-03-07 | 91.40 | $89.57 | 132321 |
| 2023-03-06 | 91.70 | $90.96 | 218032 |
| 2023-03-03 | 91.75 | $91.77 | 250516 |
| 2023-03-02 | 91.64 | $90.65 | 104324 |
| 2023-03-01 | 91.74 | $90.15 | 197100 |
| 2023-02-28 | 91.96 | $89.62 | 228800 |
| 2023-02-27 | 92.31 | $90.08 | 103073 |
| 2023-02-24 | 92.62 | $90.52 | 103939 |
| 2023-02-23 | 92.87 | $91.20 | 132737 |
| 2023-02-22 | 93.01 | $91.65 | 75601 |
| 2023-02-21 | 93.07 | $92.07 | 167400 |
| 2023-02-17 | 93.03 | $93.33 | 243300 |
| 2023-02-16 | 92.72 | $92.71 | 162323 |
| 2023-02-15 | 92.46 | $93.72 | 94800 |
| 2023-02-14 | 91.95 | $92.79 | 128511 |
| 2023-02-13 | 91.53 | $93.43 | 129218 |
| 2023-02-10 | 90.90 | $92.74 | 174000 |
| 2023-02-09 | 90.30 | $91.89 | 107123 |
| 2023-02-08 | 89.78 | $91.81 | 134900 |
| 2023-02-07 | 89.18 | $91.58 | 175600 |
| 2023-02-06 | 88.53 | $90.87 | 175800 |
| 2023-02-03 | 87.92 | $91.09 | 209724 |
| 2023-02-02 | 87.15 | $88.98 | 209428 |
| 2023-02-01 | 86.71 | $89.33 | 488943 |
| 2023-01-31 | 86.11 | $85.82 | 193014 |
| 2023-01-30 | 86.16 | $85.10 | 147019 |
| 2023-01-27 | 86.37 | $84.94 | 131400 |
| 2023-01-26 | 86.65 | $85.62 | 121746 |
| 2023-01-25 | 86.82 | $85.41 | 172803 |
| 2023-01-24 | 87.07 | $87.76 | 78800 |
| 2023-01-23 | 86.85 | $87.55 | 97118 |
| 2023-01-20 | 86.64 | $87.27 | 58941 |
| 2023-01-19 | 86.46 | $86.34 | 76539 |
| 2023-01-18 | 86.43 | $86.41 | 183000 |
| 2023-01-17 | 86.39 | $86.95 | 145200 |
| 2023-01-13 | 86.22 | $86.64 | 65900 |
| 2023-01-12 | 86.10 | $86.97 | 94033 |
| 2023-01-11 | 85.87 | $85.95 | 47824 |
| 2023-01-10 | 85.83 | $85.30 | 79500 |
| 2023-01-09 | 85.91 | $85.43 | 109622 |
| 2023-01-06 | 85.98 | $84.70 | 122713 |
| 2023-01-05 | 86.22 | $84.41 | 89200 |
| 2023-01-04 | 86.54 | $86.48 | 136101 |
| 2023-01-03 | 86.48 | $86.10 | 118200 |
| 2022-12-30 | 86.49 | $86.13 | 95800 |
| 2022-12-29 | 86.49 | $86.29 | 54600 |
| 2022-12-28 | 86.45 | $84.89 | 106209 |
| 2022-12-27 | 86.70 | $86.16 | 38600 |
| 2022-12-23 | 86.71 | $85.93 | 90100 |
| 2022-12-22 | 86.76 | $85.55 | 164600 |
| 2022-12-21 | 86.90 | $86.69 | 124517 |
| 2022-12-20 | 86.82 | $85.59 | 192300 |
| 2022-12-19 | 86.95 | $85.08 | 421020 |
| 2022-12-16 | 87.20 | $85.44 | 126517 |
| 2022-12-15 | 87.40 | $85.68 | 98005 |
| 2022-12-14 | 87.58 | $87.43 | 108500 |
| 2022-12-13 | 87.40 | $87.87 | 167700 |
| 2022-12-12 | 87.10 | $86.98 | 144500 |
| 2022-12-09 | 86.92 | $85.10 | 78000 |
| 2022-12-08 | 87.11 | $86.03 | 137600 |
| 2022-12-07 | 87.11 | $85.47 | 88300 |
| 2022-12-06 | 87.22 | $85.07 | 112000 |
| 2022-12-05 | 87.42 | $86.84 | 140904 |
| 2022-12-02 | 87.27 | $88.12 | 110801 |
| 2022-12-01 | 86.81 | $88.73 | 102705 |
| 2022-11-30 | 86.13 | $87.31 | 287616 |
| 2022-11-29 | 85.63 | $85.06 | 122310 |
| 2022-11-28 | 85.51 | $84.75 | 132100 |
| 2022-11-25 | 85.43 | $85.51 | 28704 |
| 2022-11-23 | 85.16 | $85.26 | 96917 |
| 2022-11-22 | 84.89 | $85.57 | 114400 |
| 2022-11-21 | 84.49 | $84.50 | 98100 |
| 2022-11-18 | 84.24 | $85.36 | 75500 |
| 2022-11-17 | 83.77 | $84.76 | 117817 |
| 2022-11-16 | 83.32 | $84.72 | 148222 |
| 2022-11-15 | 82.81 | $84.58 | 177633 |
| 2022-11-14 | 82.23 | $82.63 | 169900 |
| 2022-11-11 | 81.96 | $85.51 | 141100 |
| 2022-11-10 | 81.04 | $85.46 | 192900 |
| 2022-11-09 | 79.96 | $80.35 | 172100 |
| 2022-11-08 | 79.79 | $80.53 | 109900 |
| 2022-11-07 | 79.54 | $80.22 | 129500 |
| 2022-11-04 | 79.32 | $79.35 | 175800 |
| 2022-11-03 | 79.24 | $77.91 | 148735 |
| 2022-11-02 | 79.45 | $78.53 | 143327 |
| 2022-11-01 | 79.56 | $80.33 | 147000 |
| 2022-10-31 | 79.30 | $80.47 | 124300 |
| 2022-10-28 | 78.96 | $82.24 | 161500 |
| 2022-10-27 | 78.19 | $80.48 | 112700 |
| 2022-10-26 | 77.67 | $81.15 | 137760 |
| 2022-10-25 | 76.93 | $79.77 | 170100 |
| 2022-10-24 | 76.35 | $79.01 | 219516 |
| 2022-10-21 | 75.85 | $77.61 | 77200 |
| 2022-10-20 | 75.56 | $76.02 | 92500 |
| 2022-10-19 | 75.57 | $76.32 | 77910 |
| 2022-10-18 | 75.53 | $77.26 | 159316 |
| 2022-10-17 | 75.28 | $76.99 | 127300 |
| 2022-10-14 | 75.06 | $74.83 | 121714 |
| 2022-10-13 | 75.26 | $76.62 | 142919 |
| 2022-10-12 | 75.13 | $74.50 | 118624 |
| 2022-10-11 | 75.43 | $74.80 | 176800 |
| 2022-10-10 | 75.72 | $74.96 | 67800 |
| 2022-10-07 | 76.04 | $75.32 | 126700 |
| 2022-10-06 | 76.34 | $76.27 | 159900 |
| 2022-10-05 | 76.49 | $79.07 | 220200 |
| 2022-10-04 | 76.09 | $80.17 | 259337 |
| 2022-10-03 | 75.39 | $78.05 | 190300 |
| 2022-09-30 | 75.04 | $75.24 | 269200 |
| 2022-09-29 | 75.24 | $75.32 | 117436 |
| 2022-09-28 | 75.47 | $77.08 | 184200 |
| 2022-09-27 | 75.38 | $74.01 | 164500 |
| 2022-09-26 | 75.93 | $74.86 | 201000 |
| 2022-09-23 | 76.40 | $74.82 | 121724 |
| 2022-09-22 | 76.97 | $75.69 | 92900 |
| 2022-09-21 | 77.46 | $76.41 | 86508 |
| 2022-09-20 | 77.88 | $77.17 | 93000 |
| 2022-09-19 | 78.22 | $78.30 | 104248 |
| 2022-09-16 | 78.39 | $78.26 | 195261 |
| 2022-09-15 | 78.60 | $77.80 | 88300 |
| 2022-09-14 | 78.95 | $78.59 | 79900 |
| 2022-09-13 | 79.20 | $78.89 | 73509 |
| 2022-09-12 | 79.44 | $81.82 | 148544 |
| 2022-09-09 | 79.10 | $80.62 | 116900 |
| 2022-09-08 | 78.98 | $78.73 | 105600 |
| 2022-09-07 | 79.24 | $78.81 | 101227 |
| 2022-09-06 | 79.54 | $77.37 | 115200 |
| 2022-09-02 | 80.20 | $78.03 | 117418 |
| 2022-09-01 | 80.83 | $77.90 | 146200 |
| 2022-08-31 | 81.61 | $79.20 | 114100 |
| 2022-08-30 | 82.23 | $79.19 | 62403 |
| 2022-08-29 | 82.97 | $80.16 | 114900 |
| 2022-08-26 | 83.62 | $80.28 | 161606 |
| 2022-08-25 | 84.36 | $82.97 | 91600 |
| 2022-08-24 | 84.65 | $81.93 | 73306 |
| 2022-08-23 | 85.20 | $82.45 | 63800 |
| 2022-08-22 | 85.72 | $82.79 | 102726 |
| 2022-08-19 | 86.26 | $83.47 | 111619 |
| 2022-08-18 | 86.73 | $85.52 | 79333 |
| 2022-08-17 | 86.84 | $85.91 | 76500 |
| 2022-08-16 | 86.87 | $87.29 | 92800 |
| 2022-08-15 | 86.62 | $86.33 | 64500 |
| 2022-08-12 | 86.51 | $86.37 | 49100 |
| 2022-08-11 | 86.38 | $85.60 | 71841 |
| 2022-08-10 | 86.37 | $86.27 | 126800 |
| 2022-08-09 | 86.21 | $84.41 | 104300 |
| 2022-08-08 | 86.41 | $86.29 | 97231 |
| 2022-08-05 | 86.24 | $86.42 | 82000 |
| 2022-08-04 | 86.00 | $87.09 | 105848 |
| 2022-08-03 | 85.58 | $86.06 | 84400 |
| 2022-08-02 | 85.29 | $85.47 | 105700 |
| 2022-08-01 | 85.07 | $85.61 | 95800 |
| 2022-07-29 | 84.78 | $85.72 | 133138 |
| 2022-07-28 | 84.40 | $85.13 | 162209 |
| 2022-07-27 | 84.09 | $85.21 | 183100 |
| 2022-07-26 | 83.70 | $83.04 | 158704 |
| 2022-07-25 | 83.69 | $84.25 | 325200 |
| 2022-07-22 | 83.43 | $84.31 | 130000 |
| 2022-07-21 | 83.10 | $85.55 | 92900 |
| 2022-07-20 | 82.45 | $84.62 | 90500 |
| 2022-07-19 | 81.88 | $83.72 | 154646 |
| 2022-07-18 | 81.41 | $82.90 | 170800 |
| 2022-07-15 | 81.04 | $81.75 | 141000 |
| 2022-07-14 | 80.85 | $82.03 | 173500 |
| 2022-07-13 | 80.56 | $82.21 | 187700 |
| 2022-07-12 | 80.19 | $81.33 | 285400 |
| 2022-07-11 | 79.94 | $80.23 | 137800 |
| 2022-07-08 | 79.88 | $82.04 | 101034 |
| 2022-07-07 | 79.44 | $81.68 | 121600 |
| 2022-07-06 | 79.00 | $81.16 | 153300 |
| 2022-07-05 | 78.61 | $79.05 | 160900 |
| 2022-07-01 | 78.60 | $80.10 | 53000 |
| 2022-06-30 | 78.37 | $79.66 | 165006 |
| 2022-06-29 | 78.20 | $79.33 | 101108 |
| 2022-06-28 | 78.08 | $79.71 | 202640 |
| 2022-06-27 | 77.87 | $80.31 | 116900 |
| 2022-06-24 | 77.50 | $80.43 | 218530 |
| 2022-06-23 | 77.06 | $77.89 | 167942 |
| 2022-06-22 | 77.09 | $75.96 | 122823 |
| 2022-06-21 | 77.55 | $76.28 | 152707 |
| 2022-06-17 | 78.02 | $75.17 | 243914 |
| 2022-06-16 | 78.81 | $74.15 | 183000 |
| 2022-06-15 | 79.96 | $76.09 | 134348 |
| 2022-06-14 | 80.88 | $75.05 | 150400 |
| 2022-06-13 | 82.17 | $76.16 | 147299 |
| 2022-06-10 | 83.43 | $78.83 | 188300 |
| 2022-06-09 | 84.34 | $81.82 | 89908 |
| 2022-06-08 | 84.75 | $83.55 | 81200 |
| 2022-06-07 | 84.86 | $84.78 | 92203 |
| 2022-06-06 | 84.72 | $85.40 | 105948 |
| 2022-06-03 | 84.41 | $84.35 | 123129 |
| 2022-06-02 | 84.27 | $85.46 | 125708 |
| 2022-06-01 | 83.87 | $84.77 | 116400 |
| 2022-05-31 | 83.54 | $85.43 | 286800 |
| 2022-05-27 | 83.02 | $85.35 | 209600 |
| 2022-05-26 | 82.42 | $82.92 | 178631 |
| 2022-05-25 | 82.23 | $82.96 | 111823 |
| 2022-05-24 | 82.00 | $83.11 | 146800 |
| 2022-05-23 | 81.70 | $84.41 | 108500 |
| 2022-05-20 | 81.07 | $83.44 | 262104 |
| 2022-05-19 | 80.54 | $82.71 | 185249 |
| 2022-05-18 | 80.08 | $80.72 | 176441 |
| 2022-05-17 | 79.97 | $81.84 | 152000 |
| 2022-05-16 | 79.61 | $81.61 | 156800 |
| 2022-05-13 | 79.24 | $80.86 | 196900 |
| 2022-05-12 | 78.98 | $77.81 | 260800 |
| 2022-05-11 | 79.31 | $77.83 | 245210 |
| 2022-05-10 | 79.70 | $78.34 | 206802 |
| 2022-05-09 | 80.05 | $78.82 | 206900 |
| 2022-05-06 | 80.36 | $79.50 | 209800 |
| 2022-05-05 | 80.57 | $79.39 | 156000 |
| 2022-05-04 | 80.85 | $82.38 | 157000 |
| 2022-05-03 | 80.54 | $81.71 | 203343 |
| 2022-05-02 | 80.32 | $79.81 | 167900 |
| 2022-04-29 | 80.46 | $79.73 | 222700 |
| 2022-04-28 | 80.65 | $81.26 | 187700 |
| 2022-04-27 | 80.55 | $80.38 | 253600 |
| 2022-04-26 | 80.62 | $79.48 | 249124 |
| 2022-04-25 | 80.89 | $80.96 | 205000 |
| 2022-04-22 | 80.90 | $80.14 | 154100 |
| 2022-04-21 | 81.08 | $82.57 | 177226 |
| 2022-04-20 | 80.78 | $81.70 | 105800 |
| 2022-04-19 | 80.61 | $81.24 | 138100 |
| 2022-04-18 | 80.52 | $79.83 | 220600 |
| 2022-04-14 | 80.71 | $80.38 | 84029 |
| 2022-04-13 | 80.81 | $81.31 | 231620 |
| 2022-04-12 | 80.74 | $80.58 | 140300 |
| 2022-04-11 | 80.82 | $80.60 | 139427 |
| 2022-04-08 | 80.90 | $81.22 | 132932 |
| 2022-04-07 | 80.87 | $81.57 | 160814 |
| 2022-04-06 | 80.76 | $81.89 | 186546 |
| 2022-04-05 | 80.57 | $82.82 | 247540 |
| 2022-04-04 | 80.15 | $80.74 | 145541 |
| 2022-04-01 | 80.11 | $79.31 | 244708 |
| 2022-03-31 | 80.37 | $79.83 | 151243 |
| 2022-03-30 | 80.57 | $81.01 | 169805 |
| 2022-03-29 | 80.55 | $81.03 | 135544 |
| 2022-03-28 | 80.53 | $80.64 | 128742 |
| 2022-03-25 | 80.59 | $80.44 | 194339 |
| 2022-03-24 | 80.71 | $81.02 | 277200 |
| 2022-03-23 | 80.73 | $79.82 | 187300 |
| 2022-03-22 | 81.01 | $81.57 | 211200 |
| 2022-03-21 | 80.97 | $82.33 | 221221 |
| 2022-03-18 | 80.77 | $82.63 | 156800 |
| 2022-03-17 | 80.48 | $82.82 | 125941 |
| 2022-03-16 | 80.11 | $81.53 | 182313 |
| 2022-03-15 | 79.95 | $79.59 | 176800 |
| 2022-03-14 | 80.19 | $80.01 | 120219 |
| 2022-03-11 | 80.39 | $80.62 | 194919 |
| 2022-03-10 | 80.50 | $81.30 | 233229 |
| 2022-03-09 | 80.49 | $80.90 | 194546 |
| 2022-03-08 | 80.57 | $78.21 | 621521 |
| 2022-03-07 | 81.24 | $79.66 | 228240 |
| 2022-03-04 | 81.72 | $80.82 | 165518 |
| 2022-03-03 | 82.04 | $82.60 | 184232 |
| 2022-03-02 | 82.05 | $82.60 | 163610 |
| 2022-03-01 | 82.05 | $81.02 | 179600 |
| 2022-02-28 | 82.40 | $81.96 | 117100 |
| 2022-02-25 | 82.62 | $82.46 | 153715 |
| 2022-02-24 | 82.76 | $81.45 | 229411 |
| 2022-02-23 | 83.15 | $80.10 | 161100 |
| 2022-02-22 | 83.89 | $81.56 | 178347 |
| 2022-02-18 | 84.45 | $82.77 | 182300 |
| 2022-02-17 | 84.84 | $83.23 | 142600 |
| 2022-02-16 | 85.20 | $85.09 | 212213 |
| 2022-02-15 | 85.23 | $84.59 | 196912 |
| 2022-02-14 | 85.36 | $84.05 | 192230 |
| 2022-02-11 | 85.63 | $83.89 | 160800 |
| 2022-02-10 | 85.98 | $86.13 | 152234 |
| 2022-02-09 | 85.91 | $87.69 | 124600 |
| 2022-02-08 | 85.49 | $85.65 | 231224 |
| 2022-02-07 | 85.44 | $87.24 | 159200 |
| 2022-02-04 | 85.05 | $87.44 | 234146 |
| 2022-02-03 | 84.55 | $86.34 | 216500 |
| 2022-02-02 | 84.20 | $88.59 | 405600 |
| 2022-02-01 | 83.32 | $86.16 | 417432 |
| 2022-01-31 | 82.83 | $85.37 | 453737 |
| 2022-01-28 | 82.42 | $82.68 | 184345 |
| 2022-01-27 | 82.52 | $80.59 | 174100 |
| 2022-01-26 | 83.09 | $80.97 | 185300 |
| 2022-01-25 | 83.68 | $80.79 | 246129 |
| 2022-01-24 | 84.40 | $83.39 | 228139 |
| 2022-01-21 | 84.70 | $83.54 | 208200 |
| 2022-01-20 | 85.02 | $84.47 | 219500 |
| 2022-01-19 | 85.19 | $84.87 | 307509 |
| 2022-01-18 | 85.31 | $86.64 | 433800 |
| 2022-01-14 | 85.08 | $85.68 | 297200 |
| 2022-01-13 | 85.02 | $84.98 | 261012 |
| 2022-01-12 | 85.10 | $83.97 | 260812 |
| 2022-01-11 | 85.41 | $83.02 | 370400 |
| 2022-01-10 | 85.97 | $83.25 | 260208 |
| 2022-01-07 | 86.58 | $84.09 | 227619 |
| 2022-01-06 | 87.10 | $85.35 | 175004 |
| 2022-01-05 | 87.45 | $85.71 | 213600 |
| 2022-01-04 | 87.77 | $88.17 | 146400 |
| 2022-01-03 | 87.62 | $88.70 | 67800 |
| 2021-12-31 | 87.33 | $88.50 | 102517 |
| 2021-12-30 | 87.04 | $88.32 | 100600 |
| 2021-12-29 | 86.74 | $88.47 | 135800 |
| 2021-12-28 | 86.35 | $88.64 | 78600 |
| 2021-12-27 | 85.87 | $88.75 | 92000 |
| 2021-12-23 | 85.28 | $87.25 | 73800 |
| 2021-12-22 | 84.93 | $87.02 | 68400 |
| 2021-12-21 | 84.56 | $86.09 | 149200 |
| 2021-12-20 | 84.34 | $84.45 | 161104 |
| 2021-12-17 | 84.44 | $84.86 | 316140 |
| 2021-12-16 | 84.47 | $84.11 | 387342 |
| 2021-12-15 | 84.67 | $85.33 | 168231 |
| 2021-12-14 | 84.65 | $83.78 | 264800 |
| 2021-12-13 | 84.96 | $86.26 | 346537 |
| 2021-12-10 | 84.80 | $85.51 | 150900 |
| 2021-12-09 | 84.78 | $84.37 | 106146 |
| 2021-12-08 | 85.01 | $86.28 | 223000 |
| 2021-12-07 | 84.87 | $86.48 | 487500 |
| 2021-12-06 | 84.69 | $86.29 | 155000 |
| 2021-12-03 | 84.52 | $84.94 | 159100 |
| 2021-12-02 | 84.61 | $85.93 | 148600 |
| 2021-12-01 | 84.52 | $83.63 | 295700 |
| 2021-11-30 | 84.91 | $83.48 | 304900 |
| 2021-11-29 | 85.41 | $84.22 | 148437 |
| 2021-11-26 | 85.84 | $83.69 | 146701 |
| 2021-11-24 | 86.46 | $85.39 | 124600 |
| 2021-11-23 | 86.82 | $85.60 | 151146 |
| 2021-11-22 | 87.21 | $85.12 | 173819 |
| 2021-11-19 | 87.77 | $86.21 | 421347 |
| 2021-11-18 | 88.19 | $86.24 | 709700 |
| 2021-11-17 | 88.67 | $86.12 | 389728 |
| 2021-11-16 | 89.26 | $86.80 | 597700 |
| 2021-11-15 | 89.81 | $88.35 | 240445 |
| 2021-11-12 | 90.11 | $89.05 | 134900 |
| 2021-11-11 | 90.32 | $89.07 | 119229 |
| 2021-11-10 | 90.55 | $87.89 | 163500 |
| 2021-11-09 | 91.07 | $92.23 | 128400 |
| 2021-11-08 | 90.75 | $91.00 | 101200 |
| 2021-11-05 | 90.64 | $91.28 | 167826 |
| 2021-11-04 | 90.45 | $90.11 | 100320 |
| 2021-11-03 | 90.47 | $90.31 | 49639 |
| 2021-11-02 | 90.45 | $90.14 | 222711 |
| 2021-11-01 | 90.46 | $89.22 | 102000 |
| 2021-10-29 | 90.66 | $89.39 | 225914 |
| 2021-10-28 | 90.85 | $89.85 | 93200 |
| 2021-10-27 | 90.98 | $89.17 | 82900 |
| 2021-10-26 | 91.26 | $91.12 | 76400 |
| 2021-10-25 | 91.17 | $92.28 | 77600 |
| 2021-10-22 | 90.81 | $92.47 | 97822 |
| 2021-10-21 | 90.36 | $92.77 | 58900 |
| 2021-10-20 | 89.76 | $92.97 | 144616 |
| 2021-10-19 | 89.03 | $91.95 | 92900 |
| 2021-10-18 | 88.38 | $90.78 | 82600 |
| 2021-10-15 | 87.88 | $90.52 | 78200 |
| 2021-10-14 | 87.36 | $90.09 | 81000 |
| 2021-10-13 | 86.85 | $88.90 | 113843 |
| 2021-10-12 | 86.51 | $86.88 | 85500 |
| 2021-10-11 | 86.55 | $87.29 | 47034 |
| 2021-10-08 | 86.51 | $87.71 | 147404 |
| 2021-10-07 | 86.38 | $87.34 | 97409 |
| 2021-10-06 | 86.32 | $85.84 | 162900 |
| 2021-10-05 | 86.57 | $85.15 | 189411 |
| 2021-10-04 | 87.02 | $85.08 | 136000 |
| 2021-10-01 | 87.55 | $85.46 | 230300 |
| 2021-09-30 | 88.10 | $84.76 | 157600 |
| 2021-09-29 | 88.89 | $85.79 | 145822 |
| 2021-09-28 | 89.59 | $86.61 | 242100 |
| 2021-09-27 | 90.24 | $90.60 | 96800 |
| 2021-09-24 | 90.14 | $91.94 | 96100 |
| 2021-09-23 | 89.75 | $91.52 | 364600 |
| 2021-09-22 | 89.38 | $89.65 | 100100 |
| 2021-09-21 | 89.34 | $88.59 | 129222 |
| 2021-09-20 | 89.53 | $88.21 | 659800 |
| 2021-09-17 | 89.83 | $88.06 | 258300 |
| 2021-09-16 | 90.20 | $88.82 | 98400 |
| 2021-09-15 | 90.48 | $89.79 | 99101 |
| 2021-09-14 | 90.59 | $89.53 | 201221 |
| 2021-09-13 | 90.78 | $91.08 | 104000 |
| 2021-09-10 | 90.66 | $90.97 | 350700 |
| 2021-09-09 | 90.55 | $90.96 | 134543 |
| 2021-09-08 | 90.42 | $91.30 | 116800 |
| 2021-09-07 | 90.20 | $91.66 | 152249 |
| 2021-09-03 | 89.86 | $92.02 | 147700 |
| 2021-09-02 | 89.40 | $92.93 | 192721 |
| 2021-09-01 | 88.66 | $91.32 | 224304 |
| 2021-08-31 | 88.15 | $89.36 | 139800 |
| 2021-08-30 | 87.98 | $89.49 | 203844 |
| 2021-08-27 | 87.75 | $87.51 | 148905 |
| 2021-08-26 | 87.91 | $86.45 | 172749 |
| 2021-08-25 | 88.33 | $87.50 | 112217 |
| 2021-08-24 | 88.59 | $88.67 | 215328 |
| 2021-08-23 | 88.66 | $88.58 | 124847 |
| 2021-08-20 | 88.76 | $88.37 | 244800 |
| 2021-08-19 | 88.92 | $87.68 | 195600 |
| 2021-08-18 | 89.26 | $88.04 | 154500 |
| 2021-08-17 | 89.58 | $88.80 | 122000 |
| 2021-08-16 | 89.80 | $89.39 | 145700 |
| 2021-08-13 | 89.93 | $89.83 | 92500 |
| 2021-08-12 | 89.98 | $89.48 | 78806 |
| 2021-08-11 | 90.13 | $89.23 | 117900 |
| 2021-08-10 | 90.35 | $90.25 | 105400 |
| 2021-08-09 | 90.39 | $89.72 | 70600 |
| 2021-08-06 | 90.54 | $90.68 | 130200 |
| 2021-08-05 | 90.53 | $90.13 | 90237 |
| 2021-08-04 | 90.63 | $89.50 | 82800 |
| 2021-08-03 | 90.87 | $90.95 | 133400 |
| 2021-08-02 | 90.85 | $90.53 | 43048 |
| 2021-07-30 | 90.92 | $90.93 | 129740 |
| 2021-07-29 | 90.91 | $90.16 | 74709 |
| 2021-07-28 | 91.06 | $89.93 | 221000 |
| 2021-07-27 | 91.28 | $92.09 | 88900 |
| 2021-07-26 | 91.08 | $91.69 | 84600 |
| 2021-07-23 | 90.94 | $92.12 | 114800 |
| 2021-07-22 | 90.67 | $90.74 | 98000 |
| 2021-07-21 | 90.66 | $90.12 | 109900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
67.56
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
62.56
Average
94.06
Maximum
122.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.56 | $68.12 | 761000 |
| 2026-07-16 | 67.16 | $68.14 | 375649 |
| 2026-07-15 | 66.65 | $65.90 | 264745 |
| 2026-07-14 | 66.74 | $65.56 | 481003 |
| 2026-07-13 | 66.94 | $67.75 | 406926 |
| 2026-07-10 | 66.48 | $67.06 | 497100 |
| 2026-07-09 | 66.14 | $66.89 | 301200 |
| 2026-07-08 | 65.77 | $66.30 | 541136 |
| 2026-07-07 | 65.50 | $67.48 | 405026 |
| 2026-07-06 | 64.79 | $66.35 | 394100 |
| 2026-07-02 | 64.30 | $66.48 | 648423 |
| 2026-07-01 | 63.67 | $65.47 | 274400 |
| 2026-06-30 | 63.23 | $64.57 | 415300 |
| 2026-06-29 | 62.99 | $63.73 | 557000 |
| 2026-06-26 | 62.99 | $64.46 | 483718 |
| 2026-06-25 | 62.78 | $62.24 | 724600 |
| 2026-06-24 | 63.25 | $63.09 | 1.1M |
| 2026-06-23 | 63.57 | $62.30 | 778717 |
| 2026-06-22 | 64.24 | $61.33 | 843554 |
| 2026-06-18 | 65.37 | $61.28 | 954225 |
| 2026-06-17 | 66.78 | $66.07 | 456467 |
| 2026-06-16 | 66.98 | $66.84 | 461918 |
| 2026-06-15 | 66.98 | $65.78 | 378600 |
| 2026-06-12 | 67.32 | $66.69 | 265100 |
| 2026-06-11 | 67.45 | $66.92 | 450839 |
| 2026-06-10 | 67.53 | $66.85 | 355100 |
| 2026-06-09 | 67.65 | $67.15 | 387432 |
| 2026-06-08 | 67.69 | $66.57 | 429427 |
| 2026-06-05 | 67.93 | $67.28 | 415132 |
| 2026-06-04 | 67.98 | $67.43 | 469000 |
| 2026-06-03 | 68.00 | $66.25 | 433613 |
| 2026-06-02 | 68.39 | $69.34 | 479600 |
| 2026-06-01 | 67.88 | $71.16 | 529335 |
| 2026-05-29 | 66.67 | $69.78 | 343215 |
| 2026-05-28 | 65.65 | $67.63 | 382701 |
| 2026-05-27 | 65.09 | $67.04 | 425439 |
| 2026-05-26 | 64.62 | $66.94 | 405705 |
| 2026-05-22 | 64.10 | $66.97 | 385637 |
| 2026-05-21 | 63.48 | $66.01 | 496549 |
| 2026-05-20 | 63.06 | $65.40 | 387800 |
| 2026-05-19 | 62.79 | $64.69 | 543400 |
| 2026-05-18 | 62.72 | $65.08 | 337334 |
| 2026-05-15 | 62.56 | $63.11 | 451100 |
| 2026-05-14 | 63.03 | $62.31 | 670122 |
| 2026-05-13 | 63.91 | $62.02 | 700537 |
| 2026-05-12 | 65.12 | $63.19 | 662200 |
| 2026-05-11 | 66.26 | $65.46 | 551100 |
| 2026-05-08 | 66.97 | $68.21 | 326223 |
| 2026-05-07 | 67.00 | $68.09 | 502435 |
| 2026-05-06 | 67.11 | $66.67 | 330000 |
| 2026-05-05 | 67.72 | $66.96 | 388300 |
| 2026-05-04 | 68.41 | $66.52 | 520007 |
| 2026-05-01 | 69.41 | $66.58 | 604400 |
| 2026-04-30 | 70.65 | $65.44 | 747300 |
| 2026-04-29 | 72.52 | $65.59 | 1.9M |
| 2026-04-28 | 74.77 | $73.51 | 601727 |
| 2026-04-27 | 74.99 | $73.47 | 451036 |
| 2026-04-24 | 75.26 | $72.70 | 418500 |
| 2026-04-23 | 75.82 | $73.01 | 509412 |
| 2026-04-22 | 76.39 | $76.38 | 406800 |
| 2026-04-21 | 75.99 | $76.80 | 757010 |
| 2026-04-20 | 75.35 | $76.94 | 456549 |
| 2026-04-17 | 74.51 | $76.23 | 619528 |
| 2026-04-16 | 73.70 | $75.27 | 412248 |
| 2026-04-15 | 73.01 | $74.07 | 299740 |
| 2026-04-14 | 72.54 | $73.50 | 437800 |
| 2026-04-13 | 72.16 | $73.41 | 427206 |
| 2026-04-10 | 71.72 | $69.76 | 486500 |
| 2026-04-09 | 72.34 | $70.30 | 455000 |
| 2026-04-08 | 72.93 | $71.98 | 474447 |
| 2026-04-07 | 73.13 | $72.68 | 323070 |
| 2026-04-06 | 73.14 | $73.56 | 281038 |
| 2026-04-02 | 72.88 | $73.98 | 413600 |
| 2026-04-01 | 72.43 | $72.27 | 477735 |
| 2026-03-31 | 72.42 | $73.10 | 458944 |
| 2026-03-30 | 72.17 | $72.58 | 477600 |
| 2026-03-27 | 72.02 | $71.05 | 335100 |
| 2026-03-26 | 72.35 | $72.78 | 326700 |
| 2026-03-25 | 72.20 | $72.44 | 397542 |
| 2026-03-24 | 72.15 | $71.89 | 466533 |
| 2026-03-23 | 72.27 | $73.92 | 652900 |
| 2026-03-20 | 71.79 | $72.80 | 459144 |
| 2026-03-19 | 71.58 | $71.90 | 402400 |
| 2026-03-18 | 71.63 | $71.51 | 260700 |
| 2026-03-17 | 71.83 | $71.88 | 338600 |
| 2026-03-16 | 72.00 | $72.17 | 333041 |
| 2026-03-13 | 72.13 | $71.60 | 269000 |
| 2026-03-12 | 72.49 | $72.07 | 450400 |
| 2026-03-11 | 72.81 | $73.04 | 439100 |
| 2026-03-10 | 72.93 | $74.13 | 376244 |
| 2026-03-09 | 72.75 | $75.75 | 480541 |
| 2026-03-06 | 72.05 | $76.05 | 586600 |
| 2026-03-05 | 71.14 | $75.13 | 431300 |
| 2026-03-04 | 70.37 | $73.01 | 389600 |
| 2026-03-03 | 70.17 | $73.26 | 648100 |
| 2026-03-02 | 69.90 | $72.38 | 616016 |
| 2026-02-27 | 69.91 | $73.36 | 434836 |
| 2026-02-26 | 69.70 | $73.22 | 521336 |
| 2026-02-25 | 69.56 | $70.93 | 442140 |
| 2026-02-24 | 70.20 | $70.60 | 502708 |
| 2026-02-23 | 71.16 | $71.30 | 518000 |
| 2026-02-20 | 72.20 | $74.32 | 726300 |
| 2026-02-19 | 72.59 | $73.73 | 474614 |
| 2026-02-18 | 73.34 | $73.88 | 485026 |
| 2026-02-17 | 74.28 | $73.38 | 772843 |
| 2026-02-13 | 75.67 | $74.53 | 731200 |
| 2026-02-12 | 77.08 | $75.20 | 825233 |
| 2026-02-11 | 78.65 | $75.40 | 720411 |
| 2026-02-10 | 80.56 | $80.94 | 792100 |
| 2026-02-09 | 81.20 | $81.06 | 519807 |
| 2026-02-06 | 81.99 | $82.73 | 404026 |
| 2026-02-05 | 82.48 | $82.66 | 798188 |
| 2026-02-04 | 83.14 | $82.71 | 681700 |
| 2026-02-03 | 83.99 | $79.65 | 818643 |
| 2026-02-02 | 86.03 | $86.62 | 554800 |
| 2026-01-30 | 86.34 | $85.78 | 498465 |
| 2026-01-29 | 87.02 | $85.70 | 818800 |
| 2026-01-28 | 87.91 | $86.35 | 923752 |
| 2026-01-27 | 88.81 | $88.23 | 446020 |
| 2026-01-26 | 89.34 | $89.19 | 313109 |
| 2026-01-23 | 89.69 | $89.36 | 283384 |
| 2026-01-22 | 90.08 | $88.33 | 245200 |
| 2026-01-21 | 90.90 | $87.95 | 418204 |
| 2026-01-20 | 92.02 | $87.32 | 444900 |
| 2026-01-16 | 93.59 | $91.80 | 296911 |
| 2026-01-15 | 94.08 | $92.64 | 217200 |
| 2026-01-14 | 94.39 | $94.68 | 295100 |
| 2026-01-13 | 94.12 | $93.89 | 245349 |
| 2026-01-12 | 94.01 | $94.81 | 172300 |
| 2026-01-09 | 93.58 | $93.82 | 306813 |
| 2026-01-08 | 93.35 | $94.41 | 323500 |
| 2026-01-07 | 92.88 | $91.99 | 275230 |
| 2026-01-06 | 93.05 | $92.82 | 202400 |
| 2026-01-05 | 92.98 | $91.03 | 295631 |
| 2026-01-02 | 93.45 | $91.14 | 287019 |
| 2025-12-31 | 93.98 | $92.30 | 407733 |
| 2025-12-30 | 94.22 | $92.98 | 233300 |
| 2025-12-29 | 94.28 | $93.81 | 258600 |
| 2025-12-26 | 94.07 | $93.84 | 171411 |
| 2025-12-24 | 93.76 | $93.83 | 136937 |
| 2025-12-23 | 93.37 | $93.42 | 299546 |
| 2025-12-22 | 93.00 | $93.22 | 320025 |
| 2025-12-19 | 92.59 | $92.64 | 319722 |
| 2025-12-18 | 92.24 | $92.25 | 347820 |
| 2025-12-17 | 91.92 | $92.29 | 555435 |
| 2025-12-16 | 91.49 | $90.91 | 360700 |
| 2025-12-15 | 91.39 | $90.98 | 340631 |
| 2025-12-12 | 91.23 | $90.76 | 290200 |
| 2025-12-11 | 91.07 | $90.26 | 322200 |
| 2025-12-10 | 91.03 | $90.13 | 346065 |
| 2025-12-09 | 90.99 | $90.20 | 316228 |
| 2025-12-08 | 90.90 | $90.63 | 372712 |
| 2025-12-05 | 90.63 | $92.26 | 488300 |
| 2025-12-04 | 89.77 | $91.49 | 470016 |
| 2025-12-03 | 88.95 | $89.51 | 224828 |
| 2025-12-02 | 88.56 | $88.77 | 214600 |
| 2025-12-01 | 88.31 | $88.27 | 302000 |
| 2025-11-28 | 88.16 | $88.53 | 181900 |
| 2025-11-26 | 87.88 | $88.39 | 249700 |
| 2025-11-25 | 87.59 | $89.19 | 297224 |
| 2025-11-24 | 86.98 | $87.90 | 592700 |
| 2025-11-21 | 86.64 | $87.67 | 325243 |
| 2025-11-20 | 86.30 | $86.03 | 246200 |
| 2025-11-19 | 86.41 | $86.52 | 307820 |
| 2025-11-18 | 86.40 | $86.07 | 318103 |
| 2025-11-17 | 86.54 | $86.11 | 325718 |
| 2025-11-14 | 86.70 | $86.85 | 323700 |
| 2025-11-13 | 86.67 | $87.75 | 265447 |
| 2025-11-12 | 86.36 | $87.44 | 489800 |
| 2025-11-11 | 86.08 | $86.75 | 224642 |
| 2025-11-10 | 85.98 | $85.71 | 425516 |
| 2025-11-07 | 86.20 | $86.18 | 530101 |
| 2025-11-06 | 86.33 | $84.81 | 444102 |
| 2025-11-05 | 86.93 | $89.60 | 580300 |
| 2025-11-04 | 86.17 | $85.37 | 508225 |
| 2025-11-03 | 86.59 | $86.62 | 360300 |
| 2025-10-31 | 86.72 | $87.00 | 337674 |
| 2025-10-30 | 86.78 | $87.10 | 495300 |
| 2025-10-29 | 86.84 | $85.95 | 504037 |
| 2025-10-28 | 87.29 | $88.17 | 216200 |
| 2025-10-27 | 87.15 | $87.98 | 488347 |
| 2025-10-24 | 87.06 | $87.32 | 184200 |
| 2025-10-23 | 87.18 | $88.27 | 287954 |
| 2025-10-22 | 87.05 | $87.66 | 340640 |
| 2025-10-21 | 87.10 | $87.27 | 309446 |
| 2025-10-20 | 87.31 | $87.07 | 248400 |
| 2025-10-17 | 87.65 | $87.10 | 289200 |
| 2025-10-16 | 88.09 | $87.08 | 417612 |
| 2025-10-15 | 88.64 | $86.49 | 398006 |
| 2025-10-14 | 89.52 | $90.15 | 283532 |
| 2025-10-13 | 89.45 | $89.47 | 134302 |
| 2025-10-10 | 89.60 | $88.80 | 312607 |
| 2025-10-09 | 90.00 | $90.58 | 233534 |
| 2025-10-08 | 89.95 | $91.02 | 287035 |
| 2025-10-07 | 89.76 | $90.56 | 199008 |
| 2025-10-06 | 89.69 | $91.10 | 342600 |
| 2025-10-03 | 89.47 | $91.65 | 273100 |
| 2025-10-02 | 89.04 | $90.26 | 274630 |
| 2025-10-01 | 88.98 | $89.98 | 442329 |
| 2025-09-30 | 89.03 | $89.13 | 482346 |
| 2025-09-29 | 89.40 | $88.93 | 461522 |
| 2025-09-26 | 89.94 | $88.14 | 675055 |
| 2025-09-25 | 90.87 | $88.38 | 441870 |
| 2025-09-24 | 91.96 | $91.73 | 250300 |
| 2025-09-23 | 92.25 | $90.85 | 352929 |
| 2025-09-22 | 92.89 | $93.49 | 317809 |
| 2025-09-19 | 92.86 | $92.61 | 376300 |
| 2025-09-18 | 93.11 | $92.26 | 292217 |
| 2025-09-17 | 93.54 | $92.44 | 197300 |
| 2025-09-16 | 94.03 | $93.80 | 203305 |
| 2025-09-15 | 94.21 | $93.08 | 312700 |
| 2025-09-12 | 94.66 | $93.32 | 199505 |
| 2025-09-11 | 95.14 | $94.26 | 354300 |
| 2025-09-10 | 95.44 | $92.80 | 291692 |
| 2025-09-09 | 96.27 | $95.57 | 232330 |
| 2025-09-08 | 96.40 | $96.54 | 241590 |
| 2025-09-05 | 96.25 | $96.73 | 183203 |
| 2025-09-04 | 96.02 | $95.29 | 375222 |
| 2025-09-03 | 96.19 | $96.43 | 347500 |
| 2025-09-02 | 96.03 | $96.67 | 290175 |
| 2025-08-29 | 95.78 | $97.18 | 241833 |
| 2025-08-28 | 95.31 | $96.42 | 336300 |
| 2025-08-27 | 94.99 | $96.48 | 226200 |
| 2025-08-26 | 94.59 | $95.16 | 386109 |
| 2025-08-25 | 94.54 | $95.72 | 324913 |
| 2025-08-22 | 94.32 | $96.96 | 369690 |
| 2025-08-21 | 93.68 | $94.84 | 271924 |
| 2025-08-20 | 93.60 | $94.78 | 387200 |
| 2025-08-19 | 93.55 | $95.14 | 330642 |
| 2025-08-18 | 93.41 | $94.09 | 255900 |
| 2025-08-15 | 93.60 | $93.98 | 336945 |
| 2025-08-14 | 93.91 | $93.84 | 422900 |
| 2025-08-13 | 94.37 | $95.66 | 656500 |
| 2025-08-12 | 94.39 | $93.99 | 449632 |
| 2025-08-11 | 94.98 | $95.14 | 297410 |
| 2025-08-08 | 95.36 | $95.93 | 274106 |
| 2025-08-07 | 95.62 | $95.15 | 317526 |
| 2025-08-06 | 96.22 | $96.58 | 282423 |
| 2025-08-05 | 96.53 | $97.53 | 483064 |
| 2025-08-04 | 96.64 | $96.97 | 244500 |
| 2025-08-01 | 96.99 | $95.48 | 324100 |
| 2025-07-31 | 97.93 | $96.43 | 478434 |
| 2025-07-30 | 98.80 | $97.07 | 770074 |
| 2025-07-29 | 99.68 | $99.91 | 427016 |
| 2025-07-28 | 99.88 | $99.85 | 293100 |
| 2025-07-25 | 100.16 | $101.11 | 204000 |
| 2025-07-24 | 100.14 | $101.51 | 375100 |
| 2025-07-23 | 100.00 | $102.30 | 224200 |
| 2025-07-22 | 99.62 | $101.29 | 198400 |
| 2025-07-21 | 99.49 | $100.33 | 336417 |
| 2025-07-18 | 99.68 | $99.51 | 294500 |
| 2025-07-17 | 100.21 | $100.42 | 305647 |
| 2025-07-16 | 100.59 | $101.02 | 186837 |
| 2025-07-15 | 100.90 | $100.20 | 242518 |
| 2025-07-14 | 101.57 | $101.11 | 201000 |
| 2025-07-11 | 102.12 | $100.57 | 251939 |
| 2025-07-10 | 102.99 | $102.37 | 248100 |
| 2025-07-09 | 103.51 | $102.79 | 305921 |
| 2025-07-08 | 104.02 | $103.45 | 293200 |
| 2025-07-07 | 104.45 | $104.25 | 290800 |
| 2025-07-03 | 104.74 | $106.19 | 96405 |
| 2025-07-02 | 104.50 | $105.26 | 168926 |
| 2025-07-01 | 104.51 | $105.86 | 165900 |
| 2025-06-30 | 104.35 | $104.83 | 237403 |
| 2025-06-27 | 104.51 | $103.33 | 360807 |
| 2025-06-26 | 105.18 | $104.08 | 289341 |
| 2025-06-25 | 105.79 | $103.50 | 290543 |
| 2025-06-24 | 106.71 | $105.53 | 257530 |
| 2025-06-23 | 107.21 | $106.07 | 236600 |
| 2025-06-20 | 107.64 | $105.34 | 363200 |
| 2025-06-18 | 108.40 | $107.30 | 182600 |
| 2025-06-17 | 108.70 | $107.85 | 146100 |
| 2025-06-16 | 108.88 | $109.00 | 182023 |
| 2025-06-13 | 108.72 | $108.19 | 218027 |
| 2025-06-12 | 108.78 | $109.59 | 321600 |
| 2025-06-11 | 108.39 | $108.74 | 203700 |
| 2025-06-10 | 108.18 | $108.72 | 245824 |
| 2025-06-09 | 107.92 | $107.95 | 222435 |
| 2025-06-06 | 107.83 | $107.84 | 137400 |
| 2025-06-05 | 107.76 | $107.65 | 200700 |
| 2025-06-04 | 107.72 | $107.77 | 250800 |
| 2025-06-03 | 107.63 | $105.86 | 350121 |
| 2025-06-02 | 108.11 | $107.57 | 313002 |
| 2025-05-30 | 108.14 | $107.56 | 212300 |
| 2025-05-29 | 108.17 | $107.64 | 183549 |
| 2025-05-28 | 108.17 | $107.10 | 191922 |
| 2025-05-27 | 108.32 | $108.27 | 250900 |
| 2025-05-23 | 108.12 | $106.36 | 257431 |
| 2025-05-22 | 108.46 | $106.71 | 177000 |
| 2025-05-21 | 108.74 | $107.59 | 205000 |
| 2025-05-20 | 108.78 | $108.25 | 177000 |
| 2025-05-19 | 108.59 | $108.08 | 88238 |
| 2025-05-16 | 108.39 | $108.26 | 212300 |
| 2025-05-15 | 108.07 | $107.91 | 158919 |
| 2025-05-14 | 107.75 | $106.83 | 189900 |
| 2025-05-13 | 107.69 | $107.56 | 248904 |
| 2025-05-12 | 107.36 | $107.89 | 229100 |
| 2025-05-09 | 106.83 | $105.95 | 168047 |
| 2025-05-08 | 106.77 | $106.23 | 225900 |
| 2025-05-07 | 106.59 | $106.00 | 165748 |
| 2025-05-06 | 106.41 | $104.85 | 174911 |
| 2025-05-05 | 106.54 | $105.11 | 150414 |
| 2025-05-02 | 106.60 | $104.92 | 302500 |
| 2025-05-01 | 106.69 | $104.37 | 364402 |
| 2025-04-30 | 106.95 | $106.06 | 501323 |
| 2025-04-29 | 106.71 | $107.05 | 556536 |
| 2025-04-28 | 106.06 | $105.91 | 235900 |
| 2025-04-25 | 105.61 | $105.47 | 279600 |
| 2025-04-24 | 105.17 | $105.56 | 285630 |
| 2025-04-23 | 104.58 | $104.51 | 323234 |
| 2025-04-22 | 104.18 | $105.76 | 202100 |
| 2025-04-21 | 103.27 | $104.23 | 196400 |
| 2025-04-17 | 102.64 | $105.23 | 309300 |
| 2025-04-16 | 101.54 | $104.16 | 366200 |
| 2025-04-15 | 100.54 | $103.16 | 202730 |
| 2025-04-14 | 99.65 | $103.06 | 258800 |
| 2025-04-11 | 98.60 | $101.83 | 410300 |
| 2025-04-10 | 97.74 | $98.21 | 452347 |
| 2025-04-09 | 97.86 | $101.88 | 447508 |
| 2025-04-08 | 96.88 | $96.50 | 475001 |
| 2025-04-07 | 97.43 | $96.92 | 799500 |
| 2025-04-04 | 98.00 | $96.47 | 428300 |
| 2025-04-03 | 98.87 | $100.34 | 367032 |
| 2025-04-02 | 98.75 | $102.10 | 480300 |
| 2025-04-01 | 98.09 | $100.79 | 380244 |
| 2025-03-31 | 97.73 | $99.83 | 294800 |
| 2025-03-28 | 97.66 | $98.12 | 164945 |
| 2025-03-27 | 98.16 | $99.26 | 197149 |
| 2025-03-26 | 98.47 | $100.18 | 208100 |
| 2025-03-25 | 98.60 | $101.11 | 241200 |
| 2025-03-24 | 98.54 | $100.10 | 343500 |
| 2025-03-21 | 98.83 | $98.74 | 335121 |
| 2025-03-20 | 99.69 | $98.73 | 597206 |
| 2025-03-19 | 100.80 | $103.52 | 245200 |
| 2025-03-18 | 100.69 | $103.36 | 252929 |
| 2025-03-17 | 100.68 | $104.16 | 242712 |
| 2025-03-14 | 100.47 | $102.97 | 210400 |
| 2025-03-13 | 100.67 | $100.52 | 364000 |
| 2025-03-12 | 101.76 | $103.80 | 317508 |
| 2025-03-11 | 102.12 | $103.82 | 290634 |
| 2025-03-10 | 102.63 | $104.39 | 338037 |
| 2025-03-07 | 103.14 | $104.78 | 339400 |
| 2025-03-06 | 103.71 | $103.52 | 330800 |
| 2025-03-05 | 104.87 | $103.75 | 373406 |
| 2025-03-04 | 106.29 | $102.69 | 500300 |
| 2025-03-03 | 108.41 | $103.24 | 429839 |
| 2025-02-28 | 110.86 | $103.62 | 1.1M |
| 2025-02-27 | 113.77 | $110.29 | 161128 |
| 2025-02-26 | 115.22 | $111.98 | 275921 |
| 2025-02-25 | 116.47 | $113.25 | 234822 |
| 2025-02-24 | 117.58 | $112.30 | 230740 |
| 2025-02-21 | 119.22 | $112.54 | 493200 |
| 2025-02-20 | 121.13 | $117.32 | 226828 |
| 2025-02-19 | 121.90 | $118.56 | 247700 |
| 2025-02-18 | 122.41 | $120.01 | 272300 |
| 2025-02-14 | 122.52 | $120.32 | 207300 |
| 2025-02-13 | 122.50 | $122.43 | 378000 |
| 2025-02-12 | 121.75 | $120.65 | 215200 |
| 2025-02-11 | 121.35 | $120.78 | 266915 |
| 2025-02-10 | 120.76 | $120.76 | 210633 |
| 2025-02-07 | 119.99 | $119.03 | 306018 |
| 2025-02-06 | 119.55 | $119.18 | 191600 |
| 2025-02-05 | 118.92 | $120.17 | 151431 |
| 2025-02-04 | 117.79 | $118.10 | 254000 |
| 2025-02-03 | 117.01 | $118.15 | 307503 |
| 2025-01-31 | 116.01 | $117.82 | 376125 |
| 2025-01-30 | 114.85 | $119.01 | 459084 |
| 2025-01-29 | 113.04 | $114.54 | 327300 |
| 2025-01-28 | 112.22 | $114.45 | 243924 |
| 2025-01-27 | 111.23 | $113.24 | 141427 |
| 2025-01-24 | 110.40 | $111.97 | 195800 |
| 2025-01-23 | 109.79 | $111.61 | 193400 |
| 2025-01-22 | 109.16 | $111.37 | 184800 |
| 2025-01-21 | 108.46 | $110.48 | 169500 |
| 2025-01-17 | 107.91 | $108.49 | 138800 |
| 2025-01-16 | 107.87 | $108.75 | 111900 |
| 2025-01-15 | 107.76 | $108.38 | 112700 |
| 2025-01-14 | 107.76 | $107.54 | 134643 |
| 2025-01-13 | 108.04 | $107.87 | 157611 |
| 2025-01-10 | 108.29 | $107.72 | 221900 |
| 2025-01-08 | 108.67 | $109.12 | 129203 |
| 2025-01-07 | 108.69 | $108.26 | 139900 |
| 2025-01-06 | 109.00 | $109.11 | 188414 |
| 2025-01-03 | 109.13 | $109.76 | 108000 |
| 2025-01-02 | 109.09 | $109.18 | 130400 |
| 2024-12-31 | 109.24 | $109.32 | 104016 |
| 2024-12-30 | 109.39 | $109.30 | 102908 |
| 2024-12-27 | 109.60 | $109.87 | 208200 |
| 2024-12-26 | 109.68 | $110.34 | 37692 |
| 2024-12-24 | 109.64 | $110.32 | 75743 |
| 2024-12-23 | 109.62 | $109.54 | 148514 |
| 2024-12-20 | 109.86 | $109.44 | 182600 |
| 2024-12-19 | 110.19 | $109.02 | 198500 |
| 2024-12-18 | 110.74 | $107.00 | 261936 |
| 2024-12-17 | 112.05 | $109.82 | 148244 |
| 2024-12-16 | 112.76 | $110.21 | 228900 |
| 2024-12-13 | 113.50 | $112.61 | 213400 |
| 2024-12-12 | 113.64 | $112.31 | 234400 |
| 2024-12-11 | 113.89 | $114.67 | 104700 |
| 2024-12-10 | 113.43 | $114.15 | 225700 |
| 2024-12-09 | 113.03 | $113.74 | 184214 |
| 2024-12-06 | 112.66 | $112.76 | 82600 |
| 2024-12-05 | 112.51 | $113.39 | 97500 |
| 2024-12-04 | 112.13 | $113.03 | 122000 |
| 2024-12-03 | 111.78 | $112.07 | 170100 |
| 2024-12-02 | 111.65 | $112.54 | 152045 |
| 2024-11-29 | 111.35 | $112.42 | 66007 |
| 2024-11-27 | 111.03 | $112.59 | 119317 |
| 2024-11-26 | 110.58 | $111.72 | 152002 |
| 2024-11-25 | 110.32 | $112.60 | 185800 |
| 2024-11-22 | 109.75 | $111.60 | 121332 |
| 2024-11-21 | 109.37 | $111.97 | 211331 |
| 2024-11-20 | 108.82 | $109.87 | 257900 |
| 2024-11-19 | 108.84 | $109.67 | 165400 |
| 2024-11-18 | 108.96 | $109.57 | 195223 |
| 2024-11-15 | 109.15 | $107.39 | 178429 |
| 2024-11-14 | 110.11 | $107.08 | 456800 |
| 2024-11-13 | 111.40 | $112.13 | 280900 |
| 2024-11-12 | 111.38 | $112.15 | 163800 |
| 2024-11-11 | 111.37 | $111.85 | 114200 |
| 2024-11-08 | 111.47 | $111.15 | 100000 |
| 2024-11-07 | 111.83 | $112.52 | 160700 |
| 2024-11-06 | 111.85 | $112.49 | 198433 |
| 2024-11-05 | 111.90 | $112.79 | 114758 |
| 2024-11-04 | 111.88 | $111.91 | 118400 |
| 2024-11-01 | 112.15 | $111.45 | 110405 |
| 2024-10-31 | 112.64 | $110.71 | 214313 |
| 2024-10-30 | 113.49 | $112.70 | 136405 |
| 2024-10-29 | 113.90 | $114.13 | 98300 |
| 2024-10-28 | 113.95 | $113.88 | 106916 |
| 2024-10-25 | 114.09 | $113.11 | 78903 |
| 2024-10-24 | 114.52 | $114.28 | 127542 |
| 2024-10-23 | 114.67 | $113.97 | 123000 |
| 2024-10-22 | 114.95 | $113.88 | 154100 |
| 2024-10-21 | 115.32 | $114.49 | 104300 |
| 2024-10-18 | 115.57 | $116.25 | 59700 |
| 2024-10-17 | 115.31 | $115.77 | 87100 |
| 2024-10-16 | 115.14 | $114.71 | 101100 |
| 2024-10-15 | 115.27 | $115.43 | 169500 |
| 2024-10-14 | 115.18 | $115.47 | 27813 |
| 2024-10-11 | 115.06 | $115.30 | 107937 |
| 2024-10-10 | 114.96 | $114.39 | 64033 |
| 2024-10-09 | 115.11 | $115.77 | 125818 |
| 2024-10-08 | 114.85 | $114.45 | 73200 |
| 2024-10-07 | 114.95 | $113.36 | 111632 |
| 2024-10-04 | 115.40 | $114.99 | 128808 |
| 2024-10-03 | 115.43 | $116.03 | 201700 |
| 2024-10-02 | 115.11 | $115.13 | 133014 |
| 2024-10-01 | 115.00 | $114.32 | 93410 |
| 2024-09-30 | 115.10 | $114.96 | 83920 |
| 2024-09-27 | 115.01 | $114.22 | 107023 |
| 2024-09-26 | 115.12 | $116.40 | 142900 |
| 2024-09-25 | 114.55 | $113.82 | 65100 |
| 2024-09-24 | 114.65 | $114.53 | 123841 |
| 2024-09-23 | 114.53 | $113.51 | 80011 |
| 2024-09-20 | 114.70 | $112.76 | 197000 |
| 2024-09-19 | 115.11 | $113.83 | 112900 |
| 2024-09-18 | 115.25 | $112.90 | 123328 |
| 2024-09-17 | 115.69 | $114.65 | 168400 |
| 2024-09-16 | 115.63 | $116.00 | 127900 |
| 2024-09-13 | 115.11 | $115.57 | 95100 |
| 2024-09-12 | 114.58 | $115.09 | 66440 |
| 2024-09-11 | 114.05 | $114.89 | 165822 |
| 2024-09-10 | 113.44 | $113.88 | 108412 |
| 2024-09-09 | 112.99 | $113.26 | 186100 |
| 2024-09-06 | 112.61 | $111.98 | 111700 |
| 2024-09-05 | 112.53 | $112.31 | 88119 |
| 2024-09-04 | 112.31 | $113.12 | 117400 |
| 2024-09-03 | 111.75 | $111.90 | 209430 |
| 2024-08-30 | 111.44 | $112.63 | 280900 |
| 2024-08-29 | 110.80 | $111.43 | 101432 |
| 2024-08-28 | 110.39 | $110.76 | 176800 |
| 2024-08-27 | 110.08 | $111.21 | 141100 |
| 2024-08-26 | 109.54 | $109.68 | 102917 |
| 2024-08-23 | 109.36 | $109.53 | 96530 |
| 2024-08-22 | 109.18 | $108.63 | 128800 |
| 2024-08-21 | 109.22 | $110.28 | 102616 |
| 2024-08-20 | 108.73 | $109.28 | 69328 |
| 2024-08-19 | 108.45 | $109.29 | 100942 |
| 2024-08-16 | 108.08 | $108.78 | 127713 |
| 2024-08-15 | 107.79 | $108.87 | 106657 |
| 2024-08-14 | 107.40 | $107.74 | 141600 |
| 2024-08-13 | 107.28 | $107.30 | 106416 |
| 2024-08-12 | 107.26 | $105.89 | 131829 |
| 2024-08-09 | 107.68 | $106.83 | 185000 |
| 2024-08-08 | 107.88 | $105.11 | 330600 |
| 2024-08-07 | 108.65 | $105.79 | 261719 |
| 2024-08-06 | 109.36 | $105.01 | 243600 |
| 2024-08-05 | 110.44 | $106.25 | 145823 |
| 2024-08-02 | 111.33 | $108.91 | 142100 |
| 2024-08-01 | 111.54 | $111.51 | 212636 |
| 2024-07-31 | 110.92 | $113.97 | 355927 |
| 2024-07-30 | 109.34 | $108.72 | 140500 |
| 2024-07-29 | 109.05 | $108.03 | 130200 |
| 2024-07-26 | 108.87 | $108.85 | 172945 |
| 2024-07-25 | 108.35 | $107.88 | 163200 |
| 2024-07-24 | 107.99 | $107.09 | 127628 |
| 2024-07-23 | 107.77 | $107.50 | 100600 |
| 2024-07-22 | 107.33 | $107.50 | 136700 |
| 2024-07-19 | 106.77 | $105.87 | 99004 |
| 2024-07-18 | 106.56 | $106.45 | 126768 |
| 2024-07-17 | 106.08 | $106.97 | 111126 |
| 2024-07-16 | 105.31 | $107.27 | 130600 |
| 2024-07-15 | 104.25 | $104.93 | 112173 |
| 2024-07-12 | 103.67 | $105.88 | 186522 |
| 2024-07-11 | 102.65 | $104.63 | 194004 |
| 2024-07-10 | 101.78 | $102.86 | 276204 |
| 2024-07-09 | 101.28 | $101.51 | 100511 |
| 2024-07-08 | 101.10 | $101.45 | 107800 |
| 2024-07-05 | 100.88 | $101.41 | 133800 |
| 2024-07-03 | 100.63 | $102.19 | 126600 |
| 2024-07-02 | 100.08 | $101.38 | 209100 |
| 2024-07-01 | 99.67 | $99.02 | 85745 |
| 2024-06-28 | 99.93 | $99.81 | 286947 |
| 2024-06-27 | 99.99 | $100.36 | 148200 |
| 2024-06-26 | 99.91 | $100.21 | 167200 |
| 2024-06-25 | 99.86 | $101.73 | 210281 |
| 2024-06-24 | 99.32 | $99.55 | 197606 |
| 2024-06-21 | 99.37 | $99.18 | 204321 |
| 2024-06-20 | 99.57 | $99.83 | 138211 |
| 2024-06-18 | 99.61 | $98.77 | 110600 |
| 2024-06-17 | 100.01 | $100.08 | 113335 |
| 2024-06-14 | 100.10 | $99.73 | 138600 |
| 2024-06-13 | 100.32 | $99.87 | 99013 |
| 2024-06-12 | 100.57 | $100.86 | 103235 |
| 2024-06-11 | 100.56 | $100.77 | 138400 |
| 2024-06-10 | 100.60 | $101.60 | 129700 |
| 2024-06-07 | 100.39 | $101.32 | 139100 |
| 2024-06-06 | 100.24 | $101.66 | 143720 |
| 2024-06-05 | 99.97 | $100.82 | 143000 |
| 2024-06-04 | 99.92 | $99.35 | 143100 |
| 2024-06-03 | 100.35 | $98.68 | 154339 |
| 2024-05-31 | 101.11 | $99.00 | 343319 |
| 2024-05-30 | 101.94 | $98.05 | 230938 |
| 2024-05-29 | 103.27 | $99.89 | 229198 |
| 2024-05-28 | 104.31 | $102.98 | 297300 |
| 2024-05-24 | 104.59 | $104.19 | 190400 |
| 2024-05-23 | 104.55 | $104.05 | 106717 |
| 2024-05-22 | 104.53 | $104.92 | 231423 |
| 2024-05-21 | 104.24 | $105.18 | 159135 |
| 2024-05-20 | 103.79 | $104.71 | 66903 |
| 2024-05-17 | 103.39 | $105.14 | 187000 |
| 2024-05-16 | 102.78 | $104.42 | 125900 |
| 2024-05-15 | 102.27 | $104.25 | 206100 |
| 2024-05-14 | 101.71 | $102.34 | 141312 |
| 2024-05-13 | 101.65 | $101.70 | 175800 |
| 2024-05-10 | 101.80 | $102.34 | 180927 |
| 2024-05-09 | 101.81 | $101.94 | 197800 |
| 2024-05-08 | 101.96 | $103.37 | 211339 |
| 2024-05-07 | 101.71 | $103.10 | 220300 |
| 2024-05-06 | 101.52 | $103.76 | 279501 |
| 2024-05-03 | 101.11 | $103.68 | 181300 |
| 2024-05-02 | 100.67 | $102.11 | 217021 |
| 2024-05-01 | 100.67 | $99.36 | 260908 |
| 2024-04-30 | 101.58 | $101.22 | 255724 |
| 2024-04-29 | 102.13 | $102.14 | 176673 |
| 2024-04-26 | 102.55 | $103.14 | 266418 |
| 2024-04-25 | 102.78 | $103.14 | 180000 |
| 2024-04-24 | 103.10 | $104.90 | 193900 |
| 2024-04-23 | 102.97 | $105.29 | 326520 |
| 2024-04-22 | 102.73 | $105.89 | 200400 |
| 2024-04-19 | 102.29 | $104.01 | 132316 |
| 2024-04-18 | 102.40 | $103.90 | 136561 |
| 2024-04-17 | 102.62 | $104.50 | 267400 |
| 2024-04-16 | 102.75 | $103.66 | 145340 |
| 2024-04-15 | 103.23 | $102.93 | 152940 |
| 2024-04-12 | 104.10 | $104.41 | 178611 |
| 2024-04-11 | 104.75 | $105.54 | 143900 |
| 2024-04-10 | 105.23 | $104.98 | 189328 |
| 2024-04-09 | 106.04 | $107.15 | 115548 |
| 2024-04-08 | 106.40 | $106.81 | 135641 |
| 2024-04-05 | 106.98 | $106.59 | 114947 |
| 2024-04-04 | 107.81 | $106.78 | 145331 |
| 2024-04-03 | 108.81 | $108.31 | 105200 |
| 2024-04-02 | 109.57 | $109.18 | 161600 |
| 2024-04-01 | 110.27 | $109.92 | 119023 |
| 2024-03-28 | 110.91 | $110.49 | 205410 |
| 2024-03-27 | 111.54 | $109.94 | 195622 |
| 2024-03-26 | 112.51 | $109.40 | 166114 |
| 2024-03-25 | 113.88 | $109.58 | 222800 |
| 2024-03-22 | 115.51 | $111.33 | 218426 |
| 2024-03-21 | 116.94 | $114.24 | 217464 |
| 2024-03-20 | 117.74 | $118.20 | 113909 |
| 2024-03-19 | 117.46 | $117.23 | 143500 |
| 2024-03-18 | 117.41 | $115.81 | 103014 |
| 2024-03-15 | 117.78 | $116.65 | 80400 |
| 2024-03-14 | 117.94 | $117.40 | 99433 |
| 2024-03-13 | 117.88 | $118.45 | 127600 |
| 2024-03-12 | 117.45 | $117.93 | 94009 |
| 2024-03-11 | 117.06 | $117.13 | 124439 |
| 2024-03-08 | 116.83 | $116.98 | 83503 |
| 2024-03-07 | 116.57 | $118.25 | 139000 |
| 2024-03-06 | 115.83 | $115.23 | 121300 |
| 2024-03-05 | 115.86 | $114.73 | 112024 |
| 2024-03-04 | 116.05 | $116.05 | 125400 |
| 2024-03-01 | 115.83 | $115.96 | 180428 |
| 2024-02-29 | 115.57 | $114.85 | 169500 |
| 2024-02-28 | 115.59 | $114.80 | 93900 |
| 2024-02-27 | 115.60 | $115.79 | 113315 |
| 2024-02-26 | 115.27 | $115.46 | 134600 |
| 2024-02-23 | 114.96 | $116.20 | 120903 |
| 2024-02-22 | 114.32 | $114.12 | 144936 |
| 2024-02-21 | 114.17 | $111.41 | 169900 |
| 2024-02-20 | 114.83 | $113.05 | 147900 |
| 2024-02-16 | 115.08 | $114.84 | 114329 |
| 2024-02-15 | 114.79 | $115.67 | 89237 |
| 2024-02-14 | 114.15 | $113.52 | 95410 |
| 2024-02-13 | 114.01 | $111.49 | 99700 |
| 2024-02-12 | 114.46 | $113.40 | 175300 |
| 2024-02-09 | 114.36 | $114.37 | 67526 |
| 2024-02-08 | 113.90 | $114.45 | 96701 |
| 2024-02-07 | 113.28 | $111.75 | 73200 |
| 2024-02-06 | 113.34 | $111.51 | 146700 |
| 2024-02-05 | 113.45 | $111.80 | 227800 |
| 2024-02-02 | 113.46 | $115.92 | 167031 |
| 2024-02-01 | 112.12 | $115.10 | 269606 |
| 2024-01-31 | 110.71 | $111.82 | 290500 |
| 2024-01-30 | 110.01 | $111.21 | 173000 |
| 2024-01-29 | 109.32 | $110.50 | 188000 |
| 2024-01-26 | 108.69 | $109.11 | 111900 |
| 2024-01-25 | 108.33 | $109.19 | 138126 |
| 2024-01-24 | 107.86 | $108.09 | 133519 |
| 2024-01-23 | 107.62 | $108.65 | 86418 |
| 2024-01-22 | 107.13 | $108.46 | 106400 |
| 2024-01-19 | 106.59 | $108.48 | 96900 |
| 2024-01-18 | 105.91 | $107.09 | 71500 |
| 2024-01-17 | 105.52 | $105.44 | 96000 |
| 2024-01-16 | 105.57 | $106.03 | 159900 |
| 2024-01-12 | 105.43 | $106.84 | 90820 |
| 2024-01-11 | 105.01 | $106.74 | 108101 |
| 2024-01-10 | 104.52 | $105.94 | 104700 |
| 2024-01-09 | 104.19 | $104.51 | 100700 |
| 2024-01-08 | 104.24 | $104.39 | 122700 |
| 2024-01-05 | 104.34 | $101.84 | 71043 |
| 2024-01-04 | 105.27 | $102.46 | 125942 |
| 2024-01-03 | 106.21 | $102.64 | 116243 |
| 2024-01-02 | 107.29 | $103.91 | 181230 |
| 2023-12-29 | 108.19 | $107.21 | 53300 |
| 2023-12-28 | 108.21 | $107.00 | 156400 |
| 2023-12-27 | 108.28 | $107.39 | 88400 |
| 2023-12-26 | 108.21 | $107.81 | 49131 |
| 2023-12-22 | 107.96 | $106.94 | 191320 |
| 2023-12-21 | 107.90 | $106.80 | 90831 |
| 2023-12-20 | 107.84 | $106.39 | 117268 |
| 2023-12-19 | 107.86 | $108.45 | 205736 |
| 2023-12-18 | 107.20 | $108.28 | 230163 |
| 2023-12-15 | 106.42 | $106.83 | 246905 |
| 2023-12-14 | 105.89 | $106.23 | 224037 |
| 2023-12-13 | 105.42 | $106.10 | 138920 |
| 2023-12-12 | 104.85 | $105.52 | 131200 |
| 2023-12-11 | 104.31 | $104.23 | 143800 |
| 2023-12-08 | 104.05 | $104.13 | 99200 |
| 2023-12-07 | 103.74 | $104.02 | 97310 |
| 2023-12-06 | 103.37 | $103.65 | 175842 |
| 2023-12-05 | 103.02 | $103.17 | 152110 |
| 2023-12-04 | 102.73 | $103.36 | 138265 |
| 2023-12-01 | 102.30 | $102.96 | 127800 |
| 2023-11-30 | 101.89 | $101.63 | 205000 |
| 2023-11-29 | 101.80 | $100.86 | 108328 |
| 2023-11-28 | 101.91 | $100.86 | 170100 |
| 2023-11-27 | 102.03 | $101.27 | 152218 |
| 2023-11-24 | 102.04 | $101.24 | 33900 |
| 2023-11-22 | 102.03 | $101.42 | 51900 |
| 2023-11-21 | 101.95 | $101.26 | 88434 |
| 2023-11-20 | 101.89 | $101.76 | 124006 |
| 2023-11-17 | 101.64 | $101.17 | 123700 |
| 2023-11-16 | 101.49 | $102.37 | 86650 |
| 2023-11-15 | 100.92 | $101.68 | 138423 |
| 2023-11-14 | 100.43 | $100.60 | 219416 |
| 2023-11-13 | 100.15 | $100.31 | 123700 |
| 2023-11-10 | 99.90 | $99.84 | 154008 |
| 2023-11-09 | 99.73 | $99.47 | 139600 |
| 2023-11-08 | 99.64 | $99.27 | 239200 |
| 2023-11-07 | 99.57 | $101.80 | 122614 |
| 2023-11-06 | 98.68 | $101.88 | 161329 |
| 2023-11-03 | 97.57 | $101.05 | 165111 |
| 2023-11-02 | 96.49 | $99.71 | 183037 |
| 2023-11-01 | 95.61 | $96.99 | 146721 |
| 2023-10-31 | 95.41 | $96.41 | 148610 |
| 2023-10-30 | 95.38 | $95.87 | 162518 |
| 2023-10-27 | 95.53 | $93.51 | 205929 |
| 2023-10-26 | 96.49 | $94.21 | 268500 |
| 2023-10-25 | 97.45 | $95.72 | 160700 |
| 2023-10-24 | 98.16 | $98.33 | 135548 |
| 2023-10-23 | 98.21 | $98.89 | 176700 |
| 2023-10-20 | 98.11 | $97.52 | 102127 |
| 2023-10-19 | 98.42 | $98.44 | 121801 |
| 2023-10-18 | 98.53 | $98.56 | 135648 |
| 2023-10-17 | 98.63 | $98.97 | 69704 |
| 2023-10-16 | 98.63 | $99.14 | 123800 |
| 2023-10-13 | 98.59 | $98.06 | 179511 |
| 2023-10-12 | 98.89 | $99.46 | 89503 |
| 2023-10-11 | 98.82 | $101.51 | 138146 |
| 2023-10-10 | 98.11 | $99.10 | 124447 |
| 2023-10-09 | 98.02 | $99.67 | 57133 |
| 2023-10-06 | 97.75 | $99.34 | 74418 |
| 2023-10-05 | 97.55 | $98.32 | 109900 |
| 2023-10-04 | 97.65 | $97.99 | 95331 |
| 2023-10-03 | 97.90 | $96.67 | 204302 |
| 2023-10-02 | 98.65 | $97.96 | 141300 |
| 2023-09-29 | 99.17 | $98.49 | 147800 |
| 2023-09-28 | 99.66 | $98.78 | 336229 |
| 2023-09-27 | 100.18 | $98.63 | 124622 |
| 2023-09-26 | 100.88 | $99.40 | 124430 |
| 2023-09-25 | 101.49 | $100.32 | 109128 |
| 2023-09-22 | 101.95 | $100.31 | 87305 |
| 2023-09-21 | 102.52 | $99.40 | 176700 |
| 2023-09-20 | 103.50 | $102.58 | 63515 |
| 2023-09-19 | 103.68 | $102.87 | 107800 |
| 2023-09-18 | 103.80 | $103.35 | 106733 |
| 2023-09-15 | 103.78 | $103.91 | 151800 |
| 2023-09-14 | 103.57 | $104.14 | 76400 |
| 2023-09-13 | 103.23 | $102.99 | 90400 |
| 2023-09-12 | 103.17 | $103.02 | 60105 |
| 2023-09-11 | 103.08 | $103.54 | 124300 |
| 2023-09-08 | 102.80 | $102.02 | 100700 |
| 2023-09-07 | 102.92 | $101.92 | 96000 |
| 2023-09-06 | 103.10 | $102.17 | 88641 |
| 2023-09-05 | 103.23 | $102.60 | 104402 |
| 2023-09-01 | 103.23 | $103.86 | 84433 |
| 2023-08-31 | 102.83 | $104.14 | 124000 |
| 2023-08-30 | 102.25 | $103.84 | 90700 |
| 2023-08-29 | 101.62 | $103.68 | 115334 |
| 2023-08-28 | 100.91 | $102.04 | 89900 |
| 2023-08-25 | 100.56 | $101.49 | 69000 |
| 2023-08-24 | 100.32 | $100.54 | 105900 |
| 2023-08-23 | 100.33 | $101.58 | 87500 |
| 2023-08-22 | 100.02 | $100.01 | 89200 |
| 2023-08-21 | 100.16 | $100.65 | 94121 |
| 2023-08-18 | 100.13 | $99.58 | 109800 |
| 2023-08-17 | 100.45 | $99.51 | 74600 |
| 2023-08-16 | 100.87 | $100.66 | 85600 |
| 2023-08-15 | 101.03 | $101.01 | 76900 |
| 2023-08-14 | 101.11 | $103.00 | 87218 |
| 2023-08-11 | 100.60 | $103.03 | 91542 |
| 2023-08-10 | 99.97 | $102.25 | 109727 |
| 2023-08-09 | 99.48 | $101.61 | 87616 |
| 2023-08-08 | 99.09 | $100.62 | 129500 |
| 2023-08-07 | 98.97 | $99.95 | 64200 |
| 2023-08-04 | 99.05 | $99.50 | 140142 |
| 2023-08-03 | 99.32 | $99.00 | 153714 |
| 2023-08-02 | 99.84 | $99.45 | 281621 |
| 2023-08-01 | 100.36 | $101.09 | 240000 |
| 2023-07-31 | 100.49 | $101.59 | 206147 |
| 2023-07-28 | 100.52 | $99.14 | 168418 |
| 2023-07-27 | 101.36 | $98.46 | 228500 |
| 2023-07-26 | 102.61 | $97.96 | 407200 |
| 2023-07-25 | 104.31 | $102.85 | 152413 |
| 2023-07-24 | 104.83 | $102.60 | 146409 |
| 2023-07-21 | 105.55 | $101.97 | 180615 |
| 2023-07-20 | 106.61 | $105.82 | 74808 |
| 2023-07-19 | 106.67 | $107.26 | 112646 |
| 2023-07-18 | 106.28 | $107.23 | 123236 |
| 2023-07-17 | 105.79 | $106.56 | 118700 |
| 2023-07-14 | 105.39 | $107.02 | 97526 |
| 2023-07-13 | 104.76 | $106.44 | 96349 |
| 2023-07-12 | 104.16 | $104.67 | 153300 |
| 2023-07-11 | 103.99 | $104.50 | 111813 |
| 2023-07-10 | 103.83 | $103.99 | 123943 |
| 2023-07-07 | 103.80 | $103.90 | 105500 |
| 2023-07-06 | 103.79 | $103.30 | 188849 |
| 2023-07-05 | 103.97 | $104.78 | 153700 |
| 2023-07-03 | 103.71 | $104.85 | 37100 |
| 2023-06-30 | 103.38 | $105.43 | 116412 |
| 2023-06-29 | 102.79 | $103.86 | 69905 |
| 2023-06-28 | 102.57 | $103.29 | 107945 |
| 2023-06-27 | 102.49 | $103.16 | 122712 |
| 2023-06-26 | 102.45 | $101.55 | 97901 |
| 2023-06-23 | 102.91 | $101.65 | 132247 |
| 2023-06-22 | 103.44 | $102.13 | 122742 |
| 2023-06-21 | 103.94 | $102.81 | 190000 |
| 2023-06-20 | 104.33 | $103.02 | 123100 |
| 2023-06-16 | 104.74 | $104.58 | 185600 |
| 2023-06-15 | 104.73 | $105.17 | 134609 |
| 2023-06-14 | 104.52 | $104.82 | 162100 |
| 2023-06-13 | 104.37 | $104.58 | 109600 |
| 2023-06-12 | 104.25 | $104.27 | 141240 |
| 2023-06-09 | 104.20 | $103.88 | 108427 |
| 2023-06-08 | 104.25 | $103.47 | 144300 |
| 2023-06-07 | 104.43 | $103.96 | 89000 |
| 2023-06-06 | 104.48 | $105.33 | 117500 |
| 2023-06-05 | 104.10 | $104.48 | 134426 |
| 2023-06-02 | 103.89 | $105.43 | 146127 |
| 2023-06-01 | 103.33 | $103.81 | 123523 |
| 2023-05-31 | 103.14 | $103.39 | 242200 |
| 2023-05-30 | 103.03 | $102.31 | 122800 |
| 2023-05-26 | 103.24 | $103.26 | 107319 |
| 2023-05-25 | 103.18 | $102.04 | 157516 |
| 2023-05-24 | 103.48 | $101.09 | 120700 |
| 2023-05-23 | 104.14 | $101.91 | 198100 |
| 2023-05-22 | 104.65 | $104.36 | 58900 |
| 2023-05-19 | 104.48 | $104.80 | 121001 |
| 2023-05-18 | 104.11 | $104.19 | 82100 |
| 2023-05-17 | 103.83 | $104.02 | 100817 |
| 2023-05-16 | 103.51 | $104.00 | 117426 |
| 2023-05-15 | 103.11 | $103.48 | 105400 |
| 2023-05-12 | 102.76 | $102.66 | 121800 |
| 2023-05-11 | 102.57 | $102.56 | 108336 |
| 2023-05-10 | 102.34 | $102.79 | 141548 |
| 2023-05-09 | 101.98 | $102.09 | 148227 |
| 2023-05-08 | 101.73 | $101.39 | 104600 |
| 2023-05-05 | 101.63 | $100.44 | 116800 |
| 2023-05-04 | 101.79 | $99.28 | 251316 |
| 2023-05-03 | 102.32 | $102.21 | 162928 |
| 2023-05-02 | 102.01 | $102.18 | 158740 |
| 2023-05-01 | 101.61 | $102.30 | 112125 |
| 2023-04-28 | 101.05 | $101.41 | 172715 |
| 2023-04-27 | 100.63 | $101.25 | 244000 |
| 2023-04-26 | 100.14 | $101.31 | 346834 |
| 2023-04-25 | 99.51 | $97.41 | 165400 |
| 2023-04-24 | 99.94 | $98.63 | 144413 |
| 2023-04-21 | 100.05 | $99.18 | 109000 |
| 2023-04-20 | 99.99 | $98.19 | 89725 |
| 2023-04-19 | 100.19 | $98.36 | 114402 |
| 2023-04-18 | 100.34 | $98.96 | 146700 |
| 2023-04-17 | 100.31 | $99.63 | 133649 |
| 2023-04-14 | 100.01 | $100.85 | 150318 |
| 2023-04-13 | 99.22 | $100.44 | 172344 |
| 2023-04-12 | 98.36 | $98.56 | 162400 |
| 2023-04-11 | 97.87 | $97.87 | 182100 |
| 2023-04-10 | 97.45 | $97.21 | 148000 |
| 2023-04-06 | 97.12 | $96.41 | 238100 |
| 2023-04-05 | 96.94 | $97.14 | 137429 |
| 2023-04-04 | 96.46 | $97.92 | 169400 |
| 2023-04-03 | 95.60 | $97.78 | 246400 |
| 2023-03-31 | 94.57 | $96.27 | 130800 |
| 2023-03-30 | 93.77 | $95.02 | 132648 |
| 2023-03-29 | 93.17 | $93.80 | 147400 |
| 2023-03-28 | 92.82 | $93.73 | 249121 |
| 2023-03-27 | 92.40 | $93.69 | 268336 |
| 2023-03-24 | 91.90 | $92.79 | 134935 |
| 2023-03-23 | 91.56 | $92.28 | 203807 |
| 2023-03-22 | 91.31 | $91.48 | 222183 |
| 2023-03-21 | 91.25 | $91.65 | 105443 |
| 2023-03-20 | 91.12 | $92.20 | 184424 |
| 2023-03-17 | 90.78 | $91.00 | 114422 |
| 2023-03-16 | 90.76 | $91.96 | 138500 |
| 2023-03-15 | 90.42 | $89.34 | 178218 |
| 2023-03-14 | 90.84 | $92.56 | 170200 |
| 2023-03-13 | 90.34 | $91.06 | 231609 |
| 2023-03-10 | 90.20 | $89.77 | 158806 |
| 2023-03-09 | 90.43 | $90.26 | 138032 |
| 2023-03-08 | 90.57 | $90.13 | 99129 |
| 2023-03-07 | 90.78 | $89.57 | 132321 |
| 2023-03-06 | 91.22 | $90.96 | 218032 |
| 2023-03-03 | 91.30 | $91.77 | 250516 |
| 2023-03-02 | 91.14 | $90.65 | 104324 |
| 2023-03-01 | 91.29 | $90.15 | 197100 |
| 2023-02-28 | 91.62 | $89.62 | 228800 |
| 2023-02-27 | 92.19 | $90.08 | 103073 |
| 2023-02-24 | 92.71 | $90.52 | 103939 |
| 2023-02-23 | 93.20 | $91.20 | 132737 |
| 2023-02-22 | 93.55 | $91.65 | 75601 |
| 2023-02-21 | 93.81 | $92.07 | 167400 |
| 2023-02-17 | 93.95 | $93.33 | 243300 |
| 2023-02-16 | 93.70 | $92.71 | 162323 |
| 2023-02-15 | 93.55 | $93.72 | 94800 |
| 2023-02-14 | 93.02 | $92.79 | 128511 |
| 2023-02-13 | 92.62 | $93.43 | 129218 |
| 2023-02-10 | 91.91 | $92.74 | 174000 |
| 2023-02-09 | 91.23 | $91.89 | 107123 |
| 2023-02-08 | 90.63 | $91.81 | 134900 |
| 2023-02-07 | 89.91 | $91.58 | 175600 |
| 2023-02-06 | 89.08 | $90.87 | 175800 |
| 2023-02-03 | 88.28 | $91.09 | 209724 |
| 2023-02-02 | 87.22 | $88.98 | 209428 |
| 2023-02-01 | 86.59 | $89.33 | 488943 |
| 2023-01-31 | 85.71 | $85.82 | 193014 |
| 2023-01-30 | 85.75 | $85.10 | 147019 |
| 2023-01-27 | 86.03 | $84.94 | 131400 |
| 2023-01-26 | 86.42 | $85.62 | 121746 |
| 2023-01-25 | 86.67 | $85.41 | 172803 |
| 2023-01-24 | 87.05 | $87.76 | 78800 |
| 2023-01-23 | 86.76 | $87.55 | 97118 |
| 2023-01-20 | 86.47 | $87.27 | 58941 |
| 2023-01-19 | 86.20 | $86.34 | 76539 |
| 2023-01-18 | 86.16 | $86.41 | 183000 |
| 2023-01-17 | 86.09 | $86.95 | 145200 |
| 2023-01-13 | 85.84 | $86.64 | 65900 |
| 2023-01-12 | 85.62 | $86.97 | 94033 |
| 2023-01-11 | 85.26 | $85.95 | 47824 |
| 2023-01-10 | 85.14 | $85.30 | 79500 |
| 2023-01-09 | 85.21 | $85.43 | 109622 |
| 2023-01-06 | 85.25 | $84.70 | 122713 |
| 2023-01-05 | 85.55 | $84.41 | 89200 |
| 2023-01-04 | 85.99 | $86.48 | 136101 |
| 2023-01-03 | 85.88 | $86.10 | 118200 |
| 2022-12-30 | 85.87 | $86.13 | 95800 |
| 2022-12-29 | 85.84 | $86.29 | 54600 |
| 2022-12-28 | 85.75 | $84.89 | 106209 |
| 2022-12-27 | 86.09 | $86.16 | 38600 |
| 2022-12-23 | 86.09 | $85.93 | 90100 |
| 2022-12-22 | 86.16 | $85.55 | 164600 |
| 2022-12-21 | 86.37 | $86.69 | 124517 |
| 2022-12-20 | 86.25 | $85.59 | 192300 |
| 2022-12-19 | 86.45 | $85.08 | 421020 |
| 2022-12-16 | 86.84 | $85.44 | 126517 |
| 2022-12-15 | 87.19 | $85.68 | 98005 |
| 2022-12-14 | 87.53 | $87.43 | 108500 |
| 2022-12-13 | 87.36 | $87.87 | 167700 |
| 2022-12-12 | 87.00 | $86.98 | 144500 |
| 2022-12-09 | 86.83 | $85.10 | 78000 |
| 2022-12-08 | 87.20 | $86.03 | 137600 |
| 2022-12-07 | 87.32 | $85.47 | 88300 |
| 2022-12-06 | 87.63 | $85.07 | 112000 |
| 2022-12-05 | 88.10 | $86.84 | 140904 |
| 2022-12-02 | 88.08 | $88.12 | 110801 |
| 2022-12-01 | 87.62 | $88.73 | 102705 |
| 2022-11-30 | 86.82 | $87.31 | 287616 |
| 2022-11-29 | 86.27 | $85.06 | 122310 |
| 2022-11-28 | 86.28 | $84.75 | 132100 |
| 2022-11-25 | 86.36 | $85.51 | 28704 |
| 2022-11-23 | 86.17 | $85.26 | 96917 |
| 2022-11-22 | 86.00 | $85.57 | 114400 |
| 2022-11-21 | 85.65 | $84.50 | 98100 |
| 2022-11-18 | 85.52 | $85.36 | 75500 |
| 2022-11-17 | 85.06 | $84.76 | 117817 |
| 2022-11-16 | 84.65 | $84.72 | 148222 |
| 2022-11-15 | 84.13 | $84.58 | 177633 |
| 2022-11-14 | 83.50 | $82.63 | 169900 |
| 2022-11-11 | 83.32 | $85.51 | 141100 |
| 2022-11-10 | 82.17 | $85.46 | 192900 |
| 2022-11-09 | 80.75 | $80.35 | 172100 |
| 2022-11-08 | 80.61 | $80.53 | 109900 |
| 2022-11-07 | 80.38 | $80.22 | 129500 |
| 2022-11-04 | 80.17 | $79.35 | 175800 |
| 2022-11-03 | 80.18 | $77.91 | 148735 |
| 2022-11-02 | 80.63 | $78.53 | 143327 |
| 2022-11-01 | 80.95 | $80.33 | 147000 |
| 2022-10-31 | 80.76 | $80.47 | 124300 |
| 2022-10-28 | 80.45 | $82.24 | 161500 |
| 2022-10-27 | 79.50 | $80.48 | 112700 |
| 2022-10-26 | 78.88 | $81.15 | 137760 |
| 2022-10-25 | 77.89 | $79.77 | 170100 |
| 2022-10-24 | 77.12 | $79.01 | 219516 |
| 2022-10-21 | 76.42 | $77.61 | 77200 |
| 2022-10-20 | 76.01 | $76.02 | 92500 |
| 2022-10-19 | 76.01 | $76.32 | 77910 |
| 2022-10-18 | 75.93 | $77.26 | 159316 |
| 2022-10-17 | 75.55 | $76.99 | 127300 |
| 2022-10-14 | 75.17 | $74.83 | 121714 |
| 2022-10-13 | 75.41 | $76.62 | 142919 |
| 2022-10-12 | 75.15 | $74.50 | 118624 |
| 2022-10-11 | 75.52 | $74.80 | 176800 |
| 2022-10-10 | 75.89 | $74.96 | 67800 |
| 2022-10-07 | 76.31 | $75.32 | 126700 |
| 2022-10-06 | 76.71 | $76.27 | 159900 |
| 2022-10-05 | 76.91 | $79.07 | 220200 |
| 2022-10-04 | 76.28 | $80.17 | 259337 |
| 2022-10-03 | 75.17 | $78.05 | 190300 |
| 2022-09-30 | 74.52 | $75.24 | 269200 |
| 2022-09-29 | 74.65 | $75.32 | 117436 |
| 2022-09-28 | 74.81 | $77.08 | 184200 |
| 2022-09-27 | 74.47 | $74.01 | 164500 |
| 2022-09-26 | 75.07 | $74.86 | 201000 |
| 2022-09-23 | 75.57 | $74.82 | 121724 |
| 2022-09-22 | 76.21 | $75.69 | 92900 |
| 2022-09-21 | 76.75 | $76.41 | 86508 |
| 2022-09-20 | 77.21 | $77.17 | 93000 |
| 2022-09-19 | 77.56 | $78.30 | 104248 |
| 2022-09-16 | 77.65 | $78.26 | 195261 |
| 2022-09-15 | 77.80 | $77.80 | 88300 |
| 2022-09-14 | 78.15 | $78.59 | 79900 |
| 2022-09-13 | 78.35 | $78.89 | 73509 |
| 2022-09-12 | 78.53 | $81.82 | 148544 |
| 2022-09-09 | 77.85 | $80.62 | 116900 |
| 2022-09-08 | 77.44 | $78.73 | 105600 |
| 2022-09-07 | 77.56 | $78.81 | 101227 |
| 2022-09-06 | 77.73 | $77.37 | 115200 |
| 2022-09-02 | 78.43 | $78.03 | 117418 |
| 2022-09-01 | 79.10 | $77.90 | 146200 |
| 2022-08-31 | 80.00 | $79.20 | 114100 |
| 2022-08-30 | 80.71 | $79.19 | 62403 |
| 2022-08-29 | 81.61 | $80.16 | 114900 |
| 2022-08-26 | 82.42 | $80.28 | 161606 |
| 2022-08-25 | 83.38 | $82.97 | 91600 |
| 2022-08-24 | 83.71 | $81.93 | 73306 |
| 2022-08-23 | 84.44 | $82.45 | 63800 |
| 2022-08-22 | 85.18 | $82.79 | 102726 |
| 2022-08-19 | 85.97 | $83.47 | 111619 |
| 2022-08-18 | 86.70 | $85.52 | 79333 |
| 2022-08-17 | 86.94 | $85.91 | 76500 |
| 2022-08-16 | 87.08 | $87.29 | 92800 |
| 2022-08-15 | 86.80 | $86.33 | 64500 |
| 2022-08-12 | 86.75 | $86.37 | 49100 |
| 2022-08-11 | 86.65 | $85.60 | 71841 |
| 2022-08-10 | 86.75 | $86.27 | 126800 |
| 2022-08-09 | 86.65 | $84.41 | 104300 |
| 2022-08-08 | 87.08 | $86.29 | 97231 |
| 2022-08-05 | 87.00 | $86.42 | 82000 |
| 2022-08-04 | 86.82 | $87.09 | 105848 |
| 2022-08-03 | 86.36 | $86.06 | 84400 |
| 2022-08-02 | 86.11 | $85.47 | 105700 |
| 2022-08-01 | 85.95 | $85.61 | 95800 |
| 2022-07-29 | 85.70 | $85.72 | 133138 |
| 2022-07-28 | 85.32 | $85.13 | 162209 |
| 2022-07-27 | 85.03 | $85.21 | 183100 |
| 2022-07-26 | 84.62 | $83.04 | 158704 |
| 2022-07-25 | 84.78 | $84.25 | 325200 |
| 2022-07-22 | 84.57 | $84.31 | 130000 |
| 2022-07-21 | 84.26 | $85.55 | 92900 |
| 2022-07-20 | 83.48 | $84.62 | 90500 |
| 2022-07-19 | 82.80 | $83.72 | 154646 |
| 2022-07-18 | 82.23 | $82.90 | 170800 |
| 2022-07-15 | 81.78 | $81.75 | 141000 |
| 2022-07-14 | 81.59 | $82.03 | 173500 |
| 2022-07-13 | 81.26 | $82.21 | 187700 |
| 2022-07-12 | 80.79 | $81.33 | 285400 |
| 2022-07-11 | 80.48 | $80.23 | 137800 |
| 2022-07-08 | 80.46 | $82.04 | 101034 |
| 2022-07-07 | 79.85 | $81.68 | 121600 |
| 2022-07-06 | 79.22 | $81.16 | 153300 |
| 2022-07-05 | 78.62 | $79.05 | 160900 |
| 2022-07-01 | 78.56 | $80.10 | 53000 |
| 2022-06-30 | 78.17 | $79.66 | 165006 |
| 2022-06-29 | 77.84 | $79.33 | 101108 |
| 2022-06-28 | 77.56 | $79.71 | 202640 |
| 2022-06-27 | 77.13 | $80.31 | 116900 |
| 2022-06-24 | 76.43 | $80.43 | 218530 |
| 2022-06-23 | 75.56 | $77.89 | 167942 |
| 2022-06-22 | 75.35 | $75.96 | 122823 |
| 2022-06-21 | 75.75 | $76.28 | 152707 |
| 2022-06-17 | 76.16 | $75.17 | 243914 |
| 2022-06-16 | 77.06 | $74.15 | 183000 |
| 2022-06-15 | 78.50 | $76.09 | 134348 |
| 2022-06-14 | 79.68 | $75.05 | 150400 |
| 2022-06-13 | 81.46 | $76.16 | 147299 |
| 2022-06-10 | 83.28 | $78.83 | 188300 |
| 2022-06-09 | 84.66 | $81.82 | 89908 |
| 2022-06-08 | 85.37 | $83.55 | 81200 |
| 2022-06-07 | 85.67 | $84.78 | 92203 |
| 2022-06-06 | 85.62 | $85.40 | 105948 |
| 2022-06-03 | 85.34 | $84.35 | 123129 |
| 2022-06-02 | 85.30 | $85.46 | 125708 |
| 2022-06-01 | 84.88 | $84.77 | 116400 |
| 2022-05-31 | 84.57 | $85.43 | 286800 |
| 2022-05-27 | 83.95 | $85.35 | 209600 |
| 2022-05-26 | 83.20 | $82.92 | 178631 |
| 2022-05-25 | 83.04 | $82.96 | 111823 |
| 2022-05-24 | 82.82 | $83.11 | 146800 |
| 2022-05-23 | 82.49 | $84.41 | 108500 |
| 2022-05-20 | 81.66 | $83.44 | 262104 |
| 2022-05-19 | 80.94 | $82.71 | 185249 |
| 2022-05-18 | 80.30 | $80.72 | 176441 |
| 2022-05-17 | 80.14 | $81.84 | 152000 |
| 2022-05-16 | 79.60 | $81.61 | 156800 |
| 2022-05-13 | 79.02 | $80.86 | 196900 |
| 2022-05-12 | 78.56 | $77.81 | 260800 |
| 2022-05-11 | 78.98 | $77.83 | 245210 |
| 2022-05-10 | 79.49 | $78.34 | 206802 |
| 2022-05-09 | 79.96 | $78.82 | 206900 |
| 2022-05-06 | 80.39 | $79.50 | 209800 |
| 2022-05-05 | 80.69 | $79.39 | 156000 |
| 2022-05-04 | 81.10 | $82.38 | 157000 |
| 2022-05-03 | 80.66 | $81.71 | 203343 |
| 2022-05-02 | 80.33 | $79.81 | 167900 |
| 2022-04-29 | 80.53 | $79.73 | 222700 |
| 2022-04-28 | 80.80 | $81.26 | 187700 |
| 2022-04-27 | 80.66 | $80.38 | 253600 |
| 2022-04-26 | 80.75 | $79.48 | 249124 |
| 2022-04-25 | 81.16 | $80.96 | 205000 |
| 2022-04-22 | 81.19 | $80.14 | 154100 |
| 2022-04-21 | 81.48 | $82.57 | 177226 |
| 2022-04-20 | 81.06 | $81.70 | 105800 |
| 2022-04-19 | 80.83 | $81.24 | 138100 |
| 2022-04-18 | 80.69 | $79.83 | 220600 |
| 2022-04-14 | 80.97 | $80.38 | 84029 |
| 2022-04-13 | 81.14 | $81.31 | 231620 |
| 2022-04-12 | 81.05 | $80.58 | 140300 |
| 2022-04-11 | 81.17 | $80.60 | 139427 |
| 2022-04-08 | 81.31 | $81.22 | 132932 |
| 2022-04-07 | 81.29 | $81.57 | 160814 |
| 2022-04-06 | 81.15 | $81.89 | 186546 |
| 2022-04-05 | 80.88 | $82.82 | 247540 |
| 2022-04-04 | 80.26 | $80.74 | 145541 |
| 2022-04-01 | 80.17 | $79.31 | 244708 |
| 2022-03-31 | 80.53 | $79.83 | 151243 |
| 2022-03-30 | 80.79 | $81.01 | 169805 |
| 2022-03-29 | 80.75 | $81.03 | 135544 |
| 2022-03-28 | 80.70 | $80.64 | 128742 |
| 2022-03-25 | 80.77 | $80.44 | 194339 |
| 2022-03-24 | 80.93 | $81.02 | 277200 |
| 2022-03-23 | 80.94 | $79.82 | 187300 |
| 2022-03-22 | 81.34 | $81.57 | 211200 |
| 2022-03-21 | 81.27 | $82.33 | 221221 |
| 2022-03-18 | 80.96 | $82.63 | 156800 |
| 2022-03-17 | 80.49 | $82.82 | 125941 |
| 2022-03-16 | 79.88 | $81.53 | 182313 |
| 2022-03-15 | 79.55 | $79.59 | 176800 |
| 2022-03-14 | 79.79 | $80.01 | 120219 |
| 2022-03-11 | 79.96 | $80.62 | 194919 |
| 2022-03-10 | 80.00 | $81.30 | 233229 |
| 2022-03-09 | 79.85 | $80.90 | 194546 |
| 2022-03-08 | 79.83 | $78.21 | 621521 |
| 2022-03-07 | 80.67 | $79.66 | 228240 |
| 2022-03-04 | 81.25 | $80.82 | 165518 |
| 2022-03-03 | 81.62 | $82.60 | 184232 |
| 2022-03-02 | 81.52 | $82.60 | 163610 |
| 2022-03-01 | 81.41 | $81.02 | 179600 |
| 2022-02-28 | 81.80 | $81.96 | 117100 |
| 2022-02-25 | 82.00 | $82.46 | 153715 |
| 2022-02-24 | 82.09 | $81.45 | 229411 |
| 2022-02-23 | 82.55 | $80.10 | 161100 |
| 2022-02-22 | 83.55 | $81.56 | 178347 |
| 2022-02-18 | 84.32 | $82.77 | 182300 |
| 2022-02-17 | 84.87 | $83.23 | 142600 |
| 2022-02-16 | 85.40 | $85.09 | 212213 |
| 2022-02-15 | 85.46 | $84.59 | 196912 |
| 2022-02-14 | 85.69 | $84.05 | 192230 |
| 2022-02-11 | 86.13 | $83.89 | 160800 |
| 2022-02-10 | 86.71 | $86.13 | 152234 |
| 2022-02-09 | 86.70 | $87.69 | 124600 |
| 2022-02-08 | 86.19 | $85.65 | 231224 |
| 2022-02-07 | 86.19 | $87.24 | 159200 |
| 2022-02-04 | 85.69 | $87.44 | 234146 |
| 2022-02-03 | 85.00 | $86.34 | 216500 |
| 2022-02-02 | 84.51 | $88.59 | 405600 |
| 2022-02-01 | 83.21 | $86.16 | 417432 |
| 2022-01-31 | 82.40 | $85.37 | 453737 |
| 2022-01-28 | 81.68 | $82.68 | 184345 |
| 2022-01-27 | 81.68 | $80.59 | 174100 |
| 2022-01-26 | 82.36 | $80.97 | 185300 |
| 2022-01-25 | 83.10 | $80.79 | 246129 |
| 2022-01-24 | 84.06 | $83.39 | 228139 |
| 2022-01-21 | 84.43 | $83.54 | 208200 |
| 2022-01-20 | 84.84 | $84.47 | 219500 |
| 2022-01-19 | 85.06 | $84.87 | 307509 |
| 2022-01-18 | 85.20 | $86.64 | 433800 |
| 2022-01-14 | 84.81 | $85.68 | 297200 |
| 2022-01-13 | 84.66 | $84.98 | 261012 |
| 2022-01-12 | 84.71 | $83.97 | 260812 |
| 2022-01-11 | 85.10 | $83.02 | 370400 |
| 2022-01-10 | 85.88 | $83.25 | 260208 |
| 2022-01-07 | 86.76 | $84.09 | 227619 |
| 2022-01-06 | 87.57 | $85.35 | 175004 |
| 2022-01-05 | 88.14 | $85.71 | 213600 |
| 2022-01-04 | 88.72 | $88.17 | 146400 |
| 2022-01-03 | 88.63 | $88.70 | 67800 |
| 2021-12-31 | 88.34 | $88.50 | 102517 |
| 2021-12-30 | 88.03 | $88.32 | 100600 |
| 2021-12-29 | 87.69 | $88.47 | 135800 |
| 2021-12-28 | 87.22 | $88.64 | 78600 |
| 2021-12-27 | 86.59 | $88.75 | 92000 |
| 2021-12-23 | 85.78 | $87.25 | 73800 |
| 2021-12-22 | 85.27 | $87.02 | 68400 |
| 2021-12-21 | 84.72 | $86.09 | 149200 |
| 2021-12-20 | 84.36 | $84.45 | 161104 |
| 2021-12-17 | 84.44 | $84.86 | 316140 |
| 2021-12-16 | 84.43 | $84.11 | 387342 |
| 2021-12-15 | 84.66 | $85.33 | 168231 |
| 2021-12-14 | 84.57 | $83.78 | 264800 |
| 2021-12-13 | 84.96 | $86.26 | 346537 |
| 2021-12-10 | 84.67 | $85.51 | 150900 |
| 2021-12-09 | 84.56 | $84.37 | 106146 |
| 2021-12-08 | 84.81 | $86.28 | 223000 |
| 2021-12-07 | 84.52 | $86.48 | 487500 |
| 2021-12-06 | 84.13 | $86.29 | 155000 |
| 2021-12-03 | 83.73 | $84.94 | 159100 |
| 2021-12-02 | 83.70 | $85.93 | 148600 |
| 2021-12-01 | 83.37 | $83.63 | 295700 |
| 2021-11-30 | 83.74 | $83.48 | 304900 |
| 2021-11-29 | 84.26 | $84.22 | 148437 |
| 2021-11-26 | 84.69 | $83.69 | 146701 |
| 2021-11-24 | 85.42 | $85.39 | 124600 |
| 2021-11-23 | 85.79 | $85.60 | 151146 |
| 2021-11-22 | 86.19 | $85.12 | 173819 |
| 2021-11-19 | 86.86 | $86.21 | 421347 |
| 2021-11-18 | 87.35 | $86.24 | 709700 |
| 2021-11-17 | 87.95 | $86.12 | 389728 |
| 2021-11-16 | 88.74 | $86.80 | 597700 |
| 2021-11-15 | 89.48 | $88.35 | 240445 |
| 2021-11-12 | 89.91 | $89.05 | 134900 |
| 2021-11-11 | 90.21 | $89.07 | 119229 |
| 2021-11-10 | 90.56 | $87.89 | 163500 |
| 2021-11-09 | 91.36 | $92.23 | 128400 |
| 2021-11-08 | 90.95 | $91.00 | 101200 |
| 2021-11-05 | 90.83 | $91.28 | 167826 |
| 2021-11-04 | 90.59 | $90.11 | 100320 |
| 2021-11-03 | 90.66 | $90.31 | 49639 |
| 2021-11-02 | 90.68 | $90.14 | 222711 |
| 2021-11-01 | 90.74 | $89.22 | 102000 |
| 2021-10-29 | 91.10 | $89.39 | 225914 |
| 2021-10-28 | 91.48 | $89.85 | 93200 |
| 2021-10-27 | 91.77 | $89.17 | 82900 |
| 2021-10-26 | 92.33 | $91.12 | 76400 |
| 2021-10-25 | 92.37 | $92.28 | 77600 |
| 2021-10-22 | 92.02 | $92.47 | 97822 |
| 2021-10-21 | 91.52 | $92.77 | 58900 |
| 2021-10-20 | 90.79 | $92.97 | 144616 |
| 2021-10-19 | 89.83 | $91.95 | 92900 |
| 2021-10-18 | 88.96 | $90.78 | 82600 |
| 2021-10-15 | 88.27 | $90.52 | 78200 |
| 2021-10-14 | 87.51 | $90.09 | 81000 |
| 2021-10-13 | 86.73 | $88.90 | 113843 |
| 2021-10-12 | 86.16 | $86.88 | 85500 |
| 2021-10-11 | 86.12 | $87.29 | 47034 |
| 2021-10-08 | 85.96 | $87.71 | 147404 |
| 2021-10-07 | 85.65 | $87.34 | 97409 |
| 2021-10-06 | 85.41 | $85.84 | 162900 |
| 2021-10-05 | 85.62 | $85.15 | 189411 |
| 2021-10-04 | 86.11 | $85.08 | 136000 |
| 2021-10-01 | 86.76 | $85.46 | 230300 |
| 2021-09-30 | 87.44 | $84.76 | 157600 |
| 2021-09-29 | 88.52 | $85.79 | 145822 |
| 2021-09-28 | 89.50 | $86.61 | 242100 |
| 2021-09-27 | 90.45 | $90.60 | 96800 |
| 2021-09-24 | 90.34 | $91.94 | 96100 |
| 2021-09-23 | 89.78 | $91.52 | 364600 |
| 2021-09-22 | 89.22 | $89.65 | 100100 |
| 2021-09-21 | 89.15 | $88.59 | 129222 |
| 2021-09-20 | 89.39 | $88.21 | 659800 |
| 2021-09-17 | 89.81 | $88.06 | 258300 |
| 2021-09-16 | 90.37 | $88.82 | 98400 |
| 2021-09-15 | 90.81 | $89.79 | 99101 |
| 2021-09-14 | 91.03 | $89.53 | 201221 |
| 2021-09-13 | 91.37 | $91.08 | 104000 |
| 2021-09-10 | 91.29 | $90.97 | 350700 |
| 2021-09-09 | 91.21 | $90.96 | 134543 |
| 2021-09-08 | 91.11 | $91.30 | 116800 |
| 2021-09-07 | 90.87 | $91.66 | 152249 |
| 2021-09-03 | 90.45 | $92.02 | 147700 |
| 2021-09-02 | 89.81 | $92.93 | 192721 |
| 2021-09-01 | 88.75 | $91.32 | 224304 |
| 2021-08-31 | 87.97 | $89.36 | 139800 |
| 2021-08-30 | 87.65 | $89.49 | 203844 |
| 2021-08-27 | 87.24 | $87.51 | 148905 |
| 2021-08-26 | 87.37 | $86.45 | 172749 |
| 2021-08-25 | 87.88 | $87.50 | 112217 |
| 2021-08-24 | 88.19 | $88.67 | 215328 |
| 2021-08-23 | 88.20 | $88.58 | 124847 |
| 2021-08-20 | 88.26 | $88.37 | 244800 |
| 2021-08-19 | 88.41 | $87.68 | 195600 |
| 2021-08-18 | 88.83 | $88.04 | 154500 |
| 2021-08-17 | 89.23 | $88.80 | 122000 |
| 2021-08-16 | 89.49 | $89.39 | 145700 |
| 2021-08-13 | 89.63 | $89.83 | 92500 |
| 2021-08-12 | 89.67 | $89.48 | 78806 |
| 2021-08-11 | 89.83 | $89.23 | 117900 |
| 2021-08-10 | 90.11 | $90.25 | 105400 |
| 2021-08-09 | 90.14 | $89.72 | 70600 |
| 2021-08-06 | 90.34 | $90.68 | 130200 |
| 2021-08-05 | 90.29 | $90.13 | 90237 |
| 2021-08-04 | 90.40 | $89.50 | 82800 |
| 2021-08-03 | 90.74 | $90.95 | 133400 |
| 2021-08-02 | 90.70 | $90.53 | 43048 |
| 2021-07-30 | 90.78 | $90.93 | 129740 |
| 2021-07-29 | 90.76 | $90.16 | 74709 |
| 2021-07-28 | 90.97 | $89.93 | 221000 |
| 2021-07-27 | 91.30 | $92.09 | 88900 |
| 2021-07-26 | 91.02 | $91.69 | 84600 |
| 2021-07-23 | 90.81 | $92.12 | 114800 |
| 2021-07-22 | 90.41 | $90.74 | 98000 |
| 2021-07-21 | 90.36 | $90.12 | 109900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.13
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.52
Average
49.48
Maximum
75.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.13 | $68.12 | 761000 |
| 2026-07-16 | 54.19 | $68.14 | 375649 |
| 2026-07-15 | 48.72 | $65.90 | 264745 |
| 2026-07-14 | 47.82 | $65.56 | 481003 |
| 2026-07-13 | 53.56 | $67.75 | 406926 |
| 2026-07-10 | 51.83 | $67.06 | 497100 |
| 2026-07-09 | 51.40 | $66.89 | 301200 |
| 2026-07-08 | 49.95 | $66.30 | 541136 |
| 2026-07-07 | 52.96 | $67.48 | 405026 |
| 2026-07-06 | 50.23 | $66.35 | 394100 |
| 2026-07-02 | 50.55 | $66.48 | 648423 |
| 2026-07-01 | 48.11 | $65.47 | 274400 |
| 2026-06-30 | 45.85 | $64.57 | 415300 |
| 2026-06-29 | 43.67 | $63.73 | 557000 |
| 2026-06-26 | 45.17 | $64.46 | 483718 |
| 2026-06-25 | 39.13 | $62.24 | 724600 |
| 2026-06-24 | 40.77 | $63.09 | 1.1M |
| 2026-06-23 | 38.50 | $62.30 | 778717 |
| 2026-06-22 | 35.63 | $61.33 | 843554 |
| 2026-06-18 | 35.48 | $61.28 | 954225 |
| 2026-06-17 | 44.83 | $66.07 | 456467 |
| 2026-06-16 | 46.71 | $66.84 | 461918 |
| 2026-06-15 | 43.62 | $65.78 | 378600 |
| 2026-06-12 | 45.79 | $66.69 | 265100 |
| 2026-06-11 | 46.34 | $66.92 | 450839 |
| 2026-06-10 | 46.15 | $66.85 | 355100 |
| 2026-06-09 | 46.82 | $67.15 | 387432 |
| 2026-06-08 | 45.37 | $66.57 | 429427 |
| 2026-06-05 | 46.86 | $67.28 | 415132 |
| 2026-06-04 | 47.17 | $67.43 | 469000 |
| 2026-06-03 | 44.42 | $66.25 | 433613 |
| 2026-06-02 | 51.03 | $69.34 | 479600 |
| 2026-06-01 | 55.67 | $71.16 | 529335 |
| 2026-05-29 | 52.56 | $69.78 | 343215 |
| 2026-05-28 | 47.07 | $67.63 | 382701 |
| 2026-05-27 | 45.43 | $67.04 | 425439 |
| 2026-05-26 | 45.15 | $66.94 | 405705 |
| 2026-05-22 | 45.22 | $66.97 | 385637 |
| 2026-05-21 | 42.72 | $66.01 | 496549 |
| 2026-05-20 | 41.09 | $65.40 | 387800 |
| 2026-05-19 | 39.19 | $64.69 | 543400 |
| 2026-05-18 | 39.86 | $65.08 | 337334 |
| 2026-05-15 | 34.46 | $63.11 | 451100 |
| 2026-05-14 | 32.10 | $62.31 | 670122 |
| 2026-05-13 | 31.25 | $62.02 | 700537 |
| 2026-05-12 | 32.83 | $63.19 | 662200 |
| 2026-05-11 | 36.19 | $65.46 | 551100 |
| 2026-05-08 | 41.03 | $68.21 | 326223 |
| 2026-05-07 | 40.70 | $68.09 | 502435 |
| 2026-05-06 | 36.74 | $66.67 | 330000 |
| 2026-05-05 | 37.22 | $66.96 | 388300 |
| 2026-05-04 | 36.01 | $66.52 | 520007 |
| 2026-05-01 | 36.10 | $66.58 | 604400 |
| 2026-04-30 | 33.07 | $65.44 | 747300 |
| 2026-04-29 | 33.27 | $65.59 | 1.9M |
| 2026-04-28 | 47.44 | $73.51 | 601727 |
| 2026-04-27 | 47.33 | $73.47 | 451036 |
| 2026-04-24 | 45.28 | $72.70 | 418500 |
| 2026-04-23 | 45.96 | $73.01 | 509412 |
| 2026-04-22 | 54.46 | $76.38 | 406800 |
| 2026-04-21 | 55.68 | $76.80 | 757010 |
| 2026-04-20 | 56.07 | $76.94 | 456549 |
| 2026-04-17 | 54.51 | $76.23 | 619528 |
| 2026-04-16 | 52.33 | $75.27 | 412248 |
| 2026-04-15 | 49.46 | $74.07 | 299740 |
| 2026-04-14 | 48.04 | $73.50 | 437800 |
| 2026-04-13 | 47.82 | $73.41 | 427206 |
| 2026-04-10 | 37.71 | $69.76 | 486500 |
| 2026-04-09 | 38.76 | $70.30 | 455000 |
| 2026-04-08 | 42.26 | $71.98 | 474447 |
| 2026-04-07 | 43.83 | $72.68 | 323070 |
| 2026-04-06 | 45.86 | $73.56 | 281038 |
| 2026-04-02 | 46.84 | $73.98 | 413600 |
| 2026-04-01 | 42.03 | $72.27 | 477735 |
| 2026-03-31 | 43.86 | $73.10 | 458944 |
| 2026-03-30 | 42.37 | $72.58 | 477600 |
| 2026-03-27 | 37.74 | $71.05 | 335100 |
| 2026-03-26 | 41.30 | $72.78 | 326700 |
| 2026-03-25 | 40.25 | $72.44 | 397542 |
| 2026-03-24 | 38.55 | $71.89 | 466533 |
| 2026-03-23 | 42.81 | $73.92 | 652900 |
| 2026-03-20 | 39.30 | $72.80 | 459144 |
| 2026-03-19 | 36.31 | $71.90 | 402400 |
| 2026-03-18 | 35.00 | $71.51 | 260700 |
| 2026-03-17 | 35.66 | $71.88 | 338600 |
| 2026-03-16 | 36.17 | $72.17 | 333041 |
| 2026-03-13 | 34.42 | $71.60 | 269000 |
| 2026-03-12 | 35.17 | $72.07 | 450400 |
| 2026-03-11 | 36.76 | $73.04 | 439100 |
| 2026-03-10 | 38.62 | $74.13 | 376244 |
| 2026-03-09 | 41.59 | $75.75 | 480541 |
| 2026-03-06 | 42.17 | $76.05 | 586600 |
| 2026-03-05 | 39.76 | $75.13 | 431300 |
| 2026-03-04 | 33.71 | $73.01 | 389600 |
| 2026-03-03 | 34.10 | $73.26 | 648100 |
| 2026-03-02 | 31.49 | $72.38 | 616016 |
| 2026-02-27 | 32.87 | $73.36 | 434836 |
| 2026-02-26 | 32.47 | $73.22 | 521336 |
| 2026-02-25 | 25.58 | $70.93 | 442140 |
| 2026-02-24 | 24.52 | $70.60 | 502708 |
| 2026-02-23 | 25.24 | $71.30 | 518000 |
| 2026-02-20 | 28.70 | $74.32 | 726300 |
| 2026-02-19 | 26.84 | $73.73 | 474614 |
| 2026-02-18 | 27.01 | $73.88 | 485026 |
| 2026-02-17 | 25.52 | $73.38 | 772843 |
| 2026-02-13 | 26.71 | $74.53 | 731200 |
| 2026-02-12 | 27.42 | $75.20 | 825233 |
| 2026-02-11 | 27.63 | $75.40 | 720411 |
| 2026-02-10 | 34.54 | $80.94 | 792100 |
| 2026-02-09 | 34.72 | $81.06 | 519807 |
| 2026-02-06 | 37.27 | $82.73 | 404026 |
| 2026-02-05 | 37.08 | $82.66 | 798188 |
| 2026-02-04 | 37.16 | $82.71 | 681700 |
| 2026-02-03 | 28.92 | $79.65 | 818643 |
| 2026-02-02 | 40.37 | $86.62 | 554800 |
| 2026-01-30 | 37.54 | $85.78 | 498465 |
| 2026-01-29 | 37.27 | $85.70 | 818800 |
| 2026-01-28 | 38.55 | $86.35 | 923752 |
| 2026-01-27 | 42.59 | $88.23 | 446020 |
| 2026-01-26 | 44.86 | $89.19 | 313109 |
| 2026-01-23 | 45.27 | $89.36 | 283384 |
| 2026-01-22 | 42.25 | $88.33 | 245200 |
| 2026-01-21 | 41.12 | $87.95 | 418204 |
| 2026-01-20 | 39.23 | $87.32 | 444900 |
| 2026-01-16 | 50.05 | $91.80 | 296911 |
| 2026-01-15 | 52.64 | $92.64 | 217200 |
| 2026-01-14 | 59.77 | $94.68 | 295100 |
| 2026-01-13 | 57.66 | $93.89 | 245349 |
| 2026-01-12 | 61.21 | $94.81 | 172300 |
| 2026-01-09 | 58.60 | $93.82 | 306813 |
| 2026-01-08 | 60.92 | $94.41 | 323500 |
| 2026-01-07 | 53.80 | $91.99 | 275230 |
| 2026-01-06 | 57.20 | $92.82 | 202400 |
| 2026-01-05 | 50.85 | $91.03 | 295631 |
| 2026-01-02 | 51.29 | $91.14 | 287019 |
| 2025-12-31 | 56.21 | $92.30 | 407733 |
| 2025-12-30 | 59.38 | $92.98 | 233300 |
| 2025-12-29 | 63.54 | $93.81 | 258600 |
| 2025-12-26 | 63.69 | $93.84 | 171411 |
| 2025-12-24 | 63.66 | $93.83 | 136937 |
| 2025-12-23 | 62.55 | $93.42 | 299546 |
| 2025-12-22 | 62.01 | $93.22 | 320025 |
| 2025-12-19 | 60.44 | $92.64 | 319722 |
| 2025-12-18 | 59.37 | $92.25 | 347820 |
| 2025-12-17 | 59.52 | $92.29 | 555435 |
| 2025-12-16 | 55.68 | $90.91 | 360700 |
| 2025-12-15 | 55.93 | $90.98 | 340631 |
| 2025-12-12 | 55.32 | $90.76 | 290200 |
| 2025-12-11 | 53.93 | $90.26 | 322200 |
| 2025-12-10 | 53.58 | $90.13 | 346065 |
| 2025-12-09 | 53.79 | $90.20 | 316228 |
| 2025-12-08 | 55.06 | $90.63 | 372712 |
| 2025-12-05 | 60.20 | $92.26 | 488300 |
| 2025-12-04 | 58.46 | $91.49 | 470016 |
| 2025-12-03 | 53.50 | $89.51 | 224828 |
| 2025-12-02 | 51.44 | $88.77 | 214600 |
| 2025-12-01 | 50.01 | $88.27 | 302000 |
| 2025-11-28 | 50.75 | $88.53 | 181900 |
| 2025-11-26 | 50.38 | $88.39 | 249700 |
| 2025-11-25 | 52.53 | $89.19 | 297224 |
| 2025-11-24 | 49.20 | $87.90 | 592700 |
| 2025-11-21 | 48.59 | $87.67 | 325243 |
| 2025-11-20 | 44.03 | $86.03 | 246200 |
| 2025-11-19 | 45.17 | $86.52 | 307820 |
| 2025-11-18 | 43.90 | $86.07 | 318103 |
| 2025-11-17 | 43.99 | $86.11 | 325718 |
| 2025-11-14 | 45.55 | $86.85 | 323700 |
| 2025-11-13 | 47.50 | $87.75 | 265447 |
| 2025-11-12 | 46.75 | $87.44 | 489800 |
| 2025-11-11 | 45.11 | $86.75 | 224642 |
| 2025-11-10 | 42.56 | $85.71 | 425516 |
| 2025-11-07 | 43.43 | $86.18 | 530101 |
| 2025-11-06 | 40.06 | $84.81 | 444102 |
| 2025-11-05 | 49.94 | $89.60 | 580300 |
| 2025-11-04 | 36.87 | $85.37 | 508225 |
| 2025-11-03 | 39.79 | $86.62 | 360300 |
| 2025-10-31 | 40.72 | $87.00 | 337674 |
| 2025-10-30 | 40.96 | $87.10 | 495300 |
| 2025-10-29 | 36.91 | $85.95 | 504037 |
| 2025-10-28 | 42.22 | $88.17 | 216200 |
| 2025-10-27 | 41.53 | $87.98 | 488347 |
| 2025-10-24 | 39.16 | $87.32 | 184200 |
| 2025-10-23 | 41.46 | $88.27 | 287954 |
| 2025-10-22 | 39.28 | $87.66 | 340640 |
| 2025-10-21 | 37.87 | $87.27 | 309446 |
| 2025-10-20 | 37.17 | $87.07 | 248400 |
| 2025-10-17 | 37.23 | $87.10 | 289200 |
| 2025-10-16 | 37.16 | $87.08 | 417612 |
| 2025-10-15 | 35.29 | $86.49 | 398006 |
| 2025-10-14 | 42.80 | $90.15 | 283532 |
| 2025-10-13 | 40.57 | $89.47 | 134302 |
| 2025-10-10 | 38.32 | $88.80 | 312607 |
| 2025-10-09 | 42.37 | $90.58 | 233534 |
| 2025-10-08 | 43.45 | $91.02 | 287035 |
| 2025-10-07 | 41.98 | $90.56 | 199008 |
| 2025-10-06 | 43.24 | $91.10 | 342600 |
| 2025-10-03 | 44.52 | $91.65 | 273100 |
| 2025-10-02 | 40.26 | $90.26 | 274630 |
| 2025-10-01 | 39.37 | $89.98 | 442329 |
| 2025-09-30 | 36.64 | $89.13 | 482346 |
| 2025-09-29 | 35.99 | $88.93 | 461522 |
| 2025-09-26 | 33.46 | $88.14 | 675055 |
| 2025-09-25 | 33.85 | $88.38 | 441870 |
| 2025-09-24 | 39.98 | $91.73 | 250300 |
| 2025-09-23 | 37.14 | $90.85 | 352929 |
| 2025-09-22 | 42.93 | $93.49 | 317809 |
| 2025-09-19 | 39.96 | $92.61 | 376300 |
| 2025-09-18 | 38.76 | $92.26 | 292217 |
| 2025-09-17 | 39.14 | $92.44 | 197300 |
| 2025-09-16 | 42.13 | $93.80 | 203305 |
| 2025-09-15 | 39.82 | $93.08 | 312700 |
| 2025-09-12 | 40.33 | $93.32 | 199505 |
| 2025-09-11 | 42.35 | $94.26 | 354300 |
| 2025-09-10 | 37.75 | $92.80 | 291692 |
| 2025-09-09 | 44.09 | $95.57 | 232330 |
| 2025-09-08 | 46.70 | $96.54 | 241590 |
| 2025-09-05 | 47.22 | $96.73 | 183203 |
| 2025-09-04 | 42.62 | $95.29 | 375222 |
| 2025-09-03 | 45.61 | $96.43 | 347500 |
| 2025-09-02 | 46.26 | $96.67 | 290175 |
| 2025-08-29 | 47.63 | $97.18 | 241833 |
| 2025-08-28 | 45.34 | $96.42 | 336300 |
| 2025-08-27 | 45.49 | $96.48 | 226200 |
| 2025-08-26 | 41.47 | $95.16 | 386109 |
| 2025-08-25 | 42.74 | $95.72 | 324913 |
| 2025-08-22 | 45.68 | $96.96 | 369690 |
| 2025-08-21 | 38.84 | $94.84 | 271924 |
| 2025-08-20 | 38.63 | $94.78 | 387200 |
| 2025-08-19 | 39.40 | $95.14 | 330642 |
| 2025-08-18 | 35.89 | $94.09 | 255900 |
| 2025-08-15 | 35.51 | $93.98 | 336945 |
| 2025-08-14 | 35.06 | $93.84 | 422900 |
| 2025-08-13 | 38.41 | $95.66 | 656500 |
| 2025-08-12 | 32.81 | $93.99 | 449632 |
| 2025-08-11 | 34.89 | $95.14 | 297410 |
| 2025-08-08 | 36.39 | $95.93 | 274106 |
| 2025-08-07 | 33.71 | $95.15 | 317526 |
| 2025-08-06 | 36.37 | $96.58 | 282423 |
| 2025-08-05 | 38.28 | $97.53 | 483064 |
| 2025-08-04 | 36.42 | $96.97 | 244500 |
| 2025-08-01 | 31.15 | $95.48 | 324100 |
| 2025-07-31 | 32.79 | $96.43 | 478434 |
| 2025-07-30 | 33.94 | $97.07 | 770074 |
| 2025-07-29 | 39.81 | $99.91 | 427016 |
| 2025-07-28 | 39.60 | $99.85 | 293100 |
| 2025-07-25 | 42.56 | $101.11 | 204000 |
| 2025-07-24 | 43.54 | $101.51 | 375100 |
| 2025-07-23 | 45.51 | $102.30 | 224200 |
| 2025-07-22 | 42.35 | $101.29 | 198400 |
| 2025-07-21 | 39.16 | $100.33 | 336417 |
| 2025-07-18 | 36.29 | $99.51 | 294500 |
| 2025-07-17 | 38.19 | $100.42 | 305647 |
| 2025-07-16 | 39.48 | $101.02 | 186837 |
| 2025-07-15 | 36.70 | $100.20 | 242518 |
| 2025-07-14 | 38.57 | $101.11 | 201000 |
| 2025-07-11 | 36.75 | $100.57 | 251939 |
| 2025-07-10 | 40.54 | $102.37 | 248100 |
| 2025-07-09 | 41.49 | $102.79 | 305921 |
| 2025-07-08 | 42.99 | $103.45 | 293200 |
| 2025-07-07 | 44.86 | $104.25 | 290800 |
| 2025-07-03 | 49.85 | $106.19 | 96405 |
| 2025-07-02 | 47.17 | $105.26 | 168926 |
| 2025-07-01 | 48.77 | $105.86 | 165900 |
| 2025-06-30 | 45.78 | $104.83 | 237403 |
| 2025-06-27 | 41.01 | $103.33 | 360807 |
| 2025-06-26 | 42.80 | $104.08 | 289341 |
| 2025-06-25 | 40.91 | $103.50 | 290543 |
| 2025-06-24 | 45.96 | $105.53 | 257530 |
| 2025-06-23 | 47.44 | $106.07 | 236600 |
| 2025-06-20 | 45.17 | $105.34 | 363200 |
| 2025-06-18 | 50.75 | $107.30 | 182600 |
| 2025-06-17 | 52.48 | $107.85 | 146100 |
| 2025-06-16 | 56.29 | $109.00 | 182023 |
| 2025-06-13 | 54.06 | $108.19 | 218027 |
| 2025-06-12 | 59.01 | $109.59 | 321600 |
| 2025-06-11 | 56.73 | $108.74 | 203700 |
| 2025-06-10 | 56.67 | $108.72 | 245824 |
| 2025-06-09 | 54.60 | $107.95 | 222435 |
| 2025-06-06 | 54.30 | $107.84 | 137400 |
| 2025-06-05 | 53.81 | $107.65 | 200700 |
| 2025-06-04 | 54.16 | $107.77 | 250800 |
| 2025-06-03 | 49.13 | $105.86 | 350121 |
| 2025-06-02 | 54.19 | $107.57 | 313002 |
| 2025-05-30 | 54.16 | $107.56 | 212300 |
| 2025-05-29 | 54.40 | $107.64 | 183549 |
| 2025-05-28 | 53.09 | $107.10 | 191922 |
| 2025-05-27 | 56.43 | $108.27 | 250900 |
| 2025-05-23 | 51.71 | $106.36 | 257431 |
| 2025-05-22 | 52.71 | $106.71 | 177000 |
| 2025-05-21 | 55.24 | $107.59 | 205000 |
| 2025-05-20 | 57.21 | $108.25 | 177000 |
| 2025-05-19 | 56.83 | $108.08 | 88238 |
| 2025-05-16 | 57.34 | $108.26 | 212300 |
| 2025-05-15 | 56.62 | $107.91 | 158919 |
| 2025-05-14 | 54.39 | $106.83 | 189900 |
| 2025-05-13 | 56.25 | $107.56 | 248904 |
| 2025-05-12 | 57.09 | $107.89 | 229100 |
| 2025-05-09 | 53.19 | $105.95 | 168047 |
| 2025-05-08 | 53.86 | $106.23 | 225900 |
| 2025-05-07 | 53.40 | $106.00 | 165748 |
| 2025-05-06 | 51.09 | $104.85 | 174911 |
| 2025-05-05 | 51.64 | $105.11 | 150414 |
| 2025-05-02 | 51.28 | $104.92 | 302500 |
| 2025-05-01 | 50.25 | $104.37 | 364402 |
| 2025-04-30 | 53.55 | $106.06 | 501323 |
| 2025-04-29 | 55.59 | $107.05 | 556536 |
| 2025-04-28 | 53.66 | $105.91 | 235900 |
| 2025-04-25 | 52.91 | $105.47 | 279600 |
| 2025-04-24 | 53.08 | $105.56 | 285630 |
| 2025-04-23 | 51.38 | $104.51 | 323234 |
| 2025-04-22 | 53.57 | $105.76 | 202100 |
| 2025-04-21 | 51.15 | $104.23 | 196400 |
| 2025-04-17 | 52.86 | $105.23 | 309300 |
| 2025-04-16 | 51.20 | $104.16 | 366200 |
| 2025-04-15 | 49.63 | $103.16 | 202730 |
| 2025-04-14 | 49.47 | $103.06 | 258800 |
| 2025-04-11 | 47.59 | $101.83 | 410300 |
| 2025-04-10 | 41.49 | $98.21 | 452347 |
| 2025-04-09 | 46.73 | $101.88 | 447508 |
| 2025-04-08 | 35.37 | $96.50 | 475001 |
| 2025-04-07 | 35.93 | $96.92 | 799500 |
| 2025-04-04 | 34.87 | $96.47 | 428300 |
| 2025-04-03 | 40.35 | $100.34 | 367032 |
| 2025-04-02 | 43.29 | $102.10 | 480300 |
| 2025-04-01 | 40.21 | $100.79 | 380244 |
| 2025-03-31 | 37.86 | $99.83 | 294800 |
| 2025-03-28 | 33.43 | $98.12 | 164945 |
| 2025-03-27 | 35.01 | $99.26 | 197149 |
| 2025-03-26 | 36.33 | $100.18 | 208100 |
| 2025-03-25 | 37.69 | $101.11 | 241200 |
| 2025-03-24 | 35.18 | $100.10 | 343500 |
| 2025-03-21 | 31.67 | $98.74 | 335121 |
| 2025-03-20 | 31.64 | $98.73 | 597206 |
| 2025-03-19 | 38.24 | $103.52 | 245200 |
| 2025-03-18 | 37.82 | $103.36 | 252929 |
| 2025-03-17 | 39.06 | $104.16 | 242712 |
| 2025-03-14 | 36.11 | $102.97 | 210400 |
| 2025-03-13 | 29.44 | $100.52 | 364000 |
| 2025-03-12 | 33.95 | $103.80 | 317508 |
| 2025-03-11 | 33.98 | $103.82 | 290634 |
| 2025-03-10 | 34.82 | $104.39 | 338037 |
| 2025-03-07 | 35.38 | $104.78 | 339400 |
| 2025-03-06 | 31.98 | $103.52 | 330800 |
| 2025-03-05 | 32.28 | $103.75 | 373406 |
| 2025-03-04 | 29.43 | $102.69 | 500300 |
| 2025-03-03 | 30.06 | $103.24 | 429839 |
| 2025-02-28 | 30.48 | $103.62 | 1.1M |
| 2025-02-27 | 39.82 | $110.29 | 161128 |
| 2025-02-26 | 42.99 | $111.98 | 275921 |
| 2025-02-25 | 45.59 | $113.25 | 234822 |
| 2025-02-24 | 43.15 | $112.30 | 230740 |
| 2025-02-21 | 43.62 | $112.54 | 493200 |
| 2025-02-20 | 54.90 | $117.32 | 226828 |
| 2025-02-19 | 58.64 | $118.56 | 247700 |
| 2025-02-18 | 63.44 | $120.01 | 272300 |
| 2025-02-14 | 64.52 | $120.32 | 207300 |
| 2025-02-13 | 72.43 | $122.43 | 378000 |
| 2025-02-12 | 69.42 | $120.65 | 215200 |
| 2025-02-11 | 69.95 | $120.78 | 266915 |
| 2025-02-10 | 69.92 | $120.76 | 210633 |
| 2025-02-07 | 66.88 | $119.03 | 306018 |
| 2025-02-06 | 67.45 | $119.18 | 191600 |
| 2025-02-05 | 71.19 | $120.17 | 151431 |
| 2025-02-04 | 67.62 | $118.10 | 254000 |
| 2025-02-03 | 67.81 | $118.15 | 307503 |
| 2025-01-31 | 67.23 | $117.82 | 376125 |
| 2025-01-30 | 71.69 | $119.01 | 459084 |
| 2025-01-29 | 62.89 | $114.54 | 327300 |
| 2025-01-28 | 62.67 | $114.45 | 243924 |
| 2025-01-27 | 59.58 | $113.24 | 141427 |
| 2025-01-24 | 55.95 | $111.97 | 195800 |
| 2025-01-23 | 54.85 | $111.61 | 193400 |
| 2025-01-22 | 54.13 | $111.37 | 184800 |
| 2025-01-21 | 51.40 | $110.48 | 169500 |
| 2025-01-17 | 44.35 | $108.49 | 138800 |
| 2025-01-16 | 45.16 | $108.75 | 111900 |
| 2025-01-15 | 43.77 | $108.38 | 112700 |
| 2025-01-14 | 40.51 | $107.54 | 134643 |
| 2025-01-13 | 41.40 | $107.87 | 157611 |
| 2025-01-10 | 40.84 | $107.72 | 221900 |
| 2025-01-08 | 44.66 | $109.12 | 129203 |
| 2025-01-07 | 41.46 | $108.26 | 139900 |
| 2025-01-06 | 43.84 | $109.11 | 188414 |
| 2025-01-03 | 45.74 | $109.76 | 108000 |
| 2025-01-02 | 43.67 | $109.18 | 130400 |
| 2024-12-31 | 44.05 | $109.32 | 104016 |
| 2024-12-30 | 43.99 | $109.30 | 102908 |
| 2024-12-27 | 45.47 | $109.87 | 208200 |
| 2024-12-26 | 46.70 | $110.34 | 37692 |
| 2024-12-24 | 46.64 | $110.32 | 75743 |
| 2024-12-23 | 44.38 | $109.54 | 148514 |
| 2024-12-20 | 44.09 | $109.44 | 182600 |
| 2024-12-19 | 42.92 | $109.02 | 198500 |
| 2024-12-18 | 36.83 | $107.00 | 261936 |
| 2024-12-17 | 42.90 | $109.82 | 148244 |
| 2024-12-16 | 43.84 | $110.21 | 228900 |
| 2024-12-13 | 50.35 | $112.61 | 213400 |
| 2024-12-12 | 49.46 | $112.31 | 234400 |
| 2024-12-11 | 57.12 | $114.67 | 104700 |
| 2024-12-10 | 55.68 | $114.15 | 225700 |
| 2024-12-09 | 54.54 | $113.74 | 184214 |
| 2024-12-06 | 51.72 | $112.76 | 82600 |
| 2024-12-05 | 53.76 | $113.39 | 97500 |
| 2024-12-04 | 52.75 | $113.03 | 122000 |
| 2024-12-03 | 49.98 | $112.07 | 170100 |
| 2024-12-02 | 51.38 | $112.54 | 152045 |
| 2024-11-29 | 51.04 | $112.42 | 66007 |
| 2024-11-27 | 51.52 | $112.59 | 119317 |
| 2024-11-26 | 49.22 | $111.72 | 152002 |
| 2024-11-25 | 51.57 | $112.60 | 185800 |
| 2024-11-22 | 48.94 | $111.60 | 121332 |
| 2024-11-21 | 49.89 | $111.97 | 211331 |
| 2024-11-20 | 44.03 | $109.87 | 257900 |
| 2024-11-19 | 43.43 | $109.67 | 165400 |
| 2024-11-18 | 43.14 | $109.57 | 195223 |
| 2024-11-15 | 36.41 | $107.39 | 178429 |
| 2024-11-14 | 35.38 | $107.08 | 456800 |
| 2024-11-13 | 47.26 | $112.13 | 280900 |
| 2024-11-12 | 47.32 | $112.15 | 163800 |
| 2024-11-11 | 46.36 | $111.85 | 114200 |
| 2024-11-08 | 44.08 | $111.15 | 100000 |
| 2024-11-07 | 47.86 | $112.52 | 160700 |
| 2024-11-06 | 47.76 | $112.49 | 198433 |
| 2024-11-05 | 48.59 | $112.79 | 114758 |
| 2024-11-04 | 45.99 | $111.91 | 118400 |
| 2024-11-01 | 44.60 | $111.45 | 110405 |
| 2024-10-31 | 42.34 | $110.71 | 214313 |
| 2024-10-30 | 47.28 | $112.70 | 136405 |
| 2024-10-29 | 51.37 | $114.13 | 98300 |
| 2024-10-28 | 50.66 | $113.88 | 106916 |
| 2024-10-25 | 48.46 | $113.11 | 78903 |
| 2024-10-24 | 51.80 | $114.28 | 127542 |
| 2024-10-23 | 50.95 | $113.97 | 123000 |
| 2024-10-22 | 50.71 | $113.88 | 154100 |
| 2024-10-21 | 52.35 | $114.49 | 104300 |
| 2024-10-18 | 57.47 | $116.25 | 59700 |
| 2024-10-17 | 56.36 | $115.77 | 87100 |
| 2024-10-16 | 53.85 | $114.71 | 101100 |
| 2024-10-15 | 55.93 | $115.43 | 169500 |
| 2024-10-14 | 56.04 | $115.47 | 27813 |
| 2024-10-11 | 55.68 | $115.30 | 107937 |
| 2024-10-10 | 53.72 | $114.39 | 64033 |
| 2024-10-09 | 57.37 | $115.77 | 125818 |
| 2024-10-08 | 54.57 | $114.45 | 73200 |
| 2024-10-07 | 52.09 | $113.36 | 111632 |
| 2024-10-04 | 56.46 | $114.99 | 128808 |
| 2024-10-03 | 59.48 | $116.03 | 201700 |
| 2024-10-02 | 57.62 | $115.13 | 133014 |
| 2024-10-01 | 55.88 | $114.32 | 93410 |
| 2024-09-30 | 57.65 | $114.96 | 83920 |
| 2024-09-27 | 56.12 | $114.22 | 107023 |
| 2024-09-26 | 62.43 | $116.40 | 142900 |
| 2024-09-25 | 57.00 | $113.82 | 65100 |
| 2024-09-24 | 59.24 | $114.53 | 123841 |
| 2024-09-23 | 56.93 | $113.51 | 80011 |
| 2024-09-20 | 55.15 | $112.76 | 197000 |
| 2024-09-19 | 58.41 | $113.83 | 112900 |
| 2024-09-18 | 56.28 | $112.90 | 123328 |
| 2024-09-17 | 61.97 | $114.65 | 168400 |
| 2024-09-16 | 66.93 | $116.00 | 127900 |
| 2024-09-13 | 66.11 | $115.57 | 95100 |
| 2024-09-12 | 65.19 | $115.09 | 66440 |
| 2024-09-11 | 64.81 | $114.89 | 165822 |
| 2024-09-10 | 62.89 | $113.88 | 108412 |
| 2024-09-09 | 61.66 | $113.26 | 186100 |
| 2024-09-06 | 59.02 | $111.98 | 111700 |
| 2024-09-05 | 60.03 | $112.31 | 88119 |
| 2024-09-04 | 62.54 | $113.12 | 117400 |
| 2024-09-03 | 60.16 | $111.90 | 209430 |
| 2024-08-30 | 62.42 | $112.63 | 280900 |
| 2024-08-29 | 60.08 | $111.43 | 101432 |
| 2024-08-28 | 58.71 | $110.76 | 176800 |
| 2024-08-27 | 60.02 | $111.21 | 141100 |
| 2024-08-26 | 56.92 | $109.68 | 102917 |
| 2024-08-23 | 56.60 | $109.53 | 96530 |
| 2024-08-22 | 54.73 | $108.63 | 128800 |
| 2024-08-21 | 59.19 | $110.28 | 102616 |
| 2024-08-20 | 57.18 | $109.28 | 69328 |
| 2024-08-19 | 57.21 | $109.29 | 100942 |
| 2024-08-16 | 56.21 | $108.78 | 127713 |
| 2024-08-15 | 56.43 | $108.87 | 106657 |
| 2024-08-14 | 54.30 | $107.74 | 141600 |
| 2024-08-13 | 53.46 | $107.30 | 106416 |
| 2024-08-12 | 50.70 | $105.89 | 131829 |
| 2024-08-09 | 52.68 | $106.83 | 185000 |
| 2024-08-08 | 49.23 | $105.11 | 330600 |
| 2024-08-07 | 50.62 | $105.79 | 261719 |
| 2024-08-06 | 49.06 | $105.01 | 243600 |
| 2024-08-05 | 51.52 | $106.25 | 145823 |
| 2024-08-02 | 57.38 | $108.91 | 142100 |
| 2024-08-01 | 64.16 | $111.51 | 212636 |
| 2024-07-31 | 71.79 | $113.97 | 355927 |
| 2024-07-30 | 62.83 | $108.72 | 140500 |
| 2024-07-29 | 61.30 | $108.03 | 130200 |
| 2024-07-26 | 64.30 | $108.85 | 172945 |
| 2024-07-25 | 62.22 | $107.88 | 163200 |
| 2024-07-24 | 60.44 | $107.09 | 127628 |
| 2024-07-23 | 61.88 | $107.50 | 100600 |
| 2024-07-22 | 61.88 | $107.50 | 136700 |
| 2024-07-19 | 58.32 | $105.87 | 99004 |
| 2024-07-18 | 60.22 | $106.45 | 126768 |
| 2024-07-17 | 61.94 | $106.97 | 111126 |
| 2024-07-16 | 62.92 | $107.27 | 130600 |
| 2024-07-15 | 57.98 | $104.93 | 112173 |
| 2024-07-12 | 61.12 | $105.88 | 186522 |
| 2024-07-11 | 58.30 | $104.63 | 194004 |
| 2024-07-10 | 53.78 | $102.86 | 276204 |
| 2024-07-09 | 49.84 | $101.51 | 100511 |
| 2024-07-08 | 49.66 | $101.45 | 107800 |
| 2024-07-05 | 49.54 | $101.41 | 133800 |
| 2024-07-03 | 51.74 | $102.19 | 126600 |
| 2024-07-02 | 49.53 | $101.38 | 209100 |
| 2024-07-01 | 42.21 | $99.02 | 85745 |
| 2024-06-28 | 44.25 | $99.81 | 286947 |
| 2024-06-27 | 45.71 | $100.36 | 148200 |
| 2024-06-26 | 45.25 | $100.21 | 167200 |
| 2024-06-25 | 49.35 | $101.73 | 210281 |
| 2024-06-24 | 42.21 | $99.55 | 197606 |
| 2024-06-21 | 40.87 | $99.18 | 204321 |
| 2024-06-20 | 42.52 | $99.83 | 138211 |
| 2024-06-18 | 38.68 | $98.77 | 110600 |
| 2024-06-17 | 41.97 | $100.08 | 113335 |
| 2024-06-14 | 40.69 | $99.73 | 138600 |
| 2024-06-13 | 41.04 | $99.87 | 99013 |
| 2024-06-12 | 43.50 | $100.86 | 103235 |
| 2024-06-11 | 43.21 | $100.77 | 138400 |
| 2024-06-10 | 45.28 | $101.60 | 129700 |
| 2024-06-07 | 44.42 | $101.32 | 139100 |
| 2024-06-06 | 45.24 | $101.66 | 143720 |
| 2024-06-05 | 42.78 | $100.82 | 143000 |
| 2024-06-04 | 38.16 | $99.35 | 143100 |
| 2024-06-03 | 35.92 | $98.68 | 154339 |
| 2024-05-31 | 36.52 | $99.00 | 343319 |
| 2024-05-30 | 33.38 | $98.05 | 230938 |
| 2024-05-29 | 36.72 | $99.89 | 229198 |
| 2024-05-28 | 43.70 | $102.98 | 297300 |
| 2024-05-24 | 47.02 | $104.19 | 190400 |
| 2024-05-23 | 46.58 | $104.05 | 106717 |
| 2024-05-22 | 49.02 | $104.92 | 231423 |
| 2024-05-21 | 49.76 | $105.18 | 159135 |
| 2024-05-20 | 48.42 | $104.71 | 66903 |
| 2024-05-17 | 49.57 | $105.14 | 187000 |
| 2024-05-16 | 47.59 | $104.42 | 125900 |
| 2024-05-15 | 47.13 | $104.25 | 206100 |
| 2024-05-14 | 41.61 | $102.34 | 141312 |
| 2024-05-13 | 39.60 | $101.70 | 175800 |
| 2024-05-10 | 40.94 | $102.34 | 180927 |
| 2024-05-09 | 39.73 | $101.94 | 197800 |
| 2024-05-08 | 42.69 | $103.37 | 211339 |
| 2024-05-07 | 41.92 | $103.10 | 220300 |
| 2024-05-06 | 43.28 | $103.76 | 279501 |
| 2024-05-03 | 43.07 | $103.68 | 181300 |
| 2024-05-02 | 38.77 | $102.11 | 217021 |
| 2024-05-01 | 29.98 | $99.36 | 260908 |
| 2024-04-30 | 33.02 | $101.22 | 255724 |
| 2024-04-29 | 34.68 | $102.14 | 176673 |
| 2024-04-26 | 36.58 | $103.14 | 266418 |
| 2024-04-25 | 36.58 | $103.14 | 180000 |
| 2024-04-24 | 40.05 | $104.90 | 193900 |
| 2024-04-23 | 40.87 | $105.29 | 326520 |
| 2024-04-22 | 42.13 | $105.89 | 200400 |
| 2024-04-19 | 36.29 | $104.01 | 132316 |
| 2024-04-18 | 35.94 | $103.90 | 136561 |
| 2024-04-17 | 37.02 | $104.50 | 267400 |
| 2024-04-16 | 34.39 | $103.66 | 145340 |
| 2024-04-15 | 32.06 | $102.93 | 152940 |
| 2024-04-12 | 34.42 | $104.41 | 178611 |
| 2024-04-11 | 36.36 | $105.54 | 143900 |
| 2024-04-10 | 34.62 | $104.98 | 189328 |
| 2024-04-09 | 38.49 | $107.15 | 115548 |
| 2024-04-08 | 37.45 | $106.81 | 135641 |
| 2024-04-05 | 36.79 | $106.59 | 114947 |
| 2024-04-04 | 37.11 | $106.78 | 145331 |
| 2024-04-03 | 39.75 | $108.31 | 105200 |
| 2024-04-02 | 41.34 | $109.18 | 161600 |
| 2024-04-01 | 42.73 | $109.92 | 119023 |
| 2024-03-28 | 43.80 | $110.49 | 205410 |
| 2024-03-27 | 42.47 | $109.94 | 195622 |
| 2024-03-26 | 41.18 | $109.40 | 166114 |
| 2024-03-25 | 41.48 | $109.58 | 222800 |
| 2024-03-22 | 44.41 | $111.33 | 218426 |
| 2024-03-21 | 50.00 | $114.24 | 217464 |
| 2024-03-20 | 59.70 | $118.20 | 113909 |
| 2024-03-19 | 57.79 | $117.23 | 143500 |
| 2024-03-18 | 54.82 | $115.81 | 103014 |
| 2024-03-15 | 57.08 | $116.65 | 80400 |
| 2024-03-14 | 59.15 | $117.40 | 99433 |
| 2024-03-13 | 62.14 | $118.45 | 127600 |
| 2024-03-12 | 61.22 | $117.93 | 94009 |
| 2024-03-11 | 59.78 | $117.13 | 124439 |
| 2024-03-08 | 59.52 | $116.98 | 83503 |
| 2024-03-07 | 62.87 | $118.25 | 139000 |
| 2024-03-06 | 57.46 | $115.23 | 121300 |
| 2024-03-05 | 56.46 | $114.73 | 112024 |
| 2024-03-04 | 59.99 | $116.05 | 125400 |
| 2024-03-01 | 59.83 | $115.96 | 180428 |
| 2024-02-29 | 57.82 | $114.85 | 169500 |
| 2024-02-28 | 57.73 | $114.80 | 93900 |
| 2024-02-27 | 60.15 | $115.79 | 113315 |
| 2024-02-26 | 59.61 | $115.46 | 134600 |
| 2024-02-23 | 61.38 | $116.20 | 120903 |
| 2024-02-22 | 58.07 | $114.12 | 144936 |
| 2024-02-21 | 53.08 | $111.41 | 169900 |
| 2024-02-20 | 56.97 | $113.05 | 147900 |
| 2024-02-16 | 61.66 | $114.84 | 114329 |
| 2024-02-15 | 63.98 | $115.67 | 89237 |
| 2024-02-14 | 60.31 | $113.52 | 95410 |
| 2024-02-13 | 56.31 | $111.49 | 99700 |
| 2024-02-12 | 61.88 | $113.40 | 175300 |
| 2024-02-09 | 64.98 | $114.37 | 67526 |
| 2024-02-08 | 65.24 | $114.45 | 96701 |
| 2024-02-07 | 60.21 | $111.75 | 73200 |
| 2024-02-06 | 59.72 | $111.51 | 146700 |
| 2024-02-05 | 60.58 | $111.80 | 227800 |
| 2024-02-02 | 75.20 | $115.92 | 167031 |
| 2024-02-01 | 74.01 | $115.10 | 269606 |
| 2024-01-31 | 68.24 | $111.82 | 290500 |
| 2024-01-30 | 66.94 | $111.21 | 173000 |
| 2024-01-29 | 65.38 | $110.50 | 188000 |
| 2024-01-26 | 62.04 | $109.11 | 111900 |
| 2024-01-25 | 62.37 | $109.19 | 138126 |
| 2024-01-24 | 59.57 | $108.09 | 133519 |
| 2024-01-23 | 61.80 | $108.65 | 86418 |
| 2024-01-22 | 61.33 | $108.46 | 106400 |
| 2024-01-19 | 61.41 | $108.48 | 96900 |
| 2024-01-18 | 58.03 | $107.09 | 71500 |
| 2024-01-17 | 53.43 | $105.44 | 96000 |
| 2024-01-16 | 55.50 | $106.03 | 159900 |
| 2024-01-12 | 58.44 | $106.84 | 90820 |
| 2024-01-11 | 58.18 | $106.74 | 108101 |
| 2024-01-10 | 56.09 | $105.94 | 104700 |
| 2024-01-09 | 52.02 | $104.51 | 100700 |
| 2024-01-08 | 51.67 | $104.39 | 122700 |
| 2024-01-05 | 43.12 | $101.84 | 71043 |
| 2024-01-04 | 44.95 | $102.46 | 125942 |
| 2024-01-03 | 45.49 | $102.64 | 116243 |
| 2024-01-02 | 49.43 | $103.91 | 181230 |
| 2023-12-29 | 62.86 | $107.21 | 53300 |
| 2023-12-28 | 62.24 | $107.00 | 156400 |
| 2023-12-27 | 64.13 | $107.39 | 88400 |
| 2023-12-26 | 66.19 | $107.81 | 49131 |
| 2023-12-22 | 63.91 | $106.94 | 191320 |
| 2023-12-21 | 63.53 | $106.80 | 90831 |
| 2023-12-20 | 62.45 | $106.39 | 117268 |
| 2023-12-19 | 72.81 | $108.45 | 205736 |
| 2023-12-18 | 72.45 | $108.28 | 230163 |
| 2023-12-15 | 69.15 | $106.83 | 246905 |
| 2023-12-14 | 67.63 | $106.23 | 224037 |
| 2023-12-13 | 67.30 | $106.10 | 138920 |
| 2023-12-12 | 65.82 | $105.52 | 131200 |
| 2023-12-11 | 62.19 | $104.23 | 143800 |
| 2023-12-08 | 61.89 | $104.13 | 99200 |
| 2023-12-07 | 61.57 | $104.02 | 97310 |
| 2023-12-06 | 60.52 | $103.65 | 175842 |
| 2023-12-05 | 59.15 | $103.17 | 152110 |
| 2023-12-04 | 59.94 | $103.36 | 138265 |
| 2023-12-01 | 58.85 | $102.96 | 127800 |
| 2023-11-30 | 54.98 | $101.63 | 205000 |
| 2023-11-29 | 52.52 | $100.86 | 108328 |
| 2023-11-28 | 52.52 | $100.86 | 170100 |
| 2023-11-27 | 53.93 | $101.27 | 152218 |
| 2023-11-24 | 53.85 | $101.24 | 33900 |
| 2023-11-22 | 54.43 | $101.42 | 51900 |
| 2023-11-21 | 54.01 | $101.26 | 88434 |
| 2023-11-20 | 55.53 | $101.76 | 124006 |
| 2023-11-17 | 54.08 | $101.17 | 123700 |
| 2023-11-16 | 57.71 | $102.37 | 86650 |
| 2023-11-15 | 56.10 | $101.68 | 138423 |
| 2023-11-14 | 53.47 | $100.60 | 219416 |
| 2023-11-13 | 52.75 | $100.31 | 123700 |
| 2023-11-10 | 51.59 | $99.84 | 154008 |
| 2023-11-09 | 50.69 | $99.47 | 139600 |
| 2023-11-08 | 50.21 | $99.27 | 239200 |
| 2023-11-07 | 56.81 | $101.80 | 122614 |
| 2023-11-06 | 57.04 | $101.88 | 161329 |
| 2023-11-03 | 55.29 | $101.05 | 165111 |
| 2023-11-02 | 52.31 | $99.71 | 183037 |
| 2023-11-01 | 45.30 | $96.99 | 146721 |
| 2023-10-31 | 43.62 | $96.41 | 148610 |
| 2023-10-30 | 42.04 | $95.87 | 162518 |
| 2023-10-27 | 34.44 | $93.51 | 205929 |
| 2023-10-26 | 35.76 | $94.21 | 268500 |
| 2023-10-25 | 38.81 | $95.72 | 160700 |
| 2023-10-24 | 45.14 | $98.33 | 135548 |
| 2023-10-23 | 46.69 | $98.89 | 176700 |
| 2023-10-20 | 42.07 | $97.52 | 102127 |
| 2023-10-19 | 44.53 | $98.44 | 121801 |
| 2023-10-18 | 44.86 | $98.56 | 135648 |
| 2023-10-17 | 45.95 | $98.97 | 69704 |
| 2023-10-16 | 46.40 | $99.14 | 123800 |
| 2023-10-13 | 43.07 | $98.06 | 179511 |
| 2023-10-12 | 46.63 | $99.46 | 89503 |
| 2023-10-11 | 52.70 | $101.51 | 138146 |
| 2023-10-10 | 44.66 | $99.10 | 124447 |
| 2023-10-09 | 46.43 | $99.67 | 57133 |
| 2023-10-06 | 45.24 | $99.34 | 74418 |
| 2023-10-05 | 41.40 | $98.32 | 109900 |
| 2023-10-04 | 40.11 | $97.99 | 95331 |
| 2023-10-03 | 34.63 | $96.67 | 204302 |
| 2023-10-02 | 37.84 | $97.96 | 141300 |
| 2023-09-29 | 39.26 | $98.49 | 147800 |
| 2023-09-28 | 40.04 | $98.78 | 336229 |
| 2023-09-27 | 39.45 | $98.63 | 124622 |
| 2023-09-26 | 41.45 | $99.40 | 124430 |
| 2023-09-25 | 43.97 | $100.32 | 109128 |
| 2023-09-22 | 43.94 | $100.31 | 87305 |
| 2023-09-21 | 40.71 | $99.40 | 176700 |
| 2023-09-20 | 50.32 | $102.58 | 63515 |
| 2023-09-19 | 51.38 | $102.87 | 107800 |
| 2023-09-18 | 53.12 | $103.35 | 106733 |
| 2023-09-15 | 55.20 | $103.91 | 151800 |
| 2023-09-14 | 56.05 | $104.14 | 76400 |
| 2023-09-13 | 52.56 | $102.99 | 90400 |
| 2023-09-12 | 52.66 | $103.02 | 60105 |
| 2023-09-11 | 54.43 | $103.54 | 124300 |
| 2023-09-08 | 49.75 | $102.02 | 100700 |
| 2023-09-07 | 49.42 | $101.92 | 96000 |
| 2023-09-06 | 50.19 | $102.17 | 88641 |
| 2023-09-05 | 51.51 | $102.60 | 104402 |
| 2023-09-01 | 55.55 | $103.86 | 84433 |
| 2023-08-31 | 56.49 | $104.14 | 124000 |
| 2023-08-30 | 55.73 | $103.84 | 90700 |
| 2023-08-29 | 55.33 | $103.68 | 115334 |
| 2023-08-28 | 51.08 | $102.04 | 89900 |
| 2023-08-25 | 49.55 | $101.49 | 69000 |
| 2023-08-24 | 46.82 | $100.54 | 105900 |
| 2023-08-23 | 49.62 | $101.58 | 87500 |
| 2023-08-22 | 44.91 | $100.01 | 89200 |
| 2023-08-21 | 46.59 | $100.65 | 94121 |
| 2023-08-18 | 43.20 | $99.58 | 109800 |
| 2023-08-17 | 42.98 | $99.51 | 74600 |
| 2023-08-16 | 45.81 | $100.66 | 85600 |
| 2023-08-15 | 46.70 | $101.01 | 76900 |
| 2023-08-14 | 52.17 | $103.00 | 87218 |
| 2023-08-11 | 52.25 | $103.03 | 91542 |
| 2023-08-10 | 50.19 | $102.25 | 109727 |
| 2023-08-09 | 48.45 | $101.61 | 87616 |
| 2023-08-08 | 45.66 | $100.62 | 129500 |
| 2023-08-07 | 43.70 | $99.95 | 64200 |
| 2023-08-04 | 42.38 | $99.50 | 140142 |
| 2023-08-03 | 40.91 | $99.00 | 153714 |
| 2023-08-02 | 41.82 | $99.45 | 281621 |
| 2023-08-01 | 45.31 | $101.09 | 240000 |
| 2023-07-31 | 46.43 | $101.59 | 206147 |
| 2023-07-28 | 39.45 | $99.14 | 168418 |
| 2023-07-27 | 37.29 | $98.46 | 228500 |
| 2023-07-26 | 35.69 | $97.96 | 407200 |
| 2023-07-25 | 46.78 | $102.85 | 152413 |
| 2023-07-24 | 45.97 | $102.60 | 146409 |
| 2023-07-21 | 43.91 | $101.97 | 180615 |
| 2023-07-20 | 56.37 | $105.82 | 74808 |
| 2023-07-19 | 62.69 | $107.26 | 112646 |
| 2023-07-18 | 62.61 | $107.23 | 123236 |
| 2023-07-17 | 60.76 | $106.56 | 118700 |
| 2023-07-14 | 62.79 | $107.02 | 97526 |
| 2023-07-13 | 61.23 | $106.44 | 96349 |
| 2023-07-12 | 55.91 | $104.67 | 153300 |
| 2023-07-11 | 55.35 | $104.50 | 111813 |
| 2023-07-10 | 53.67 | $103.99 | 123943 |
| 2023-07-07 | 53.38 | $103.90 | 105500 |
| 2023-07-06 | 51.43 | $103.30 | 188849 |
| 2023-07-05 | 57.01 | $104.78 | 153700 |
| 2023-07-03 | 57.29 | $104.85 | 37100 |
| 2023-06-30 | 59.59 | $105.43 | 116412 |
| 2023-06-29 | 54.94 | $103.86 | 69905 |
| 2023-06-28 | 53.08 | $103.29 | 107945 |
| 2023-06-27 | 52.66 | $103.16 | 122712 |
| 2023-06-26 | 47.03 | $101.55 | 97901 |
| 2023-06-23 | 47.36 | $101.65 | 132247 |
| 2023-06-22 | 48.94 | $102.13 | 122742 |
| 2023-06-21 | 51.23 | $102.81 | 190000 |
| 2023-06-20 | 51.95 | $103.02 | 123100 |
| 2023-06-16 | 57.62 | $104.58 | 185600 |
| 2023-06-15 | 59.98 | $105.17 | 134609 |
| 2023-06-14 | 59.04 | $104.82 | 162100 |
| 2023-06-13 | 58.40 | $104.58 | 109600 |
| 2023-06-12 | 57.59 | $104.27 | 141240 |
| 2023-06-09 | 56.57 | $103.88 | 108427 |
| 2023-06-08 | 55.51 | $103.47 | 144300 |
| 2023-06-07 | 57.10 | $103.96 | 89000 |
| 2023-06-06 | 61.77 | $105.33 | 117500 |
| 2023-06-05 | 59.83 | $104.48 | 134426 |
| 2023-06-02 | 63.24 | $105.43 | 146127 |
| 2023-06-01 | 59.51 | $103.81 | 123523 |
| 2023-05-31 | 58.47 | $103.39 | 242200 |
| 2023-05-30 | 55.69 | $102.31 | 122800 |
| 2023-05-26 | 58.99 | $103.26 | 107319 |
| 2023-05-25 | 55.79 | $102.04 | 157516 |
| 2023-05-24 | 53.09 | $101.09 | 120700 |
| 2023-05-23 | 55.89 | $101.91 | 198100 |
| 2023-05-22 | 65.74 | $104.36 | 58900 |
| 2023-05-19 | 67.78 | $104.80 | 121001 |
| 2023-05-18 | 66.41 | $104.19 | 82100 |
| 2023-05-17 | 66.03 | $104.02 | 100817 |
| 2023-05-16 | 65.98 | $104.00 | 117426 |
| 2023-05-15 | 64.87 | $103.48 | 105400 |
| 2023-05-12 | 63.08 | $102.66 | 121800 |
| 2023-05-11 | 62.85 | $102.56 | 108336 |
| 2023-05-10 | 63.69 | $102.79 | 141548 |
| 2023-05-09 | 62.24 | $102.09 | 148227 |
| 2023-05-08 | 60.76 | $101.39 | 104600 |
| 2023-05-05 | 58.67 | $100.44 | 116800 |
| 2023-05-04 | 55.95 | $99.28 | 251316 |
| 2023-05-03 | 66.45 | $102.21 | 162928 |
| 2023-05-02 | 66.39 | $102.18 | 158740 |
| 2023-05-01 | 66.86 | $102.30 | 112125 |
| 2023-04-28 | 65.14 | $101.41 | 172715 |
| 2023-04-27 | 64.82 | $101.25 | 244000 |
| 2023-04-26 | 65.03 | $101.31 | 346834 |
| 2023-04-25 | 56.43 | $97.41 | 165400 |
| 2023-04-24 | 60.88 | $98.63 | 144413 |
| 2023-04-21 | 63.01 | $99.18 | 109000 |
| 2023-04-20 | 60.66 | $98.19 | 89725 |
| 2023-04-19 | 61.29 | $98.36 | 114402 |
| 2023-04-18 | 63.52 | $98.96 | 146700 |
| 2023-04-17 | 66.08 | $99.63 | 133649 |
| 2023-04-14 | 71.01 | $100.85 | 150318 |
| 2023-04-13 | 70.30 | $100.44 | 172344 |
| 2023-04-12 | 66.77 | $98.56 | 162400 |
| 2023-04-11 | 65.33 | $97.87 | 182100 |
| 2023-04-10 | 63.91 | $97.21 | 148000 |
| 2023-04-06 | 62.12 | $96.41 | 238100 |
| 2023-04-05 | 64.91 | $97.14 | 137429 |
| 2023-04-04 | 68.00 | $97.92 | 169400 |
| 2023-04-03 | 67.74 | $97.78 | 246400 |
| 2023-03-31 | 64.78 | $96.27 | 130800 |
| 2023-03-30 | 62.04 | $95.02 | 132648 |
| 2023-03-29 | 59.10 | $93.80 | 147400 |
| 2023-03-28 | 58.92 | $93.73 | 249121 |
| 2023-03-27 | 58.83 | $93.69 | 268336 |
| 2023-03-24 | 56.68 | $92.79 | 134935 |
| 2023-03-23 | 55.44 | $92.28 | 203807 |
| 2023-03-22 | 53.44 | $91.48 | 222183 |
| 2023-03-21 | 53.93 | $91.65 | 105443 |
| 2023-03-20 | 55.48 | $92.20 | 184424 |
| 2023-03-17 | 52.65 | $91.00 | 114422 |
| 2023-03-16 | 55.33 | $91.96 | 138500 |
| 2023-03-15 | 48.54 | $89.34 | 178218 |
| 2023-03-14 | 59.01 | $92.56 | 170200 |
| 2023-03-13 | 54.68 | $91.06 | 231609 |
| 2023-03-10 | 50.40 | $89.77 | 158806 |
| 2023-03-09 | 52.18 | $90.26 | 138032 |
| 2023-03-08 | 51.75 | $90.13 | 99129 |
| 2023-03-07 | 49.91 | $89.57 | 132321 |
| 2023-03-06 | 54.84 | $90.96 | 218032 |
| 2023-03-03 | 58.01 | $91.77 | 250516 |
| 2023-03-02 | 54.56 | $90.65 | 104324 |
| 2023-03-01 | 52.92 | $90.15 | 197100 |
| 2023-02-28 | 51.14 | $89.62 | 228800 |
| 2023-02-27 | 52.79 | $90.08 | 103073 |
| 2023-02-24 | 54.37 | $90.52 | 103939 |
| 2023-02-23 | 56.88 | $91.20 | 132737 |
| 2023-02-22 | 58.58 | $91.65 | 75601 |
| 2023-02-21 | 60.18 | $92.07 | 167400 |
| 2023-02-17 | 65.24 | $93.33 | 243300 |
| 2023-02-16 | 63.81 | $92.71 | 162323 |
| 2023-02-15 | 68.13 | $93.72 | 94800 |
| 2023-02-14 | 66.12 | $92.79 | 128511 |
| 2023-02-13 | 68.96 | $93.43 | 129218 |
| 2023-02-10 | 67.53 | $92.74 | 174000 |
| 2023-02-09 | 65.69 | $91.89 | 107123 |
| 2023-02-08 | 65.51 | $91.81 | 134900 |
| 2023-02-07 | 65.03 | $91.58 | 175600 |
| 2023-02-06 | 63.51 | $90.87 | 175800 |
| 2023-02-03 | 64.33 | $91.09 | 209724 |
| 2023-02-02 | 59.59 | $88.98 | 209428 |
| 2023-02-01 | 60.86 | $89.33 | 488943 |
| 2023-01-31 | 50.83 | $85.82 | 193014 |
| 2023-01-30 | 48.24 | $85.10 | 147019 |
| 2023-01-27 | 47.66 | $84.94 | 131400 |
| 2023-01-26 | 49.93 | $85.62 | 121746 |
| 2023-01-25 | 49.22 | $85.41 | 172803 |
| 2023-01-24 | 57.92 | $87.76 | 78800 |
| 2023-01-23 | 57.27 | $87.55 | 97118 |
| 2023-01-20 | 56.43 | $87.27 | 58941 |
| 2023-01-19 | 53.55 | $86.34 | 76539 |
| 2023-01-18 | 53.81 | $86.41 | 183000 |
| 2023-01-17 | 55.75 | $86.95 | 145200 |
| 2023-01-13 | 54.86 | $86.64 | 65900 |
| 2023-01-12 | 56.00 | $86.97 | 94033 |
| 2023-01-11 | 53.14 | $85.95 | 47824 |
| 2023-01-10 | 51.23 | $85.30 | 79500 |
| 2023-01-09 | 51.63 | $85.43 | 109622 |
| 2023-01-06 | 49.52 | $84.70 | 122713 |
| 2023-01-05 | 48.68 | $84.41 | 89200 |
| 2023-01-04 | 54.90 | $86.48 | 136101 |
| 2023-01-03 | 53.87 | $86.10 | 118200 |
| 2022-12-30 | 53.97 | $86.13 | 95800 |
| 2022-12-29 | 54.44 | $86.29 | 54600 |
| 2022-12-28 | 50.86 | $84.89 | 106209 |
| 2022-12-27 | 54.55 | $86.16 | 38600 |
| 2022-12-23 | 53.98 | $85.93 | 90100 |
| 2022-12-22 | 53.05 | $85.55 | 164600 |
| 2022-12-21 | 56.29 | $86.69 | 124517 |
| 2022-12-20 | 53.70 | $85.59 | 192300 |
| 2022-12-19 | 52.45 | $85.08 | 421020 |
| 2022-12-16 | 53.41 | $85.44 | 126517 |
| 2022-12-15 | 54.04 | $85.68 | 98005 |
| 2022-12-14 | 58.83 | $87.43 | 108500 |
| 2022-12-13 | 60.11 | $87.87 | 167700 |
| 2022-12-12 | 58.38 | $86.98 | 144500 |
| 2022-12-09 | 54.41 | $85.10 | 78000 |
| 2022-12-08 | 56.96 | $86.03 | 137600 |
| 2022-12-07 | 55.77 | $85.47 | 88300 |
| 2022-12-06 | 54.93 | $85.07 | 112000 |
| 2022-12-05 | 59.72 | $86.84 | 140904 |
| 2022-12-02 | 63.52 | $88.12 | 110801 |
| 2022-12-01 | 65.41 | $88.73 | 102705 |
| 2022-11-30 | 62.98 | $87.31 | 287616 |
| 2022-11-29 | 58.59 | $85.06 | 122310 |
| 2022-11-28 | 57.94 | $84.75 | 132100 |
| 2022-11-25 | 60.15 | $85.51 | 28704 |
| 2022-11-23 | 59.67 | $85.26 | 96917 |
| 2022-11-22 | 60.53 | $85.57 | 114400 |
| 2022-11-21 | 58.57 | $84.50 | 98100 |
| 2022-11-18 | 60.87 | $85.36 | 75500 |
| 2022-11-17 | 59.83 | $84.76 | 117817 |
| 2022-11-16 | 59.76 | $84.72 | 148222 |
| 2022-11-15 | 59.53 | $84.58 | 177633 |
| 2022-11-14 | 56.25 | $82.63 | 169900 |
| 2022-11-11 | 63.47 | $85.51 | 141100 |
| 2022-11-10 | 63.39 | $85.46 | 192900 |
| 2022-11-09 | 53.90 | $80.35 | 172100 |
| 2022-11-08 | 54.37 | $80.53 | 109900 |
| 2022-11-07 | 53.71 | $80.22 | 129500 |
| 2022-11-04 | 51.84 | $79.35 | 175800 |
| 2022-11-03 | 48.59 | $77.91 | 148735 |
| 2022-11-02 | 49.97 | $78.53 | 143327 |
| 2022-11-01 | 54.22 | $80.33 | 147000 |
| 2022-10-31 | 54.57 | $80.47 | 124300 |
| 2022-10-28 | 59.06 | $82.24 | 161500 |
| 2022-10-27 | 55.61 | $80.48 | 112700 |
| 2022-10-26 | 57.36 | $81.15 | 137760 |
| 2022-10-25 | 54.56 | $79.77 | 170100 |
| 2022-10-24 | 52.95 | $79.01 | 219516 |
| 2022-10-21 | 49.83 | $77.61 | 77200 |
| 2022-10-20 | 45.97 | $76.02 | 92500 |
| 2022-10-19 | 46.61 | $76.32 | 77910 |
| 2022-10-18 | 48.63 | $77.26 | 159316 |
| 2022-10-17 | 48.02 | $76.99 | 127300 |
| 2022-10-14 | 42.80 | $74.83 | 121714 |
| 2022-10-13 | 46.47 | $76.62 | 142919 |
| 2022-10-12 | 40.75 | $74.50 | 118624 |
| 2022-10-11 | 41.35 | $74.80 | 176800 |
| 2022-10-10 | 41.65 | $74.96 | 67800 |
| 2022-10-07 | 42.33 | $75.32 | 126700 |
| 2022-10-06 | 44.11 | $76.27 | 159900 |
| 2022-10-05 | 50.03 | $79.07 | 220200 |
| 2022-10-04 | 52.66 | $80.17 | 259337 |
| 2022-10-03 | 47.61 | $78.05 | 190300 |
| 2022-09-30 | 39.48 | $75.24 | 269200 |
| 2022-09-29 | 39.64 | $75.32 | 117436 |
| 2022-09-28 | 43.48 | $77.08 | 184200 |
| 2022-09-27 | 32.70 | $74.01 | 164500 |
| 2022-09-26 | 34.42 | $74.86 | 201000 |
| 2022-09-23 | 34.27 | $74.82 | 121724 |
| 2022-09-22 | 36.03 | $75.69 | 92900 |
| 2022-09-21 | 37.55 | $76.41 | 86508 |
| 2022-09-20 | 39.20 | $77.17 | 93000 |
| 2022-09-19 | 41.81 | $78.30 | 104248 |
| 2022-09-16 | 41.68 | $78.26 | 195261 |
| 2022-09-15 | 40.22 | $77.80 | 88300 |
| 2022-09-14 | 41.93 | $78.59 | 79900 |
| 2022-09-13 | 42.59 | $78.89 | 73509 |
| 2022-09-12 | 49.81 | $81.82 | 148544 |
| 2022-09-09 | 46.26 | $80.62 | 116900 |
| 2022-09-08 | 39.91 | $78.73 | 105600 |
| 2022-09-07 | 40.10 | $78.81 | 101227 |
| 2022-09-06 | 34.77 | $77.37 | 115200 |
| 2022-09-02 | 36.17 | $78.03 | 117418 |
| 2022-09-01 | 35.69 | $77.90 | 146200 |
| 2022-08-31 | 38.47 | $79.20 | 114100 |
| 2022-08-30 | 38.43 | $79.19 | 62403 |
| 2022-08-29 | 40.56 | $80.16 | 114900 |
| 2022-08-26 | 40.82 | $80.28 | 161606 |
| 2022-08-25 | 47.43 | $82.97 | 91600 |
| 2022-08-24 | 44.11 | $81.93 | 73306 |
| 2022-08-23 | 45.47 | $82.45 | 63800 |
| 2022-08-22 | 46.36 | $82.79 | 102726 |
| 2022-08-19 | 48.16 | $83.47 | 111619 |
| 2022-08-18 | 54.16 | $85.52 | 79333 |
| 2022-08-17 | 55.41 | $85.91 | 76500 |
| 2022-08-16 | 60.06 | $87.29 | 92800 |
| 2022-08-15 | 57.71 | $86.33 | 64500 |
| 2022-08-12 | 57.85 | $86.37 | 49100 |
| 2022-08-11 | 55.97 | $85.60 | 71841 |
| 2022-08-10 | 58.11 | $86.27 | 126800 |
| 2022-08-09 | 53.41 | $84.41 | 104300 |
| 2022-08-08 | 59.85 | $86.29 | 97231 |
| 2022-08-05 | 60.33 | $86.42 | 82000 |
| 2022-08-04 | 62.79 | $87.09 | 105848 |
| 2022-08-03 | 60.43 | $86.06 | 84400 |
| 2022-08-02 | 59.03 | $85.47 | 105700 |
| 2022-08-01 | 59.50 | $85.61 | 95800 |
| 2022-07-29 | 59.87 | $85.72 | 133138 |
| 2022-07-28 | 58.58 | $85.13 | 162209 |
| 2022-07-27 | 58.83 | $85.21 | 183100 |
| 2022-07-26 | 53.92 | $83.04 | 158704 |
| 2022-07-25 | 57.55 | $84.25 | 325200 |
| 2022-07-22 | 57.73 | $84.31 | 130000 |
| 2022-07-21 | 61.58 | $85.55 | 92900 |
| 2022-07-20 | 59.67 | $84.62 | 90500 |
| 2022-07-19 | 57.73 | $83.72 | 154646 |
| 2022-07-18 | 55.90 | $82.90 | 170800 |
| 2022-07-15 | 53.19 | $81.75 | 141000 |
| 2022-07-14 | 53.95 | $82.03 | 173500 |
| 2022-07-13 | 54.43 | $82.21 | 187700 |
| 2022-07-12 | 52.47 | $81.33 | 285400 |
| 2022-07-11 | 49.92 | $80.23 | 137800 |
| 2022-07-08 | 54.50 | $82.04 | 101034 |
| 2022-07-07 | 53.70 | $81.68 | 121600 |
| 2022-07-06 | 52.55 | $81.16 | 153300 |
| 2022-07-05 | 47.53 | $79.05 | 160900 |
| 2022-07-01 | 50.03 | $80.10 | 53000 |
| 2022-06-30 | 48.96 | $79.66 | 165006 |
| 2022-06-29 | 48.17 | $79.33 | 101108 |
| 2022-06-28 | 49.00 | $79.71 | 202640 |
| 2022-06-27 | 50.30 | $80.31 | 116900 |
| 2022-06-24 | 50.56 | $80.43 | 218530 |
| 2022-06-23 | 44.94 | $77.89 | 167942 |
| 2022-06-22 | 40.03 | $75.96 | 122823 |
| 2022-06-21 | 40.60 | $76.28 | 152707 |
| 2022-06-17 | 37.67 | $75.17 | 243914 |
| 2022-06-16 | 34.87 | $74.15 | 183000 |
| 2022-06-15 | 37.96 | $76.09 | 134348 |
| 2022-06-14 | 35.03 | $75.05 | 150400 |
| 2022-06-13 | 36.79 | $76.16 | 147299 |
| 2022-06-10 | 41.56 | $78.83 | 188300 |
| 2022-06-09 | 48.21 | $81.82 | 89908 |
| 2022-06-08 | 52.85 | $83.55 | 81200 |
| 2022-06-07 | 56.54 | $84.78 | 92203 |
| 2022-06-06 | 58.49 | $85.40 | 105948 |
| 2022-06-03 | 56.05 | $84.35 | 123129 |
| 2022-06-02 | 59.56 | $85.46 | 125708 |
| 2022-06-01 | 58.01 | $84.77 | 116400 |
| 2022-05-31 | 60.11 | $85.43 | 286800 |
| 2022-05-27 | 59.94 | $85.35 | 209600 |
| 2022-05-26 | 54.43 | $82.92 | 178631 |
| 2022-05-25 | 54.55 | $82.96 | 111823 |
| 2022-05-24 | 54.97 | $83.11 | 146800 |
| 2022-05-23 | 58.71 | $84.41 | 108500 |
| 2022-05-20 | 56.62 | $83.44 | 262104 |
| 2022-05-19 | 54.99 | $82.71 | 185249 |
| 2022-05-18 | 50.14 | $80.72 | 176441 |
| 2022-05-17 | 53.20 | $81.84 | 152000 |
| 2022-05-16 | 52.64 | $81.61 | 156800 |
| 2022-05-13 | 50.80 | $80.86 | 196900 |
| 2022-05-12 | 42.10 | $77.81 | 260800 |
| 2022-05-11 | 42.15 | $77.83 | 245210 |
| 2022-05-10 | 43.31 | $78.34 | 206802 |
| 2022-05-09 | 44.39 | $78.82 | 206900 |
| 2022-05-06 | 45.95 | $79.50 | 209800 |
| 2022-05-05 | 45.66 | $79.39 | 156000 |
| 2022-05-04 | 53.07 | $82.38 | 157000 |
| 2022-05-03 | 51.39 | $81.71 | 203343 |
| 2022-05-02 | 46.20 | $79.81 | 167900 |
| 2022-04-29 | 45.97 | $79.73 | 222700 |
| 2022-04-28 | 49.86 | $81.26 | 187700 |
| 2022-04-27 | 47.43 | $80.38 | 253600 |
| 2022-04-26 | 44.83 | $79.48 | 249124 |
| 2022-04-25 | 48.58 | $80.96 | 205000 |
| 2022-04-22 | 46.21 | $80.14 | 154100 |
| 2022-04-21 | 53.09 | $82.57 | 177226 |
| 2022-04-20 | 50.59 | $81.70 | 105800 |
| 2022-04-19 | 49.23 | $81.24 | 138100 |
| 2022-04-18 | 44.81 | $79.83 | 220600 |
| 2022-04-14 | 46.30 | $80.38 | 84029 |
| 2022-04-13 | 48.92 | $81.31 | 231620 |
| 2022-04-12 | 46.67 | $80.58 | 140300 |
| 2022-04-11 | 46.73 | $80.60 | 139427 |
| 2022-04-08 | 48.36 | $81.22 | 132932 |
| 2022-04-07 | 49.29 | $81.57 | 160814 |
| 2022-04-06 | 50.12 | $81.89 | 186546 |
| 2022-04-05 | 52.57 | $82.82 | 247540 |
| 2022-04-04 | 47.07 | $80.74 | 145541 |
| 2022-04-01 | 42.72 | $79.31 | 244708 |
| 2022-03-31 | 43.97 | $79.83 | 151243 |
| 2022-03-30 | 46.92 | $81.01 | 169805 |
| 2022-03-29 | 46.97 | $81.03 | 135544 |
| 2022-03-28 | 45.89 | $80.64 | 128742 |
| 2022-03-25 | 45.34 | $80.44 | 194339 |
| 2022-03-24 | 46.64 | $81.02 | 277200 |
| 2022-03-23 | 43.47 | $79.82 | 187300 |
| 2022-03-22 | 47.36 | $81.57 | 211200 |
| 2022-03-21 | 49.18 | $82.33 | 221221 |
| 2022-03-18 | 49.90 | $82.63 | 156800 |
| 2022-03-17 | 50.34 | $82.82 | 125941 |
| 2022-03-16 | 47.33 | $81.53 | 182313 |
| 2022-03-15 | 42.33 | $79.59 | 176800 |
| 2022-03-14 | 43.18 | $80.01 | 120219 |
| 2022-03-11 | 44.40 | $80.62 | 194919 |
| 2022-03-10 | 45.76 | $81.30 | 233229 |
| 2022-03-09 | 44.81 | $80.90 | 194546 |
| 2022-03-08 | 37.85 | $78.21 | 621521 |
| 2022-03-07 | 40.47 | $79.66 | 228240 |
| 2022-03-04 | 42.71 | $80.82 | 165518 |
| 2022-03-03 | 46.46 | $82.60 | 184232 |
| 2022-03-02 | 46.46 | $82.60 | 163610 |
| 2022-03-01 | 42.41 | $81.02 | 179600 |
| 2022-02-28 | 44.30 | $81.96 | 117100 |
| 2022-02-25 | 45.33 | $82.46 | 153715 |
| 2022-02-24 | 42.79 | $81.45 | 229411 |
| 2022-02-23 | 39.21 | $80.10 | 161100 |
| 2022-02-22 | 41.90 | $81.56 | 178347 |
| 2022-02-18 | 44.30 | $82.77 | 182300 |
| 2022-02-17 | 45.23 | $83.23 | 142600 |
| 2022-02-16 | 49.22 | $85.09 | 212213 |
| 2022-02-15 | 48.05 | $84.59 | 196912 |
| 2022-02-14 | 46.80 | $84.05 | 192230 |
| 2022-02-11 | 46.43 | $83.89 | 160800 |
| 2022-02-10 | 51.10 | $86.13 | 152234 |
| 2022-02-09 | 54.73 | $87.69 | 124600 |
| 2022-02-08 | 50.34 | $85.65 | 231224 |
| 2022-02-07 | 54.24 | $87.24 | 159200 |
| 2022-02-04 | 54.74 | $87.44 | 234146 |
| 2022-02-03 | 52.42 | $86.34 | 216500 |
| 2022-02-02 | 58.23 | $88.59 | 405600 |
| 2022-02-01 | 52.87 | $86.16 | 417432 |
| 2022-01-31 | 50.93 | $85.37 | 453737 |
| 2022-01-28 | 43.39 | $82.68 | 184345 |
| 2022-01-27 | 36.14 | $80.59 | 174100 |
| 2022-01-26 | 36.96 | $80.97 | 185300 |
| 2022-01-25 | 36.31 | $80.79 | 246129 |
| 2022-01-24 | 42.27 | $83.39 | 228139 |
| 2022-01-21 | 42.66 | $83.54 | 208200 |
| 2022-01-20 | 45.07 | $84.47 | 219500 |
| 2022-01-19 | 46.13 | $84.87 | 307509 |
| 2022-01-18 | 51.22 | $86.64 | 433800 |
| 2022-01-14 | 48.28 | $85.68 | 297200 |
| 2022-01-13 | 46.03 | $84.98 | 261012 |
| 2022-01-12 | 42.60 | $83.97 | 260812 |
| 2022-01-11 | 39.15 | $83.02 | 370400 |
| 2022-01-10 | 39.70 | $83.25 | 260208 |
| 2022-01-07 | 41.73 | $84.09 | 227619 |
| 2022-01-06 | 45.01 | $85.35 | 175004 |
| 2022-01-05 | 45.99 | $85.71 | 213600 |
| 2022-01-04 | 53.59 | $88.17 | 146400 |
| 2022-01-03 | 55.46 | $88.70 | 67800 |
| 2021-12-31 | 54.89 | $88.50 | 102517 |
| 2021-12-30 | 54.40 | $88.32 | 100600 |
| 2021-12-29 | 54.88 | $88.47 | 135800 |
| 2021-12-28 | 55.40 | $88.64 | 78600 |
| 2021-12-27 | 55.73 | $88.75 | 92000 |
| 2021-12-23 | 52.07 | $87.25 | 73800 |
| 2021-12-22 | 51.48 | $87.02 | 68400 |
| 2021-12-21 | 49.10 | $86.09 | 149200 |
| 2021-12-20 | 44.54 | $84.45 | 161104 |
| 2021-12-17 | 45.51 | $84.86 | 316140 |
| 2021-12-16 | 43.37 | $84.11 | 387342 |
| 2021-12-15 | 46.17 | $85.33 | 168231 |
| 2021-12-14 | 41.62 | $83.78 | 264800 |
| 2021-12-13 | 47.76 | $86.26 | 346537 |
| 2021-12-10 | 45.45 | $85.51 | 150900 |
| 2021-12-09 | 41.73 | $84.37 | 106146 |
| 2021-12-08 | 46.81 | $86.28 | 223000 |
| 2021-12-07 | 47.39 | $86.48 | 487500 |
| 2021-12-06 | 46.80 | $86.29 | 155000 |
| 2021-12-03 | 42.45 | $84.94 | 159100 |
| 2021-12-02 | 45.01 | $85.93 | 148600 |
| 2021-12-01 | 36.55 | $83.63 | 295700 |
| 2021-11-30 | 35.94 | $83.48 | 304900 |
| 2021-11-29 | 37.64 | $84.22 | 148437 |
| 2021-11-26 | 35.57 | $83.69 | 146701 |
| 2021-11-24 | 39.57 | $85.39 | 124600 |
| 2021-11-23 | 40.10 | $85.60 | 151146 |
| 2021-11-22 | 38.31 | $85.12 | 173819 |
| 2021-11-19 | 40.96 | $86.21 | 421347 |
| 2021-11-18 | 41.03 | $86.24 | 709700 |
| 2021-11-17 | 40.62 | $86.12 | 389728 |
| 2021-11-16 | 42.19 | $86.80 | 597700 |
| 2021-11-15 | 46.05 | $88.35 | 240445 |
| 2021-11-12 | 47.93 | $89.05 | 134900 |
| 2021-11-11 | 47.99 | $89.07 | 119229 |
| 2021-11-10 | 44.54 | $87.89 | 163500 |
| 2021-11-09 | 57.97 | $92.23 | 128400 |
| 2021-11-08 | 54.25 | $91.00 | 101200 |
| 2021-11-05 | 55.31 | $91.28 | 167826 |
| 2021-11-04 | 51.56 | $90.11 | 100320 |
| 2021-11-03 | 52.27 | $90.31 | 49639 |
| 2021-11-02 | 51.74 | $90.14 | 222711 |
| 2021-11-01 | 48.77 | $89.22 | 102000 |
| 2021-10-29 | 49.30 | $89.39 | 225914 |
| 2021-10-28 | 50.72 | $89.85 | 93200 |
| 2021-10-27 | 48.64 | $89.17 | 82900 |
| 2021-10-26 | 54.97 | $91.12 | 76400 |
| 2021-10-25 | 59.33 | $92.28 | 77600 |
| 2021-10-22 | 60.07 | $92.47 | 97822 |
| 2021-10-21 | 61.22 | $92.77 | 58900 |
| 2021-10-20 | 61.97 | $92.97 | 144616 |
| 2021-10-19 | 59.57 | $91.95 | 92900 |
| 2021-10-18 | 56.58 | $90.78 | 82600 |
| 2021-10-15 | 55.90 | $90.52 | 78200 |
| 2021-10-14 | 54.77 | $90.09 | 81000 |
| 2021-10-13 | 51.52 | $88.90 | 113843 |
| 2021-10-12 | 45.16 | $86.88 | 85500 |
| 2021-10-11 | 46.33 | $87.29 | 47034 |
| 2021-10-08 | 47.53 | $87.71 | 147404 |
| 2021-10-07 | 46.37 | $87.34 | 97409 |
| 2021-10-06 | 41.37 | $85.84 | 162900 |
| 2021-10-05 | 38.88 | $85.15 | 189411 |
| 2021-10-04 | 38.62 | $85.08 | 136000 |
| 2021-10-01 | 39.46 | $85.46 | 230300 |
| 2021-09-30 | 37.07 | $84.76 | 157600 |
| 2021-09-29 | 39.24 | $85.79 | 145822 |
| 2021-09-28 | 41.05 | $86.61 | 242100 |
| 2021-09-27 | 52.18 | $90.60 | 96800 |
| 2021-09-24 | 57.12 | $91.94 | 96100 |
| 2021-09-23 | 55.88 | $91.52 | 364600 |
| 2021-09-22 | 49.70 | $89.65 | 100100 |
| 2021-09-21 | 45.60 | $88.59 | 129222 |
| 2021-09-20 | 44.05 | $88.21 | 659800 |
| 2021-09-17 | 43.45 | $88.06 | 258300 |
| 2021-09-16 | 45.83 | $88.82 | 98400 |
| 2021-09-15 | 49.10 | $89.79 | 99101 |
| 2021-09-14 | 48.16 | $89.53 | 201221 |
| 2021-09-13 | 53.80 | $91.08 | 104000 |
| 2021-09-10 | 53.43 | $90.97 | 350700 |
| 2021-09-09 | 53.40 | $90.96 | 134543 |
| 2021-09-08 | 54.61 | $91.30 | 116800 |
| 2021-09-07 | 55.89 | $91.66 | 152249 |
| 2021-09-03 | 57.16 | $92.02 | 147700 |
| 2021-09-02 | 60.46 | $92.93 | 192721 |
| 2021-09-01 | 56.21 | $91.32 | 224304 |
| 2021-08-31 | 50.00 | $89.36 | 139800 |
| 2021-08-30 | 50.45 | $89.49 | 203844 |
| 2021-08-27 | 43.02 | $87.51 | 148905 |
| 2021-08-26 | 38.31 | $86.45 | 172749 |
| 2021-08-25 | 41.54 | $87.50 | 112217 |
| 2021-08-24 | 45.61 | $88.67 | 215328 |
| 2021-08-23 | 45.22 | $88.58 | 124847 |
| 2021-08-20 | 44.33 | $88.37 | 244800 |
| 2021-08-19 | 41.35 | $87.68 | 195600 |
| 2021-08-18 | 42.48 | $88.04 | 154500 |
| 2021-08-17 | 44.93 | $88.80 | 122000 |
| 2021-08-16 | 46.92 | $89.39 | 145700 |
| 2021-08-13 | 48.45 | $89.83 | 92500 |
| 2021-08-12 | 47.15 | $89.48 | 78806 |
| 2021-08-11 | 46.23 | $89.23 | 117900 |
| 2021-08-10 | 49.57 | $90.25 | 105400 |
| 2021-08-09 | 47.71 | $89.72 | 70600 |
| 2021-08-06 | 50.95 | $90.68 | 130200 |
| 2021-08-05 | 49.07 | $90.13 | 90237 |
| 2021-08-04 | 46.84 | $89.50 | 82800 |
| 2021-08-03 | 51.79 | $90.95 | 133400 |
| 2021-08-02 | 50.34 | $90.53 | 43048 |
| 2021-07-30 | 51.74 | $90.93 | 129740 |
| 2021-07-29 | 49.16 | $90.16 | 74709 |
| 2021-07-28 | 48.37 | $89.93 | 221000 |
| 2021-07-27 | 56.10 | $92.09 | 88900 |
| 2021-07-26 | 54.83 | $91.69 | 84600 |
| 2021-07-23 | 56.50 | $92.12 | 114800 |
| 2021-07-22 | 52.05 | $90.74 | 98000 |
| 2021-07-21 | 49.86 | $90.12 | 109900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.39
2026-07-17
Close Price
$68.12
Vol: 761000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.56
Maximum
-0.37
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -6.39 | $68.12 | 761000 |
| 2026-07-16 | -6.17 | $68.14 | 375649 |
| 2026-07-15 | -30.87 | $65.90 | 264745 |
| 2026-07-14 | -34.62 | $65.56 | 481003 |
| 2026-07-13 | -10.47 | $67.75 | 406926 |
| 2026-07-10 | -18.08 | $67.06 | 497100 |
| 2026-07-09 | -19.96 | $66.89 | 301200 |
| 2026-07-08 | -26.46 | $66.30 | 541136 |
| 2026-07-07 | -13.45 | $67.48 | 405026 |
| 2026-07-06 | -26.96 | $66.35 | 394100 |
| 2026-07-02 | -25.54 | $66.48 | 648423 |
| 2026-07-01 | -36.52 | $65.47 | 274400 |
| 2026-06-30 | -52.18 | $64.57 | 415300 |
| 2026-06-29 | -66.26 | $63.73 | 557000 |
| 2026-06-26 | -60.25 | $64.46 | 483718 |
| 2026-06-25 | -78.52 | $62.24 | 724600 |
| 2026-06-24 | -71.52 | $63.09 | 1.1M |
| 2026-06-23 | -78.02 | $62.30 | 778717 |
| 2026-06-22 | -86.01 | $61.33 | 843554 |
| 2026-06-18 | -86.42 | $61.28 | 954225 |
| 2026-06-17 | -63.16 | $66.07 | 456467 |
| 2026-06-16 | -54.65 | $66.84 | 461918 |
| 2026-06-15 | -62.57 | $65.78 | 378600 |
| 2026-06-12 | -53.08 | $66.69 | 265100 |
| 2026-06-11 | -48.07 | $66.92 | 450839 |
| 2026-06-10 | -44.90 | $66.85 | 355100 |
| 2026-06-09 | -42.17 | $67.15 | 387432 |
| 2026-06-08 | -47.45 | $66.57 | 429427 |
| 2026-06-05 | -40.98 | $67.28 | 415132 |
| 2026-06-04 | -39.62 | $67.43 | 469000 |
| 2026-06-03 | -50.36 | $66.25 | 433613 |
| 2026-06-02 | -22.22 | $69.34 | 479600 |
| 2026-06-01 | -5.65 | $71.16 | 529335 |
| 2026-05-29 | -6.75 | $69.78 | 343215 |
| 2026-05-28 | -22.12 | $67.63 | 382701 |
| 2026-05-27 | -48.94 | $67.04 | 425439 |
| 2026-05-26 | -56.73 | $66.94 | 405705 |
| 2026-05-22 | -56.52 | $66.97 | 385637 |
| 2026-05-21 | -63.28 | $66.01 | 496549 |
| 2026-05-20 | -67.76 | $65.40 | 387800 |
| 2026-05-19 | -77.02 | $64.69 | 543400 |
| 2026-05-18 | -75.96 | $65.08 | 337334 |
| 2026-05-15 | -87.02 | $63.11 | 451100 |
| 2026-05-14 | -91.52 | $62.31 | 670122 |
| 2026-05-13 | -93.15 | $62.02 | 700537 |
| 2026-05-12 | -92.33 | $63.19 | 662200 |
| 2026-05-11 | -78.73 | $65.46 | 551100 |
| 2026-05-08 | -62.25 | $68.21 | 326223 |
| 2026-05-07 | -62.97 | $68.09 | 502435 |
| 2026-05-06 | -71.48 | $66.67 | 330000 |
| 2026-05-05 | -69.74 | $66.96 | 388300 |
| 2026-05-04 | -72.38 | $66.52 | 520007 |
| 2026-05-01 | -72.02 | $66.58 | 604400 |
| 2026-04-30 | -78.85 | $65.44 | 747300 |
| 2026-04-29 | -77.95 | $65.59 | 1.9M |
| 2026-04-28 | -55.33 | $73.51 | 601727 |
| 2026-04-27 | -55.76 | $73.47 | 451036 |
| 2026-04-24 | -64.13 | $72.70 | 418500 |
| 2026-04-23 | -60.76 | $73.01 | 509412 |
| 2026-04-22 | -24.13 | $76.38 | 406800 |
| 2026-04-21 | -19.57 | $76.80 | 757010 |
| 2026-04-20 | -10.34 | $76.94 | 456549 |
| 2026-04-17 | -18.79 | $76.23 | 619528 |
| 2026-04-16 | -13.29 | $75.27 | 412248 |
| 2026-04-15 | -14.47 | $74.07 | 299740 |
| 2026-04-14 | -23.36 | $73.50 | 437800 |
| 2026-04-13 | -23.91 | $73.41 | 427206 |
| 2026-04-10 | -93.17 | $69.76 | 486500 |
| 2026-04-09 | -87.05 | $70.30 | 455000 |
| 2026-04-08 | -69.77 | $71.98 | 474447 |
| 2026-04-07 | -61.15 | $72.68 | 323070 |
| 2026-04-06 | -48.90 | $73.56 | 281038 |
| 2026-04-02 | -41.18 | $73.98 | 413600 |
| 2026-04-01 | -72.61 | $72.27 | 477735 |
| 2026-03-31 | -57.35 | $73.10 | 458944 |
| 2026-03-30 | -65.94 | $72.58 | 477600 |
| 2026-03-27 | -93.66 | $71.05 | 335100 |
| 2026-03-26 | -62.32 | $72.78 | 326700 |
| 2026-03-25 | -68.48 | $72.44 | 397542 |
| 2026-03-24 | -69.17 | $71.89 | 466533 |
| 2026-03-23 | -36.74 | $73.92 | 652900 |
| 2026-03-20 | -54.63 | $72.80 | 459144 |
| 2026-03-19 | -69.01 | $71.90 | 402400 |
| 2026-03-18 | -75.24 | $71.51 | 260700 |
| 2026-03-17 | -69.33 | $71.88 | 338600 |
| 2026-03-16 | -64.70 | $72.17 | 333041 |
| 2026-03-13 | -74.73 | $71.60 | 269000 |
| 2026-03-12 | -67.49 | $72.07 | 450400 |
| 2026-03-11 | -72.30 | $73.04 | 439100 |
| 2026-03-10 | -64.96 | $74.13 | 376244 |
| 2026-03-09 | -54.01 | $75.75 | 480541 |
| 2026-03-06 | -55.81 | $76.05 | 586600 |
| 2026-03-05 | -62.48 | $75.13 | 431300 |
| 2026-03-04 | -77.87 | $73.01 | 389600 |
| 2026-03-03 | -78.30 | $73.26 | 648100 |
| 2026-03-02 | -85.84 | $72.38 | 616016 |
| 2026-02-27 | -80.11 | $73.36 | 434836 |
| 2026-02-26 | -81.49 | $73.22 | 521336 |
| 2026-02-25 | -95.91 | $70.93 | 442140 |
| 2026-02-24 | -99.74 | $70.60 | 502708 |
| 2026-02-23 | -99.42 | $71.30 | 518000 |
| 2026-02-20 | -89.04 | $74.32 | 726300 |
| 2026-02-19 | -91.76 | $73.73 | 474614 |
| 2026-02-18 | -92.73 | $73.88 | 485026 |
| 2026-02-17 | -96.48 | $73.38 | 772843 |
| 2026-02-13 | -91.01 | $74.53 | 731200 |
| 2026-02-12 | -88.47 | $75.20 | 825233 |
| 2026-02-11 | -99.85 | $75.40 | 720411 |
| 2026-02-10 | -82.03 | $80.94 | 792100 |
| 2026-02-09 | -81.33 | $81.06 | 519807 |
| 2026-02-06 | -71.91 | $82.73 | 404026 |
| 2026-02-05 | -72.32 | $82.66 | 798188 |
| 2026-02-04 | -72.03 | $82.71 | 681700 |
| 2026-02-03 | -89.68 | $79.65 | 818643 |
| 2026-02-02 | -74.93 | $86.62 | 554800 |
| 2026-01-30 | -82.27 | $85.78 | 498465 |
| 2026-01-29 | -82.97 | $85.70 | 818800 |
| 2026-01-28 | -77.29 | $86.35 | 923752 |
| 2026-01-27 | -85.00 | $88.23 | 446020 |
| 2026-01-26 | -73.29 | $89.19 | 313109 |
| 2026-01-23 | -71.22 | $89.36 | 283384 |
| 2026-01-22 | -83.78 | $88.33 | 245200 |
| 2026-01-21 | -88.41 | $87.95 | 418204 |
| 2026-01-20 | -96.10 | $87.32 | 444900 |
| 2026-01-16 | -74.40 | $91.80 | 296911 |
| 2026-01-15 | -56.02 | $92.64 | 217200 |
| 2026-01-14 | -9.72 | $94.68 | 295100 |
| 2026-01-13 | -18.45 | $93.89 | 245349 |
| 2026-01-12 | -5.49 | $94.81 | 172300 |
| 2026-01-09 | -19.44 | $93.82 | 306813 |
| 2026-01-08 | -10.50 | $94.41 | 323500 |
| 2026-01-07 | -39.41 | $91.99 | 275230 |
| 2026-01-06 | -26.48 | $92.82 | 202400 |
| 2026-01-05 | -54.36 | $91.03 | 295631 |
| 2026-01-02 | -52.65 | $91.14 | 287019 |
| 2025-12-31 | -34.58 | $92.30 | 407733 |
| 2025-12-30 | -23.44 | $92.98 | 233300 |
| 2025-12-29 | -10.81 | $93.81 | 258600 |
| 2025-12-26 | -6.92 | $93.84 | 171411 |
| 2025-12-24 | -6.49 | $93.83 | 136937 |
| 2025-12-23 | -4.84 | $93.42 | 299546 |
| 2025-12-22 | -5.28 | $93.22 | 320025 |
| 2025-12-19 | -5.15 | $92.64 | 319722 |
| 2025-12-18 | -10.40 | $92.25 | 347820 |
| 2025-12-17 | -8.95 | $92.29 | 555435 |
| 2025-12-16 | -26.86 | $90.91 | 360700 |
| 2025-12-15 | -25.95 | $90.98 | 340631 |
| 2025-12-12 | -28.81 | $90.76 | 290200 |
| 2025-12-11 | -35.33 | $90.26 | 322200 |
| 2025-12-10 | -37.03 | $90.13 | 346065 |
| 2025-12-09 | -36.07 | $90.20 | 316228 |
| 2025-12-08 | -26.09 | $90.63 | 372712 |
| 2025-12-05 | -7.92 | $92.26 | 488300 |
| 2025-12-04 | -10.73 | $91.49 | 470016 |
| 2025-12-03 | -4.17 | $89.51 | 224828 |
| 2025-12-02 | -16.75 | $88.77 | 214600 |
| 2025-12-01 | -25.48 | $88.27 | 302000 |
| 2025-11-28 | -20.94 | $88.53 | 181900 |
| 2025-11-26 | -23.39 | $88.39 | 249700 |
| 2025-11-25 | -9.42 | $89.19 | 297224 |
| 2025-11-24 | -31.94 | $87.90 | 592700 |
| 2025-11-21 | -35.95 | $87.67 | 325243 |
| 2025-11-20 | -64.57 | $86.03 | 246200 |
| 2025-11-19 | -56.02 | $86.52 | 307820 |
| 2025-11-18 | -63.87 | $86.07 | 318103 |
| 2025-11-17 | -63.18 | $86.11 | 325718 |
| 2025-11-14 | -50.26 | $86.85 | 323700 |
| 2025-11-13 | -34.56 | $87.75 | 265447 |
| 2025-11-12 | -39.97 | $87.44 | 489800 |
| 2025-11-11 | -57.30 | $86.75 | 224642 |
| 2025-11-10 | -73.45 | $85.71 | 425516 |
| 2025-11-07 | -68.71 | $86.18 | 530101 |
| 2025-11-06 | -94.07 | $84.81 | 444102 |
| 2025-11-05 | -23.97 | $89.60 | 580300 |
| 2025-11-04 | -96.43 | $85.37 | 508225 |
| 2025-11-03 | -78.93 | $86.62 | 360300 |
| 2025-10-31 | -74.92 | $87.00 | 337674 |
| 2025-10-30 | -73.39 | $87.10 | 495300 |
| 2025-10-29 | -99.17 | $85.95 | 504037 |
| 2025-10-28 | -62.17 | $88.17 | 216200 |
| 2025-10-27 | -65.33 | $87.98 | 488347 |
| 2025-10-24 | -76.33 | $87.32 | 184200 |
| 2025-10-23 | -60.50 | $88.27 | 287954 |
| 2025-10-22 | -70.67 | $87.66 | 340640 |
| 2025-10-21 | -77.17 | $87.27 | 309446 |
| 2025-10-20 | -84.86 | $87.07 | 248400 |
| 2025-10-17 | -85.15 | $87.10 | 289200 |
| 2025-10-16 | -85.40 | $87.08 | 417612 |
| 2025-10-15 | -99.60 | $86.49 | 398006 |
| 2025-10-14 | -61.10 | $90.15 | 283532 |
| 2025-10-13 | -70.26 | $89.47 | 134302 |
| 2025-10-10 | -79.27 | $88.80 | 312607 |
| 2025-10-09 | -55.32 | $90.58 | 233534 |
| 2025-10-08 | -49.39 | $91.02 | 287035 |
| 2025-10-07 | -61.67 | $90.56 | 199008 |
| 2025-10-06 | -59.11 | $91.10 | 342600 |
| 2025-10-03 | -55.43 | $91.65 | 273100 |
| 2025-10-02 | -70.70 | $90.26 | 274630 |
| 2025-10-01 | -73.44 | $89.98 | 442329 |
| 2025-09-30 | -81.74 | $89.13 | 482346 |
| 2025-09-29 | -83.69 | $88.93 | 461522 |
| 2025-09-26 | -91.41 | $88.14 | 675055 |
| 2025-09-25 | -98.38 | $88.38 | 441870 |
| 2025-09-24 | -80.25 | $91.73 | 250300 |
| 2025-09-23 | -97.36 | $90.85 | 352929 |
| 2025-09-22 | -73.85 | $93.49 | 317809 |
| 2025-09-19 | -90.15 | $92.61 | 376300 |
| 2025-09-18 | -96.53 | $92.26 | 292217 |
| 2025-09-17 | -95.69 | $92.44 | 197300 |
| 2025-09-16 | -70.22 | $93.80 | 203305 |
| 2025-09-15 | -83.71 | $93.08 | 312700 |
| 2025-09-12 | -79.21 | $93.32 | 199505 |
| 2025-09-11 | -61.61 | $94.26 | 354300 |
| 2025-09-10 | -95.57 | $92.80 | 291692 |
| 2025-09-09 | -45.52 | $95.57 | 232330 |
| 2025-09-08 | -23.22 | $96.54 | 241590 |
| 2025-09-05 | -18.85 | $96.73 | 183203 |
| 2025-09-04 | -51.95 | $95.29 | 375222 |
| 2025-09-03 | -35.27 | $96.43 | 347500 |
| 2025-09-02 | -30.46 | $96.67 | 290175 |
| 2025-08-29 | -20.24 | $97.18 | 241833 |
| 2025-08-28 | -35.47 | $96.42 | 336300 |
| 2025-08-27 | -34.27 | $96.48 | 226200 |
| 2025-08-26 | -80.08 | $95.16 | 386109 |
| 2025-08-25 | -74.39 | $95.72 | 324913 |
| 2025-08-22 | -61.79 | $96.96 | 369690 |
| 2025-08-21 | -83.33 | $94.84 | 271924 |
| 2025-08-20 | -83.94 | $94.78 | 387200 |
| 2025-08-19 | -80.28 | $95.14 | 330642 |
| 2025-08-18 | -90.96 | $94.09 | 255900 |
| 2025-08-15 | -92.07 | $93.98 | 336945 |
| 2025-08-14 | -93.50 | $93.84 | 422900 |
| 2025-08-13 | -75.00 | $95.66 | 656500 |
| 2025-08-12 | -99.34 | $93.99 | 449632 |
| 2025-08-11 | -92.29 | $95.14 | 297410 |
| 2025-08-08 | -83.06 | $95.93 | 274106 |
| 2025-08-07 | -92.17 | $95.15 | 317526 |
| 2025-08-06 | -82.93 | $96.58 | 282423 |
| 2025-08-05 | -73.70 | $97.53 | 483064 |
| 2025-08-04 | -81.80 | $96.97 | 244500 |
| 2025-08-01 | -97.86 | $95.48 | 324100 |
| 2025-07-31 | -96.81 | $96.43 | 478434 |
| 2025-07-30 | -94.94 | $97.07 | 770074 |
| 2025-07-29 | -91.73 | $99.91 | 427016 |
| 2025-07-28 | -92.55 | $99.85 | 293100 |
| 2025-07-25 | -75.47 | $101.11 | 204000 |
| 2025-07-24 | -70.05 | $101.51 | 375100 |
| 2025-07-23 | -59.35 | $102.30 | 224200 |
| 2025-07-22 | -73.04 | $101.29 | 198400 |
| 2025-07-21 | -86.04 | $100.33 | 336417 |
| 2025-07-18 | -98.85 | $99.51 | 294500 |
| 2025-07-17 | -95.04 | $100.42 | 305647 |
| 2025-07-16 | -90.24 | $101.02 | 186837 |
| 2025-07-15 | -99.49 | $100.20 | 242518 |
| 2025-07-14 | -92.90 | $101.11 | 201000 |
| 2025-07-11 | -100.00 | $100.57 | 251939 |
| 2025-07-10 | -88.40 | $102.37 | 248100 |
| 2025-07-09 | -94.30 | $102.79 | 305921 |
| 2025-07-08 | -85.75 | $103.45 | 293200 |
| 2025-07-07 | -75.39 | $104.25 | 290800 |
| 2025-07-03 | -50.26 | $106.19 | 96405 |
| 2025-07-02 | -62.31 | $105.26 | 168926 |
| 2025-07-01 | -54.53 | $105.86 | 165900 |
| 2025-06-30 | -67.88 | $104.83 | 237403 |
| 2025-06-27 | -87.31 | $103.33 | 360807 |
| 2025-06-26 | -87.70 | $104.08 | 289341 |
| 2025-06-25 | -96.19 | $103.50 | 290543 |
| 2025-06-24 | -84.07 | $105.53 | 257530 |
| 2025-06-23 | -74.07 | $106.07 | 236600 |
| 2025-06-20 | -95.56 | $105.34 | 363200 |
| 2025-06-18 | -59.96 | $107.30 | 182600 |
| 2025-06-17 | -48.05 | $107.85 | 146100 |
| 2025-06-16 | -23.16 | $109.00 | 182023 |
| 2025-06-13 | -40.69 | $108.19 | 218027 |
| 2025-06-12 | -10.39 | $109.59 | 321600 |
| 2025-06-11 | -19.95 | $108.74 | 203700 |
| 2025-06-10 | -15.72 | $108.72 | 245824 |
| 2025-06-09 | -34.90 | $107.95 | 222435 |
| 2025-06-06 | -37.76 | $107.84 | 137400 |
| 2025-06-05 | -42.71 | $107.65 | 200700 |
| 2025-06-04 | -34.23 | $107.77 | 250800 |
| 2025-06-03 | -70.29 | $105.86 | 350121 |
| 2025-06-02 | -35.25 | $107.57 | 313002 |
| 2025-05-30 | -31.92 | $107.56 | 212300 |
| 2025-05-29 | -30.44 | $107.64 | 183549 |
| 2025-05-28 | -40.41 | $107.10 | 191922 |
| 2025-05-27 | -18.82 | $108.27 | 250900 |
| 2025-05-23 | -54.06 | $106.36 | 257431 |
| 2025-05-22 | -47.60 | $106.71 | 177000 |
| 2025-05-21 | -30.09 | $107.59 | 205000 |
| 2025-05-20 | -18.41 | $108.25 | 177000 |
| 2025-05-19 | -17.32 | $108.08 | 88238 |
| 2025-05-16 | -13.94 | $108.26 | 212300 |
| 2025-05-15 | -20.45 | $107.91 | 158919 |
| 2025-05-14 | -34.17 | $106.83 | 189900 |
| 2025-05-13 | -21.84 | $107.56 | 248904 |
| 2025-05-12 | -5.81 | $107.89 | 229100 |
| 2025-05-09 | -21.04 | $105.95 | 168047 |
| 2025-05-08 | -14.73 | $106.23 | 225900 |
| 2025-05-07 | -15.98 | $106.00 | 165748 |
| 2025-05-06 | -25.08 | $104.85 | 174911 |
| 2025-05-05 | -19.18 | $105.11 | 150414 |
| 2025-05-02 | -20.44 | $104.92 | 302500 |
| 2025-05-01 | -24.06 | $104.37 | 364402 |
| 2025-04-30 | -12.92 | $106.06 | 501323 |
| 2025-04-29 | -6.39 | $107.05 | 556536 |
| 2025-04-28 | -13.91 | $105.91 | 235900 |
| 2025-04-25 | -16.81 | $105.47 | 279600 |
| 2025-04-24 | -16.22 | $105.56 | 285630 |
| 2025-04-23 | -23.14 | $104.51 | 323234 |
| 2025-04-22 | -4.58 | $105.76 | 202100 |
| 2025-04-21 | -13.72 | $104.23 | 196400 |
| 2025-04-17 | -6.14 | $105.23 | 309300 |
| 2025-04-16 | -3.74 | $104.16 | 366200 |
| 2025-04-15 | -9.80 | $103.16 | 202730 |
| 2025-04-14 | -8.02 | $103.06 | 258800 |
| 2025-04-11 | -23.51 | $101.83 | 410300 |
| 2025-04-10 | -54.34 | $98.21 | 452347 |
| 2025-04-09 | -23.08 | $101.88 | 447508 |
| 2025-04-08 | -70.06 | $96.50 | 475001 |
| 2025-04-07 | -66.61 | $96.92 | 799500 |
| 2025-04-04 | -92.25 | $96.47 | 428300 |
| 2025-04-03 | -57.67 | $100.34 | 367032 |
| 2025-04-02 | -36.91 | $102.10 | 480300 |
| 2025-04-01 | -52.36 | $100.79 | 380244 |
| 2025-03-31 | -63.68 | $99.83 | 294800 |
| 2025-03-28 | -91.54 | $98.12 | 164945 |
| 2025-03-27 | -86.34 | $99.26 | 197149 |
| 2025-03-26 | -81.36 | $100.18 | 208100 |
| 2025-03-25 | -77.43 | $101.11 | 241200 |
| 2025-03-24 | -83.91 | $100.10 | 343500 |
| 2025-03-21 | -92.20 | $98.74 | 335121 |
| 2025-03-20 | -93.53 | $98.73 | 597206 |
| 2025-03-19 | -83.00 | $103.52 | 245200 |
| 2025-03-18 | -84.61 | $103.36 | 252929 |
| 2025-03-17 | -81.06 | $104.16 | 242712 |
| 2025-03-14 | -88.54 | $102.97 | 210400 |
| 2025-03-13 | -99.60 | $100.52 | 364000 |
| 2025-03-12 | -86.01 | $103.80 | 317508 |
| 2025-03-11 | -85.91 | $103.82 | 290634 |
| 2025-03-10 | -83.33 | $104.39 | 338037 |
| 2025-03-07 | -81.57 | $104.78 | 339400 |
| 2025-03-06 | -87.27 | $103.52 | 330800 |
| 2025-03-05 | -86.23 | $103.75 | 373406 |
| 2025-03-04 | -91.03 | $102.69 | 500300 |
| 2025-03-03 | -95.27 | $103.24 | 429839 |
| 2025-02-28 | -96.53 | $103.62 | 1.1M |
| 2025-02-27 | -99.44 | $110.29 | 161128 |
| 2025-02-26 | -94.33 | $111.98 | 275921 |
| 2025-02-25 | -84.95 | $113.25 | 234822 |
| 2025-02-24 | -88.45 | $112.30 | 230740 |
| 2025-02-21 | -86.43 | $112.54 | 493200 |
| 2025-02-20 | -46.12 | $117.32 | 226828 |
| 2025-02-19 | -33.87 | $118.56 | 247700 |
| 2025-02-18 | -19.44 | $120.01 | 272300 |
| 2025-02-14 | -17.00 | $120.32 | 207300 |
| 2025-02-13 | -2.40 | $122.43 | 378000 |
| 2025-02-12 | -6.48 | $120.65 | 215200 |
| 2025-02-11 | -5.20 | $120.78 | 266915 |
| 2025-02-10 | -5.19 | $120.76 | 210633 |
| 2025-02-07 | -16.57 | $119.03 | 306018 |
| 2025-02-06 | -15.58 | $119.18 | 191600 |
| 2025-02-05 | -9.07 | $120.17 | 151431 |
| 2025-02-04 | -22.68 | $118.10 | 254000 |
| 2025-02-03 | -22.35 | $118.15 | 307503 |
| 2025-01-31 | -24.52 | $117.82 | 376125 |
| 2025-01-30 | -16.70 | $119.01 | 459084 |
| 2025-01-29 | -21.08 | $114.54 | 327300 |
| 2025-01-28 | -3.91 | $114.45 | 243924 |
| 2025-01-27 | -4.43 | $113.24 | 141427 |
| 2025-01-24 | -8.75 | $111.97 | 195800 |
| 2025-01-23 | -8.82 | $111.61 | 193400 |
| 2025-01-22 | -6.51 | $111.37 | 184800 |
| 2025-01-21 | -11.16 | $110.48 | 169500 |
| 2025-01-17 | -52.33 | $108.49 | 138800 |
| 2025-01-16 | -51.70 | $108.75 | 111900 |
| 2025-01-15 | -67.82 | $108.38 | 112700 |
| 2025-01-14 | -82.01 | $107.54 | 134643 |
| 2025-01-13 | -80.80 | $107.87 | 157611 |
| 2025-01-10 | -83.97 | $107.72 | 221900 |
| 2025-01-08 | -67.71 | $109.12 | 129203 |
| 2025-01-07 | -77.70 | $108.26 | 139900 |
| 2025-01-06 | -67.83 | $109.11 | 188414 |
| 2025-01-03 | -60.28 | $109.76 | 108000 |
| 2025-01-02 | -67.02 | $109.18 | 130400 |
| 2024-12-31 | -65.39 | $109.32 | 104016 |
| 2024-12-30 | -65.62 | $109.30 | 102908 |
| 2024-12-27 | -59.00 | $109.87 | 208200 |
| 2024-12-26 | -53.54 | $110.34 | 37692 |
| 2024-12-24 | -53.77 | $110.32 | 75743 |
| 2024-12-23 | -62.83 | $109.54 | 148514 |
| 2024-12-20 | -64.00 | $109.44 | 182600 |
| 2024-12-19 | -68.87 | $109.02 | 198500 |
| 2024-12-18 | -92.33 | $107.00 | 261936 |
| 2024-12-17 | -78.20 | $109.82 | 148244 |
| 2024-12-16 | -59.25 | $110.21 | 228900 |
| 2024-12-13 | -26.53 | $112.61 | 213400 |
| 2024-12-12 | -28.09 | $112.31 | 234400 |
| 2024-12-11 | -2.98 | $114.67 | 104700 |
| 2024-12-10 | -6.52 | $114.15 | 225700 |
| 2024-12-09 | -10.98 | $113.74 | 184214 |
| 2024-12-06 | -14.78 | $112.76 | 82600 |
| 2024-12-05 | -6.89 | $113.39 | 97500 |
| 2024-12-04 | -17.07 | $113.03 | 122000 |
| 2024-12-03 | -27.72 | $112.07 | 170100 |
| 2024-12-02 | -22.51 | $112.54 | 152045 |
| 2024-11-29 | -23.84 | $112.42 | 66007 |
| 2024-11-27 | -21.95 | $112.59 | 119317 |
| 2024-11-26 | -31.60 | $111.72 | 152002 |
| 2024-11-25 | -21.84 | $112.60 | 185800 |
| 2024-11-22 | -32.93 | $111.60 | 121332 |
| 2024-11-21 | -31.56 | $111.97 | 211331 |
| 2024-11-20 | -53.94 | $109.87 | 257900 |
| 2024-11-19 | -56.08 | $109.67 | 165400 |
| 2024-11-18 | -57.14 | $109.57 | 195223 |
| 2024-11-15 | -82.71 | $107.39 | 178429 |
| 2024-11-14 | -85.89 | $107.08 | 456800 |
| 2024-11-13 | -66.46 | $112.13 | 280900 |
| 2024-11-12 | -66.15 | $112.15 | 163800 |
| 2024-11-11 | -70.83 | $111.85 | 114200 |
| 2024-11-08 | -81.75 | $111.15 | 100000 |
| 2024-11-07 | -60.37 | $112.52 | 160700 |
| 2024-11-06 | -60.84 | $112.49 | 198433 |
| 2024-11-05 | -56.16 | $112.79 | 114758 |
| 2024-11-04 | -69.89 | $111.91 | 118400 |
| 2024-11-01 | -77.07 | $111.45 | 110405 |
| 2024-10-31 | -88.68 | $110.71 | 214313 |
| 2024-10-30 | -91.65 | $112.70 | 136405 |
| 2024-10-29 | -56.51 | $114.13 | 98300 |
| 2024-10-28 | -62.65 | $113.88 | 106916 |
| 2024-10-25 | -81.57 | $113.11 | 78903 |
| 2024-10-24 | -55.45 | $114.28 | 127542 |
| 2024-10-23 | -62.65 | $113.97 | 123000 |
| 2024-10-22 | -64.73 | $113.88 | 154100 |
| 2024-10-21 | -59.56 | $114.49 | 104300 |
| 2024-10-18 | -9.68 | $116.25 | 59700 |
| 2024-10-17 | -19.74 | $115.77 | 87100 |
| 2024-10-16 | -42.98 | $114.71 | 101100 |
| 2024-10-15 | -27.19 | $115.43 | 169500 |
| 2024-10-14 | -26.32 | $115.47 | 27813 |
| 2024-10-11 | -30.04 | $115.30 | 107937 |
| 2024-10-10 | -50.00 | $114.39 | 64033 |
| 2024-10-09 | -19.74 | $115.77 | 125818 |
| 2024-10-08 | -48.68 | $114.45 | 73200 |
| 2024-10-07 | -72.59 | $113.36 | 111632 |
| 2024-10-04 | -36.21 | $114.99 | 128808 |
| 2024-10-03 | -12.12 | $116.03 | 201700 |
| 2024-10-02 | -29.17 | $115.13 | 133014 |
| 2024-10-01 | -40.80 | $114.32 | 93410 |
| 2024-09-30 | -29.69 | $114.96 | 83920 |
| 2024-09-27 | -35.87 | $114.22 | 107023 |
| 2024-09-26 | -2.96 | $116.40 | 142900 |
| 2024-09-25 | -40.50 | $113.82 | 65100 |
| 2024-09-24 | -28.07 | $114.53 | 123841 |
| 2024-09-23 | -41.73 | $113.51 | 80011 |
| 2024-09-20 | -47.70 | $112.76 | 197000 |
| 2024-09-19 | -34.37 | $113.83 | 112900 |
| 2024-09-18 | -45.95 | $112.90 | 123328 |
| 2024-09-17 | -24.16 | $114.65 | 168400 |
| 2024-09-16 | -7.15 | $116.00 | 127900 |
| 2024-09-13 | -6.35 | $115.57 | 95100 |
| 2024-09-12 | -3.63 | $115.09 | 66440 |
| 2024-09-11 | -4.47 | $114.89 | 165822 |
| 2024-09-10 | -1.10 | $113.88 | 108412 |
| 2024-09-09 | -6.72 | $113.26 | 186100 |
| 2024-09-06 | -19.78 | $111.98 | 111700 |
| 2024-09-05 | -12.70 | $112.31 | 88119 |
| 2024-09-04 | -4.13 | $113.12 | 117400 |
| 2024-09-03 | -11.41 | $111.90 | 209430 |
| 2024-08-30 | -1.82 | $112.63 | 280900 |
| 2024-08-29 | -11.89 | $111.43 | 101432 |
| 2024-08-28 | -27.49 | $110.76 | 176800 |
| 2024-08-27 | -27.43 | $111.21 | 141100 |
| 2024-08-26 | -39.32 | $109.68 | 102917 |
| 2024-08-23 | -40.48 | $109.53 | 96530 |
| 2024-08-22 | -47.47 | $108.63 | 128800 |
| 2024-08-21 | -34.65 | $110.28 | 102616 |
| 2024-08-20 | -42.42 | $109.28 | 69328 |
| 2024-08-19 | -42.35 | $109.29 | 100942 |
| 2024-08-16 | -46.31 | $108.78 | 127713 |
| 2024-08-15 | -45.61 | $108.87 | 106657 |
| 2024-08-14 | -54.39 | $107.74 | 141600 |
| 2024-08-13 | -57.81 | $107.30 | 106416 |
| 2024-08-12 | -68.76 | $105.89 | 131829 |
| 2024-08-09 | -61.46 | $106.83 | 185000 |
| 2024-08-08 | -74.83 | $105.11 | 330600 |
| 2024-08-07 | -69.54 | $105.79 | 261719 |
| 2024-08-06 | -74.62 | $105.01 | 243600 |
| 2024-08-05 | -58.59 | $106.25 | 145823 |
| 2024-08-02 | -40.23 | $108.91 | 142100 |
| 2024-08-01 | -22.29 | $111.51 | 212636 |
| 2024-07-31 | -5.31 | $113.97 | 355927 |
| 2024-07-30 | -9.34 | $108.72 | 140500 |
| 2024-07-29 | -15.78 | $108.03 | 130200 |
| 2024-07-26 | -8.12 | $108.85 | 172945 |
| 2024-07-25 | -10.58 | $107.88 | 163200 |
| 2024-07-24 | -14.32 | $107.09 | 127628 |
| 2024-07-23 | -6.91 | $107.50 | 100600 |
| 2024-07-22 | -4.73 | $107.50 | 136700 |
| 2024-07-19 | -20.93 | $105.87 | 99004 |
| 2024-07-18 | -15.07 | $106.45 | 126768 |
| 2024-07-17 | -6.30 | $106.97 | 111126 |
| 2024-07-16 | -2.54 | $107.27 | 130600 |
| 2024-07-15 | -20.74 | $104.93 | 112173 |
| 2024-07-12 | -9.79 | $105.88 | 186522 |
| 2024-07-11 | -5.32 | $104.63 | 194004 |
| 2024-07-10 | -2.83 | $102.86 | 276204 |
| 2024-07-09 | -28.66 | $101.51 | 100511 |
| 2024-07-08 | -29.90 | $101.45 | 107800 |
| 2024-07-05 | -30.72 | $101.41 | 133800 |
| 2024-07-03 | -14.64 | $102.19 | 126600 |
| 2024-07-02 | -27.45 | $101.38 | 209100 |
| 2024-07-01 | -77.18 | $99.02 | 85745 |
| 2024-06-28 | -46.28 | $99.81 | 286947 |
| 2024-06-27 | -36.06 | $100.36 | 148200 |
| 2024-06-26 | -38.85 | $100.21 | 167200 |
| 2024-06-25 | -36.54 | $101.73 | 210281 |
| 2024-06-24 | -66.45 | $99.55 | 197606 |
| 2024-06-21 | -74.86 | $99.18 | 204321 |
| 2024-06-20 | -67.63 | $99.83 | 138211 |
| 2024-06-18 | -79.42 | $98.77 | 110600 |
| 2024-06-17 | -64.85 | $100.08 | 113335 |
| 2024-06-14 | -68.74 | $99.73 | 138600 |
| 2024-06-13 | -67.19 | $99.87 | 99013 |
| 2024-06-12 | -56.17 | $100.86 | 103235 |
| 2024-06-11 | -57.17 | $100.77 | 138400 |
| 2024-06-10 | -47.94 | $101.60 | 129700 |
| 2024-06-07 | -51.06 | $101.32 | 139100 |
| 2024-06-06 | -47.27 | $101.66 | 143720 |
| 2024-06-05 | -56.62 | $100.82 | 143000 |
| 2024-06-04 | -72.97 | $99.35 | 143100 |
| 2024-06-03 | -80.42 | $98.68 | 154339 |
| 2024-05-31 | -76.86 | $99.00 | 343319 |
| 2024-05-30 | -96.21 | $98.05 | 230938 |
| 2024-05-29 | -76.69 | $99.89 | 229198 |
| 2024-05-28 | -37.32 | $102.98 | 297300 |
| 2024-05-24 | -21.91 | $104.19 | 190400 |
| 2024-05-23 | -23.69 | $104.05 | 106717 |
| 2024-05-22 | -11.14 | $104.92 | 231423 |
| 2024-05-21 | -9.87 | $105.18 | 159135 |
| 2024-05-20 | -19.10 | $104.71 | 66903 |
| 2024-05-17 | -13.87 | $105.14 | 187000 |
| 2024-05-16 | -22.63 | $104.42 | 125900 |
| 2024-05-15 | -24.70 | $104.25 | 206100 |
| 2024-05-14 | -47.93 | $102.34 | 141312 |
| 2024-05-13 | -55.72 | $101.70 | 175800 |
| 2024-05-10 | -47.93 | $102.34 | 180927 |
| 2024-05-09 | -52.80 | $101.94 | 197800 |
| 2024-05-08 | -35.40 | $103.37 | 211339 |
| 2024-05-07 | -38.69 | $103.10 | 220300 |
| 2024-05-06 | -37.36 | $103.76 | 279501 |
| 2024-05-03 | -38.24 | $103.68 | 181300 |
| 2024-05-02 | -56.12 | $102.11 | 217021 |
| 2024-05-01 | -88.76 | $99.36 | 260908 |
| 2024-04-30 | -95.83 | $101.22 | 255724 |
| 2024-04-29 | -85.47 | $102.14 | 176673 |
| 2024-04-26 | -76.29 | $103.14 | 266418 |
| 2024-04-25 | -77.35 | $103.14 | 180000 |
| 2024-04-24 | -59.94 | $104.90 | 193900 |
| 2024-04-23 | -56.08 | $105.29 | 326520 |
| 2024-04-22 | -51.82 | $105.89 | 200400 |
| 2024-04-19 | -75.79 | $104.01 | 132316 |
| 2024-04-18 | -82.73 | $103.90 | 136561 |
| 2024-04-17 | -79.33 | $104.50 | 267400 |
| 2024-04-16 | -84.09 | $103.66 | 145340 |
| 2024-04-15 | -88.22 | $102.93 | 152940 |
| 2024-04-12 | -94.63 | $104.41 | 178611 |
| 2024-04-11 | -90.89 | $105.54 | 143900 |
| 2024-04-10 | -98.10 | $104.98 | 189328 |
| 2024-04-09 | -87.68 | $107.15 | 115548 |
| 2024-04-08 | -90.22 | $106.81 | 135641 |
| 2024-04-05 | -91.86 | $106.59 | 114947 |
| 2024-04-04 | -99.59 | $106.78 | 145331 |
| 2024-04-03 | -90.74 | $108.31 | 105200 |
| 2024-04-02 | -83.28 | $109.18 | 161600 |
| 2024-04-01 | -76.93 | $109.92 | 119023 |
| 2024-03-28 | -72.04 | $110.49 | 205410 |
| 2024-03-27 | -76.76 | $109.94 | 195622 |
| 2024-03-26 | -81.39 | $109.40 | 166114 |
| 2024-03-25 | -95.29 | $109.58 | 222800 |
| 2024-03-22 | -91.75 | $111.33 | 218426 |
| 2024-03-21 | -97.69 | $114.24 | 217464 |
| 2024-03-20 | -11.27 | $118.20 | 113909 |
| 2024-03-19 | -20.96 | $117.23 | 143500 |
| 2024-03-18 | -38.89 | $115.81 | 103014 |
| 2024-03-15 | -28.28 | $116.65 | 80400 |
| 2024-03-14 | -18.81 | $117.40 | 99433 |
| 2024-03-13 | -5.56 | $118.45 | 127600 |
| 2024-03-12 | -8.44 | $117.93 | 94009 |
| 2024-03-11 | -17.95 | $117.13 | 124439 |
| 2024-03-08 | -19.74 | $116.98 | 83503 |
| 2024-03-07 | -4.64 | $118.25 | 139000 |
| 2024-03-06 | -26.14 | $115.23 | 121300 |
| 2024-03-05 | -33.53 | $114.73 | 112024 |
| 2024-03-04 | -14.03 | $116.05 | 125400 |
| 2024-03-01 | -15.36 | $115.96 | 180428 |
| 2024-02-29 | -28.92 | $114.85 | 169500 |
| 2024-02-28 | -26.77 | $114.80 | 93900 |
| 2024-02-27 | -13.04 | $115.79 | 113315 |
| 2024-02-26 | -16.58 | $115.46 | 134600 |
| 2024-02-23 | -4.04 | $116.20 | 120903 |
| 2024-02-22 | -25.65 | $114.12 | 144936 |
| 2024-02-21 | -58.08 | $111.41 | 169900 |
| 2024-02-20 | -37.69 | $113.05 | 147900 |
| 2024-02-16 | -15.42 | $114.84 | 114329 |
| 2024-02-15 | -3.99 | $115.67 | 89237 |
| 2024-02-14 | -24.85 | $113.52 | 95410 |
| 2024-02-13 | -39.24 | $111.49 | 99700 |
| 2024-02-12 | -22.71 | $113.40 | 175300 |
| 2024-02-09 | -14.34 | $114.37 | 67526 |
| 2024-02-08 | -13.64 | $114.45 | 96701 |
| 2024-02-07 | -36.96 | $111.75 | 73200 |
| 2024-02-06 | -36.10 | $111.51 | 146700 |
| 2024-02-05 | -29.33 | $111.80 | 227800 |
| 2024-02-02 | -0.76 | $115.92 | 167031 |
| 2024-02-01 | -4.05 | $115.10 | 269606 |
| 2024-01-31 | -27.38 | $111.82 | 290500 |
| 2024-01-30 | -2.14 | $111.21 | 173000 |
| 2024-01-29 | -1.11 | $110.50 | 188000 |
| 2024-01-26 | -10.93 | $109.11 | 111900 |
| 2024-01-25 | -6.77 | $109.19 | 138126 |
| 2024-01-24 | -20.30 | $108.09 | 133519 |
| 2024-01-23 | -8.21 | $108.65 | 86418 |
| 2024-01-22 | -8.79 | $108.46 | 106400 |
| 2024-01-19 | -2.28 | $108.48 | 96900 |
| 2024-01-18 | -27.42 | $107.09 | 71500 |
| 2024-01-17 | -49.27 | $105.44 | 96000 |
| 2024-01-16 | -41.46 | $106.03 | 159900 |
| 2024-01-12 | -30.73 | $106.84 | 90820 |
| 2024-01-11 | -32.05 | $106.74 | 108101 |
| 2024-01-10 | -42.65 | $105.94 | 104700 |
| 2024-01-09 | -61.59 | $104.51 | 100700 |
| 2024-01-08 | -63.18 | $104.39 | 122700 |
| 2024-01-05 | -97.73 | $101.84 | 71043 |
| 2024-01-04 | -95.99 | $102.46 | 125942 |
| 2024-01-03 | -93.41 | $102.64 | 116243 |
| 2024-01-02 | -73.84 | $103.91 | 181230 |
| 2023-12-29 | -24.84 | $107.21 | 53300 |
| 2023-12-28 | -23.50 | $107.00 | 156400 |
| 2023-12-27 | -19.03 | $107.39 | 88400 |
| 2023-12-26 | -14.52 | $107.81 | 49131 |
| 2023-12-22 | -23.87 | $106.94 | 191320 |
| 2023-12-21 | -25.38 | $106.80 | 90831 |
| 2023-12-20 | -29.78 | $106.39 | 117268 |
| 2023-12-19 | -7.63 | $108.45 | 205736 |
| 2023-12-18 | -7.47 | $108.28 | 230163 |
| 2023-12-15 | -5.56 | $106.83 | 246905 |
| 2023-12-14 | -5.77 | $106.23 | 224037 |
| 2023-12-13 | -2.19 | $106.10 | 138920 |
| 2023-12-12 | -2.41 | $105.52 | 131200 |
| 2023-12-11 | -9.15 | $104.23 | 143800 |
| 2023-12-08 | -6.14 | $104.13 | 99200 |
| 2023-12-07 | -5.93 | $104.02 | 97310 |
| 2023-12-06 | -10.18 | $103.65 | 175842 |
| 2023-12-05 | -14.93 | $103.17 | 152110 |
| 2023-12-04 | -1.94 | $103.36 | 138265 |
| 2023-12-01 | -3.25 | $102.96 | 127800 |
| 2023-11-30 | -23.90 | $101.63 | 205000 |
| 2023-11-29 | -31.23 | $100.86 | 108328 |
| 2023-11-28 | -29.14 | $100.86 | 170100 |
| 2023-11-27 | -18.26 | $101.27 | 152218 |
| 2023-11-24 | -17.64 | $101.24 | 33900 |
| 2023-11-22 | -15.83 | $101.42 | 51900 |
| 2023-11-21 | -17.44 | $101.26 | 88434 |
| 2023-11-20 | -12.40 | $101.76 | 124006 |
| 2023-11-17 | -18.35 | $101.17 | 123700 |
| 2023-11-16 | -5.58 | $102.37 | 86650 |
| 2023-11-15 | -5.70 | $101.68 | 138423 |
| 2023-11-14 | -15.87 | $100.60 | 219416 |
| 2023-11-13 | -19.11 | $100.31 | 123700 |
| 2023-11-10 | -24.36 | $99.84 | 154008 |
| 2023-11-09 | -28.49 | $99.47 | 139600 |
| 2023-11-08 | -30.73 | $99.27 | 239200 |
| 2023-11-07 | -2.46 | $101.80 | 122614 |
| 2023-11-06 | -0.90 | $101.88 | 161329 |
| 2023-11-03 | -6.67 | $101.05 | 165111 |
| 2023-11-02 | -22.16 | $99.71 | 183037 |
| 2023-11-01 | -54.04 | $96.99 | 146721 |
| 2023-10-31 | -60.84 | $96.41 | 148610 |
| 2023-10-30 | -67.17 | $95.87 | 162518 |
| 2023-10-27 | -94.84 | $93.51 | 205929 |
| 2023-10-26 | -94.87 | $94.21 | 268500 |
| 2023-10-25 | -98.82 | $95.72 | 160700 |
| 2023-10-24 | -63.01 | $98.33 | 135548 |
| 2023-10-23 | -52.22 | $98.89 | 176700 |
| 2023-10-20 | -78.61 | $97.52 | 102127 |
| 2023-10-19 | -60.89 | $98.44 | 121801 |
| 2023-10-18 | -59.89 | $98.56 | 135648 |
| 2023-10-17 | -66.14 | $98.97 | 69704 |
| 2023-10-16 | -64.50 | $99.14 | 123800 |
| 2023-10-13 | -78.74 | $98.06 | 179511 |
| 2023-10-12 | -61.73 | $99.46 | 89503 |
| 2023-10-11 | -36.01 | $101.51 | 138146 |
| 2023-10-10 | -66.25 | $99.10 | 124447 |
| 2023-10-09 | -59.10 | $99.67 | 57133 |
| 2023-10-06 | -63.24 | $99.34 | 74418 |
| 2023-10-05 | -76.04 | $98.32 | 109900 |
| 2023-10-04 | -80.18 | $97.99 | 95331 |
| 2023-10-03 | -96.74 | $96.67 | 204302 |
| 2023-10-02 | -94.41 | $97.96 | 141300 |
| 2023-09-29 | -88.08 | $98.49 | 147800 |
| 2023-09-28 | -84.58 | $98.78 | 336229 |
| 2023-09-27 | -86.83 | $98.63 | 124622 |
| 2023-09-26 | -76.27 | $99.40 | 124430 |
| 2023-09-25 | -81.55 | $100.32 | 109128 |
| 2023-09-22 | -81.72 | $100.31 | 87305 |
| 2023-09-21 | -97.72 | $99.40 | 176700 |
| 2023-09-20 | -48.97 | $102.58 | 63515 |
| 2023-09-19 | -39.66 | $102.87 | 107800 |
| 2023-09-18 | -29.27 | $103.35 | 106733 |
| 2023-09-15 | -15.53 | $103.91 | 151800 |
| 2023-09-14 | -12.13 | $104.14 | 76400 |
| 2023-09-13 | -29.14 | $102.99 | 90400 |
| 2023-09-12 | -28.70 | $103.02 | 60105 |
| 2023-09-11 | -21.01 | $103.54 | 124300 |
| 2023-09-08 | -43.49 | $102.02 | 100700 |
| 2023-09-07 | -44.97 | $101.92 | 96000 |
| 2023-09-06 | -41.27 | $102.17 | 88641 |
| 2023-09-05 | -34.91 | $102.60 | 104402 |
| 2023-09-01 | -16.27 | $103.86 | 84433 |
| 2023-08-31 | -12.13 | $104.14 | 124000 |
| 2023-08-30 | -16.09 | $103.84 | 90700 |
| 2023-08-29 | -9.70 | $103.68 | 115334 |
| 2023-08-28 | -35.77 | $102.04 | 89900 |
| 2023-08-25 | -44.52 | $101.49 | 69000 |
| 2023-08-24 | -59.62 | $100.54 | 105900 |
| 2023-08-23 | -40.57 | $101.58 | 87500 |
| 2023-08-22 | -56.24 | $100.01 | 89200 |
| 2023-08-21 | -47.83 | $100.65 | 94121 |
| 2023-08-18 | -61.89 | $99.58 | 109800 |
| 2023-08-17 | -70.76 | $99.51 | 74600 |
| 2023-08-16 | -63.05 | $100.66 | 85600 |
| 2023-08-15 | -60.56 | $101.01 | 76900 |
| 2023-08-14 | -42.44 | $103.00 | 87218 |
| 2023-08-11 | -42.17 | $103.03 | 91542 |
| 2023-08-10 | -49.27 | $102.25 | 109727 |
| 2023-08-09 | -55.10 | $101.61 | 87616 |
| 2023-08-08 | -64.12 | $100.62 | 129500 |
| 2023-08-07 | -70.22 | $99.95 | 64200 |
| 2023-08-04 | -74.32 | $99.50 | 140142 |
| 2023-08-03 | -78.87 | $99.00 | 153714 |
| 2023-08-02 | -74.77 | $99.45 | 281621 |
| 2023-08-01 | -59.84 | $101.09 | 240000 |
| 2023-07-31 | -55.28 | $101.59 | 206147 |
| 2023-07-28 | -77.60 | $99.14 | 168418 |
| 2023-07-27 | -83.79 | $98.46 | 228500 |
| 2023-07-26 | -88.34 | $97.96 | 407200 |
| 2023-07-25 | -75.04 | $102.85 | 152413 |
| 2023-07-24 | -78.69 | $102.60 | 146409 |
| 2023-07-21 | -85.69 | $101.97 | 180615 |
| 2023-07-20 | -27.71 | $105.82 | 74808 |
| 2023-07-19 | -5.98 | $107.26 | 112646 |
| 2023-07-18 | -5.30 | $107.23 | 123236 |
| 2023-07-17 | -15.43 | $106.56 | 118700 |
| 2023-07-14 | -7.21 | $107.02 | 97526 |
| 2023-07-13 | -3.19 | $106.44 | 96349 |
| 2023-07-12 | -30.84 | $104.67 | 153300 |
| 2023-07-11 | -34.02 | $104.50 | 111813 |
| 2023-07-10 | -43.55 | $103.99 | 123943 |
| 2023-07-07 | -45.23 | $103.90 | 105500 |
| 2023-07-06 | -56.45 | $103.30 | 188849 |
| 2023-07-05 | -28.79 | $104.78 | 153700 |
| 2023-07-03 | -27.48 | $104.85 | 37100 |
| 2023-06-30 | -16.64 | $105.43 | 116412 |
| 2023-06-29 | -45.98 | $103.86 | 69905 |
| 2023-06-28 | -56.64 | $103.29 | 107945 |
| 2023-06-27 | -59.07 | $103.16 | 122712 |
| 2023-06-26 | -89.16 | $101.55 | 97901 |
| 2023-06-23 | -87.29 | $101.65 | 132247 |
| 2023-06-22 | -74.96 | $102.13 | 122742 |
| 2023-06-21 | -62.79 | $102.81 | 190000 |
| 2023-06-20 | -59.03 | $103.02 | 123100 |
| 2023-06-16 | -31.13 | $104.58 | 185600 |
| 2023-06-15 | -15.11 | $105.17 | 134609 |
| 2023-06-14 | -21.80 | $104.82 | 162100 |
| 2023-06-13 | -26.39 | $104.58 | 109600 |
| 2023-06-12 | -32.31 | $104.27 | 141240 |
| 2023-06-09 | -39.77 | $103.88 | 108427 |
| 2023-06-08 | -47.61 | $103.47 | 144300 |
| 2023-06-07 | -38.24 | $103.96 | 89000 |
| 2023-06-06 | -4.17 | $105.33 | 117500 |
| 2023-06-05 | -20.67 | $104.48 | 134426 |
| 2023-06-02 | -1.57 | $105.43 | 146127 |
| 2023-06-01 | -20.90 | $103.81 | 123523 |
| 2023-05-31 | -27.93 | $103.39 | 242200 |
| 2023-05-30 | -45.99 | $102.31 | 122800 |
| 2023-05-26 | -30.10 | $103.26 | 107319 |
| 2023-05-25 | -50.50 | $102.04 | 157516 |
| 2023-05-24 | -66.39 | $101.09 | 120700 |
| 2023-05-23 | -45.78 | $101.91 | 198100 |
| 2023-05-22 | -9.06 | $104.36 | 58900 |
| 2023-05-19 | -3.36 | $104.80 | 121001 |
| 2023-05-18 | -6.16 | $104.19 | 82100 |
| 2023-05-17 | -2.48 | $104.02 | 100817 |
| 2023-05-16 | -2.77 | $104.00 | 117426 |
| 2023-05-15 | -6.82 | $103.48 | 105400 |
| 2023-05-12 | -13.61 | $102.66 | 121800 |
| 2023-05-11 | -11.66 | $102.56 | 108336 |
| 2023-05-10 | -7.77 | $102.79 | 141548 |
| 2023-05-09 | -19.59 | $102.09 | 148227 |
| 2023-05-08 | -29.71 | $101.39 | 104600 |
| 2023-05-05 | -34.52 | $100.44 | 116800 |
| 2023-05-04 | -48.77 | $99.28 | 251316 |
| 2023-05-03 | -12.78 | $102.21 | 162928 |
| 2023-05-02 | -8.06 | $102.18 | 158740 |
| 2023-05-01 | -6.50 | $102.30 | 112125 |
| 2023-04-28 | -11.20 | $101.41 | 172715 |
| 2023-04-27 | -3.13 | $101.25 | 244000 |
| 2023-04-26 | -2.27 | $101.31 | 346834 |
| 2023-04-25 | -45.71 | $97.41 | 165400 |
| 2023-04-24 | -27.35 | $98.63 | 144413 |
| 2023-04-21 | -18.10 | $99.18 | 109000 |
| 2023-04-20 | -28.34 | $98.19 | 89725 |
| 2023-04-19 | -26.58 | $98.36 | 114402 |
| 2023-04-18 | -20.04 | $98.96 | 146700 |
| 2023-04-17 | -12.90 | $99.63 | 133649 |
| 2023-04-14 | -0.78 | $100.85 | 150318 |
| 2023-04-13 | -1.10 | $100.44 | 172344 |
| 2023-04-12 | -10.97 | $98.56 | 162400 |
| 2023-04-11 | -17.23 | $97.87 | 182100 |
| 2023-04-10 | -23.21 | $97.21 | 148000 |
| 2023-04-06 | -30.46 | $96.41 | 238100 |
| 2023-04-05 | -23.84 | $97.14 | 137429 |
| 2023-04-04 | -16.77 | $97.92 | 169400 |
| 2023-04-03 | -0.88 | $97.78 | 246400 |
| 2023-03-31 | -1.95 | $96.27 | 130800 |
| 2023-03-30 | -8.85 | $95.02 | 132648 |
| 2023-03-29 | -26.56 | $93.80 | 147400 |
| 2023-03-28 | -27.58 | $93.73 | 249121 |
| 2023-03-27 | -1.00 | $93.69 | 268336 |
| 2023-03-24 | -17.01 | $92.79 | 134935 |
| 2023-03-23 | -27.46 | $92.28 | 203807 |
| 2023-03-22 | -33.33 | $91.48 | 222183 |
| 2023-03-21 | -29.20 | $91.65 | 105443 |
| 2023-03-20 | -13.72 | $92.20 | 184424 |
| 2023-03-17 | -51.50 | $91.00 | 114422 |
| 2023-03-16 | -34.02 | $91.96 | 138500 |
| 2023-03-15 | -88.76 | $89.34 | 178218 |
| 2023-03-14 | -28.80 | $92.56 | 170200 |
| 2023-03-13 | -58.80 | $91.06 | 231609 |
| 2023-03-10 | -84.60 | $89.77 | 158806 |
| 2023-03-09 | -74.80 | $90.26 | 138032 |
| 2023-03-08 | -77.40 | $90.13 | 99129 |
| 2023-03-07 | -88.60 | $89.57 | 132321 |
| 2023-03-06 | -60.80 | $90.96 | 218032 |
| 2023-03-03 | -36.92 | $91.77 | 250516 |
| 2023-03-02 | -55.46 | $90.65 | 104324 |
| 2023-03-01 | -50.52 | $90.15 | 197100 |
| 2023-02-28 | -48.08 | $89.62 | 228800 |
| 2023-02-27 | -40.21 | $90.08 | 103073 |
| 2023-02-24 | -35.69 | $90.52 | 103939 |
| 2023-02-23 | -28.72 | $91.20 | 132737 |
| 2023-02-22 | -24.10 | $91.65 | 75601 |
| 2023-02-21 | -19.79 | $92.07 | 167400 |
| 2023-02-17 | -6.87 | $93.33 | 243300 |
| 2023-02-16 | -13.23 | $92.71 | 162323 |
| 2023-02-15 | -2.87 | $93.72 | 94800 |
| 2023-02-14 | -10.20 | $92.79 | 128511 |
| 2023-02-13 | -3.47 | $93.43 | 129218 |
| 2023-02-10 | -5.35 | $92.74 | 174000 |
| 2023-02-09 | -9.59 | $91.89 | 107123 |
| 2023-02-08 | -3.45 | $91.81 | 134900 |
| 2023-02-07 | -1.21 | $91.58 | 175600 |
| 2023-02-06 | -8.69 | $90.87 | 175800 |
| 2023-02-03 | -5.03 | $91.09 | 209724 |
| 2023-02-02 | -30.92 | $88.98 | 209428 |
| 2023-02-01 | -26.63 | $89.33 | 488943 |
| 2023-01-31 | -49.90 | $85.82 | 193014 |
| 2023-01-30 | -64.50 | $85.10 | 147019 |
| 2023-01-27 | -67.75 | $84.94 | 131400 |
| 2023-01-26 | -53.96 | $85.62 | 121746 |
| 2023-01-25 | -58.22 | $85.41 | 172803 |
| 2023-01-24 | -10.55 | $87.76 | 78800 |
| 2023-01-23 | -9.09 | $87.55 | 97118 |
| 2023-01-20 | -15.15 | $87.27 | 58941 |
| 2023-01-19 | -35.28 | $86.34 | 76539 |
| 2023-01-18 | -33.77 | $86.41 | 183000 |
| 2023-01-17 | -18.00 | $86.95 | 145200 |
| 2023-01-13 | -23.49 | $86.64 | 65900 |
| 2023-01-12 | -30.12 | $86.97 | 94033 |
| 2023-01-11 | -54.86 | $85.95 | 47824 |
| 2023-01-10 | -66.15 | $85.30 | 79500 |
| 2023-01-09 | -63.89 | $85.43 | 109622 |
| 2023-01-06 | -76.56 | $84.70 | 122713 |
| 2023-01-05 | -98.53 | $84.41 | 89200 |
| 2023-01-04 | -55.14 | $86.48 | 136101 |
| 2023-01-03 | -63.10 | $86.10 | 118200 |
| 2022-12-30 | -62.47 | $86.13 | 95800 |
| 2022-12-29 | -59.12 | $86.29 | 54600 |
| 2022-12-28 | -88.47 | $84.89 | 106209 |
| 2022-12-27 | -60.20 | $86.16 | 38600 |
| 2022-12-23 | -64.90 | $85.93 | 90100 |
| 2022-12-22 | -72.65 | $85.55 | 164600 |
| 2022-12-21 | -49.39 | $86.69 | 124517 |
| 2022-12-20 | -71.84 | $85.59 | 192300 |
| 2022-12-19 | -79.64 | $85.08 | 421020 |
| 2022-12-16 | -72.53 | $85.44 | 126517 |
| 2022-12-15 | -60.71 | $85.68 | 98005 |
| 2022-12-14 | -29.73 | $87.43 | 108500 |
| 2022-12-13 | -21.64 | $87.87 | 167700 |
| 2022-12-12 | -32.82 | $86.98 | 144500 |
| 2022-12-09 | -61.79 | $85.10 | 78000 |
| 2022-12-08 | -44.70 | $86.03 | 137600 |
| 2022-12-07 | -34.90 | $85.47 | 88300 |
| 2022-12-06 | -38.73 | $85.07 | 112000 |
| 2022-12-05 | -21.76 | $86.84 | 140904 |
| 2022-12-02 | -9.49 | $88.12 | 110801 |
| 2022-12-01 | -3.18 | $88.73 | 102705 |
| 2022-11-30 | -1.07 | $87.31 | 287616 |
| 2022-11-29 | -7.93 | $85.06 | 122310 |
| 2022-11-28 | -11.54 | $84.75 | 132100 |
| 2022-11-25 | -2.68 | $85.51 | 28704 |
| 2022-11-23 | -5.59 | $85.26 | 96917 |
| 2022-11-22 | -1.98 | $85.57 | 114400 |
| 2022-11-21 | -14.45 | $84.50 | 98100 |
| 2022-11-18 | -4.26 | $85.36 | 75500 |
| 2022-11-17 | -9.74 | $84.76 | 117817 |
| 2022-11-16 | -10.14 | $84.72 | 148222 |
| 2022-11-15 | -11.49 | $84.58 | 177633 |
| 2022-11-14 | -30.79 | $82.63 | 169900 |
| 2022-11-11 | -2.28 | $85.51 | 141100 |
| 2022-11-10 | -0.37 | $85.46 | 192900 |
| 2022-11-09 | -19.52 | $80.35 | 172100 |
| 2022-11-08 | -17.74 | $80.53 | 109900 |
| 2022-11-07 | -20.81 | $80.22 | 129500 |
| 2022-11-04 | -29.44 | $79.35 | 175800 |
| 2022-11-03 | -43.71 | $77.91 | 148735 |
| 2022-11-02 | -37.56 | $78.53 | 143327 |
| 2022-11-01 | -19.72 | $80.33 | 147000 |
| 2022-10-31 | -18.34 | $80.47 | 124300 |
| 2022-10-28 | -0.79 | $82.24 | 161500 |
| 2022-10-27 | -12.61 | $80.48 | 112700 |
| 2022-10-26 | -5.51 | $81.15 | 137760 |
| 2022-10-25 | -12.43 | $79.77 | 170100 |
| 2022-10-24 | -21.25 | $79.01 | 219516 |
| 2022-10-21 | -37.51 | $77.61 | 77200 |
| 2022-10-20 | -55.98 | $76.02 | 92500 |
| 2022-10-19 | -52.50 | $76.32 | 77910 |
| 2022-10-18 | -41.58 | $77.26 | 159316 |
| 2022-10-17 | -44.72 | $76.99 | 127300 |
| 2022-10-14 | -69.80 | $74.83 | 121714 |
| 2022-10-13 | -49.01 | $76.62 | 142919 |
| 2022-10-12 | -89.55 | $74.50 | 118624 |
| 2022-10-11 | -85.31 | $74.80 | 176800 |
| 2022-10-10 | -83.12 | $74.96 | 67800 |
| 2022-10-07 | -81.05 | $75.32 | 126700 |
| 2022-10-06 | -69.50 | $76.27 | 159900 |
| 2022-10-05 | -35.48 | $79.07 | 220200 |
| 2022-10-04 | -22.11 | $80.17 | 259337 |
| 2022-10-03 | -47.87 | $78.05 | 190300 |
| 2022-09-30 | -82.02 | $75.24 | 269200 |
| 2022-09-29 | -81.05 | $75.32 | 117436 |
| 2022-09-28 | -59.66 | $77.08 | 184200 |
| 2022-09-27 | -98.52 | $74.01 | 164500 |
| 2022-09-26 | -92.96 | $74.86 | 201000 |
| 2022-09-23 | -94.95 | $74.82 | 121724 |
| 2022-09-22 | -97.98 | $75.69 | 92900 |
| 2022-09-21 | -99.72 | $76.41 | 86508 |
| 2022-09-20 | -91.44 | $77.17 | 93000 |
| 2022-09-19 | -79.72 | $78.30 | 104248 |
| 2022-09-16 | -82.69 | $78.26 | 195261 |
| 2022-09-15 | -90.49 | $77.80 | 88300 |
| 2022-09-14 | -83.42 | $78.59 | 79900 |
| 2022-09-13 | -81.42 | $78.89 | 73509 |
| 2022-09-12 | -53.22 | $81.82 | 148544 |
| 2022-09-09 | -64.77 | $80.62 | 116900 |
| 2022-09-08 | -82.96 | $78.73 | 105600 |
| 2022-09-07 | -82.19 | $78.81 | 101227 |
| 2022-09-06 | -96.05 | $77.37 | 115200 |
| 2022-09-02 | -90.22 | $78.03 | 117418 |
| 2022-09-01 | -91.48 | $77.90 | 146200 |
| 2022-08-31 | -98.91 | $79.20 | 114100 |
| 2022-08-30 | -99.03 | $79.19 | 62403 |
| 2022-08-29 | -87.26 | $80.16 | 114900 |
| 2022-08-26 | -98.06 | $80.28 | 161606 |
| 2022-08-25 | -76.98 | $82.97 | 91600 |
| 2022-08-24 | -95.25 | $81.93 | 73306 |
| 2022-08-23 | -91.93 | $82.45 | 63800 |
| 2022-08-22 | -80.00 | $82.79 | 102726 |
| 2022-08-19 | -68.07 | $83.47 | 111619 |
| 2022-08-18 | -32.11 | $85.52 | 79333 |
| 2022-08-17 | -25.26 | $85.91 | 76500 |
| 2022-08-16 | -1.05 | $87.29 | 92800 |
| 2022-08-15 | -15.83 | $86.33 | 64500 |
| 2022-08-12 | -15.11 | $86.37 | 49100 |
| 2022-08-11 | -28.65 | $85.60 | 71841 |
| 2022-08-10 | -13.58 | $86.27 | 126800 |
| 2022-08-09 | -39.22 | $84.41 | 104300 |
| 2022-08-08 | -12.45 | $86.29 | 97231 |
| 2022-08-05 | -10.69 | $86.42 | 82000 |
| 2022-08-04 | -1.62 | $87.09 | 105848 |
| 2022-08-03 | -9.30 | $86.06 | 84400 |
| 2022-08-02 | -16.18 | $85.47 | 105700 |
| 2022-08-01 | -7.43 | $85.61 | 95800 |
| 2022-07-29 | -6.19 | $85.72 | 133138 |
| 2022-07-28 | -12.84 | $85.13 | 162209 |
| 2022-07-27 | -11.94 | $85.21 | 183100 |
| 2022-07-26 | -36.37 | $83.04 | 158704 |
| 2022-07-25 | -22.75 | $84.25 | 325200 |
| 2022-07-22 | -22.07 | $84.31 | 130000 |
| 2022-07-21 | -3.48 | $85.55 | 92900 |
| 2022-07-20 | -2.22 | $84.62 | 90500 |
| 2022-07-19 | -10.59 | $83.72 | 154646 |
| 2022-07-18 | -3.99 | $82.90 | 170800 |
| 2022-07-15 | -12.58 | $81.75 | 141000 |
| 2022-07-14 | -5.92 | $82.03 | 173500 |
| 2022-07-13 | -3.87 | $82.21 | 187700 |
| 2022-07-12 | -10.84 | $81.33 | 285400 |
| 2022-07-11 | -22.98 | $80.23 | 137800 |
| 2022-07-08 | -14.99 | $82.04 | 101034 |
| 2022-07-07 | -28.46 | $81.68 | 121600 |
| 2022-07-06 | -36.26 | $81.16 | 153300 |
| 2022-07-05 | -57.75 | $79.05 | 160900 |
| 2022-07-01 | -49.36 | $80.10 | 53000 |
| 2022-06-30 | -52.88 | $79.66 | 165006 |
| 2022-06-29 | -55.51 | $79.33 | 101108 |
| 2022-06-28 | -52.48 | $79.71 | 202640 |
| 2022-06-27 | -47.68 | $80.31 | 116900 |
| 2022-06-24 | -46.73 | $80.43 | 218530 |
| 2022-06-23 | -67.01 | $77.89 | 167942 |
| 2022-06-22 | -82.43 | $75.96 | 122823 |
| 2022-06-21 | -79.87 | $76.28 | 152707 |
| 2022-06-17 | -88.74 | $75.17 | 243914 |
| 2022-06-16 | -96.89 | $74.15 | 183000 |
| 2022-06-15 | -87.39 | $76.09 | 134348 |
| 2022-06-14 | -96.31 | $75.05 | 150400 |
| 2022-06-13 | -97.40 | $76.16 | 147299 |
| 2022-06-10 | -90.74 | $78.83 | 188300 |
| 2022-06-09 | -47.96 | $81.82 | 89908 |
| 2022-06-08 | -29.35 | $83.55 | 81200 |
| 2022-06-07 | -16.13 | $84.78 | 92203 |
| 2022-06-06 | -9.46 | $85.40 | 105948 |
| 2022-06-03 | -20.41 | $84.35 | 123129 |
| 2022-06-02 | -8.42 | $85.46 | 125708 |
| 2022-06-01 | -15.87 | $84.77 | 116400 |
| 2022-05-31 | -8.55 | $85.43 | 286800 |
| 2022-05-27 | -4.89 | $85.35 | 209600 |
| 2022-05-26 | -21.43 | $82.92 | 178631 |
| 2022-05-25 | -20.90 | $82.96 | 111823 |
| 2022-05-24 | -18.92 | $83.11 | 146800 |
| 2022-05-23 | -1.72 | $84.41 | 108500 |
| 2022-05-20 | -5.28 | $83.44 | 262104 |
| 2022-05-19 | -10.33 | $82.71 | 185249 |
| 2022-05-18 | -42.28 | $80.72 | 176441 |
| 2022-05-17 | -25.00 | $81.84 | 152000 |
| 2022-05-16 | -28.55 | $81.61 | 156800 |
| 2022-05-13 | -40.12 | $80.86 | 196900 |
| 2022-05-12 | -87.19 | $77.81 | 260800 |
| 2022-05-11 | -95.75 | $77.83 | 245210 |
| 2022-05-10 | -87.67 | $78.34 | 206802 |
| 2022-05-09 | -84.21 | $78.82 | 206900 |
| 2022-05-06 | -76.30 | $79.50 | 209800 |
| 2022-05-05 | -89.85 | $79.39 | 156000 |
| 2022-05-04 | -23.84 | $82.38 | 157000 |
| 2022-05-03 | -38.63 | $81.71 | 203343 |
| 2022-05-02 | -80.57 | $79.81 | 167900 |
| 2022-04-29 | -82.16 | $79.73 | 222700 |
| 2022-04-28 | -48.46 | $81.26 | 187700 |
| 2022-04-27 | -67.84 | $80.38 | 253600 |
| 2022-04-26 | -87.67 | $79.48 | 249124 |
| 2022-04-25 | -55.07 | $80.96 | 205000 |
| 2022-04-22 | -73.13 | $80.14 | 154100 |
| 2022-04-21 | -19.60 | $82.57 | 177226 |
| 2022-04-20 | -30.15 | $81.70 | 105800 |
| 2022-04-19 | -41.71 | $81.24 | 138100 |
| 2022-04-18 | -77.14 | $79.83 | 220600 |
| 2022-04-14 | -67.34 | $80.38 | 84029 |
| 2022-04-13 | -46.53 | $81.31 | 231620 |
| 2022-04-12 | -62.86 | $80.58 | 140300 |
| 2022-04-11 | -62.14 | $80.60 | 139427 |
| 2022-04-08 | -48.33 | $81.22 | 132932 |
| 2022-04-07 | -40.53 | $81.57 | 160814 |
| 2022-04-06 | -33.41 | $81.89 | 186546 |
| 2022-04-05 | -12.69 | $82.82 | 247540 |
| 2022-04-04 | -47.41 | $80.74 | 145541 |
| 2022-04-01 | -72.99 | $79.31 | 244708 |
| 2022-03-31 | -63.69 | $79.83 | 151243 |
| 2022-03-30 | -42.58 | $81.01 | 169805 |
| 2022-03-29 | -42.22 | $81.03 | 135544 |
| 2022-03-28 | -49.20 | $80.64 | 128742 |
| 2022-03-25 | -52.77 | $80.44 | 194339 |
| 2022-03-24 | -42.40 | $81.02 | 277200 |
| 2022-03-23 | -58.14 | $79.82 | 187300 |
| 2022-03-22 | -29.64 | $81.57 | 211200 |
| 2022-03-21 | -17.26 | $82.33 | 221221 |
| 2022-03-18 | -20.18 | $82.63 | 156800 |
| 2022-03-17 | -22.10 | $82.82 | 125941 |
| 2022-03-16 | -47.16 | $81.53 | 182313 |
| 2022-03-15 | -72.89 | $79.59 | 176800 |
| 2022-03-14 | -68.02 | $80.01 | 120219 |
| 2022-03-11 | -63.80 | $80.62 | 194919 |
| 2022-03-10 | -60.49 | $81.30 | 233229 |
| 2022-03-09 | -65.14 | $80.90 | 194546 |
| 2022-03-08 | -90.83 | $78.21 | 621521 |
| 2022-03-07 | -77.07 | $79.66 | 228240 |
| 2022-03-04 | -66.03 | $80.82 | 165518 |
| 2022-03-03 | -49.10 | $82.60 | 184232 |
| 2022-03-02 | -54.66 | $82.60 | 163610 |
| 2022-03-01 | -68.05 | $81.02 | 179600 |
| 2022-02-28 | -60.08 | $81.96 | 117100 |
| 2022-02-25 | -55.85 | $82.46 | 153715 |
| 2022-02-24 | -64.41 | $81.45 | 229411 |
| 2022-02-23 | -99.33 | $80.10 | 161100 |
| 2022-02-22 | -85.89 | $81.56 | 178347 |
| 2022-02-18 | -69.39 | $82.77 | 182300 |
| 2022-02-17 | -64.31 | $83.23 | 142600 |
| 2022-02-16 | -43.76 | $85.09 | 212213 |
| 2022-02-15 | -49.28 | $84.59 | 196912 |
| 2022-02-14 | -55.25 | $84.05 | 192230 |
| 2022-02-11 | -57.02 | $83.89 | 160800 |
| 2022-02-10 | -32.27 | $86.13 | 152234 |
| 2022-02-09 | -15.03 | $87.69 | 124600 |
| 2022-02-08 | -37.57 | $85.65 | 231224 |
| 2022-02-07 | -20.00 | $87.24 | 159200 |
| 2022-02-04 | -17.79 | $87.44 | 234146 |
| 2022-02-03 | -29.94 | $86.34 | 216500 |
| 2022-02-02 | -5.08 | $88.59 | 405600 |
| 2022-02-01 | -31.02 | $86.16 | 417432 |
| 2022-01-31 | -39.87 | $85.37 | 453737 |
| 2022-01-28 | -70.19 | $82.68 | 184345 |
| 2022-01-27 | -93.44 | $80.59 | 174100 |
| 2022-01-26 | -89.27 | $80.97 | 185300 |
| 2022-01-25 | -91.26 | $80.79 | 246129 |
| 2022-01-24 | -62.50 | $83.39 | 228139 |
| 2022-01-21 | -62.43 | $83.54 | 208200 |
| 2022-01-20 | -51.87 | $84.47 | 219500 |
| 2022-01-19 | -47.33 | $84.87 | 307509 |
| 2022-01-18 | -27.24 | $86.64 | 433800 |
| 2022-01-14 | -38.14 | $85.68 | 297200 |
| 2022-01-13 | -46.08 | $84.98 | 261012 |
| 2022-01-12 | -57.55 | $83.97 | 260812 |
| 2022-01-11 | -68.33 | $83.02 | 370400 |
| 2022-01-10 | -65.72 | $83.25 | 260208 |
| 2022-01-07 | -86.54 | $84.09 | 227619 |
| 2022-01-06 | -64.51 | $85.35 | 175004 |
| 2022-01-05 | -58.22 | $85.71 | 213600 |
| 2022-01-04 | -15.21 | $88.17 | 146400 |
| 2022-01-03 | -5.94 | $88.70 | 67800 |
| 2021-12-31 | -9.44 | $88.50 | 102517 |
| 2021-12-30 | -12.59 | $88.32 | 100600 |
| 2021-12-29 | -9.97 | $88.47 | 135800 |
| 2021-12-28 | -5.51 | $88.64 | 78600 |
| 2021-12-27 | -0.52 | $88.75 | 92000 |
| 2021-12-23 | -16.27 | $87.25 | 73800 |
| 2021-12-22 | -20.78 | $87.02 | 68400 |
| 2021-12-21 | -39.02 | $86.09 | 149200 |
| 2021-12-20 | -71.18 | $84.45 | 161104 |
| 2021-12-17 | -63.14 | $84.86 | 316140 |
| 2021-12-16 | -77.84 | $84.11 | 387342 |
| 2021-12-15 | -53.92 | $85.33 | 168231 |
| 2021-12-14 | -85.71 | $83.78 | 264800 |
| 2021-12-13 | -48.91 | $86.26 | 346537 |
| 2021-12-10 | -63.28 | $85.51 | 150900 |
| 2021-12-09 | -80.61 | $84.37 | 106146 |
| 2021-12-08 | -66.22 | $86.28 | 223000 |
| 2021-12-07 | -64.18 | $86.48 | 487500 |
| 2021-12-06 | -66.12 | $86.29 | 155000 |
| 2021-12-03 | -79.94 | $84.94 | 159100 |
| 2021-12-02 | -69.81 | $85.93 | 148600 |
| 2021-12-01 | -93.35 | $83.63 | 295700 |
| 2021-11-30 | -94.88 | $83.48 | 304900 |
| 2021-11-29 | -91.13 | $84.22 | 148437 |
| 2021-11-26 | -97.95 | $83.69 | 146701 |
| 2021-11-24 | -89.54 | $85.39 | 124600 |
| 2021-11-23 | -86.98 | $85.60 | 151146 |
| 2021-11-22 | -99.22 | $85.12 | 173819 |
| 2021-11-19 | -85.52 | $86.21 | 421347 |
| 2021-11-18 | -90.74 | $86.24 | 709700 |
| 2021-11-17 | -92.24 | $86.12 | 389728 |
| 2021-11-16 | -98.89 | $86.80 | 597700 |
| 2021-11-15 | -88.71 | $88.35 | 240445 |
| 2021-11-12 | -77.58 | $89.05 | 134900 |
| 2021-11-11 | -77.27 | $89.07 | 119229 |
| 2021-11-10 | -96.03 | $87.89 | 163500 |
| 2021-11-09 | -25.00 | $92.23 | 128400 |
| 2021-11-08 | -41.04 | $91.00 | 101200 |
| 2021-11-05 | -37.11 | $91.28 | 167826 |
| 2021-11-04 | -53.50 | $90.11 | 100320 |
| 2021-11-03 | -47.95 | $90.31 | 49639 |
| 2021-11-02 | -39.07 | $90.14 | 222711 |
| 2021-11-01 | -46.91 | $89.22 | 102000 |
| 2021-10-29 | -45.22 | $89.39 | 225914 |
| 2021-10-28 | -40.64 | $89.85 | 93200 |
| 2021-10-27 | -47.41 | $89.17 | 82900 |
| 2021-10-26 | -27.99 | $91.12 | 76400 |
| 2021-10-25 | -16.43 | $92.28 | 77600 |
| 2021-10-22 | -14.54 | $92.47 | 97822 |
| 2021-10-21 | -11.55 | $92.77 | 58900 |
| 2021-10-20 | -9.56 | $92.97 | 144616 |
| 2021-10-19 | -0.98 | $91.95 | 92900 |
| 2021-10-18 | -15.15 | $90.78 | 82600 |
| 2021-10-15 | -18.35 | $90.52 | 78200 |
| 2021-10-14 | -23.65 | $90.09 | 81000 |
| 2021-10-13 | -38.30 | $88.90 | 113843 |
| 2021-10-12 | -63.18 | $86.88 | 85500 |
| 2021-10-11 | -58.13 | $87.29 | 47034 |
| 2021-10-08 | -52.96 | $87.71 | 147404 |
| 2021-10-07 | -57.51 | $87.34 | 97409 |
| 2021-10-06 | -75.99 | $85.84 | 162900 |
| 2021-10-05 | -84.48 | $85.15 | 189411 |
| 2021-10-04 | -87.20 | $85.08 | 136000 |
| 2021-10-01 | -84.76 | $85.46 | 230300 |
| 2021-09-30 | -97.88 | $84.76 | 157600 |
| 2021-09-29 | -99.32 | $85.79 | 145822 |
| 2021-09-28 | -94.44 | $86.61 | 242100 |
| 2021-09-27 | -36.34 | $90.60 | 96800 |
| 2021-09-24 | -16.47 | $91.94 | 96100 |
| 2021-09-23 | -21.81 | $91.52 | 364600 |
| 2021-09-22 | -48.30 | $89.65 | 100100 |
| 2021-09-21 | -63.31 | $88.59 | 129222 |
| 2021-09-20 | -68.70 | $88.21 | 659800 |
| 2021-09-17 | -70.82 | $88.06 | 258300 |
| 2021-09-16 | -60.06 | $88.82 | 98400 |
| 2021-09-15 | -46.32 | $89.79 | 99101 |
| 2021-09-14 | -50.00 | $89.53 | 201221 |
| 2021-09-13 | -28.05 | $91.08 | 104000 |
| 2021-09-10 | -29.60 | $90.97 | 350700 |
| 2021-09-09 | -29.75 | $90.96 | 134543 |
| 2021-09-08 | -24.93 | $91.30 | 116800 |
| 2021-09-07 | -19.83 | $91.66 | 152249 |
| 2021-09-03 | -14.73 | $92.02 | 147700 |
| 2021-09-02 | -1.84 | $92.93 | 192721 |
| 2021-09-01 | -1.85 | $91.32 | 224304 |
| 2021-08-31 | -35.51 | $89.36 | 139800 |
| 2021-08-30 | -35.01 | $89.49 | 203844 |
| 2021-08-27 | -71.88 | $87.51 | 148905 |
| 2021-08-26 | -91.62 | $86.45 | 172749 |
| 2021-08-25 | -88.36 | $87.50 | 112217 |
| 2021-08-24 | -68.06 | $88.67 | 215328 |
| 2021-08-23 | -69.77 | $88.58 | 124847 |
| 2021-08-20 | -73.76 | $88.37 | 244800 |
| 2021-08-19 | -89.08 | $87.68 | 195600 |
| 2021-08-18 | -99.76 | $88.04 | 154500 |
| 2021-08-17 | -86.68 | $88.80 | 122000 |
| 2021-08-16 | -68.75 | $89.39 | 145700 |
| 2021-08-13 | -58.17 | $89.83 | 92500 |
| 2021-08-12 | -66.59 | $89.48 | 78806 |
| 2021-08-11 | -74.67 | $89.23 | 117900 |
| 2021-08-10 | -52.00 | $90.25 | 105400 |
| 2021-08-09 | -63.78 | $89.72 | 70600 |
| 2021-08-06 | -42.44 | $90.68 | 130200 |
| 2021-08-05 | -54.67 | $90.13 | 90237 |
| 2021-08-04 | -68.67 | $89.50 | 82800 |
| 2021-08-03 | -36.44 | $90.95 | 133400 |
| 2021-08-02 | -45.78 | $90.53 | 43048 |
| 2021-07-30 | -36.89 | $90.93 | 129740 |
| 2021-07-29 | -54.00 | $90.16 | 74709 |
| 2021-07-28 | -59.11 | $89.93 | 221000 |
| 2021-07-27 | -11.11 | $92.09 | 88900 |
| 2021-07-26 | -20.00 | $91.69 | 84600 |
| 2021-07-23 | -10.44 | $92.12 | 114800 |
| 2021-07-22 | -41.11 | $90.74 | 98000 |
| 2021-07-21 | -54.89 | $90.12 | 109900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.50
2026-07-17
Close Price
$68.12
Vol: 761000Average Directional Index - Detailed Analysis
Minimum
8.14
Average
20.62
Maximum
54.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.50 | $68.12 | 761000 |
| 2026-07-16 | 11.05 | $68.14 | 375649 |
| 2026-07-15 | 11.52 | $65.90 | 264745 |
| 2026-07-14 | 11.66 | $65.56 | 481003 |
| 2026-07-13 | 11.73 | $67.75 | 406926 |
| 2026-07-10 | 12.16 | $67.06 | 497100 |
| 2026-07-09 | 12.62 | $66.89 | 301200 |
| 2026-07-08 | 13.06 | $66.30 | 541136 |
| 2026-07-07 | 13.71 | $67.48 | 405026 |
| 2026-07-06 | 13.97 | $66.35 | 394100 |
| 2026-07-02 | 14.62 | $66.48 | 648423 |
| 2026-07-01 | 15.35 | $65.47 | 274400 |
| 2026-06-30 | 16.00 | $64.57 | 415300 |
| 2026-06-29 | 16.09 | $63.73 | 557000 |
| 2026-06-26 | 16.20 | $64.46 | 483718 |
| 2026-06-25 | 16.00 | $62.24 | 724600 |
| 2026-06-24 | 15.45 | $63.09 | 1.1M |
| 2026-06-23 | 15.07 | $62.30 | 778717 |
| 2026-06-22 | 14.40 | $61.33 | 843554 |
| 2026-06-18 | 13.69 | $61.28 | 954225 |
| 2026-06-17 | 12.66 | $66.07 | 456467 |
| 2026-06-16 | 12.88 | $66.84 | 461918 |
| 2026-06-15 | 13.12 | $65.78 | 378600 |
| 2026-06-12 | 13.33 | $66.69 | 265100 |
| 2026-06-11 | 13.69 | $66.92 | 450839 |
| 2026-06-10 | 14.01 | $66.85 | 355100 |
| 2026-06-09 | 14.37 | $67.15 | 387432 |
| 2026-06-08 | 14.77 | $66.57 | 429427 |
| 2026-06-05 | 15.25 | $67.28 | 415132 |
| 2026-06-04 | 15.87 | $67.43 | 469000 |
| 2026-06-03 | 16.44 | $66.25 | 433613 |
| 2026-06-02 | 17.01 | $69.34 | 479600 |
| 2026-06-01 | 17.68 | $71.16 | 529335 |
| 2026-05-29 | 18.14 | $69.78 | 343215 |
| 2026-05-28 | 18.90 | $67.63 | 382701 |
| 2026-05-27 | 19.51 | $67.04 | 425439 |
| 2026-05-26 | 20.16 | $66.94 | 405705 |
| 2026-05-22 | 20.68 | $66.97 | 385637 |
| 2026-05-21 | 21.22 | $66.01 | 496549 |
| 2026-05-20 | 21.42 | $65.40 | 387800 |
| 2026-05-19 | 21.53 | $64.69 | 543400 |
| 2026-05-18 | 21.95 | $65.08 | 337334 |
| 2026-05-15 | 22.00 | $63.11 | 451100 |
| 2026-05-14 | 21.65 | $62.31 | 670122 |
| 2026-05-13 | 21.26 | $62.02 | 700537 |
| 2026-05-12 | 20.76 | $63.19 | 662200 |
| 2026-05-11 | 20.52 | $65.46 | 551100 |
| 2026-05-08 | 20.61 | $68.21 | 326223 |
| 2026-05-07 | 20.87 | $68.09 | 502435 |
| 2026-05-06 | 21.26 | $66.67 | 330000 |
| 2026-05-05 | 21.13 | $66.96 | 388300 |
| 2026-05-04 | 20.94 | $66.52 | 520007 |
| 2026-05-01 | 20.75 | $66.58 | 604400 |
| 2026-04-30 | 20.41 | $65.44 | 747300 |
| 2026-04-29 | 19.62 | $65.59 | 1.9M |
| 2026-04-28 | 18.79 | $73.51 | 601727 |
| 2026-04-27 | 19.70 | $73.47 | 451036 |
| 2026-04-24 | 20.52 | $72.70 | 418500 |
| 2026-04-23 | 21.19 | $73.01 | 509412 |
| 2026-04-22 | 21.89 | $76.38 | 406800 |
| 2026-04-21 | 22.36 | $76.80 | 757010 |
| 2026-04-20 | 22.65 | $76.94 | 456549 |
| 2026-04-17 | 23.24 | $76.23 | 619528 |
| 2026-04-16 | 23.82 | $75.27 | 412248 |
| 2026-04-15 | 24.85 | $74.07 | 299740 |
| 2026-04-14 | 26.02 | $73.50 | 437800 |
| 2026-04-13 | 27.22 | $73.41 | 427206 |
| 2026-04-10 | 28.11 | $69.76 | 486500 |
| 2026-04-09 | 28.38 | $70.30 | 455000 |
| 2026-04-08 | 28.72 | $71.98 | 474447 |
| 2026-04-07 | 29.61 | $72.68 | 323070 |
| 2026-04-06 | 30.15 | $73.56 | 281038 |
| 2026-04-02 | 31.13 | $73.98 | 413600 |
| 2026-04-01 | 32.08 | $72.27 | 477735 |
| 2026-03-31 | 32.76 | $73.10 | 458944 |
| 2026-03-30 | 33.78 | $72.58 | 477600 |
| 2026-03-27 | 34.46 | $71.05 | 335100 |
| 2026-03-26 | 35.03 | $72.78 | 326700 |
| 2026-03-25 | 35.97 | $72.44 | 397542 |
| 2026-03-24 | 36.60 | $71.89 | 466533 |
| 2026-03-23 | 37.26 | $73.92 | 652900 |
| 2026-03-20 | 38.23 | $72.80 | 459144 |
| 2026-03-19 | 38.71 | $71.90 | 402400 |
| 2026-03-18 | 39.29 | $71.51 | 260700 |
| 2026-03-17 | 39.68 | $71.88 | 338600 |
| 2026-03-16 | 40.16 | $72.17 | 333041 |
| 2026-03-13 | 40.41 | $71.60 | 269000 |
| 2026-03-12 | 40.61 | $72.07 | 450400 |
| 2026-03-11 | 41.00 | $73.04 | 439100 |
| 2026-03-10 | 41.46 | $74.13 | 376244 |
| 2026-03-09 | 42.07 | $75.75 | 480541 |
| 2026-03-06 | 42.91 | $76.05 | 586600 |
| 2026-03-05 | 43.78 | $75.13 | 431300 |
| 2026-03-04 | 44.44 | $73.01 | 389600 |
| 2026-03-03 | 44.60 | $73.26 | 648100 |
| 2026-03-02 | 44.77 | $72.38 | 616016 |
| 2026-02-27 | 44.59 | $73.36 | 434836 |
| 2026-02-26 | 44.50 | $73.22 | 521336 |
| 2026-02-25 | 44.16 | $70.93 | 442140 |
| 2026-02-24 | 43.03 | $70.60 | 502708 |
| 2026-02-23 | 41.88 | $71.30 | 518000 |
| 2026-02-20 | 40.72 | $74.32 | 726300 |
| 2026-02-19 | 39.70 | $73.73 | 474614 |
| 2026-02-18 | 38.32 | $73.88 | 485026 |
| 2026-02-17 | 36.90 | $73.38 | 772843 |
| 2026-02-13 | 35.46 | $74.53 | 731200 |
| 2026-02-12 | 34.01 | $75.20 | 825233 |
| 2026-02-11 | 32.22 | $75.40 | 720411 |
| 2026-02-10 | 30.53 | $80.94 | 792100 |
| 2026-02-09 | 29.22 | $81.06 | 519807 |
| 2026-02-06 | 27.93 | $82.73 | 404026 |
| 2026-02-05 | 26.70 | $82.66 | 798188 |
| 2026-02-04 | 25.33 | $82.71 | 681700 |
| 2026-02-03 | 23.67 | $79.65 | 818643 |
| 2026-02-02 | 21.92 | $86.62 | 554800 |
| 2026-01-30 | 21.13 | $85.78 | 498465 |
| 2026-01-29 | 19.98 | $85.70 | 818800 |
| 2026-01-28 | 18.85 | $86.35 | 923752 |
| 2026-01-27 | 17.66 | $88.23 | 446020 |
| 2026-01-26 | 17.41 | $89.19 | 313109 |
| 2026-01-23 | 17.28 | $89.36 | 283384 |
| 2026-01-22 | 16.89 | $88.33 | 245200 |
| 2026-01-21 | 16.35 | $87.95 | 418204 |
| 2026-01-20 | 15.59 | $87.32 | 444900 |
| 2026-01-16 | 14.78 | $91.80 | 296911 |
| 2026-01-15 | 15.08 | $92.64 | 217200 |
| 2026-01-14 | 15.67 | $94.68 | 295100 |
| 2026-01-13 | 15.71 | $93.89 | 245349 |
| 2026-01-12 | 15.76 | $94.81 | 172300 |
| 2026-01-09 | 15.82 | $93.82 | 306813 |
| 2026-01-08 | 15.61 | $94.41 | 323500 |
| 2026-01-07 | 15.41 | $91.99 | 275230 |
| 2026-01-06 | 15.79 | $92.82 | 202400 |
| 2026-01-05 | 16.37 | $91.03 | 295631 |
| 2026-01-02 | 16.97 | $91.14 | 287019 |
| 2025-12-31 | 17.86 | $92.30 | 407733 |
| 2025-12-30 | 18.07 | $92.98 | 233300 |
| 2025-12-29 | 18.01 | $93.81 | 258600 |
| 2025-12-26 | 17.54 | $93.84 | 171411 |
| 2025-12-24 | 17.12 | $93.83 | 136937 |
| 2025-12-23 | 16.70 | $93.42 | 299546 |
| 2025-12-22 | 16.41 | $93.22 | 320025 |
| 2025-12-19 | 16.16 | $92.64 | 319722 |
| 2025-12-18 | 16.07 | $92.25 | 347820 |
| 2025-12-17 | 15.97 | $92.29 | 555435 |
| 2025-12-16 | 15.93 | $90.91 | 360700 |
| 2025-12-15 | 16.27 | $90.98 | 340631 |
| 2025-12-12 | 16.76 | $90.76 | 290200 |
| 2025-12-11 | 16.62 | $90.26 | 322200 |
| 2025-12-10 | 16.31 | $90.13 | 346065 |
| 2025-12-09 | 16.57 | $90.20 | 316228 |
| 2025-12-08 | 16.35 | $90.63 | 372712 |
| 2025-12-05 | 16.07 | $92.26 | 488300 |
| 2025-12-04 | 15.20 | $91.49 | 470016 |
| 2025-12-03 | 14.44 | $89.51 | 224828 |
| 2025-12-02 | 14.55 | $88.77 | 214600 |
| 2025-12-01 | 14.85 | $88.27 | 302000 |
| 2025-11-28 | 15.02 | $88.53 | 181900 |
| 2025-11-26 | 15.32 | $88.39 | 249700 |
| 2025-11-25 | 15.42 | $89.19 | 297224 |
| 2025-11-24 | 15.57 | $87.90 | 592700 |
| 2025-11-21 | 15.97 | $87.67 | 325243 |
| 2025-11-20 | 16.50 | $86.03 | 246200 |
| 2025-11-19 | 17.29 | $86.52 | 307820 |
| 2025-11-18 | 17.79 | $86.07 | 318103 |
| 2025-11-17 | 18.05 | $86.11 | 325718 |
| 2025-11-14 | 18.43 | $86.85 | 323700 |
| 2025-11-13 | 19.03 | $87.75 | 265447 |
| 2025-11-12 | 19.94 | $87.44 | 489800 |
| 2025-11-11 | 20.90 | $86.75 | 224642 |
| 2025-11-10 | 21.40 | $85.71 | 425516 |
| 2025-11-07 | 21.55 | $86.18 | 530101 |
| 2025-11-06 | 21.79 | $84.81 | 444102 |
| 2025-11-05 | 22.09 | $89.60 | 580300 |
| 2025-11-04 | 22.80 | $85.37 | 508225 |
| 2025-11-03 | 22.07 | $86.62 | 360300 |
| 2025-10-31 | 21.51 | $87.00 | 337674 |
| 2025-10-30 | 21.14 | $87.10 | 495300 |
| 2025-10-29 | 20.71 | $85.95 | 504037 |
| 2025-10-28 | 20.45 | $88.17 | 216200 |
| 2025-10-27 | 20.75 | $87.98 | 488347 |
| 2025-10-24 | 20.85 | $87.32 | 184200 |
| 2025-10-23 | 21.01 | $88.27 | 287954 |
| 2025-10-22 | 21.11 | $87.66 | 340640 |
| 2025-10-21 | 21.00 | $87.27 | 309446 |
| 2025-10-20 | 20.63 | $87.07 | 248400 |
| 2025-10-17 | 20.26 | $87.10 | 289200 |
| 2025-10-16 | 19.73 | $87.08 | 417612 |
| 2025-10-15 | 19.17 | $86.49 | 398006 |
| 2025-10-14 | 18.74 | $90.15 | 283532 |
| 2025-10-13 | 18.88 | $89.47 | 134302 |
| 2025-10-10 | 18.69 | $88.80 | 312607 |
| 2025-10-09 | 18.57 | $90.58 | 233534 |
| 2025-10-08 | 18.78 | $91.02 | 287035 |
| 2025-10-07 | 19.29 | $90.56 | 199008 |
| 2025-10-06 | 19.87 | $91.10 | 342600 |
| 2025-10-03 | 20.52 | $91.65 | 273100 |
| 2025-10-02 | 21.20 | $90.26 | 274630 |
| 2025-10-01 | 21.20 | $89.98 | 442329 |
| 2025-09-30 | 21.21 | $89.13 | 482346 |
| 2025-09-29 | 20.49 | $88.93 | 461522 |
| 2025-09-26 | 19.74 | $88.14 | 675055 |
| 2025-09-25 | 18.54 | $88.38 | 441870 |
| 2025-09-24 | 17.49 | $91.73 | 250300 |
| 2025-09-23 | 16.95 | $90.85 | 352929 |
| 2025-09-22 | 16.50 | $93.49 | 317809 |
| 2025-09-19 | 16.61 | $92.61 | 376300 |
| 2025-09-18 | 16.72 | $92.26 | 292217 |
| 2025-09-17 | 16.38 | $92.44 | 197300 |
| 2025-09-16 | 16.13 | $93.80 | 203305 |
| 2025-09-15 | 15.49 | $93.08 | 312700 |
| 2025-09-12 | 14.76 | $93.32 | 199505 |
| 2025-09-11 | 14.23 | $94.26 | 354300 |
| 2025-09-10 | 13.67 | $92.80 | 291692 |
| 2025-09-09 | 13.20 | $95.57 | 232330 |
| 2025-09-08 | 13.83 | $96.54 | 241590 |
| 2025-09-05 | 14.40 | $96.73 | 183203 |
| 2025-09-04 | 15.00 | $95.29 | 375222 |
| 2025-09-03 | 15.72 | $96.43 | 347500 |
| 2025-09-02 | 16.20 | $96.67 | 290175 |
| 2025-08-29 | 16.75 | $97.18 | 241833 |
| 2025-08-28 | 17.03 | $96.42 | 336300 |
| 2025-08-27 | 17.55 | $96.48 | 226200 |
| 2025-08-26 | 18.18 | $95.16 | 386109 |
| 2025-08-25 | 19.03 | $95.72 | 324913 |
| 2025-08-22 | 19.90 | $96.96 | 369690 |
| 2025-08-21 | 20.81 | $94.84 | 271924 |
| 2025-08-20 | 20.86 | $94.78 | 387200 |
| 2025-08-19 | 21.14 | $95.14 | 330642 |
| 2025-08-18 | 21.22 | $94.09 | 255900 |
| 2025-08-15 | 20.87 | $93.98 | 336945 |
| 2025-08-14 | 20.50 | $93.84 | 422900 |
| 2025-08-13 | 20.12 | $95.66 | 656500 |
| 2025-08-12 | 19.72 | $93.99 | 449632 |
| 2025-08-11 | 19.50 | $95.14 | 297410 |
| 2025-08-08 | 19.54 | $95.93 | 274106 |
| 2025-08-07 | 19.67 | $95.15 | 317526 |
| 2025-08-06 | 19.81 | $96.58 | 282423 |
| 2025-08-05 | 20.62 | $97.53 | 483064 |
| 2025-08-04 | 21.45 | $96.97 | 244500 |
| 2025-08-01 | 21.85 | $95.48 | 324100 |
| 2025-07-31 | 22.21 | $96.43 | 478434 |
| 2025-07-30 | 22.87 | $97.07 | 770074 |
| 2025-07-29 | 23.71 | $99.91 | 427016 |
| 2025-07-28 | 23.26 | $99.85 | 293100 |
| 2025-07-25 | 22.85 | $101.11 | 204000 |
| 2025-07-24 | 22.66 | $101.51 | 375100 |
| 2025-07-23 | 22.72 | $102.30 | 224200 |
| 2025-07-22 | 22.79 | $101.29 | 198400 |
| 2025-07-21 | 22.30 | $100.33 | 336417 |
| 2025-07-18 | 21.41 | $99.51 | 294500 |
| 2025-07-17 | 20.50 | $100.42 | 305647 |
| 2025-07-16 | 19.69 | $101.02 | 186837 |
| 2025-07-15 | 18.90 | $100.20 | 242518 |
| 2025-07-14 | 18.07 | $101.11 | 201000 |
| 2025-07-11 | 17.26 | $100.57 | 251939 |
| 2025-07-10 | 16.44 | $102.37 | 248100 |
| 2025-07-09 | 15.76 | $102.79 | 305921 |
| 2025-07-08 | 15.35 | $103.45 | 293200 |
| 2025-07-07 | 15.09 | $104.25 | 290800 |
| 2025-07-03 | 15.08 | $106.19 | 96405 |
| 2025-07-02 | 15.36 | $105.26 | 168926 |
| 2025-07-01 | 15.31 | $105.86 | 165900 |
| 2025-06-30 | 15.37 | $104.83 | 237403 |
| 2025-06-27 | 14.71 | $103.33 | 360807 |
| 2025-06-26 | 13.58 | $104.08 | 289341 |
| 2025-06-25 | 12.70 | $103.50 | 290543 |
| 2025-06-24 | 11.78 | $105.53 | 257530 |
| 2025-06-23 | 11.48 | $106.07 | 236600 |
| 2025-06-20 | 11.01 | $105.34 | 363200 |
| 2025-06-18 | 10.67 | $107.30 | 182600 |
| 2025-06-17 | 11.13 | $107.85 | 146100 |
| 2025-06-16 | 11.67 | $109.00 | 182023 |
| 2025-06-13 | 11.78 | $108.19 | 218027 |
| 2025-06-12 | 11.91 | $109.59 | 321600 |
| 2025-06-11 | 11.81 | $108.74 | 203700 |
| 2025-06-10 | 11.89 | $108.72 | 245824 |
| 2025-06-09 | 12.06 | $107.95 | 222435 |
| 2025-06-06 | 12.59 | $107.84 | 137400 |
| 2025-06-05 | 13.02 | $107.65 | 200700 |
| 2025-06-04 | 13.47 | $107.77 | 250800 |
| 2025-06-03 | 13.98 | $105.86 | 350121 |
| 2025-06-02 | 14.66 | $107.57 | 313002 |
| 2025-05-30 | 14.96 | $107.56 | 212300 |
| 2025-05-29 | 15.34 | $107.64 | 183549 |
| 2025-05-28 | 15.54 | $107.10 | 191922 |
| 2025-05-27 | 15.76 | $108.27 | 250900 |
| 2025-05-23 | 15.87 | $106.36 | 257431 |
| 2025-05-22 | 16.43 | $106.71 | 177000 |
| 2025-05-21 | 16.70 | $107.59 | 205000 |
| 2025-05-20 | 16.63 | $108.25 | 177000 |
| 2025-05-19 | 16.42 | $108.08 | 88238 |
| 2025-05-16 | 16.42 | $108.26 | 212300 |
| 2025-05-15 | 16.42 | $107.91 | 158919 |
| 2025-05-14 | 16.49 | $106.83 | 189900 |
| 2025-05-13 | 16.81 | $107.56 | 248904 |
| 2025-05-12 | 16.63 | $107.89 | 229100 |
| 2025-05-09 | 16.63 | $105.95 | 168047 |
| 2025-05-08 | 16.95 | $106.23 | 225900 |
| 2025-05-07 | 17.28 | $106.00 | 165748 |
| 2025-05-06 | 17.78 | $104.85 | 174911 |
| 2025-05-05 | 18.61 | $105.11 | 150414 |
| 2025-05-02 | 19.45 | $104.92 | 302500 |
| 2025-05-01 | 20.41 | $104.37 | 364402 |
| 2025-04-30 | 21.31 | $106.06 | 501323 |
| 2025-04-29 | 22.26 | $107.05 | 556536 |
| 2025-04-28 | 22.95 | $105.91 | 235900 |
| 2025-04-25 | 23.62 | $105.47 | 279600 |
| 2025-04-24 | 24.53 | $105.56 | 285630 |
| 2025-04-23 | 25.56 | $104.51 | 323234 |
| 2025-04-22 | 26.50 | $105.76 | 202100 |
| 2025-04-21 | 27.85 | $104.23 | 196400 |
| 2025-04-17 | 29.06 | $105.23 | 309300 |
| 2025-04-16 | 30.43 | $104.16 | 366200 |
| 2025-04-15 | 31.52 | $103.16 | 202730 |
| 2025-04-14 | 32.60 | $103.06 | 258800 |
| 2025-04-11 | 33.64 | $101.83 | 410300 |
| 2025-04-10 | 34.30 | $98.21 | 452347 |
| 2025-04-09 | 34.69 | $101.88 | 447508 |
| 2025-04-08 | 35.11 | $96.50 | 475001 |
| 2025-04-07 | 34.98 | $96.92 | 799500 |
| 2025-04-04 | 34.64 | $96.47 | 428300 |
| 2025-04-03 | 34.67 | $100.34 | 367032 |
| 2025-04-02 | 35.40 | $102.10 | 480300 |
| 2025-04-01 | 35.92 | $100.79 | 380244 |
| 2025-03-31 | 36.21 | $99.83 | 294800 |
| 2025-03-28 | 36.13 | $98.12 | 164945 |
| 2025-03-27 | 35.77 | $99.26 | 197149 |
| 2025-03-26 | 35.53 | $100.18 | 208100 |
| 2025-03-25 | 35.48 | $101.11 | 241200 |
| 2025-03-24 | 35.47 | $100.10 | 343500 |
| 2025-03-21 | 35.20 | $98.74 | 335121 |
| 2025-03-20 | 34.31 | $98.73 | 597206 |
| 2025-03-19 | 33.38 | $103.52 | 245200 |
| 2025-03-18 | 33.05 | $103.36 | 252929 |
| 2025-03-17 | 32.70 | $104.16 | 242712 |
| 2025-03-14 | 32.39 | $102.97 | 210400 |
| 2025-03-13 | 31.54 | $100.52 | 364000 |
| 2025-03-12 | 30.65 | $103.80 | 317508 |
| 2025-03-11 | 30.06 | $103.82 | 290634 |
| 2025-03-10 | 29.23 | $104.39 | 338037 |
| 2025-03-07 | 28.50 | $104.78 | 339400 |
| 2025-03-06 | 27.73 | $103.52 | 330800 |
| 2025-03-05 | 26.95 | $103.75 | 373406 |
| 2025-03-04 | 25.84 | $102.69 | 500300 |
| 2025-03-03 | 24.60 | $103.24 | 429839 |
| 2025-02-28 | 23.48 | $103.62 | 1.1M |
| 2025-02-27 | 22.37 | $110.29 | 161128 |
| 2025-02-26 | 22.34 | $111.98 | 275921 |
| 2025-02-25 | 22.55 | $113.25 | 234822 |
| 2025-02-24 | 22.86 | $112.30 | 230740 |
| 2025-02-21 | 23.16 | $112.54 | 493200 |
| 2025-02-20 | 23.66 | $117.32 | 226828 |
| 2025-02-19 | 24.42 | $118.56 | 247700 |
| 2025-02-18 | 24.96 | $120.01 | 272300 |
| 2025-02-14 | 24.99 | $120.32 | 207300 |
| 2025-02-13 | 24.60 | $122.43 | 378000 |
| 2025-02-12 | 24.00 | $120.65 | 215200 |
| 2025-02-11 | 23.70 | $120.78 | 266915 |
| 2025-02-10 | 23.29 | $120.76 | 210633 |
| 2025-02-07 | 22.87 | $119.03 | 306018 |
| 2025-02-06 | 22.64 | $119.18 | 191600 |
| 2025-02-05 | 22.31 | $120.17 | 151431 |
| 2025-02-04 | 21.91 | $118.10 | 254000 |
| 2025-02-03 | 21.70 | $118.15 | 307503 |
| 2025-01-31 | 21.49 | $117.82 | 376125 |
| 2025-01-30 | 19.92 | $119.01 | 459084 |
| 2025-01-29 | 18.27 | $114.54 | 327300 |
| 2025-01-28 | 17.41 | $114.45 | 243924 |
| 2025-01-27 | 17.03 | $113.24 | 141427 |
| 2025-01-24 | 17.01 | $111.97 | 195800 |
| 2025-01-23 | 17.37 | $111.61 | 193400 |
| 2025-01-22 | 17.91 | $111.37 | 184800 |
| 2025-01-21 | 18.63 | $110.48 | 169500 |
| 2025-01-17 | 19.54 | $108.49 | 138800 |
| 2025-01-16 | 19.70 | $108.75 | 111900 |
| 2025-01-15 | 19.81 | $108.38 | 112700 |
| 2025-01-14 | 19.72 | $107.54 | 134643 |
| 2025-01-13 | 19.56 | $107.87 | 157611 |
| 2025-01-10 | 19.04 | $107.72 | 221900 |
| 2025-01-08 | 18.57 | $109.12 | 129203 |
| 2025-01-07 | 18.19 | $108.26 | 139900 |
| 2025-01-06 | 17.95 | $109.11 | 188414 |
| 2025-01-03 | 17.92 | $109.76 | 108000 |
| 2025-01-02 | 17.50 | $109.18 | 130400 |
| 2024-12-31 | 17.07 | $109.32 | 104016 |
| 2024-12-30 | 16.42 | $109.30 | 102908 |
| 2024-12-27 | 15.74 | $109.87 | 208200 |
| 2024-12-26 | 15.24 | $110.34 | 37692 |
| 2024-12-24 | 14.94 | $110.32 | 75743 |
| 2024-12-23 | 14.50 | $109.54 | 148514 |
| 2024-12-20 | 13.75 | $109.44 | 182600 |
| 2024-12-19 | 12.96 | $109.02 | 198500 |
| 2024-12-18 | 11.84 | $107.00 | 261936 |
| 2024-12-17 | 10.67 | $109.82 | 148244 |
| 2024-12-16 | 10.17 | $110.21 | 228900 |
| 2024-12-13 | 9.71 | $112.61 | 213400 |
| 2024-12-12 | 10.01 | $112.31 | 234400 |
| 2024-12-11 | 10.33 | $114.67 | 104700 |
| 2024-12-10 | 10.40 | $114.15 | 225700 |
| 2024-12-09 | 10.72 | $113.74 | 184214 |
| 2024-12-06 | 11.05 | $112.76 | 82600 |
| 2024-12-05 | 11.61 | $113.39 | 97500 |
| 2024-12-04 | 12.15 | $113.03 | 122000 |
| 2024-12-03 | 12.78 | $112.07 | 170100 |
| 2024-12-02 | 13.15 | $112.54 | 152045 |
| 2024-11-29 | 13.71 | $112.42 | 66007 |
| 2024-11-27 | 14.38 | $112.59 | 119317 |
| 2024-11-26 | 15.09 | $111.72 | 152002 |
| 2024-11-25 | 15.54 | $112.60 | 185800 |
| 2024-11-22 | 16.25 | $111.60 | 121332 |
| 2024-11-21 | 16.80 | $111.97 | 211331 |
| 2024-11-20 | 17.27 | $109.87 | 257900 |
| 2024-11-19 | 17.06 | $109.67 | 165400 |
| 2024-11-18 | 16.87 | $109.57 | 195223 |
| 2024-11-15 | 16.43 | $107.39 | 178429 |
| 2024-11-14 | 15.10 | $107.08 | 456800 |
| 2024-11-13 | 13.70 | $112.13 | 280900 |
| 2024-11-12 | 13.66 | $112.15 | 163800 |
| 2024-11-11 | 13.68 | $111.85 | 114200 |
| 2024-11-08 | 13.70 | $111.15 | 100000 |
| 2024-11-07 | 13.61 | $112.52 | 160700 |
| 2024-11-06 | 13.93 | $112.49 | 198433 |
| 2024-11-05 | 14.28 | $112.79 | 114758 |
| 2024-11-04 | 14.10 | $111.91 | 118400 |
| 2024-11-01 | 13.47 | $111.45 | 110405 |
| 2024-10-31 | 12.41 | $110.71 | 214313 |
| 2024-10-30 | 11.29 | $112.70 | 136405 |
| 2024-10-29 | 10.86 | $114.13 | 98300 |
| 2024-10-28 | 10.62 | $113.88 | 106916 |
| 2024-10-25 | 10.54 | $113.11 | 78903 |
| 2024-10-24 | 10.45 | $114.28 | 127542 |
| 2024-10-23 | 10.50 | $113.97 | 123000 |
| 2024-10-22 | 10.37 | $113.88 | 154100 |
| 2024-10-21 | 10.24 | $114.49 | 104300 |
| 2024-10-18 | 10.68 | $116.25 | 59700 |
| 2024-10-17 | 10.64 | $115.77 | 87100 |
| 2024-10-16 | 10.83 | $114.71 | 101100 |
| 2024-10-15 | 11.19 | $115.43 | 169500 |
| 2024-10-14 | 11.29 | $115.47 | 27813 |
| 2024-10-11 | 11.41 | $115.30 | 107937 |
| 2024-10-10 | 11.54 | $114.39 | 64033 |
| 2024-10-09 | 11.90 | $115.77 | 125818 |
| 2024-10-08 | 12.10 | $114.45 | 73200 |
| 2024-10-07 | 12.74 | $113.36 | 111632 |
| 2024-10-04 | 13.35 | $114.99 | 128808 |
| 2024-10-03 | 13.46 | $116.03 | 201700 |
| 2024-10-02 | 13.64 | $115.13 | 133014 |
| 2024-10-01 | 13.95 | $114.32 | 93410 |
| 2024-09-30 | 14.48 | $114.96 | 83920 |
| 2024-09-27 | 15.04 | $114.22 | 107023 |
| 2024-09-26 | 15.18 | $116.40 | 142900 |
| 2024-09-25 | 15.04 | $113.82 | 65100 |
| 2024-09-24 | 15.31 | $114.53 | 123841 |
| 2024-09-23 | 15.82 | $113.51 | 80011 |
| 2024-09-20 | 16.56 | $112.76 | 197000 |
| 2024-09-19 | 17.34 | $113.83 | 112900 |
| 2024-09-18 | 17.80 | $112.90 | 123328 |
| 2024-09-17 | 18.32 | $114.65 | 168400 |
| 2024-09-16 | 18.24 | $116.00 | 127900 |
| 2024-09-13 | 17.65 | $115.57 | 95100 |
| 2024-09-12 | 17.18 | $115.09 | 66440 |
| 2024-09-11 | 16.89 | $114.89 | 165822 |
| 2024-09-10 | 16.61 | $113.88 | 108412 |
| 2024-09-09 | 16.72 | $113.26 | 186100 |
| 2024-09-06 | 16.88 | $111.98 | 111700 |
| 2024-09-05 | 17.05 | $112.31 | 88119 |
| 2024-09-04 | 16.95 | $113.12 | 117400 |
| 2024-09-03 | 16.84 | $111.90 | 209430 |
| 2024-08-30 | 16.88 | $112.63 | 280900 |
| 2024-08-29 | 16.95 | $111.43 | 101432 |
| 2024-08-28 | 16.49 | $110.76 | 176800 |
| 2024-08-27 | 16.30 | $111.21 | 141100 |
| 2024-08-26 | 16.09 | $109.68 | 102917 |
| 2024-08-23 | 16.33 | $109.53 | 96530 |
| 2024-08-22 | 16.63 | $108.63 | 128800 |
| 2024-08-21 | 16.94 | $110.28 | 102616 |
| 2024-08-20 | 17.02 | $109.28 | 69328 |
| 2024-08-19 | 17.36 | $109.29 | 100942 |
| 2024-08-16 | 17.72 | $108.78 | 127713 |
| 2024-08-15 | 18.36 | $108.87 | 106657 |
| 2024-08-14 | 19.10 | $107.74 | 141600 |
| 2024-08-13 | 19.99 | $107.30 | 106416 |
| 2024-08-12 | 20.92 | $105.89 | 131829 |
| 2024-08-09 | 21.75 | $106.83 | 185000 |
| 2024-08-08 | 22.60 | $105.11 | 330600 |
| 2024-08-07 | 23.50 | $105.79 | 261719 |
| 2024-08-06 | 24.63 | $105.01 | 243600 |
| 2024-08-05 | 25.75 | $106.25 | 145823 |
| 2024-08-02 | 26.91 | $108.91 | 142100 |
| 2024-08-01 | 26.84 | $111.51 | 212636 |
| 2024-07-31 | 25.58 | $113.97 | 355927 |
| 2024-07-30 | 24.25 | $108.72 | 140500 |
| 2024-07-29 | 23.95 | $108.03 | 130200 |
| 2024-07-26 | 23.69 | $108.85 | 172945 |
| 2024-07-25 | 23.12 | $107.88 | 163200 |
| 2024-07-24 | 22.70 | $107.09 | 127628 |
| 2024-07-23 | 22.40 | $107.50 | 100600 |
| 2024-07-22 | 21.77 | $107.50 | 136700 |
| 2024-07-19 | 21.23 | $105.87 | 99004 |
| 2024-07-18 | 20.94 | $106.45 | 126768 |
| 2024-07-17 | 20.38 | $106.97 | 111126 |
| 2024-07-16 | 19.56 | $107.27 | 130600 |
| 2024-07-15 | 18.72 | $104.93 | 112173 |
| 2024-07-12 | 18.23 | $105.88 | 186522 |
| 2024-07-11 | 17.72 | $104.63 | 194004 |
| 2024-07-10 | 17.63 | $102.86 | 276204 |
| 2024-07-09 | 18.19 | $101.51 | 100511 |
| 2024-07-08 | 19.11 | $101.45 | 107800 |
| 2024-07-05 | 19.99 | $101.41 | 133800 |
| 2024-07-03 | 20.86 | $102.19 | 126600 |
| 2024-07-02 | 21.69 | $101.38 | 209100 |
| 2024-07-01 | 22.65 | $99.02 | 85745 |
| 2024-06-28 | 23.17 | $99.81 | 286947 |
| 2024-06-27 | 23.84 | $100.36 | 148200 |
| 2024-06-26 | 24.54 | $100.21 | 167200 |
| 2024-06-25 | 25.45 | $101.73 | 210281 |
| 2024-06-24 | 26.41 | $99.55 | 197606 |
| 2024-06-21 | 26.73 | $99.18 | 204321 |
| 2024-06-20 | 26.80 | $99.83 | 138211 |
| 2024-06-18 | 26.95 | $98.77 | 110600 |
| 2024-06-17 | 27.19 | $100.08 | 113335 |
| 2024-06-14 | 27.52 | $99.73 | 138600 |
| 2024-06-13 | 27.61 | $99.87 | 99013 |
| 2024-06-12 | 27.98 | $100.86 | 103235 |
| 2024-06-11 | 28.55 | $100.77 | 138400 |
| 2024-06-10 | 28.72 | $101.60 | 129700 |
| 2024-06-07 | 28.98 | $101.32 | 139100 |
| 2024-06-06 | 29.38 | $101.66 | 143720 |
| 2024-06-05 | 29.79 | $100.82 | 143000 |
| 2024-06-04 | 29.88 | $99.35 | 143100 |
| 2024-06-03 | 29.31 | $98.68 | 154339 |
| 2024-05-31 | 28.72 | $99.00 | 343319 |
| 2024-05-30 | 27.88 | $98.05 | 230938 |
| 2024-05-29 | 27.14 | $99.89 | 229198 |
| 2024-05-28 | 26.74 | $102.98 | 297300 |
| 2024-05-24 | 27.07 | $104.19 | 190400 |
| 2024-05-23 | 27.71 | $104.05 | 106717 |
| 2024-05-22 | 28.39 | $104.92 | 231423 |
| 2024-05-21 | 29.38 | $105.18 | 159135 |
| 2024-05-20 | 30.29 | $104.71 | 66903 |
| 2024-05-17 | 31.07 | $105.14 | 187000 |
| 2024-05-16 | 31.89 | $104.42 | 125900 |
| 2024-05-15 | 32.61 | $104.25 | 206100 |
| 2024-05-14 | 33.36 | $102.34 | 141312 |
| 2024-05-13 | 33.34 | $101.70 | 175800 |
| 2024-05-10 | 33.19 | $102.34 | 180927 |
| 2024-05-09 | 33.08 | $101.94 | 197800 |
| 2024-05-08 | 32.98 | $103.37 | 211339 |
| 2024-05-07 | 32.98 | $103.10 | 220300 |
| 2024-05-06 | 33.07 | $103.76 | 279501 |
| 2024-05-03 | 33.17 | $103.68 | 181300 |
| 2024-05-02 | 33.35 | $102.11 | 217021 |
| 2024-05-01 | 33.12 | $99.36 | 260908 |
| 2024-04-30 | 32.10 | $101.22 | 255724 |
| 2024-04-29 | 31.47 | $102.14 | 176673 |
| 2024-04-26 | 30.92 | $103.14 | 266418 |
| 2024-04-25 | 30.53 | $103.14 | 180000 |
| 2024-04-24 | 30.12 | $104.90 | 193900 |
| 2024-04-23 | 30.14 | $105.29 | 326520 |
| 2024-04-22 | 30.27 | $105.89 | 200400 |
| 2024-04-19 | 30.35 | $104.01 | 132316 |
| 2024-04-18 | 29.66 | $103.90 | 136561 |
| 2024-04-17 | 28.93 | $104.50 | 267400 |
| 2024-04-16 | 28.17 | $103.66 | 145340 |
| 2024-04-15 | 26.98 | $102.93 | 152940 |
| 2024-04-12 | 25.72 | $104.41 | 178611 |
| 2024-04-11 | 24.79 | $105.54 | 143900 |
| 2024-04-10 | 23.92 | $104.98 | 189328 |
| 2024-04-09 | 23.08 | $107.15 | 115548 |
| 2024-04-08 | 22.39 | $106.81 | 135641 |
| 2024-04-05 | 21.74 | $106.59 | 114947 |
| 2024-04-04 | 21.06 | $106.78 | 145331 |
| 2024-04-03 | 20.55 | $108.31 | 105200 |
| 2024-04-02 | 20.29 | $109.18 | 161600 |
| 2024-04-01 | 19.91 | $109.92 | 119023 |
| 2024-03-28 | 19.70 | $110.49 | 205410 |
| 2024-03-27 | 19.60 | $109.94 | 195622 |
| 2024-03-26 | 19.22 | $109.40 | 166114 |
| 2024-03-25 | 18.82 | $109.58 | 222800 |
| 2024-03-22 | 18.74 | $111.33 | 218426 |
| 2024-03-21 | 18.96 | $114.24 | 217464 |
| 2024-03-20 | 19.87 | $118.20 | 113909 |
| 2024-03-19 | 19.99 | $117.23 | 143500 |
| 2024-03-18 | 20.29 | $115.81 | 103014 |
| 2024-03-15 | 20.81 | $116.65 | 80400 |
| 2024-03-14 | 21.19 | $117.40 | 99433 |
| 2024-03-13 | 21.28 | $118.45 | 127600 |
| 2024-03-12 | 21.06 | $117.93 | 94009 |
| 2024-03-11 | 20.97 | $117.13 | 124439 |
| 2024-03-08 | 21.03 | $116.98 | 83503 |
| 2024-03-07 | 20.83 | $118.25 | 139000 |
| 2024-03-06 | 20.62 | $115.23 | 121300 |
| 2024-03-05 | 20.90 | $114.73 | 112024 |
| 2024-03-04 | 21.25 | $116.05 | 125400 |
| 2024-03-01 | 21.24 | $115.96 | 180428 |
| 2024-02-29 | 21.22 | $114.85 | 169500 |
| 2024-02-28 | 21.55 | $114.80 | 93900 |
| 2024-02-27 | 21.91 | $115.79 | 113315 |
| 2024-02-26 | 22.22 | $115.46 | 134600 |
| 2024-02-23 | 22.33 | $116.20 | 120903 |
| 2024-02-22 | 22.49 | $114.12 | 144936 |
| 2024-02-21 | 23.07 | $111.41 | 169900 |
| 2024-02-20 | 23.99 | $113.05 | 147900 |
| 2024-02-16 | 24.46 | $114.84 | 114329 |
| 2024-02-15 | 24.41 | $115.67 | 89237 |
| 2024-02-14 | 24.37 | $113.52 | 95410 |
| 2024-02-13 | 24.79 | $111.49 | 99700 |
| 2024-02-12 | 25.50 | $113.40 | 175300 |
| 2024-02-09 | 25.33 | $114.37 | 67526 |
| 2024-02-08 | 24.76 | $114.45 | 96701 |
| 2024-02-07 | 24.25 | $111.75 | 73200 |
| 2024-02-06 | 24.07 | $111.51 | 146700 |
| 2024-02-05 | 23.98 | $111.80 | 227800 |
| 2024-02-02 | 23.62 | $115.92 | 167031 |
| 2024-02-01 | 22.08 | $115.10 | 269606 |
| 2024-01-31 | 20.59 | $111.82 | 290500 |
| 2024-01-30 | 19.02 | $111.21 | 173000 |
| 2024-01-29 | 18.18 | $110.50 | 188000 |
| 2024-01-26 | 17.52 | $109.11 | 111900 |
| 2024-01-25 | 16.97 | $109.19 | 138126 |
| 2024-01-24 | 16.55 | $108.09 | 133519 |
| 2024-01-23 | 16.11 | $108.65 | 86418 |
| 2024-01-22 | 15.77 | $108.46 | 106400 |
| 2024-01-19 | 15.46 | $108.48 | 96900 |
| 2024-01-18 | 15.26 | $107.09 | 71500 |
| 2024-01-17 | 15.44 | $105.44 | 96000 |
| 2024-01-16 | 16.13 | $106.03 | 159900 |
| 2024-01-12 | 16.86 | $106.84 | 90820 |
| 2024-01-11 | 16.80 | $106.74 | 108101 |
| 2024-01-10 | 16.95 | $105.94 | 104700 |
| 2024-01-09 | 17.49 | $104.51 | 100700 |
| 2024-01-08 | 18.24 | $104.39 | 122700 |
| 2024-01-05 | 18.93 | $101.84 | 71043 |
| 2024-01-04 | 19.08 | $102.46 | 125942 |
| 2024-01-03 | 19.43 | $102.64 | 116243 |
| 2024-01-02 | 19.79 | $103.91 | 181230 |
| 2023-12-29 | 20.48 | $107.21 | 53300 |
| 2023-12-28 | 20.15 | $107.00 | 156400 |
| 2023-12-27 | 19.71 | $107.39 | 88400 |
| 2023-12-26 | 19.15 | $107.81 | 49131 |
| 2023-12-22 | 18.57 | $106.94 | 191320 |
| 2023-12-21 | 18.17 | $106.80 | 90831 |
| 2023-12-20 | 17.76 | $106.39 | 117268 |
| 2023-12-19 | 17.24 | $108.45 | 205736 |
| 2023-12-18 | 15.84 | $108.28 | 230163 |
| 2023-12-15 | 14.41 | $106.83 | 246905 |
| 2023-12-14 | 13.38 | $106.23 | 224037 |
| 2023-12-13 | 12.50 | $106.10 | 138920 |
| 2023-12-12 | 11.69 | $105.52 | 131200 |
| 2023-12-11 | 11.05 | $104.23 | 143800 |
| 2023-12-08 | 10.68 | $104.13 | 99200 |
| 2023-12-07 | 10.42 | $104.02 | 97310 |
| 2023-12-06 | 10.23 | $103.65 | 175842 |
| 2023-12-05 | 10.04 | $103.17 | 152110 |
| 2023-12-04 | 9.83 | $103.36 | 138265 |
| 2023-12-01 | 9.87 | $102.96 | 127800 |
| 2023-11-30 | 10.04 | $101.63 | 205000 |
| 2023-11-29 | 10.48 | $100.86 | 108328 |
| 2023-11-28 | 10.65 | $100.86 | 170100 |
| 2023-11-27 | 11.08 | $101.27 | 152218 |
| 2023-11-24 | 11.60 | $101.24 | 33900 |
| 2023-11-22 | 12.08 | $101.42 | 51900 |
| 2023-11-21 | 12.58 | $101.26 | 88434 |
| 2023-11-20 | 13.09 | $101.76 | 124006 |
| 2023-11-17 | 13.64 | $101.17 | 123700 |
| 2023-11-16 | 14.09 | $102.37 | 86650 |
| 2023-11-15 | 14.52 | $101.68 | 138423 |
| 2023-11-14 | 15.20 | $100.60 | 219416 |
| 2023-11-13 | 15.99 | $100.31 | 123700 |
| 2023-11-10 | 16.56 | $99.84 | 154008 |
| 2023-11-09 | 16.75 | $99.47 | 139600 |
| 2023-11-08 | 16.97 | $99.27 | 239200 |
| 2023-11-07 | 17.20 | $101.80 | 122614 |
| 2023-11-06 | 17.60 | $101.88 | 161329 |
| 2023-11-03 | 18.05 | $101.05 | 165111 |
| 2023-11-02 | 18.61 | $99.71 | 183037 |
| 2023-11-01 | 19.42 | $96.99 | 146721 |
| 2023-10-31 | 19.28 | $96.41 | 148610 |
| 2023-10-30 | 19.13 | $95.87 | 162518 |
| 2023-10-27 | 18.32 | $93.51 | 205929 |
| 2023-10-26 | 16.90 | $94.21 | 268500 |
| 2023-10-25 | 15.57 | $95.72 | 160700 |
| 2023-10-24 | 14.61 | $98.33 | 135548 |
| 2023-10-23 | 14.25 | $98.89 | 176700 |
| 2023-10-20 | 13.87 | $97.52 | 102127 |
| 2023-10-19 | 13.71 | $98.44 | 121801 |
| 2023-10-18 | 13.75 | $98.56 | 135648 |
| 2023-10-17 | 13.80 | $98.97 | 69704 |
| 2023-10-16 | 14.01 | $99.14 | 123800 |
| 2023-10-13 | 14.22 | $98.06 | 179511 |
| 2023-10-12 | 14.45 | $99.46 | 89503 |
| 2023-10-11 | 15.03 | $101.51 | 138146 |
| 2023-10-10 | 15.77 | $99.10 | 124447 |
| 2023-10-09 | 16.39 | $99.67 | 57133 |
| 2023-10-06 | 16.57 | $99.34 | 74418 |
| 2023-10-05 | 16.76 | $98.32 | 109900 |
| 2023-10-04 | 16.58 | $97.99 | 95331 |
| 2023-10-03 | 15.99 | $96.67 | 204302 |
| 2023-10-02 | 15.12 | $97.96 | 141300 |
| 2023-09-29 | 14.52 | $98.49 | 147800 |
| 2023-09-28 | 14.15 | $98.78 | 336229 |
| 2023-09-27 | 13.56 | $98.63 | 124622 |
| 2023-09-26 | 13.02 | $99.40 | 124430 |
| 2023-09-25 | 12.22 | $100.32 | 109128 |
| 2023-09-22 | 11.83 | $100.31 | 87305 |
| 2023-09-21 | 11.55 | $99.40 | 176700 |
| 2023-09-20 | 11.25 | $102.58 | 63515 |
| 2023-09-19 | 11.54 | $102.87 | 107800 |
| 2023-09-18 | 11.72 | $103.35 | 106733 |
| 2023-09-15 | 11.68 | $103.91 | 151800 |
| 2023-09-14 | 11.64 | $104.14 | 76400 |
| 2023-09-13 | 11.60 | $102.99 | 90400 |
| 2023-09-12 | 11.85 | $103.02 | 60105 |
| 2023-09-11 | 12.05 | $103.54 | 124300 |
| 2023-09-08 | 12.26 | $102.02 | 100700 |
| 2023-09-07 | 12.81 | $101.92 | 96000 |
| 2023-09-06 | 13.33 | $102.17 | 88641 |
| 2023-09-05 | 13.93 | $102.60 | 104402 |
| 2023-09-01 | 14.28 | $103.86 | 84433 |
| 2023-08-31 | 14.29 | $104.14 | 124000 |
| 2023-08-30 | 14.29 | $103.84 | 90700 |
| 2023-08-29 | 14.25 | $103.68 | 115334 |
| 2023-08-28 | 14.55 | $102.04 | 89900 |
| 2023-08-25 | 15.31 | $101.49 | 69000 |
| 2023-08-24 | 15.94 | $100.54 | 105900 |
| 2023-08-23 | 16.48 | $101.58 | 87500 |
| 2023-08-22 | 17.06 | $100.01 | 89200 |
| 2023-08-21 | 17.31 | $100.65 | 94121 |
| 2023-08-18 | 17.56 | $99.58 | 109800 |
| 2023-08-17 | 17.45 | $99.51 | 74600 |
| 2023-08-16 | 17.65 | $100.66 | 85600 |
| 2023-08-15 | 18.07 | $101.01 | 76900 |
| 2023-08-14 | 18.72 | $103.00 | 87218 |
| 2023-08-11 | 19.43 | $103.03 | 91542 |
| 2023-08-10 | 20.45 | $102.25 | 109727 |
| 2023-08-09 | 21.52 | $101.61 | 87616 |
| 2023-08-08 | 22.23 | $100.62 | 129500 |
| 2023-08-07 | 22.52 | $99.95 | 64200 |
| 2023-08-04 | 22.95 | $99.50 | 140142 |
| 2023-08-03 | 23.38 | $99.00 | 153714 |
| 2023-08-02 | 23.33 | $99.45 | 281621 |
| 2023-08-01 | 23.49 | $101.09 | 240000 |
| 2023-07-31 | 23.82 | $101.59 | 206147 |
| 2023-07-28 | 24.16 | $99.14 | 168418 |
| 2023-07-27 | 23.77 | $98.46 | 228500 |
| 2023-07-26 | 23.35 | $97.96 | 407200 |
| 2023-07-25 | 22.90 | $102.85 | 152413 |
| 2023-07-24 | 23.83 | $102.60 | 146409 |
| 2023-07-21 | 24.81 | $101.97 | 180615 |
| 2023-07-20 | 25.85 | $105.82 | 74808 |
| 2023-07-19 | 25.84 | $107.26 | 112646 |
| 2023-07-18 | 25.36 | $107.23 | 123236 |
| 2023-07-17 | 24.91 | $106.56 | 118700 |
| 2023-07-14 | 24.13 | $107.02 | 97526 |
| 2023-07-13 | 23.33 | $106.44 | 96349 |
| 2023-07-12 | 22.71 | $104.67 | 153300 |
| 2023-07-11 | 22.40 | $104.50 | 111813 |
| 2023-07-10 | 22.29 | $103.99 | 123943 |
| 2023-07-07 | 22.34 | $103.90 | 105500 |
| 2023-07-06 | 22.40 | $103.30 | 188849 |
| 2023-07-05 | 22.60 | $104.78 | 153700 |
| 2023-07-03 | 22.34 | $104.85 | 37100 |
| 2023-06-30 | 22.19 | $105.43 | 116412 |
| 2023-06-29 | 21.81 | $103.86 | 69905 |
| 2023-06-28 | 22.05 | $103.29 | 107945 |
| 2023-06-27 | 22.39 | $103.16 | 122712 |
| 2023-06-26 | 22.87 | $101.55 | 97901 |
| 2023-06-23 | 23.96 | $101.65 | 132247 |
| 2023-06-22 | 25.11 | $102.13 | 122742 |
| 2023-06-21 | 26.15 | $102.81 | 190000 |
| 2023-06-20 | 27.24 | $103.02 | 123100 |
| 2023-06-16 | 27.53 | $104.58 | 185600 |
| 2023-06-15 | 26.94 | $105.17 | 134609 |
| 2023-06-14 | 26.52 | $104.82 | 162100 |
| 2023-06-13 | 26.12 | $104.58 | 109600 |
| 2023-06-12 | 25.85 | $104.27 | 141240 |
| 2023-06-09 | 25.67 | $103.88 | 108427 |
| 2023-06-08 | 25.57 | $103.47 | 144300 |
| 2023-06-07 | 25.48 | $103.96 | 89000 |
| 2023-06-06 | 25.12 | $105.33 | 117500 |
| 2023-06-05 | 24.91 | $104.48 | 134426 |
| 2023-06-02 | 24.69 | $105.43 | 146127 |
| 2023-06-01 | 24.46 | $103.81 | 123523 |
| 2023-05-31 | 24.53 | $103.39 | 242200 |
| 2023-05-30 | 24.82 | $102.31 | 122800 |
| 2023-05-26 | 25.03 | $103.26 | 107319 |
| 2023-05-25 | 25.40 | $102.04 | 157516 |
| 2023-05-24 | 26.22 | $101.09 | 120700 |
| 2023-05-23 | 27.41 | $101.91 | 198100 |
| 2023-05-22 | 28.19 | $104.36 | 58900 |
| 2023-05-19 | 27.89 | $104.80 | 121001 |
| 2023-05-18 | 27.58 | $104.19 | 82100 |
| 2023-05-17 | 27.36 | $104.02 | 100817 |
| 2023-05-16 | 27.25 | $104.00 | 117426 |
| 2023-05-15 | 27.15 | $103.48 | 105400 |
| 2023-05-12 | 27.10 | $102.66 | 121800 |
| 2023-05-11 | 27.16 | $102.56 | 108336 |
| 2023-05-10 | 27.37 | $102.79 | 141548 |
| 2023-05-09 | 27.29 | $102.09 | 148227 |
| 2023-05-08 | 27.34 | $101.39 | 104600 |
| 2023-05-05 | 27.64 | $100.44 | 116800 |
| 2023-05-04 | 28.13 | $99.28 | 251316 |
| 2023-05-03 | 28.64 | $102.21 | 162928 |
| 2023-05-02 | 27.88 | $102.18 | 158740 |
| 2023-05-01 | 27.28 | $102.30 | 112125 |
| 2023-04-28 | 26.66 | $101.41 | 172715 |
| 2023-04-27 | 26.12 | $101.25 | 244000 |
| 2023-04-26 | 25.73 | $101.31 | 346834 |
| 2023-04-25 | 25.32 | $97.41 | 165400 |
| 2023-04-24 | 25.58 | $98.63 | 144413 |
| 2023-04-21 | 25.49 | $99.18 | 109000 |
| 2023-04-20 | 25.40 | $98.19 | 89725 |
| 2023-04-19 | 25.46 | $98.36 | 114402 |
| 2023-04-18 | 25.38 | $98.96 | 146700 |
| 2023-04-17 | 25.10 | $99.63 | 133649 |
| 2023-04-14 | 24.52 | $100.85 | 150318 |
| 2023-04-13 | 23.61 | $100.44 | 172344 |
| 2023-04-12 | 22.73 | $98.56 | 162400 |
| 2023-04-11 | 22.05 | $97.87 | 182100 |
| 2023-04-10 | 21.56 | $97.21 | 148000 |
| 2023-04-06 | 21.27 | $96.41 | 238100 |
| 2023-04-05 | 20.64 | $97.14 | 137429 |
| 2023-04-04 | 19.57 | $97.92 | 169400 |
| 2023-04-03 | 18.15 | $97.78 | 246400 |
| 2023-03-31 | 17.03 | $96.27 | 130800 |
| 2023-03-30 | 16.19 | $95.02 | 132648 |
| 2023-03-29 | 15.69 | $93.80 | 147400 |
| 2023-03-28 | 15.29 | $93.73 | 249121 |
| 2023-03-27 | 14.86 | $93.69 | 268336 |
| 2023-03-24 | 15.01 | $92.79 | 134935 |
| 2023-03-23 | 15.50 | $92.28 | 203807 |
| 2023-03-22 | 15.70 | $91.48 | 222183 |
| 2023-03-21 | 16.22 | $91.65 | 105443 |
| 2023-03-20 | 16.77 | $92.20 | 184424 |
| 2023-03-17 | 17.55 | $91.00 | 114422 |
| 2023-03-16 | 18.45 | $91.96 | 138500 |
| 2023-03-15 | 19.39 | $89.34 | 178218 |
| 2023-03-14 | 20.15 | $92.56 | 170200 |
| 2023-03-13 | 20.41 | $91.06 | 231609 |
| 2023-03-10 | 21.14 | $89.77 | 158806 |
| 2023-03-09 | 21.64 | $90.26 | 138032 |
| 2023-03-08 | 21.87 | $90.13 | 99129 |
| 2023-03-07 | 22.41 | $89.57 | 132321 |
| 2023-03-06 | 22.98 | $90.96 | 218032 |
| 2023-03-03 | 22.82 | $91.77 | 250516 |
| 2023-03-02 | 22.75 | $90.65 | 104324 |
| 2023-03-01 | 22.97 | $90.15 | 197100 |
| 2023-02-28 | 23.36 | $89.62 | 228800 |
| 2023-02-27 | 23.93 | $90.08 | 103073 |
| 2023-02-24 | 24.06 | $90.52 | 103939 |
| 2023-02-23 | 24.38 | $91.20 | 132737 |
| 2023-02-22 | 24.43 | $91.65 | 75601 |
| 2023-02-21 | 23.81 | $92.07 | 167400 |
| 2023-02-17 | 23.16 | $93.33 | 243300 |
| 2023-02-16 | 22.31 | $92.71 | 162323 |
| 2023-02-15 | 21.14 | $93.72 | 94800 |
| 2023-02-14 | 19.87 | $92.79 | 128511 |
| 2023-02-13 | 18.62 | $93.43 | 129218 |
| 2023-02-10 | 17.28 | $92.74 | 174000 |
| 2023-02-09 | 15.99 | $91.89 | 107123 |
| 2023-02-08 | 14.74 | $91.81 | 134900 |
| 2023-02-07 | 13.55 | $91.58 | 175600 |
| 2023-02-06 | 12.40 | $90.87 | 175800 |
| 2023-02-03 | 11.27 | $91.09 | 209724 |
| 2023-02-02 | 10.12 | $88.98 | 209428 |
| 2023-02-01 | 9.21 | $89.33 | 488943 |
| 2023-01-31 | 8.25 | $85.82 | 193014 |
| 2023-01-30 | 8.22 | $85.10 | 147019 |
| 2023-01-27 | 8.14 | $84.94 | 131400 |
| 2023-01-26 | 8.30 | $85.62 | 121746 |
| 2023-01-25 | 8.47 | $85.41 | 172803 |
| 2023-01-24 | 8.83 | $87.76 | 78800 |
| 2023-01-23 | 9.21 | $87.55 | 97118 |
| 2023-01-20 | 8.94 | $87.27 | 58941 |
| 2023-01-19 | 8.80 | $86.34 | 76539 |
| 2023-01-18 | 8.73 | $86.41 | 183000 |
| 2023-01-17 | 8.57 | $86.95 | 145200 |
| 2023-01-13 | 8.47 | $86.64 | 65900 |
| 2023-01-12 | 8.65 | $86.97 | 94033 |
| 2023-01-11 | 8.84 | $85.95 | 47824 |
| 2023-01-10 | 9.25 | $85.30 | 79500 |
| 2023-01-09 | 9.57 | $85.43 | 109622 |
| 2023-01-06 | 10.04 | $84.70 | 122713 |
| 2023-01-05 | 10.11 | $84.41 | 89200 |
| 2023-01-04 | 10.53 | $86.48 | 136101 |
| 2023-01-03 | 10.53 | $86.10 | 118200 |
| 2022-12-30 | 10.68 | $86.13 | 95800 |
| 2022-12-29 | 11.08 | $86.29 | 54600 |
| 2022-12-28 | 11.51 | $84.89 | 106209 |
| 2022-12-27 | 11.95 | $86.16 | 38600 |
| 2022-12-23 | 12.15 | $85.93 | 90100 |
| 2022-12-22 | 12.37 | $85.55 | 164600 |
| 2022-12-21 | 12.78 | $86.69 | 124517 |
| 2022-12-20 | 12.94 | $85.59 | 192300 |
| 2022-12-19 | 13.33 | $85.08 | 421020 |
| 2022-12-16 | 13.99 | $85.44 | 126517 |
| 2022-12-15 | 14.60 | $85.68 | 98005 |
| 2022-12-14 | 15.03 | $87.43 | 108500 |
| 2022-12-13 | 14.93 | $87.87 | 167700 |
| 2022-12-12 | 14.52 | $86.98 | 144500 |
| 2022-12-09 | 14.61 | $85.10 | 78000 |
| 2022-12-08 | 15.16 | $86.03 | 137600 |
| 2022-12-07 | 15.61 | $85.47 | 88300 |
| 2022-12-06 | 16.09 | $85.07 | 112000 |
| 2022-12-05 | 16.54 | $86.84 | 140904 |
| 2022-12-02 | 16.40 | $88.12 | 110801 |
| 2022-12-01 | 15.84 | $88.73 | 102705 |
| 2022-11-30 | 15.25 | $87.31 | 287616 |
| 2022-11-29 | 15.05 | $85.06 | 122310 |
| 2022-11-28 | 15.33 | $84.75 | 132100 |
| 2022-11-25 | 15.50 | $85.51 | 28704 |
| 2022-11-23 | 15.54 | $85.26 | 96917 |
| 2022-11-22 | 15.58 | $85.57 | 114400 |
| 2022-11-21 | 15.62 | $84.50 | 98100 |
| 2022-11-18 | 15.87 | $85.36 | 75500 |
| 2022-11-17 | 15.97 | $84.76 | 117817 |
| 2022-11-16 | 16.08 | $84.72 | 148222 |
| 2022-11-15 | 15.96 | $84.58 | 177633 |
| 2022-11-14 | 15.82 | $82.63 | 169900 |
| 2022-11-11 | 15.87 | $85.51 | 141100 |
| 2022-11-10 | 15.22 | $85.46 | 192900 |
| 2022-11-09 | 14.59 | $80.35 | 172100 |
| 2022-11-08 | 14.77 | $80.53 | 109900 |
| 2022-11-07 | 14.63 | $80.22 | 129500 |
| 2022-11-04 | 14.81 | $79.35 | 175800 |
| 2022-11-03 | 14.99 | $77.91 | 148735 |
| 2022-11-02 | 15.68 | $78.53 | 143327 |
| 2022-11-01 | 16.15 | $80.33 | 147000 |
| 2022-10-31 | 15.99 | $80.47 | 124300 |
| 2022-10-28 | 15.90 | $82.24 | 161500 |
| 2022-10-27 | 15.81 | $80.48 | 112700 |
| 2022-10-26 | 15.93 | $81.15 | 137760 |
| 2022-10-25 | 16.05 | $79.77 | 170100 |
| 2022-10-24 | 16.57 | $79.01 | 219516 |
| 2022-10-21 | 17.44 | $77.61 | 77200 |
| 2022-10-20 | 17.86 | $76.02 | 92500 |
| 2022-10-19 | 18.15 | $76.32 | 77910 |
| 2022-10-18 | 18.30 | $77.26 | 159316 |
| 2022-10-17 | 18.65 | $76.99 | 127300 |
| 2022-10-14 | 18.60 | $74.83 | 121714 |
| 2022-10-13 | 18.56 | $76.62 | 142919 |
| 2022-10-12 | 18.36 | $74.50 | 118624 |
| 2022-10-11 | 18.69 | $74.80 | 176800 |
| 2022-10-10 | 19.07 | $74.96 | 67800 |
| 2022-10-07 | 19.32 | $75.32 | 126700 |
| 2022-10-06 | 19.75 | $76.27 | 159900 |
| 2022-10-05 | 20.50 | $79.07 | 220200 |
| 2022-10-04 | 21.05 | $80.17 | 259337 |
| 2022-10-03 | 21.46 | $78.05 | 190300 |
| 2022-09-30 | 22.57 | $75.24 | 269200 |
| 2022-09-29 | 23.20 | $75.32 | 117436 |
| 2022-09-28 | 23.43 | $77.08 | 184200 |
| 2022-09-27 | 23.67 | $74.01 | 164500 |
| 2022-09-26 | 23.07 | $74.86 | 201000 |
| 2022-09-23 | 22.54 | $74.82 | 121724 |
| 2022-09-22 | 21.81 | $75.69 | 92900 |
| 2022-09-21 | 21.32 | $76.41 | 86508 |
| 2022-09-20 | 21.05 | $77.17 | 93000 |
| 2022-09-19 | 20.62 | $78.30 | 104248 |
| 2022-09-16 | 20.25 | $78.26 | 195261 |
| 2022-09-15 | 19.87 | $77.80 | 88300 |
| 2022-09-14 | 19.65 | $78.59 | 79900 |
| 2022-09-13 | 19.58 | $78.89 | 73509 |
| 2022-09-12 | 19.65 | $81.82 | 148544 |
| 2022-09-09 | 20.34 | $80.62 | 116900 |
| 2022-09-08 | 20.51 | $78.73 | 105600 |
| 2022-09-07 | 19.89 | $78.81 | 101227 |
| 2022-09-06 | 19.23 | $77.37 | 115200 |
| 2022-09-02 | 18.19 | $78.03 | 117418 |
| 2022-09-01 | 17.23 | $77.90 | 146200 |
| 2022-08-31 | 16.20 | $79.20 | 114100 |
| 2022-08-30 | 15.67 | $79.19 | 62403 |
| 2022-08-29 | 15.11 | $80.16 | 114900 |
| 2022-08-26 | 14.45 | $80.28 | 161606 |
| 2022-08-25 | 14.04 | $82.97 | 91600 |
| 2022-08-24 | 14.10 | $81.93 | 73306 |
| 2022-08-23 | 14.10 | $82.45 | 63800 |
| 2022-08-22 | 14.22 | $82.79 | 102726 |
| 2022-08-19 | 14.58 | $83.47 | 111619 |
| 2022-08-18 | 15.21 | $85.52 | 79333 |
| 2022-08-17 | 15.52 | $85.91 | 76500 |
| 2022-08-16 | 15.50 | $87.29 | 92800 |
| 2022-08-15 | 15.47 | $86.33 | 64500 |
| 2022-08-12 | 15.69 | $86.37 | 49100 |
| 2022-08-11 | 15.98 | $85.60 | 71841 |
| 2022-08-10 | 16.20 | $86.27 | 126800 |
| 2022-08-09 | 16.60 | $84.41 | 104300 |
| 2022-08-08 | 17.03 | $86.29 | 97231 |
| 2022-08-05 | 16.79 | $86.42 | 82000 |
| 2022-08-04 | 16.75 | $87.09 | 105848 |
| 2022-08-03 | 16.44 | $86.06 | 84400 |
| 2022-08-02 | 16.40 | $85.47 | 105700 |
| 2022-08-01 | 16.37 | $85.61 | 95800 |
| 2022-07-29 | 16.04 | $85.72 | 133138 |
| 2022-07-28 | 15.74 | $85.13 | 162209 |
| 2022-07-27 | 15.53 | $85.21 | 183100 |
| 2022-07-26 | 15.38 | $83.04 | 158704 |
| 2022-07-25 | 15.64 | $84.25 | 325200 |
| 2022-07-22 | 15.07 | $84.31 | 130000 |
| 2022-07-21 | 14.30 | $85.55 | 92900 |
| 2022-07-20 | 13.59 | $84.62 | 90500 |
| 2022-07-19 | 13.11 | $83.72 | 154646 |
| 2022-07-18 | 12.62 | $82.90 | 170800 |
| 2022-07-15 | 12.49 | $81.75 | 141000 |
| 2022-07-14 | 12.46 | $82.03 | 173500 |
| 2022-07-13 | 12.60 | $82.21 | 187700 |
| 2022-07-12 | 12.74 | $81.33 | 285400 |
| 2022-07-11 | 12.98 | $80.23 | 137800 |
| 2022-07-08 | 13.46 | $82.04 | 101034 |
| 2022-07-07 | 13.62 | $81.68 | 121600 |
| 2022-07-06 | 13.90 | $81.16 | 153300 |
| 2022-07-05 | 14.28 | $79.05 | 160900 |
| 2022-07-01 | 14.81 | $80.10 | 53000 |
| 2022-06-30 | 15.43 | $79.66 | 165006 |
| 2022-06-29 | 16.24 | $79.33 | 101108 |
| 2022-06-28 | 16.91 | $79.71 | 202640 |
| 2022-06-27 | 17.39 | $80.31 | 116900 |
| 2022-06-24 | 18.09 | $80.43 | 218530 |
| 2022-06-23 | 18.85 | $77.89 | 167942 |
| 2022-06-22 | 19.34 | $75.96 | 122823 |
| 2022-06-21 | 19.43 | $76.28 | 152707 |
| 2022-06-17 | 19.52 | $75.17 | 243914 |
| 2022-06-16 | 19.31 | $74.15 | 183000 |
| 2022-06-15 | 18.82 | $76.09 | 134348 |
| 2022-06-14 | 18.54 | $75.05 | 150400 |
| 2022-06-13 | 18.07 | $76.16 | 147299 |
| 2022-06-10 | 17.84 | $78.83 | 188300 |
| 2022-06-09 | 18.30 | $81.82 | 89908 |
| 2022-06-08 | 18.76 | $83.55 | 81200 |
| 2022-06-07 | 18.61 | $84.78 | 92203 |
| 2022-06-06 | 18.00 | $85.40 | 105948 |
| 2022-06-03 | 17.12 | $84.35 | 123129 |
| 2022-06-02 | 16.51 | $85.46 | 125708 |
| 2022-06-01 | 15.87 | $84.77 | 116400 |
| 2022-05-31 | 14.91 | $85.43 | 286800 |
| 2022-05-27 | 13.91 | $85.35 | 209600 |
| 2022-05-26 | 12.96 | $82.92 | 178631 |
| 2022-05-25 | 12.58 | $82.96 | 111823 |
| 2022-05-24 | 12.23 | $83.11 | 146800 |
| 2022-05-23 | 11.86 | $84.41 | 108500 |
| 2022-05-20 | 11.11 | $83.44 | 262104 |
| 2022-05-19 | 10.52 | $82.71 | 185249 |
| 2022-05-18 | 10.00 | $80.72 | 176441 |
| 2022-05-17 | 9.86 | $81.84 | 152000 |
| 2022-05-16 | 9.59 | $81.61 | 156800 |
| 2022-05-13 | 9.40 | $80.86 | 196900 |
| 2022-05-12 | 9.47 | $77.81 | 260800 |
| 2022-05-11 | 9.53 | $77.83 | 245210 |
| 2022-05-10 | 9.81 | $78.34 | 206802 |
| 2022-05-09 | 10.12 | $78.82 | 206900 |
| 2022-05-06 | 10.30 | $79.50 | 209800 |
| 2022-05-05 | 10.58 | $79.39 | 156000 |
| 2022-05-04 | 11.11 | $82.38 | 157000 |
| 2022-05-03 | 11.27 | $81.71 | 203343 |
| 2022-05-02 | 11.56 | $79.81 | 167900 |
| 2022-04-29 | 11.67 | $79.73 | 222700 |
| 2022-04-28 | 12.01 | $81.26 | 187700 |
| 2022-04-27 | 12.48 | $80.38 | 253600 |
| 2022-04-26 | 12.92 | $79.48 | 249124 |
| 2022-04-25 | 13.01 | $80.96 | 205000 |
| 2022-04-22 | 13.10 | $80.14 | 154100 |
| 2022-04-21 | 13.46 | $82.57 | 177226 |
| 2022-04-20 | 13.71 | $81.70 | 105800 |
| 2022-04-19 | 14.30 | $81.24 | 138100 |
| 2022-04-18 | 14.73 | $79.83 | 220600 |
| 2022-04-14 | 14.78 | $80.38 | 84029 |
| 2022-04-13 | 15.07 | $81.31 | 231620 |
| 2022-04-12 | 15.38 | $80.58 | 140300 |
| 2022-04-11 | 15.84 | $80.60 | 139427 |
| 2022-04-08 | 16.29 | $81.22 | 132932 |
| 2022-04-07 | 16.84 | $81.57 | 160814 |
| 2022-04-06 | 17.46 | $81.89 | 186546 |
| 2022-04-05 | 18.27 | $82.82 | 247540 |
| 2022-04-04 | 19.13 | $80.74 | 145541 |
| 2022-04-01 | 19.37 | $79.31 | 244708 |
| 2022-03-31 | 19.28 | $79.83 | 151243 |
| 2022-03-30 | 19.38 | $81.01 | 169805 |
| 2022-03-29 | 19.67 | $81.03 | 135544 |
| 2022-03-28 | 20.11 | $80.64 | 128742 |
| 2022-03-25 | 20.04 | $80.44 | 194339 |
| 2022-03-24 | 20.03 | $81.02 | 277200 |
| 2022-03-23 | 19.88 | $79.82 | 187300 |
| 2022-03-22 | 19.87 | $81.57 | 211200 |
| 2022-03-21 | 20.29 | $82.33 | 221221 |
| 2022-03-18 | 20.70 | $82.63 | 156800 |
| 2022-03-17 | 21.30 | $82.82 | 125941 |
| 2022-03-16 | 21.76 | $81.53 | 182313 |
| 2022-03-15 | 21.94 | $79.59 | 176800 |
| 2022-03-14 | 21.66 | $80.01 | 120219 |
| 2022-03-11 | 21.51 | $80.62 | 194919 |
| 2022-03-10 | 21.57 | $81.30 | 233229 |
| 2022-03-09 | 21.20 | $80.90 | 194546 |
| 2022-03-08 | 20.77 | $78.21 | 621521 |
| 2022-03-07 | 19.77 | $79.66 | 228240 |
| 2022-03-04 | 19.05 | $80.82 | 165518 |
| 2022-03-03 | 18.40 | $82.60 | 184232 |
| 2022-03-02 | 18.12 | $82.60 | 163610 |
| 2022-03-01 | 17.71 | $81.02 | 179600 |
| 2022-02-28 | 17.01 | $81.96 | 117100 |
| 2022-02-25 | 16.33 | $82.46 | 153715 |
| 2022-02-24 | 15.62 | $81.45 | 229411 |
| 2022-02-23 | 14.55 | $80.10 | 161100 |
| 2022-02-22 | 13.97 | $81.56 | 178347 |
| 2022-02-18 | 13.58 | $82.77 | 182300 |
| 2022-02-17 | 13.53 | $83.23 | 142600 |
| 2022-02-16 | 13.66 | $85.09 | 212213 |
| 2022-02-15 | 13.81 | $84.59 | 196912 |
| 2022-02-14 | 14.21 | $84.05 | 192230 |
| 2022-02-11 | 14.27 | $83.89 | 160800 |
| 2022-02-10 | 14.49 | $86.13 | 152234 |
| 2022-02-09 | 15.13 | $87.69 | 124600 |
| 2022-02-08 | 15.61 | $85.65 | 231224 |
| 2022-02-07 | 16.28 | $87.24 | 159200 |
| 2022-02-04 | 16.64 | $87.44 | 234146 |
| 2022-02-03 | 17.06 | $86.34 | 216500 |
| 2022-02-02 | 17.30 | $88.59 | 405600 |
| 2022-02-01 | 17.56 | $86.16 | 417432 |
| 2022-01-31 | 18.38 | $85.37 | 453737 |
| 2022-01-28 | 19.02 | $82.68 | 184345 |
| 2022-01-27 | 18.69 | $80.59 | 174100 |
| 2022-01-26 | 18.01 | $80.97 | 185300 |
| 2022-01-25 | 17.30 | $80.79 | 246129 |
| 2022-01-24 | 16.47 | $83.39 | 228139 |
| 2022-01-21 | 15.59 | $83.54 | 208200 |
| 2022-01-20 | 15.48 | $84.47 | 219500 |
| 2022-01-19 | 15.64 | $84.87 | 307509 |
| 2022-01-18 | 15.92 | $86.64 | 433800 |
| 2022-01-14 | 16.37 | $85.68 | 297200 |
| 2022-01-13 | 16.39 | $84.98 | 261012 |
| 2022-01-12 | 16.41 | $83.97 | 260812 |
| 2022-01-11 | 15.89 | $83.02 | 370400 |
| 2022-01-10 | 15.01 | $83.25 | 260208 |
| 2022-01-07 | 13.96 | $84.09 | 227619 |
| 2022-01-06 | 13.82 | $85.35 | 175004 |
| 2022-01-05 | 14.03 | $85.71 | 213600 |
| 2022-01-04 | 14.47 | $88.17 | 146400 |
| 2022-01-03 | 14.62 | $88.70 | 67800 |
| 2021-12-31 | 14.85 | $88.50 | 102517 |
| 2021-12-30 | 14.69 | $88.32 | 100600 |
| 2021-12-29 | 14.59 | $88.47 | 135800 |
| 2021-12-28 | 14.49 | $88.64 | 78600 |
| 2021-12-27 | 14.28 | $88.75 | 92000 |
| 2021-12-23 | 14.12 | $87.25 | 73800 |
| 2021-12-22 | 14.37 | $87.02 | 68400 |
| 2021-12-21 | 14.77 | $86.09 | 149200 |
| 2021-12-20 | 15.52 | $84.45 | 161104 |
| 2021-12-17 | 15.74 | $84.86 | 316140 |
| 2021-12-16 | 15.96 | $84.11 | 387342 |
| 2021-12-15 | 16.31 | $85.33 | 168231 |
| 2021-12-14 | 16.30 | $83.78 | 264800 |
| 2021-12-13 | 16.39 | $86.26 | 346537 |
| 2021-12-10 | 16.98 | $85.51 | 150900 |
| 2021-12-09 | 17.16 | $84.37 | 106146 |
| 2021-12-08 | 17.34 | $86.28 | 223000 |
| 2021-12-07 | 18.10 | $86.48 | 487500 |
| 2021-12-06 | 18.99 | $86.29 | 155000 |
| 2021-12-03 | 19.40 | $84.94 | 159100 |
| 2021-12-02 | 19.75 | $85.93 | 148600 |
| 2021-12-01 | 19.95 | $83.63 | 295700 |
| 2021-11-30 | 19.67 | $83.48 | 304900 |
| 2021-11-29 | 19.00 | $84.22 | 148437 |
| 2021-11-26 | 18.41 | $83.69 | 146701 |
| 2021-11-24 | 17.82 | $85.39 | 124600 |
| 2021-11-23 | 17.50 | $85.60 | 151146 |
| 2021-11-22 | 17.17 | $85.12 | 173819 |
| 2021-11-19 | 16.98 | $86.21 | 421347 |
| 2021-11-18 | 16.59 | $86.24 | 709700 |
| 2021-11-17 | 16.31 | $86.12 | 389728 |
| 2021-11-16 | 16.01 | $86.80 | 597700 |
| 2021-11-15 | 16.04 | $88.35 | 240445 |
| 2021-11-12 | 16.57 | $89.05 | 134900 |
| 2021-11-11 | 17.25 | $89.07 | 119229 |
| 2021-11-10 | 17.96 | $87.89 | 163500 |
| 2021-11-09 | 18.71 | $92.23 | 128400 |
| 2021-11-08 | 18.72 | $91.00 | 101200 |
| 2021-11-05 | 18.79 | $91.28 | 167826 |
| 2021-11-04 | 19.11 | $90.11 | 100320 |
| 2021-11-03 | 19.65 | $90.31 | 49639 |
| 2021-11-02 | 20.29 | $90.14 | 222711 |
| 2021-11-01 | 20.96 | $89.22 | 102000 |
| 2021-10-29 | 21.92 | $89.39 | 225914 |
| 2021-10-28 | 22.80 | $89.85 | 93200 |
| 2021-10-27 | 23.51 | $89.17 | 82900 |
| 2021-10-26 | 24.26 | $91.12 | 76400 |
| 2021-10-25 | 24.33 | $92.28 | 77600 |
| 2021-10-22 | 24.16 | $92.47 | 97822 |
| 2021-10-21 | 23.76 | $92.77 | 58900 |
| 2021-10-20 | 23.44 | $92.97 | 144616 |
| 2021-10-19 | 23.11 | $91.95 | 92900 |
| 2021-10-18 | 23.19 | $90.78 | 82600 |
| 2021-10-15 | 23.55 | $90.52 | 78200 |
| 2021-10-14 | 23.78 | $90.09 | 81000 |
| 2021-10-13 | 24.02 | $88.90 | 113843 |
| 2021-10-12 | 24.70 | $86.88 | 85500 |
| 2021-10-11 | 25.81 | $87.29 | 47034 |
| 2021-10-08 | 26.83 | $87.71 | 147404 |
| 2021-10-07 | 27.91 | $87.34 | 97409 |
| 2021-10-06 | 29.15 | $85.84 | 162900 |
| 2021-10-05 | 30.38 | $85.15 | 189411 |
| 2021-10-04 | 31.56 | $85.08 | 136000 |
| 2021-10-01 | 32.76 | $85.46 | 230300 |
| 2021-09-30 | 34.04 | $84.76 | 157600 |
| 2021-09-29 | 35.50 | $85.79 | 145822 |
| 2021-09-28 | 37.32 | $86.61 | 242100 |
| 2021-09-27 | 39.21 | $90.60 | 96800 |
| 2021-09-24 | 39.87 | $91.94 | 96100 |
| 2021-09-23 | 40.55 | $91.52 | 364600 |
| 2021-09-22 | 41.30 | $89.65 | 100100 |
| 2021-09-21 | 42.42 | $88.59 | 129222 |
| 2021-09-20 | 43.79 | $88.21 | 659800 |
| 2021-09-17 | 45.53 | $88.06 | 258300 |
| 2021-09-16 | 46.81 | $88.82 | 98400 |
| 2021-09-15 | 47.94 | $89.79 | 99101 |
| 2021-09-14 | 48.90 | $89.53 | 201221 |
| 2021-09-13 | 49.91 | $91.08 | 104000 |
| 2021-09-10 | 50.19 | $90.97 | 350700 |
| 2021-09-09 | 50.40 | $90.96 | 134543 |
| 2021-09-08 | 50.66 | $91.30 | 116800 |
| 2021-09-07 | 50.91 | $91.66 | 152249 |
| 2021-09-03 | 51.05 | $92.02 | 147700 |
| 2021-09-02 | 51.07 | $92.93 | 192721 |
| 2021-09-01 | 51.10 | $91.32 | 224304 |
| 2021-08-31 | 51.32 | $89.36 | 139800 |
| 2021-08-30 | 51.74 | $89.49 | 203844 |
| 2021-08-27 | 52.23 | $87.51 | 148905 |
| 2021-08-26 | 52.99 | $86.45 | 172749 |
| 2021-08-25 | 53.78 | $87.50 | 112217 |
| 2021-08-24 | 54.18 | $88.67 | 215328 |
| 2021-08-23 | 54.31 | $88.58 | 124847 |
| 2021-08-20 | 54.45 | $88.37 | 244800 |
| 2021-08-19 | 54.65 | $87.68 | 195600 |
| 2021-08-18 | 54.83 | $88.04 | 154500 |
| 2021-08-17 | 54.76 | $88.80 | 122000 |
| 2021-08-16 | 54.61 | $89.39 | 145700 |
| 2021-08-13 | 54.22 | $89.83 | 92500 |
| 2021-08-12 | 53.81 | $89.48 | 78806 |
| 2021-08-11 | 53.40 | $89.23 | 117900 |
| 2021-08-10 | 52.86 | $90.25 | 105400 |
| 2021-08-09 | 52.08 | $89.72 | 70600 |
| 2021-08-06 | 51.26 | $90.68 | 130200 |
| 2021-08-05 | 50.40 | $90.13 | 90237 |
| 2021-08-04 | 49.44 | $89.50 | 82800 |
| 2021-08-03 | 48.42 | $90.95 | 133400 |
| 2021-08-02 | 47.15 | $90.53 | 43048 |
| 2021-07-30 | 45.82 | $90.93 | 129740 |
| 2021-07-29 | 44.42 | $90.16 | 74709 |
| 2021-07-28 | 42.96 | $89.93 | 221000 |
| 2021-07-27 | 41.36 | $92.09 | 88900 |
| 2021-07-26 | 39.44 | $91.69 | 84600 |
| 2021-07-23 | 37.42 | $92.12 | 114800 |
| 2021-07-22 | 35.30 | $90.74 | 98000 |
| 2021-07-21 | 33.09 | $90.12 | 109900 |
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