Is Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) research center and poll results.
AMEX : GSLC
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF
$141.86 USD
-$1.3 (-0.91%)
- Volume
- 517.82K
- Average Volume
- 266.36K
- Market Capitalization
- $15.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $144.46
- Year Low
- $121.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
141.80
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
72.73
Average
101.28
Maximum
141.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 141.80 | $141.82 | 512755 |
| 2026-07-16 | 141.74 | $143.16 | 198865 |
| 2026-07-15 | 141.70 | $143.58 | 294100 |
| 2026-07-14 | 141.69 | $143.11 | 239100 |
| 2026-07-13 | 141.59 | $142.81 | 158514 |
| 2026-07-10 | 141.46 | $143.73 | 132319 |
| 2026-07-09 | 141.19 | $143.06 | 127927 |
| 2026-07-08 | 141.05 | $141.87 | 148000 |
| 2026-07-07 | 140.98 | $142.34 | 196600 |
| 2026-07-06 | 140.88 | $142.75 | 217236 |
| 2026-07-02 | 140.94 | $141.83 | 1.8M |
| 2026-07-01 | 141.01 | $141.85 | 235734 |
| 2026-06-30 | 141.13 | $141.89 | 284700 |
| 2026-06-29 | 141.23 | $140.90 | 183403 |
| 2026-06-26 | 141.37 | $139.31 | 160038 |
| 2026-06-25 | 141.57 | $139.32 | 242300 |
| 2026-06-24 | 141.73 | $139.52 | 160724 |
| 2026-06-23 | 141.88 | $139.75 | 124212 |
| 2026-06-22 | 141.97 | $141.47 | 191800 |
| 2026-06-18 | 141.94 | $141.89 | 132137 |
| 2026-06-17 | 141.87 | $140.57 | 222900 |
| 2026-06-16 | 141.80 | $142.52 | 194000 |
| 2026-06-15 | 141.68 | $143.22 | 220900 |
| 2026-06-12 | 141.52 | $141.10 | 177601 |
| 2026-06-11 | 141.54 | $140.40 | 242443 |
| 2026-06-10 | 141.55 | $138.14 | 282899 |
| 2026-06-09 | 141.63 | $140.37 | 341234 |
| 2026-06-08 | 141.61 | $140.51 | 242731 |
| 2026-06-05 | 141.58 | $140.37 | 182200 |
| 2026-06-04 | 141.52 | $143.89 | 188200 |
| 2026-06-03 | 141.31 | $143.23 | 217600 |
| 2026-06-02 | 141.05 | $144.19 | 443309 |
| 2026-06-01 | 140.70 | $143.99 | 181200 |
| 2026-05-29 | 140.37 | $143.55 | 388244 |
| 2026-05-28 | 140.05 | $143.34 | 144200 |
| 2026-05-27 | 139.68 | $142.52 | 166247 |
| 2026-05-26 | 139.36 | $142.48 | 216000 |
| 2026-05-22 | 139.07 | $141.57 | 187314 |
| 2026-05-21 | 138.82 | $140.90 | 175740 |
| 2026-05-20 | 138.57 | $140.59 | 604415 |
| 2026-05-19 | 138.36 | $139.11 | 167411 |
| 2026-05-18 | 138.17 | $140.05 | 211700 |
| 2026-05-15 | 137.98 | $140.00 | 234420 |
| 2026-05-14 | 137.80 | $141.67 | 210121 |
| 2026-05-13 | 137.44 | $140.55 | 158400 |
| 2026-05-12 | 137.13 | $139.79 | 211400 |
| 2026-05-11 | 136.81 | $139.99 | 136800 |
| 2026-05-08 | 136.40 | $139.86 | 131009 |
| 2026-05-07 | 135.92 | $139.08 | 178435 |
| 2026-05-06 | 135.50 | $139.75 | 140900 |
| 2026-05-05 | 135.01 | $138.08 | 382209 |
| 2026-05-04 | 134.45 | $137.04 | 205000 |
| 2026-05-01 | 133.95 | $137.52 | 152600 |
| 2026-04-30 | 133.39 | $137.03 | 161731 |
| 2026-04-29 | 132.84 | $135.98 | 383040 |
| 2026-04-28 | 132.30 | $136.08 | 168546 |
| 2026-04-27 | 131.58 | $136.79 | 210800 |
| 2026-04-24 | 130.84 | $136.52 | 172911 |
| 2026-04-23 | 130.22 | $135.83 | 276418 |
| 2026-04-22 | 129.74 | $136.44 | 632129 |
| 2026-04-21 | 129.22 | $135.44 | 217109 |
| 2026-04-20 | 128.76 | $136.20 | 407916 |
| 2026-04-17 | 128.20 | $136.32 | 230402 |
| 2026-04-16 | 127.72 | $134.58 | 1.1M |
| 2026-04-15 | 127.34 | $134.30 | 284900 |
| 2026-04-14 | 127.07 | $133.31 | 441025 |
| 2026-04-13 | 126.82 | $131.78 | 181514 |
| 2026-04-10 | 126.59 | $130.35 | 164000 |
| 2026-04-09 | 126.47 | $130.67 | 167109 |
| 2026-04-08 | 126.43 | $130.03 | 227300 |
| 2026-04-07 | 126.44 | $126.88 | 214600 |
| 2026-04-06 | 126.62 | $126.94 | 171000 |
| 2026-04-02 | 126.75 | $126.27 | 1.6M |
| 2026-04-01 | 127.00 | $126.10 | 217700 |
| 2026-03-31 | 127.30 | $125.13 | 349700 |
| 2026-03-30 | 127.60 | $121.63 | 320100 |
| 2026-03-27 | 128.14 | $122.03 | 434200 |
| 2026-03-26 | 128.65 | $124.19 | 260200 |
| 2026-03-25 | 129.09 | $126.30 | 252000 |
| 2026-03-24 | 129.45 | $125.89 | 311900 |
| 2026-03-23 | 129.78 | $126.31 | 327300 |
| 2026-03-20 | 130.03 | $124.96 | 349300 |
| 2026-03-19 | 130.42 | $126.73 | 1.3M |
| 2026-03-18 | 130.68 | $126.95 | 386100 |
| 2026-03-17 | 130.95 | $128.89 | 200700 |
| 2026-03-16 | 131.07 | $128.41 | 329144 |
| 2026-03-13 | 131.21 | $127.08 | 326000 |
| 2026-03-12 | 131.41 | $127.94 | 280300 |
| 2026-03-11 | 131.68 | $129.93 | 237133 |
| 2026-03-10 | 131.85 | $130.17 | 244300 |
| 2026-03-09 | 132.04 | $130.57 | 390137 |
| 2026-03-06 | 132.17 | $129.54 | 406438 |
| 2026-03-05 | 132.23 | $131.27 | 578909 |
| 2026-03-04 | 132.28 | $132.05 | 205700 |
| 2026-03-03 | 132.31 | $131.23 | 707300 |
| 2026-03-02 | 132.46 | $132.31 | 494700 |
| 2026-02-27 | 132.51 | $132.26 | 293200 |
| 2026-02-26 | 132.59 | $133.01 | 290820 |
| 2026-02-25 | 132.65 | $133.46 | 198800 |
| 2026-02-24 | 132.69 | $132.46 | 261944 |
| 2026-02-23 | 132.77 | $131.35 | 293400 |
| 2026-02-20 | 132.86 | $132.81 | 332113 |
| 2026-02-19 | 132.87 | $131.90 | 342300 |
| 2026-02-18 | 132.90 | $132.29 | 361210 |
| 2026-02-17 | 132.84 | $131.40 | 312600 |
| 2026-02-13 | 132.96 | $131.17 | 228517 |
| 2026-02-12 | 133.11 | $131.08 | 265233 |
| 2026-02-11 | 133.24 | $133.29 | 206031 |
| 2026-02-10 | 133.30 | $133.45 | 311205 |
| 2026-02-09 | 133.36 | $133.85 | 181700 |
| 2026-02-06 | 133.40 | $133.25 | 206544 |
| 2026-02-05 | 133.42 | $130.72 | 253812 |
| 2026-02-04 | 133.58 | $132.25 | 340500 |
| 2026-02-03 | 133.69 | $132.75 | 263200 |
| 2026-02-02 | 133.72 | $134.08 | 183900 |
| 2026-01-30 | 133.64 | $133.33 | 194600 |
| 2026-01-29 | 133.59 | $133.85 | 270800 |
| 2026-01-28 | 133.57 | $134.23 | 245820 |
| 2026-01-27 | 133.54 | $134.33 | 165500 |
| 2026-01-26 | 133.52 | $133.93 | 194322 |
| 2026-01-23 | 133.53 | $133.21 | 172335 |
| 2026-01-22 | 133.55 | $133.13 | 350206 |
| 2026-01-21 | 133.57 | $132.43 | 2.4M |
| 2026-01-20 | 133.57 | $131.07 | 408000 |
| 2026-01-16 | 133.59 | $133.82 | 202513 |
| 2026-01-15 | 133.43 | $134.07 | 378401 |
| 2026-01-14 | 133.32 | $133.71 | 301215 |
| 2026-01-13 | 133.24 | $134.46 | 195444 |
| 2026-01-12 | 133.14 | $134.75 | 300027 |
| 2026-01-09 | 133.09 | $134.58 | 299117 |
| 2026-01-08 | 133.02 | $133.79 | 353500 |
| 2026-01-07 | 132.95 | $133.84 | 249620 |
| 2026-01-06 | 132.89 | $134.34 | 757100 |
| 2026-01-05 | 132.82 | $133.38 | 285804 |
| 2026-01-02 | 132.77 | $132.49 | 288612 |
| 2025-12-31 | 132.76 | $132.37 | 147900 |
| 2025-12-30 | 132.74 | $133.42 | 183648 |
| 2025-12-29 | 132.66 | $133.62 | 242200 |
| 2025-12-26 | 132.60 | $134.04 | 124442 |
| 2025-12-24 | 132.48 | $134.04 | 127522 |
| 2025-12-23 | 132.32 | $133.62 | 228400 |
| 2025-12-22 | 132.11 | $133.47 | 184900 |
| 2025-12-19 | 131.82 | $132.56 | 199965 |
| 2025-12-18 | 131.50 | $131.48 | 181300 |
| 2025-12-17 | 131.33 | $130.53 | 210200 |
| 2025-12-16 | 131.19 | $131.82 | 250523 |
| 2025-12-15 | 131.03 | $132.16 | 3.1M |
| 2025-12-12 | 130.92 | $132.41 | 203415 |
| 2025-12-11 | 130.80 | $133.86 | 252100 |
| 2025-12-10 | 130.72 | $133.24 | 247300 |
| 2025-12-09 | 130.67 | $132.39 | 178205 |
| 2025-12-08 | 130.65 | $132.54 | 223800 |
| 2025-12-05 | 130.53 | $132.91 | 150400 |
| 2025-12-04 | 130.37 | $132.50 | 181100 |
| 2025-12-03 | 130.31 | $132.22 | 1.1M |
| 2025-12-02 | 130.24 | $132.01 | 418837 |
| 2025-12-01 | 130.26 | $131.85 | 172504 |
| 2025-11-28 | 130.27 | $132.36 | 102006 |
| 2025-11-26 | 130.23 | $131.63 | 188317 |
| 2025-11-25 | 130.29 | $130.75 | 195500 |
| 2025-11-24 | 130.40 | $129.43 | 270735 |
| 2025-11-21 | 130.57 | $127.68 | 421200 |
| 2025-11-20 | 130.76 | $126.22 | 1.1M |
| 2025-11-19 | 130.97 | $128.06 | 567800 |
| 2025-11-18 | 131.07 | $127.71 | 480100 |
| 2025-11-17 | 131.21 | $128.63 | 460918 |
| 2025-11-14 | 131.30 | $130.04 | 285000 |
| 2025-11-13 | 131.25 | $130.03 | 263200 |
| 2025-11-12 | 131.16 | $132.24 | 329605 |
| 2025-11-11 | 131.02 | $132.16 | 197245 |
| 2025-11-10 | 130.85 | $131.96 | 209956 |
| 2025-11-07 | 130.70 | $130.15 | 235705 |
| 2025-11-06 | 130.55 | $129.78 | 289100 |
| 2025-11-05 | 130.59 | $131.23 | 614405 |
| 2025-11-04 | 130.57 | $130.93 | 422000 |
| 2025-11-03 | 130.54 | $132.39 | 238324 |
| 2025-10-31 | 130.46 | $132.01 | 149100 |
| 2025-10-30 | 130.39 | $131.50 | 236231 |
| 2025-10-29 | 130.35 | $132.85 | 183900 |
| 2025-10-28 | 130.22 | $133.03 | 153645 |
| 2025-10-27 | 130.08 | $132.88 | 234938 |
| 2025-10-24 | 129.94 | $131.43 | 197414 |
| 2025-10-23 | 129.85 | $130.48 | 272816 |
| 2025-10-22 | 129.76 | $129.87 | 200500 |
| 2025-10-21 | 129.74 | $130.56 | 163035 |
| 2025-10-20 | 129.72 | $130.42 | 191851 |
| 2025-10-17 | 129.74 | $129.09 | 175002 |
| 2025-10-16 | 129.81 | $128.28 | 495300 |
| 2025-10-15 | 129.89 | $129.33 | 209538 |
| 2025-10-14 | 129.89 | $128.92 | 187300 |
| 2025-10-13 | 129.91 | $128.92 | 169915 |
| 2025-10-10 | 129.95 | $127.15 | 196843 |
| 2025-10-09 | 130.05 | $130.52 | 183546 |
| 2025-10-08 | 129.99 | $130.88 | 189829 |
| 2025-10-07 | 129.85 | $130.31 | 226910 |
| 2025-10-06 | 129.73 | $130.75 | 200232 |
| 2025-10-03 | 129.58 | $130.66 | 290400 |
| 2025-10-02 | 129.41 | $130.61 | 197600 |
| 2025-10-01 | 129.26 | $130.31 | 181649 |
| 2025-09-30 | 129.07 | $130.28 | 176146 |
| 2025-09-29 | 128.85 | $130.03 | 207655 |
| 2025-09-26 | 128.69 | $129.62 | 166936 |
| 2025-09-25 | 128.58 | $128.73 | 169203 |
| 2025-09-24 | 128.49 | $129.37 | 165001 |
| 2025-09-23 | 128.36 | $130.21 | 210900 |
| 2025-09-22 | 128.15 | $130.92 | 151600 |
| 2025-09-19 | 127.94 | $130.33 | 279144 |
| 2025-09-18 | 127.66 | $129.92 | 164646 |
| 2025-09-17 | 127.43 | $129.31 | 443533 |
| 2025-09-16 | 127.24 | $129.39 | 307000 |
| 2025-09-15 | 127.08 | $129.73 | 205418 |
| 2025-09-12 | 126.90 | $129.19 | 204904 |
| 2025-09-11 | 126.76 | $129.33 | 191700 |
| 2025-09-10 | 126.63 | $127.98 | 2.5M |
| 2025-09-09 | 126.53 | $127.92 | 220435 |
| 2025-09-08 | 126.37 | $127.78 | 255500 |
| 2025-09-05 | 126.23 | $127.29 | 244003 |
| 2025-09-04 | 126.07 | $127.61 | 199100 |
| 2025-09-03 | 125.91 | $126.49 | 523647 |
| 2025-09-02 | 125.75 | $125.93 | 280500 |
| 2025-08-29 | 125.66 | $126.77 | 305549 |
| 2025-08-28 | 125.43 | $127.41 | 197200 |
| 2025-08-27 | 125.26 | $126.98 | 344000 |
| 2025-08-26 | 125.13 | $126.66 | 293500 |
| 2025-08-25 | 125.03 | $126.12 | 199100 |
| 2025-08-22 | 124.97 | $126.68 | 249500 |
| 2025-08-21 | 124.89 | $124.75 | 151600 |
| 2025-08-20 | 124.88 | $125.23 | 248400 |
| 2025-08-19 | 124.84 | $125.49 | 2.4M |
| 2025-08-18 | 124.73 | $126.16 | 397300 |
| 2025-08-15 | 124.59 | $126.17 | 184845 |
| 2025-08-14 | 124.43 | $126.50 | 164200 |
| 2025-08-13 | 124.26 | $126.60 | 172000 |
| 2025-08-12 | 124.04 | $126.04 | 624200 |
| 2025-08-11 | 123.83 | $124.64 | 843613 |
| 2025-08-08 | 123.72 | $125.04 | 237300 |
| 2025-08-07 | 123.58 | $124.15 | 190300 |
| 2025-08-06 | 123.52 | $124.35 | 221003 |
| 2025-08-05 | 123.43 | $123.41 | 173945 |
| 2025-08-04 | 123.35 | $124.06 | 291000 |
| 2025-08-01 | 123.25 | $122.15 | 216600 |
| 2025-07-31 | 123.29 | $124.09 | 249920 |
| 2025-07-30 | 123.18 | $124.37 | 221403 |
| 2025-07-29 | 123.03 | $124.58 | 246328 |
| 2025-07-28 | 122.87 | $124.97 | 178441 |
| 2025-07-25 | 122.66 | $125.03 | 172123 |
| 2025-07-24 | 122.41 | $124.47 | 285344 |
| 2025-07-23 | 122.15 | $124.44 | 233200 |
| 2025-07-22 | 121.88 | $123.44 | 413900 |
| 2025-07-21 | 121.63 | $123.23 | 246900 |
| 2025-07-18 | 121.32 | $123.09 | 991800 |
| 2025-07-17 | 121.03 | $123.04 | 221738 |
| 2025-07-16 | 120.74 | $122.25 | 349524 |
| 2025-07-15 | 120.53 | $121.78 | 389500 |
| 2025-07-14 | 120.28 | $122.53 | 2.1M |
| 2025-07-11 | 120.08 | $122.22 | 236018 |
| 2025-07-10 | 119.87 | $122.86 | 220400 |
| 2025-07-09 | 119.66 | $122.56 | 631100 |
| 2025-07-08 | 119.43 | $121.86 | 214100 |
| 2025-07-07 | 119.24 | $122.09 | 246400 |
| 2025-07-03 | 118.98 | $122.89 | 188600 |
| 2025-07-02 | 118.70 | $121.83 | 181854 |
| 2025-07-01 | 118.48 | $121.46 | 257000 |
| 2025-06-30 | 118.24 | $121.38 | 691400 |
| 2025-06-27 | 117.97 | $120.74 | 192900 |
| 2025-06-26 | 117.73 | $120.01 | 155900 |
| 2025-06-25 | 117.51 | $119.23 | 165807 |
| 2025-06-24 | 117.36 | $119.19 | 170038 |
| 2025-06-23 | 117.11 | $118.31 | 278000 |
| 2025-06-20 | 116.93 | $117.08 | 224715 |
| 2025-06-18 | 116.82 | $117.20 | 300531 |
| 2025-06-17 | 116.80 | $117.24 | 197300 |
| 2025-06-16 | 116.81 | $118.13 | 911600 |
| 2025-06-13 | 116.77 | $116.87 | 229800 |
| 2025-06-12 | 116.74 | $118.49 | 289100 |
| 2025-06-11 | 116.61 | $118.05 | 220017 |
| 2025-06-10 | 116.50 | $118.50 | 182622 |
| 2025-06-09 | 116.33 | $117.96 | 191207 |
| 2025-06-06 | 116.00 | $118.09 | 211048 |
| 2025-06-05 | 115.68 | $116.98 | 300100 |
| 2025-06-04 | 115.37 | $117.35 | 219217 |
| 2025-06-03 | 115.02 | $117.41 | 248600 |
| 2025-06-02 | 114.70 | $116.58 | 223012 |
| 2025-05-30 | 114.45 | $116.00 | 245600 |
| 2025-05-29 | 114.14 | $115.97 | 268500 |
| 2025-05-28 | 113.81 | $115.63 | 225400 |
| 2025-05-27 | 113.48 | $116.22 | 315711 |
| 2025-05-23 | 113.10 | $114.06 | 193302 |
| 2025-05-22 | 112.81 | $114.82 | 225800 |
| 2025-05-21 | 112.45 | $114.83 | 192408 |
| 2025-05-20 | 111.98 | $116.91 | 179200 |
| 2025-05-19 | 111.34 | $117.38 | 257844 |
| 2025-05-16 | 110.54 | $117.24 | 161716 |
| 2025-05-15 | 109.86 | $116.34 | 194208 |
| 2025-05-14 | 109.21 | $115.86 | 177214 |
| 2025-05-13 | 108.71 | $115.87 | 232300 |
| 2025-05-12 | 108.21 | $115.09 | 490300 |
| 2025-05-09 | 107.70 | $111.39 | 243200 |
| 2025-05-08 | 107.30 | $111.62 | 149937 |
| 2025-05-07 | 107.06 | $110.82 | 164200 |
| 2025-05-06 | 106.40 | $110.27 | 219000 |
| 2025-05-05 | 105.85 | $111.08 | 168500 |
| 2025-05-02 | 105.28 | $111.60 | 240200 |
| 2025-05-01 | 104.99 | $109.89 | 199900 |
| 2025-04-30 | 105.06 | $109.24 | 210403 |
| 2025-04-29 | 105.13 | $109.12 | 222737 |
| 2025-04-28 | 105.17 | $108.48 | 206721 |
| 2025-04-25 | 105.22 | $108.29 | 507716 |
| 2025-04-24 | 105.38 | $107.65 | 259829 |
| 2025-04-23 | 105.59 | $105.51 | 255116 |
| 2025-04-22 | 105.97 | $104.01 | 263625 |
| 2025-04-21 | 106.43 | $101.35 | 395410 |
| 2025-04-17 | 106.91 | $103.76 | 303443 |
| 2025-04-16 | 107.27 | $103.39 | 277300 |
| 2025-04-15 | 107.67 | $105.69 | 247400 |
| 2025-04-14 | 107.90 | $105.99 | 271400 |
| 2025-04-11 | 108.16 | $104.94 | 361400 |
| 2025-04-10 | 108.43 | $103.25 | 370313 |
| 2025-04-09 | 108.67 | $106.80 | 413900 |
| 2025-04-08 | 108.81 | $97.68 | 710500 |
| 2025-04-07 | 109.39 | $99.25 | 695900 |
| 2025-04-04 | 109.94 | $99.62 | 560600 |
| 2025-04-03 | 110.62 | $105.86 | 563229 |
| 2025-04-02 | 110.95 | $111.34 | 227799 |
| 2025-04-01 | 111.12 | $110.52 | 179900 |
| 2025-03-31 | 111.27 | $110.08 | 226306 |
| 2025-03-28 | 111.51 | $109.38 | 493800 |
| 2025-03-27 | 111.89 | $111.53 | 207028 |
| 2025-03-26 | 112.08 | $111.86 | 257800 |
| 2025-03-25 | 112.33 | $113.08 | 371812 |
| 2025-03-24 | 112.53 | $113.14 | 236500 |
| 2025-03-21 | 112.73 | $110.97 | 169840 |
| 2025-03-20 | 113.08 | $111.09 | 427947 |
| 2025-03-19 | 113.51 | $111.38 | 219100 |
| 2025-03-18 | 113.97 | $110.24 | 249000 |
| 2025-03-17 | 114.47 | $111.24 | 309322 |
| 2025-03-14 | 114.91 | $110.37 | 203628 |
| 2025-03-13 | 115.39 | $108.02 | 283527 |
| 2025-03-12 | 115.92 | $109.63 | 296810 |
| 2025-03-11 | 116.39 | $109.21 | 395600 |
| 2025-03-10 | 116.89 | $110.27 | 541700 |
| 2025-03-07 | 117.30 | $113.13 | 256831 |
| 2025-03-06 | 117.61 | $112.61 | 236626 |
| 2025-03-05 | 117.94 | $114.63 | 274939 |
| 2025-03-04 | 118.12 | $113.48 | 315511 |
| 2025-03-03 | 118.34 | $114.98 | 266419 |
| 2025-02-28 | 118.52 | $116.99 | 197727 |
| 2025-02-27 | 118.63 | $115.21 | 175400 |
| 2025-02-26 | 118.81 | $116.99 | 194517 |
| 2025-02-25 | 118.91 | $116.93 | 243500 |
| 2025-02-24 | 118.98 | $117.32 | 252948 |
| 2025-02-21 | 119.10 | $117.84 | 231611 |
| 2025-02-20 | 119.21 | $119.81 | 243731 |
| 2025-02-19 | 119.19 | $120.45 | 215357 |
| 2025-02-18 | 119.11 | $120.28 | 208414 |
| 2025-02-14 | 118.97 | $119.97 | 159407 |
| 2025-02-13 | 118.81 | $120.01 | 166500 |
| 2025-02-12 | 118.65 | $118.62 | 177152 |
| 2025-02-11 | 118.46 | $119.12 | 166429 |
| 2025-02-10 | 118.23 | $119.20 | 224424 |
| 2025-02-07 | 117.98 | $118.46 | 791700 |
| 2025-02-06 | 117.86 | $119.38 | 275028 |
| 2025-02-05 | 117.68 | $119.06 | 212328 |
| 2025-02-04 | 117.58 | $118.35 | 363733 |
| 2025-02-03 | 117.48 | $117.85 | 266900 |
| 2025-01-31 | 117.34 | $118.55 | 252147 |
| 2025-01-30 | 117.17 | $119.23 | 191900 |
| 2025-01-29 | 116.99 | $118.69 | 240600 |
| 2025-01-28 | 116.90 | $119.17 | 483929 |
| 2025-01-27 | 116.85 | $118.23 | 249728 |
| 2025-01-24 | 116.83 | $119.75 | 216829 |
| 2025-01-23 | 116.69 | $120.01 | 436900 |
| 2025-01-22 | 116.53 | $119.44 | 388900 |
| 2025-01-21 | 116.32 | $118.77 | 353038 |
| 2025-01-17 | 116.14 | $117.63 | 223100 |
| 2025-01-16 | 116.21 | $116.72 | 186412 |
| 2025-01-15 | 116.35 | $116.78 | 176300 |
| 2025-01-14 | 116.47 | $114.80 | 196800 |
| 2025-01-13 | 116.70 | $114.49 | 222106 |
| 2025-01-10 | 116.98 | $114.26 | 297310 |
| 2025-01-08 | 117.22 | $116.01 | 168328 |
| 2025-01-07 | 117.41 | $115.77 | 192522 |
| 2025-01-06 | 117.66 | $117.08 | 212104 |
| 2025-01-03 | 117.83 | $116.37 | 218102 |
| 2025-01-02 | 118.04 | $115.05 | 272900 |
| 2024-12-31 | 118.29 | $115.18 | 284100 |
| 2024-12-30 | 118.52 | $115.60 | 645100 |
| 2024-12-27 | 118.72 | $116.91 | 193146 |
| 2024-12-26 | 118.82 | $118.08 | 144800 |
| 2024-12-24 | 118.89 | $117.98 | 154300 |
| 2024-12-23 | 118.92 | $116.88 | 199941 |
| 2024-12-20 | 118.99 | $116.70 | 205300 |
| 2024-12-19 | 119.04 | $115.30 | 298921 |
| 2024-12-18 | 119.12 | $115.28 | 217231 |
| 2024-12-17 | 119.18 | $118.87 | 198200 |
| 2024-12-16 | 119.05 | $119.51 | 160948 |
| 2024-12-13 | 118.87 | $119.24 | 145815 |
| 2024-12-12 | 118.78 | $119.46 | 628411 |
| 2024-12-11 | 118.71 | $120.01 | 167000 |
| 2024-12-10 | 118.62 | $119.21 | 168119 |
| 2024-12-09 | 118.58 | $119.78 | 195830 |
| 2024-12-06 | 118.51 | $120.68 | 211100 |
| 2024-12-05 | 118.36 | $120.45 | 183000 |
| 2024-12-04 | 118.18 | $120.71 | 253900 |
| 2024-12-03 | 117.83 | $119.89 | 170800 |
| 2024-12-02 | 117.45 | $119.78 | 211600 |
| 2024-11-29 | 117.09 | $119.60 | 85700 |
| 2024-11-27 | 116.71 | $119.01 | 159849 |
| 2024-11-26 | 116.47 | $119.38 | 227037 |
| 2024-11-25 | 116.22 | $118.73 | 211700 |
| 2024-11-22 | 115.99 | $118.17 | 151900 |
| 2024-11-21 | 115.78 | $117.73 | 224245 |
| 2024-11-20 | 115.58 | $116.82 | 477900 |
| 2024-11-19 | 115.42 | $116.64 | 170838 |
| 2024-11-18 | 115.32 | $116.26 | 198200 |
| 2024-11-15 | 115.26 | $115.83 | 851000 |
| 2024-11-14 | 115.23 | $117.38 | 225900 |
| 2024-11-13 | 115.11 | $118.17 | 159018 |
| 2024-11-12 | 114.95 | $118.14 | 166236 |
| 2024-11-11 | 114.77 | $118.46 | 156900 |
| 2024-11-08 | 114.61 | $118.27 | 194627 |
| 2024-11-07 | 114.42 | $117.74 | 176800 |
| 2024-11-06 | 114.20 | $116.79 | 230718 |
| 2024-11-05 | 114.05 | $113.77 | 285343 |
| 2024-11-04 | 114.01 | $112.33 | 201651 |
| 2024-11-01 | 113.98 | $112.54 | 170922 |
| 2024-10-31 | 114.00 | $112.01 | 171800 |
| 2024-10-30 | 113.99 | $114.14 | 166000 |
| 2024-10-29 | 113.89 | $114.39 | 222740 |
| 2024-10-28 | 113.77 | $114.28 | 150300 |
| 2024-10-25 | 113.70 | $113.81 | 228000 |
| 2024-10-24 | 113.64 | $113.83 | 149423 |
| 2024-10-23 | 113.58 | $113.66 | 160100 |
| 2024-10-22 | 113.50 | $114.67 | 193400 |
| 2024-10-21 | 113.39 | $114.95 | 798300 |
| 2024-10-18 | 113.26 | $115.31 | 171500 |
| 2024-10-17 | 113.10 | $114.96 | 370600 |
| 2024-10-16 | 112.97 | $114.98 | 146900 |
| 2024-10-15 | 112.73 | $114.51 | 146528 |
| 2024-10-14 | 112.55 | $115.30 | 154823 |
| 2024-10-11 | 112.31 | $114.34 | 119102 |
| 2024-10-10 | 112.12 | $113.48 | 130201 |
| 2024-10-09 | 111.93 | $113.75 | 146486 |
| 2024-10-08 | 111.67 | $112.92 | 147231 |
| 2024-10-07 | 111.41 | $111.85 | 168600 |
| 2024-10-04 | 111.18 | $112.89 | 155024 |
| 2024-10-03 | 110.84 | $111.84 | 140022 |
| 2024-10-02 | 110.64 | $112.08 | 165746 |
| 2024-10-01 | 110.46 | $111.92 | 295500 |
| 2024-09-30 | 110.29 | $112.94 | 264700 |
| 2024-09-27 | 110.19 | $112.55 | 298900 |
| 2024-09-26 | 110.06 | $112.69 | 143630 |
| 2024-09-25 | 109.92 | $112.16 | 164900 |
| 2024-09-24 | 109.84 | $112.30 | 214300 |
| 2024-09-23 | 109.74 | $112.44 | 165300 |
| 2024-09-20 | 109.65 | $112.07 | 158400 |
| 2024-09-19 | 109.51 | $112.30 | 159734 |
| 2024-09-18 | 109.41 | $110.36 | 153346 |
| 2024-09-17 | 109.37 | $110.76 | 209707 |
| 2024-09-16 | 109.33 | $110.61 | 218400 |
| 2024-09-13 | 109.24 | $110.44 | 143300 |
| 2024-09-12 | 109.15 | $109.67 | 116146 |
| 2024-09-11 | 109.01 | $108.63 | 168500 |
| 2024-09-10 | 108.90 | $107.61 | 136841 |
| 2024-09-09 | 108.76 | $107.26 | 163700 |
| 2024-09-06 | 108.64 | $106.22 | 312526 |
| 2024-09-05 | 108.55 | $107.88 | 148000 |
| 2024-09-04 | 108.25 | $108.32 | 288537 |
| 2024-09-03 | 107.97 | $108.60 | 298300 |
| 2024-08-30 | 107.63 | $110.96 | 114235 |
| 2024-08-29 | 107.32 | $109.96 | 164400 |
| 2024-08-28 | 107.16 | $109.88 | 143100 |
| 2024-08-27 | 107.08 | $110.47 | 187444 |
| 2024-08-26 | 106.91 | $110.29 | 327412 |
| 2024-08-23 | 106.76 | $110.62 | 158000 |
| 2024-08-22 | 106.60 | $109.42 | 352305 |
| 2024-08-21 | 106.42 | $110.23 | 113300 |
| 2024-08-20 | 106.22 | $109.62 | 146100 |
| 2024-08-19 | 106.18 | $109.85 | 149900 |
| 2024-08-16 | 106.14 | $108.84 | 169672 |
| 2024-08-15 | 106.09 | $108.62 | 160615 |
| 2024-08-14 | 106.08 | $106.86 | 156800 |
| 2024-08-13 | 106.21 | $106.48 | 145013 |
| 2024-08-12 | 106.43 | $104.80 | 188300 |
| 2024-08-09 | 106.70 | $104.89 | 139700 |
| 2024-08-08 | 106.94 | $104.34 | 190457 |
| 2024-08-07 | 107.18 | $101.99 | 181704 |
| 2024-08-06 | 107.57 | $102.73 | 256017 |
| 2024-08-05 | 107.87 | $101.72 | 308319 |
| 2024-08-02 | 108.22 | $104.73 | 260744 |
| 2024-08-01 | 108.41 | $106.82 | 291426 |
| 2024-07-31 | 108.46 | $108.34 | 210204 |
| 2024-07-30 | 108.42 | $106.99 | 262900 |
| 2024-07-29 | 108.42 | $107.34 | 163500 |
| 2024-07-26 | 108.40 | $107.29 | 224236 |
| 2024-07-25 | 108.40 | $105.93 | 165733 |
| 2024-07-24 | 108.46 | $106.27 | 187400 |
| 2024-07-23 | 108.50 | $108.79 | 366440 |
| 2024-07-22 | 108.40 | $109.06 | 212311 |
| 2024-07-19 | 108.31 | $107.81 | 120100 |
| 2024-07-18 | 108.29 | $108.45 | 466409 |
| 2024-07-17 | 108.26 | $109.40 | 214600 |
| 2024-07-16 | 108.16 | $110.94 | 216207 |
| 2024-07-15 | 107.94 | $110.09 | 181746 |
| 2024-07-12 | 107.76 | $109.80 | 173225 |
| 2024-07-11 | 107.59 | $109.09 | 174050 |
| 2024-07-10 | 107.40 | $109.72 | 166350 |
| 2024-07-09 | 107.18 | $108.79 | 176503 |
| 2024-07-08 | 106.98 | $108.69 | 137000 |
| 2024-07-05 | 106.79 | $108.52 | 118200 |
| 2024-07-03 | 106.61 | $107.90 | 112900 |
| 2024-07-02 | 106.40 | $107.58 | 200100 |
| 2024-07-01 | 106.21 | $106.95 | 185400 |
| 2024-06-28 | 106.05 | $106.95 | 156314 |
| 2024-06-27 | 105.84 | $107.32 | 305900 |
| 2024-06-26 | 105.65 | $107.12 | 206500 |
| 2024-06-25 | 105.51 | $107.07 | 198744 |
| 2024-06-24 | 105.37 | $106.70 | 383324 |
| 2024-06-21 | 105.22 | $107.31 | 211500 |
| 2024-06-20 | 105.07 | $107.47 | 316800 |
| 2024-06-18 | 104.92 | $107.78 | 168300 |
| 2024-06-17 | 104.76 | $107.42 | 370200 |
| 2024-06-14 | 104.60 | $106.45 | 160535 |
| 2024-06-13 | 104.49 | $106.48 | 129845 |
| 2024-06-12 | 104.38 | $106.41 | 168516 |
| 2024-06-11 | 104.22 | $105.43 | 195011 |
| 2024-06-10 | 104.08 | $105.25 | 137211 |
| 2024-06-07 | 103.96 | $104.76 | 268226 |
| 2024-06-06 | 103.85 | $104.87 | 176000 |
| 2024-06-05 | 103.70 | $104.98 | 212312 |
| 2024-06-04 | 103.55 | $103.77 | 208141 |
| 2024-06-03 | 103.46 | $103.67 | 149230 |
| 2024-05-31 | 103.31 | $103.71 | 212148 |
| 2024-05-30 | 103.11 | $102.89 | 167403 |
| 2024-05-29 | 102.90 | $103.47 | 154317 |
| 2024-05-28 | 102.68 | $104.26 | 170300 |
| 2024-05-24 | 102.50 | $104.35 | 236309 |
| 2024-05-23 | 102.30 | $103.60 | 155206 |
| 2024-05-22 | 102.10 | $104.30 | 161627 |
| 2024-05-21 | 101.89 | $104.64 | 182200 |
| 2024-05-20 | 101.65 | $104.50 | 184300 |
| 2024-05-17 | 101.37 | $104.26 | 213701 |
| 2024-05-16 | 101.06 | $104.12 | 241919 |
| 2024-05-15 | 100.80 | $104.42 | 241500 |
| 2024-05-14 | 100.52 | $103.14 | 224500 |
| 2024-05-13 | 100.34 | $102.63 | 155549 |
| 2024-05-10 | 100.19 | $102.80 | 284628 |
| 2024-05-09 | 100.10 | $102.57 | 459503 |
| 2024-05-08 | 100.08 | $101.91 | 190422 |
| 2024-05-07 | 100.07 | $101.91 | 178700 |
| 2024-05-06 | 100.11 | $101.96 | 182415 |
| 2024-05-03 | 100.15 | $100.82 | 214329 |
| 2024-05-02 | 100.24 | $99.64 | 198838 |
| 2024-05-01 | 100.34 | $98.69 | 218217 |
| 2024-04-30 | 100.56 | $99.08 | 163900 |
| 2024-04-29 | 100.74 | $100.68 | 175111 |
| 2024-04-26 | 100.88 | $100.38 | 163849 |
| 2024-04-25 | 101.05 | $99.51 | 178037 |
| 2024-04-24 | 101.27 | $100.05 | 248018 |
| 2024-04-23 | 101.41 | $99.96 | 251700 |
| 2024-04-22 | 101.56 | $98.87 | 987461 |
| 2024-04-19 | 101.79 | $98.05 | 190000 |
| 2024-04-18 | 102.08 | $98.84 | 322941 |
| 2024-04-17 | 102.31 | $98.90 | 297700 |
| 2024-04-16 | 102.50 | $99.51 | 281600 |
| 2024-04-15 | 102.62 | $99.71 | 202400 |
| 2024-04-12 | 102.71 | $100.88 | 229100 |
| 2024-04-11 | 102.77 | $102.34 | 222712 |
| 2024-04-10 | 102.77 | $101.63 | 265500 |
| 2024-04-09 | 102.82 | $102.76 | 338500 |
| 2024-04-08 | 102.75 | $102.66 | 2.8M |
| 2024-04-05 | 102.70 | $102.72 | 756348 |
| 2024-04-04 | 102.67 | $101.65 | 208500 |
| 2024-04-03 | 102.65 | $102.94 | 2.4M |
| 2024-04-02 | 102.53 | $102.76 | 712622 |
| 2024-04-01 | 102.47 | $103.51 | 196837 |
| 2024-03-28 | 102.37 | $103.79 | 205726 |
| 2024-03-27 | 102.22 | $103.80 | 224000 |
| 2024-03-26 | 102.04 | $102.83 | 335000 |
| 2024-03-25 | 101.92 | $103.02 | 216205 |
| 2024-03-22 | 101.78 | $103.44 | 231900 |
| 2024-03-21 | 101.63 | $103.91 | 216100 |
| 2024-03-20 | 101.46 | $103.48 | 221100 |
| 2024-03-19 | 101.20 | $102.59 | 285900 |
| 2024-03-18 | 100.99 | $101.99 | 279006 |
| 2024-03-15 | 100.83 | $101.45 | 219520 |
| 2024-03-14 | 100.72 | $102.06 | 184500 |
| 2024-03-13 | 100.56 | $102.44 | 184400 |
| 2024-03-12 | 100.33 | $102.51 | 179300 |
| 2024-03-11 | 100.16 | $101.42 | 199500 |
| 2024-03-08 | 100.05 | $101.59 | 217034 |
| 2024-03-07 | 99.91 | $102.30 | 179042 |
| 2024-03-06 | 99.72 | $101.14 | 196900 |
| 2024-03-05 | 99.54 | $100.54 | 303600 |
| 2024-03-04 | 99.39 | $101.50 | 357800 |
| 2024-03-01 | 99.21 | $101.56 | 238700 |
| 2024-02-29 | 98.97 | $100.75 | 264500 |
| 2024-02-28 | 98.71 | $100.28 | 240500 |
| 2024-02-27 | 98.56 | $100.40 | 306600 |
| 2024-02-26 | 98.39 | $100.17 | 213142 |
| 2024-02-23 | 98.19 | $100.47 | 269800 |
| 2024-02-22 | 97.99 | $100.47 | 211609 |
| 2024-02-21 | 97.75 | $98.40 | 394400 |
| 2024-02-20 | 97.63 | $98.37 | 324701 |
| 2024-02-16 | 97.49 | $98.78 | 220400 |
| 2024-02-15 | 97.32 | $99.34 | 230001 |
| 2024-02-14 | 97.07 | $98.73 | 206200 |
| 2024-02-13 | 96.80 | $97.85 | 217400 |
| 2024-02-12 | 96.61 | $99.17 | 259720 |
| 2024-02-09 | 96.36 | $99.25 | 193800 |
| 2024-02-08 | 96.11 | $98.63 | 233730 |
| 2024-02-07 | 95.89 | $98.50 | 253226 |
| 2024-02-06 | 95.64 | $97.67 | 234400 |
| 2024-02-05 | 95.45 | $97.48 | 214210 |
| 2024-02-02 | 95.19 | $97.86 | 278000 |
| 2024-02-01 | 94.91 | $96.84 | 231518 |
| 2024-01-31 | 94.69 | $95.61 | 245600 |
| 2024-01-30 | 94.58 | $97.11 | 308930 |
| 2024-01-29 | 94.41 | $97.04 | 239300 |
| 2024-01-26 | 94.27 | $96.31 | 193636 |
| 2024-01-25 | 94.15 | $96.34 | 419700 |
| 2024-01-24 | 94.03 | $95.79 | 213700 |
| 2024-01-23 | 93.93 | $95.84 | 206200 |
| 2024-01-22 | 93.83 | $95.72 | 254742 |
| 2024-01-19 | 93.68 | $95.34 | 528049 |
| 2024-01-18 | 93.62 | $94.27 | 205239 |
| 2024-01-17 | 93.58 | $93.46 | 261138 |
| 2024-01-16 | 93.56 | $93.96 | 340700 |
| 2024-01-12 | 93.53 | $94.22 | 224700 |
| 2024-01-11 | 93.48 | $94.17 | 354800 |
| 2024-01-10 | 93.36 | $94.19 | 275500 |
| 2024-01-09 | 93.22 | $93.61 | 249546 |
| 2024-01-08 | 93.08 | $93.74 | 293044 |
| 2024-01-05 | 92.92 | $92.37 | 344700 |
| 2024-01-04 | 92.79 | $92.24 | 309536 |
| 2024-01-03 | 92.69 | $92.54 | 430024 |
| 2024-01-02 | 92.57 | $93.33 | 1.0M |
| 2023-12-29 | 92.42 | $93.81 | 314806 |
| 2023-12-28 | 92.22 | $94.09 | 480528 |
| 2023-12-27 | 91.99 | $94.01 | 252702 |
| 2023-12-26 | 91.76 | $93.85 | 166100 |
| 2023-12-22 | 91.55 | $93.89 | 407000 |
| 2023-12-21 | 91.34 | $93.69 | 481711 |
| 2023-12-20 | 91.13 | $92.83 | 307229 |
| 2023-12-19 | 90.95 | $94.15 | 302505 |
| 2023-12-18 | 90.71 | $93.54 | 300119 |
| 2023-12-15 | 90.47 | $93.06 | 228115 |
| 2023-12-14 | 90.25 | $93.34 | 217600 |
| 2023-12-13 | 90.01 | $93.10 | 245045 |
| 2023-12-12 | 89.78 | $91.83 | 168800 |
| 2023-12-11 | 89.53 | $91.32 | 207600 |
| 2023-12-08 | 89.31 | $90.88 | 265100 |
| 2023-12-07 | 89.04 | $90.52 | 187448 |
| 2023-12-06 | 88.83 | $89.81 | 276431 |
| 2023-12-05 | 88.65 | $90.13 | 363300 |
| 2023-12-04 | 88.44 | $90.13 | 213628 |
| 2023-12-01 | 88.22 | $90.50 | 351827 |
| 2023-11-30 | 87.93 | $89.81 | 280100 |
| 2023-11-29 | 87.61 | $89.43 | 201200 |
| 2023-11-28 | 87.26 | $89.48 | 414000 |
| 2023-11-27 | 86.88 | $89.55 | 177313 |
| 2023-11-24 | 86.45 | $89.67 | 77700 |
| 2023-11-22 | 86.03 | $89.59 | 187637 |
| 2023-11-21 | 85.67 | $89.20 | 293301 |
| 2023-11-20 | 85.37 | $89.38 | 240000 |
| 2023-11-17 | 85.05 | $88.75 | 295445 |
| 2023-11-16 | 84.76 | $88.53 | 497936 |
| 2023-11-15 | 84.53 | $88.61 | 199125 |
| 2023-11-14 | 84.34 | $88.49 | 932749 |
| 2023-11-13 | 84.22 | $86.84 | 243407 |
| 2023-11-10 | 84.17 | $86.95 | 166102 |
| 2023-11-09 | 84.06 | $85.52 | 234500 |
| 2023-11-08 | 84.05 | $86.17 | 822500 |
| 2023-11-07 | 84.04 | $86.21 | 196246 |
| 2023-11-06 | 84.01 | $85.89 | 189142 |
| 2023-11-03 | 83.97 | $85.76 | 239000 |
| 2023-11-02 | 83.91 | $84.82 | 308008 |
| 2023-11-01 | 83.84 | $83.28 | 224400 |
| 2023-10-31 | 83.86 | $82.43 | 1.3M |
| 2023-10-30 | 83.89 | $81.88 | 253100 |
| 2023-10-27 | 84.01 | $80.97 | 331200 |
| 2023-10-26 | 84.17 | $81.35 | 1.7M |
| 2023-10-25 | 84.32 | $82.28 | 219200 |
| 2023-10-24 | 84.41 | $83.32 | 278500 |
| 2023-10-23 | 84.43 | $82.85 | 250307 |
| 2023-10-20 | 84.55 | $82.97 | 557601 |
| 2023-10-19 | 84.65 | $83.99 | 299823 |
| 2023-10-18 | 84.71 | $84.86 | 266921 |
| 2023-10-17 | 84.79 | $85.97 | 199414 |
| 2023-10-16 | 84.85 | $85.84 | 554205 |
| 2023-10-13 | 84.92 | $84.93 | 160000 |
| 2023-10-12 | 85.04 | $85.30 | 189037 |
| 2023-10-11 | 85.19 | $85.96 | 192800 |
| 2023-10-10 | 85.27 | $85.52 | 511211 |
| 2023-10-09 | 85.37 | $85.11 | 200430 |
| 2023-10-06 | 85.51 | $84.51 | 223900 |
| 2023-10-05 | 85.67 | $83.54 | 242700 |
| 2023-10-04 | 85.86 | $83.63 | 217720 |
| 2023-10-03 | 86.06 | $83.00 | 506715 |
| 2023-10-02 | 86.32 | $84.20 | 298316 |
| 2023-09-29 | 86.55 | $84.23 | 323126 |
| 2023-09-28 | 86.77 | $84.45 | 218505 |
| 2023-09-27 | 86.98 | $83.93 | 706338 |
| 2023-09-26 | 87.20 | $83.87 | 638306 |
| 2023-09-25 | 87.36 | $85.09 | 621744 |
| 2023-09-22 | 87.44 | $85.03 | 201849 |
| 2023-09-21 | 87.49 | $85.14 | 381314 |
| 2023-09-20 | 87.59 | $86.49 | 182300 |
| 2023-09-19 | 87.58 | $87.18 | 149201 |
| 2023-09-18 | 87.55 | $87.30 | 265700 |
| 2023-09-15 | 87.49 | $87.22 | 178500 |
| 2023-09-14 | 87.43 | $88.31 | 293500 |
| 2023-09-13 | 87.35 | $87.56 | 200100 |
| 2023-09-12 | 87.35 | $87.53 | 273900 |
| 2023-09-11 | 87.39 | $88.07 | 238300 |
| 2023-09-08 | 87.38 | $87.58 | 148600 |
| 2023-09-07 | 87.40 | $87.43 | 176449 |
| 2023-09-06 | 87.42 | $87.65 | 189900 |
| 2023-09-05 | 87.47 | $88.18 | 194321 |
| 2023-09-01 | 87.50 | $88.72 | 254300 |
| 2023-08-31 | 87.46 | $88.57 | 153500 |
| 2023-08-30 | 87.46 | $88.73 | 149829 |
| 2023-08-29 | 87.46 | $88.35 | 214225 |
| 2023-08-28 | 87.53 | $87.11 | 842700 |
| 2023-08-25 | 87.68 | $86.58 | 172100 |
| 2023-08-24 | 87.84 | $86.11 | 206600 |
| 2023-08-23 | 87.99 | $87.20 | 184700 |
| 2023-08-22 | 88.11 | $86.30 | 202000 |
| 2023-08-21 | 88.28 | $86.56 | 296125 |
| 2023-08-18 | 88.41 | $86.08 | 201534 |
| 2023-08-17 | 88.56 | $85.96 | 222446 |
| 2023-08-16 | 88.71 | $86.77 | 203400 |
| 2023-08-15 | 88.84 | $87.43 | 257615 |
| 2023-08-14 | 88.94 | $88.36 | 172039 |
| 2023-08-11 | 88.95 | $87.90 | 157407 |
| 2023-08-10 | 88.97 | $87.98 | 230402 |
| 2023-08-09 | 89.00 | $87.95 | 223910 |
| 2023-08-08 | 88.99 | $88.48 | 389300 |
| 2023-08-07 | 88.93 | $88.85 | 210541 |
| 2023-08-04 | 88.82 | $87.99 | 266519 |
| 2023-08-03 | 88.73 | $88.49 | 527906 |
| 2023-08-02 | 88.63 | $88.73 | 223500 |
| 2023-08-01 | 88.55 | $89.77 | 210000 |
| 2023-07-31 | 88.43 | $90.06 | 1.1M |
| 2023-07-28 | 88.29 | $89.85 | 316600 |
| 2023-07-27 | 88.11 | $89.13 | 189216 |
| 2023-07-26 | 87.95 | $89.58 | 209500 |
| 2023-07-25 | 87.77 | $89.59 | 184548 |
| 2023-07-24 | 87.53 | $89.30 | 203313 |
| 2023-07-21 | 87.34 | $89.03 | 177646 |
| 2023-07-20 | 87.20 | $88.95 | 327750 |
| 2023-07-19 | 87.04 | $89.47 | 453800 |
| 2023-07-18 | 86.87 | $89.28 | 207945 |
| 2023-07-17 | 86.74 | $88.68 | 385400 |
| 2023-07-14 | 86.66 | $88.32 | 178100 |
| 2023-07-13 | 86.53 | $88.41 | 334300 |
| 2023-07-12 | 86.40 | $87.78 | 180700 |
| 2023-07-11 | 86.28 | $87.26 | 299800 |
| 2023-07-10 | 86.13 | $86.63 | 283700 |
| 2023-07-07 | 86.02 | $86.23 | 129600 |
| 2023-07-06 | 85.90 | $86.49 | 201700 |
| 2023-07-05 | 85.79 | $87.11 | 260317 |
| 2023-07-03 | 85.63 | $87.36 | 183700 |
| 2023-06-30 | 85.47 | $87.30 | 264400 |
| 2023-06-29 | 85.25 | $86.27 | 154600 |
| 2023-06-28 | 85.05 | $85.91 | 286627 |
| 2023-06-27 | 84.89 | $85.97 | 240945 |
| 2023-06-26 | 84.73 | $84.93 | 181700 |
| 2023-06-23 | 84.57 | $85.46 | 163300 |
| 2023-06-22 | 84.35 | $86.15 | 292900 |
| 2023-06-21 | 84.14 | $85.81 | 799500 |
| 2023-06-20 | 83.98 | $86.13 | 214200 |
| 2023-06-16 | 83.81 | $86.66 | 191109 |
| 2023-06-15 | 83.62 | $86.93 | 221300 |
| 2023-06-14 | 83.38 | $85.82 | 172080 |
| 2023-06-13 | 83.15 | $85.84 | 230500 |
| 2023-06-12 | 82.95 | $85.25 | 222500 |
| 2023-06-09 | 82.76 | $84.44 | 200130 |
| 2023-06-08 | 82.62 | $84.35 | 193700 |
| 2023-06-07 | 82.49 | $83.89 | 202821 |
| 2023-06-06 | 82.37 | $84.14 | 256000 |
| 2023-06-05 | 82.25 | $84.01 | 271684 |
| 2023-06-02 | 82.13 | $84.17 | 210833 |
| 2023-06-01 | 81.93 | $82.88 | 225000 |
| 2023-05-31 | 81.83 | $82.23 | 326700 |
| 2023-05-30 | 81.79 | $82.73 | 554528 |
| 2023-05-26 | 81.77 | $82.72 | 166417 |
| 2023-05-25 | 81.75 | $81.77 | 208930 |
| 2023-05-24 | 81.75 | $81.17 | 326925 |
| 2023-05-23 | 81.70 | $81.76 | 324600 |
| 2023-05-22 | 81.64 | $82.70 | 269118 |
| 2023-05-19 | 81.59 | $82.72 | 269100 |
| 2023-05-18 | 81.54 | $82.90 | 350100 |
| 2023-05-17 | 81.48 | $82.10 | 560528 |
| 2023-05-16 | 81.48 | $81.21 | 416800 |
| 2023-05-15 | 81.52 | $81.81 | 320105 |
| 2023-05-12 | 81.53 | $81.56 | 233412 |
| 2023-05-11 | 81.54 | $81.66 | 663700 |
| 2023-05-10 | 81.56 | $81.74 | 195243 |
| 2023-05-09 | 81.52 | $81.40 | 217000 |
| 2023-05-08 | 81.52 | $81.67 | 189800 |
| 2023-05-05 | 81.50 | $81.65 | 139700 |
| 2023-05-04 | 81.47 | $80.24 | 203349 |
| 2023-05-03 | 81.50 | $80.86 | 215700 |
| 2023-05-02 | 81.51 | $81.40 | 281200 |
| 2023-05-01 | 81.52 | $82.35 | 425700 |
| 2023-04-28 | 81.46 | $82.35 | 206500 |
| 2023-04-27 | 81.35 | $81.69 | 283300 |
| 2023-04-26 | 81.24 | $80.19 | 274637 |
| 2023-04-25 | 81.16 | $80.53 | 212104 |
| 2023-04-24 | 81.07 | $81.80 | 172900 |
| 2023-04-21 | 80.92 | $81.70 | 385100 |
| 2023-04-20 | 80.74 | $81.66 | 252200 |
| 2023-04-19 | 80.56 | $82.04 | 250014 |
| 2023-04-18 | 80.44 | $82.13 | 461100 |
| 2023-04-17 | 80.25 | $82.05 | 218300 |
| 2023-04-14 | 80.04 | $81.77 | 190246 |
| 2023-04-13 | 79.88 | $81.98 | 250400 |
| 2023-04-12 | 79.65 | $81.00 | 287200 |
| 2023-04-11 | 79.49 | $81.34 | 214408 |
| 2023-04-10 | 79.26 | $81.26 | 242900 |
| 2023-04-06 | 79.04 | $81.10 | 218800 |
| 2023-04-05 | 78.88 | $80.83 | 196826 |
| 2023-04-04 | 78.81 | $80.99 | 291400 |
| 2023-04-03 | 78.73 | $81.57 | 274543 |
| 2023-03-31 | 78.67 | $81.22 | 414600 |
| 2023-03-30 | 78.63 | $80.07 | 234437 |
| 2023-03-29 | 78.59 | $79.62 | 395500 |
| 2023-03-28 | 78.54 | $78.57 | 1.1M |
| 2023-03-27 | 78.55 | $78.66 | 222825 |
| 2023-03-24 | 78.57 | $78.74 | 282700 |
| 2023-03-23 | 78.58 | $78.22 | 203200 |
| 2023-03-22 | 78.67 | $78.12 | 303147 |
| 2023-03-21 | 78.73 | $79.47 | 235300 |
| 2023-03-20 | 78.73 | $78.50 | 232000 |
| 2023-03-17 | 78.86 | $77.74 | 218400 |
| 2023-03-16 | 79.04 | $78.62 | 336411 |
| 2023-03-15 | 79.22 | $77.35 | 348202 |
| 2023-03-14 | 79.45 | $77.88 | 317700 |
| 2023-03-13 | 79.65 | $76.69 | 390622 |
| 2023-03-10 | 79.87 | $76.83 | 304500 |
| 2023-03-09 | 80.07 | $77.98 | 211005 |
| 2023-03-08 | 80.24 | $79.42 | 275504 |
| 2023-03-07 | 80.38 | $79.28 | 273030 |
| 2023-03-06 | 80.48 | $80.42 | 255010 |
| 2023-03-03 | 80.55 | $80.40 | 228100 |
| 2023-03-02 | 80.66 | $79.22 | 238814 |
| 2023-03-01 | 80.78 | $78.60 | 228921 |
| 2023-02-28 | 80.88 | $78.83 | 256929 |
| 2023-02-27 | 80.91 | $79.16 | 261618 |
| 2023-02-24 | 80.98 | $78.96 | 259500 |
| 2023-02-23 | 81.05 | $79.86 | 231700 |
| 2023-02-22 | 81.03 | $79.44 | 349100 |
| 2023-02-21 | 81.03 | $79.49 | 319346 |
| 2023-02-17 | 81.03 | $81.05 | 300100 |
| 2023-02-16 | 80.91 | $81.23 | 363400 |
| 2023-02-15 | 80.71 | $82.23 | 451833 |
| 2023-02-14 | 80.49 | $81.95 | 558719 |
| 2023-02-13 | 80.34 | $82.00 | 276508 |
| 2023-02-10 | 80.20 | $81.06 | 198000 |
| 2023-02-09 | 80.08 | $80.78 | 216400 |
| 2023-02-08 | 79.97 | $81.38 | 421737 |
| 2023-02-07 | 79.79 | $82.26 | 256011 |
| 2023-02-06 | 79.53 | $81.29 | 298736 |
| 2023-02-03 | 79.32 | $81.81 | 292200 |
| 2023-02-02 | 79.00 | $82.67 | 570500 |
| 2023-02-01 | 78.69 | $81.48 | 654100 |
| 2023-01-31 | 78.40 | $80.67 | 273100 |
| 2023-01-30 | 78.18 | $79.51 | 371249 |
| 2023-01-27 | 78.02 | $80.48 | 223800 |
| 2023-01-26 | 77.75 | $80.36 | 276710 |
| 2023-01-25 | 77.54 | $79.52 | 222000 |
| 2023-01-24 | 77.39 | $79.45 | 630400 |
| 2023-01-23 | 77.23 | $79.51 | 305250 |
| 2023-01-20 | 77.12 | $78.59 | 285400 |
| 2023-01-19 | 77.00 | $77.22 | 281300 |
| 2023-01-18 | 76.94 | $77.79 | 338600 |
| 2023-01-17 | 76.88 | $78.98 | 290400 |
| 2023-01-13 | 76.81 | $79.09 | 295400 |
| 2023-01-12 | 76.83 | $78.81 | 358408 |
| 2023-01-11 | 76.89 | $78.62 | 476500 |
| 2023-01-10 | 76.93 | $77.62 | 247548 |
| 2023-01-09 | 76.97 | $77.09 | 356113 |
| 2023-01-06 | 77.06 | $77.15 | 222934 |
| 2023-01-05 | 77.13 | $75.47 | 304700 |
| 2023-01-04 | 77.28 | $76.34 | 309800 |
| 2023-01-03 | 77.44 | $75.78 | 405641 |
| 2022-12-30 | 77.70 | $76.13 | 423400 |
| 2022-12-29 | 77.95 | $76.37 | 632700 |
| 2022-12-28 | 78.19 | $75.12 | 594200 |
| 2022-12-27 | 78.37 | $76.08 | 360500 |
| 2022-12-23 | 78.52 | $76.65 | 522948 |
| 2022-12-22 | 78.69 | $76.21 | 385100 |
| 2022-12-21 | 78.89 | $77.24 | 281427 |
| 2022-12-20 | 79.01 | $76.16 | 460134 |
| 2022-12-19 | 79.14 | $76.05 | 378700 |
| 2022-12-16 | 79.28 | $76.71 | 387602 |
| 2022-12-15 | 79.37 | $77.57 | 546585 |
| 2022-12-14 | 79.42 | $79.47 | 294200 |
| 2022-12-13 | 79.41 | $79.95 | 437800 |
| 2022-12-12 | 79.35 | $79.46 | 544300 |
| 2022-12-09 | 79.33 | $78.34 | 480100 |
| 2022-12-08 | 79.35 | $79.01 | 605200 |
| 2022-12-07 | 79.14 | $78.45 | 567100 |
| 2022-12-06 | 79.02 | $78.53 | 571400 |
| 2022-12-05 | 78.88 | $79.57 | 332600 |
| 2022-12-02 | 78.65 | $80.99 | 259215 |
| 2022-12-01 | 78.30 | $81.11 | 224000 |
| 2022-11-30 | 77.99 | $81.12 | 283819 |
| 2022-11-29 | 77.77 | $78.82 | 270023 |
| 2022-11-28 | 77.68 | $78.97 | 450100 |
| 2022-11-25 | 77.61 | $80.14 | 100232 |
| 2022-11-23 | 77.38 | $80.10 | 447913 |
| 2022-11-22 | 77.18 | $79.69 | 327400 |
| 2022-11-21 | 77.02 | $78.67 | 260000 |
| 2022-11-18 | 76.85 | $78.90 | 304000 |
| 2022-11-17 | 76.62 | $78.46 | 325724 |
| 2022-11-16 | 76.33 | $78.69 | 386900 |
| 2022-11-15 | 76.05 | $79.28 | 482300 |
| 2022-11-14 | 75.78 | $78.60 | 9.8M |
| 2022-11-11 | 75.50 | $79.24 | 558958 |
| 2022-11-10 | 75.10 | $78.65 | 608200 |
| 2022-11-09 | 74.81 | $74.73 | 285500 |
| 2022-11-08 | 74.63 | $76.17 | 411811 |
| 2022-11-07 | 74.39 | $75.77 | 495841 |
| 2022-11-04 | 74.19 | $74.95 | 674900 |
| 2022-11-03 | 74.05 | $74.01 | 382600 |
| 2022-11-02 | 74.07 | $74.86 | 283428 |
| 2022-11-01 | 74.07 | $76.78 | 376600 |
| 2022-10-31 | 73.99 | $76.95 | 364741 |
| 2022-10-28 | 73.79 | $77.46 | 363932 |
| 2022-10-27 | 73.47 | $75.67 | 437923 |
| 2022-10-26 | 73.29 | $76.00 | 609800 |
| 2022-10-25 | 73.16 | $76.55 | 324600 |
| 2022-10-24 | 72.93 | $75.26 | 422723 |
| 2022-10-21 | 72.78 | $74.29 | 846200 |
| 2022-10-20 | 72.73 | $72.63 | 488736 |
| 2022-10-19 | 72.81 | $73.21 | 359807 |
| 2022-10-18 | 72.91 | $73.80 | 589602 |
| 2022-10-17 | 73.03 | $72.95 | 752426 |
| 2022-10-14 | 73.24 | $71.22 | 2.3M |
| 2022-10-13 | 73.52 | $72.86 | 439521 |
| 2022-10-12 | 73.73 | $71.15 | 510200 |
| 2022-10-11 | 74.08 | $71.40 | 345307 |
| 2022-10-10 | 74.41 | $71.74 | 284900 |
| 2022-10-07 | 74.89 | $72.23 | 345800 |
| 2022-10-06 | 75.31 | $74.30 | 311700 |
| 2022-10-05 | 75.57 | $75.00 | 613528 |
| 2022-10-04 | 75.77 | $75.13 | 426849 |
| 2022-10-03 | 75.89 | $72.95 | 547913 |
| 2022-09-30 | 76.13 | $71.02 | 383600 |
| 2022-09-29 | 76.51 | $72.01 | 465200 |
| 2022-09-28 | 76.83 | $73.51 | 869200 |
| 2022-09-27 | 77.10 | $72.00 | 989000 |
| 2022-09-26 | 77.49 | $72.20 | 555500 |
| 2022-09-23 | 77.90 | $73.23 | 465630 |
| 2022-09-22 | 78.39 | $74.36 | 451000 |
| 2022-09-21 | 78.77 | $75.08 | 319000 |
| 2022-09-20 | 79.11 | $76.24 | 296567 |
| 2022-09-19 | 79.40 | $77.21 | 361400 |
| 2022-09-16 | 79.72 | $76.68 | 462112 |
| 2022-09-15 | 80.13 | $77.18 | 496611 |
| 2022-09-14 | 80.50 | $78.09 | 244000 |
| 2022-09-13 | 80.86 | $77.96 | 338018 |
| 2022-09-12 | 81.21 | $81.43 | 326115 |
| 2022-09-09 | 81.37 | $80.70 | 257547 |
| 2022-09-08 | 81.50 | $79.44 | 236613 |
| 2022-09-07 | 81.69 | $78.98 | 571435 |
| 2022-09-06 | 81.82 | $77.50 | 288200 |
| 2022-09-02 | 82.04 | $77.80 | 283718 |
| 2022-09-01 | 82.25 | $78.63 | 594700 |
| 2022-08-31 | 82.42 | $78.33 | 715221 |
| 2022-08-30 | 82.61 | $78.98 | 555036 |
| 2022-08-29 | 82.70 | $79.84 | 287800 |
| 2022-08-26 | 82.79 | $80.30 | 672200 |
| 2022-08-25 | 82.85 | $83.12 | 193029 |
| 2022-08-24 | 82.72 | $81.99 | 183847 |
| 2022-08-23 | 82.60 | $81.81 | 197602 |
| 2022-08-22 | 82.39 | $82.01 | 488900 |
| 2022-08-19 | 82.22 | $83.72 | 321949 |
| 2022-08-18 | 81.95 | $84.80 | 211000 |
| 2022-08-17 | 81.67 | $84.61 | 338100 |
| 2022-08-16 | 81.36 | $85.20 | 211800 |
| 2022-08-15 | 81.00 | $85.01 | 573015 |
| 2022-08-12 | 80.55 | $84.64 | 1.9M |
| 2022-08-11 | 80.14 | $83.23 | 1.3M |
| 2022-08-10 | 79.74 | $83.29 | 277100 |
| 2022-08-09 | 79.34 | $81.56 | 416541 |
| 2022-08-08 | 79.05 | $81.94 | 258507 |
| 2022-08-05 | 78.78 | $81.95 | 194300 |
| 2022-08-04 | 78.54 | $82.03 | 279300 |
| 2022-08-03 | 78.31 | $82.13 | 309900 |
| 2022-08-02 | 78.01 | $80.91 | 320200 |
| 2022-08-01 | 77.76 | $81.47 | 240700 |
| 2022-07-29 | 77.47 | $81.61 | 536700 |
| 2022-07-28 | 77.14 | $80.51 | 274931 |
| 2022-07-27 | 76.89 | $79.55 | 370400 |
| 2022-07-26 | 76.69 | $77.63 | 285108 |
| 2022-07-25 | 76.67 | $78.52 | 293400 |
| 2022-07-22 | 76.61 | $78.43 | 273400 |
| 2022-07-21 | 76.46 | $79.19 | 467305 |
| 2022-07-20 | 76.23 | $78.45 | 727300 |
| 2022-07-19 | 76.03 | $77.89 | 404924 |
| 2022-07-18 | 75.78 | $75.97 | 326301 |
| 2022-07-15 | 75.62 | $76.57 | 369679 |
| 2022-07-14 | 75.55 | $75.17 | 361413 |
| 2022-07-13 | 75.50 | $75.36 | 358900 |
| 2022-07-12 | 75.45 | $75.75 | 389329 |
| 2022-07-11 | 75.53 | $76.42 | 275600 |
| 2022-07-08 | 75.68 | $77.29 | 310813 |
| 2022-07-07 | 75.89 | $77.31 | 246321 |
| 2022-07-06 | 76.13 | $76.17 | 278504 |
| 2022-07-05 | 76.40 | $75.93 | 276550 |
| 2022-07-01 | 76.67 | $75.73 | 351434 |
| 2022-06-30 | 77.01 | $74.94 | 627500 |
| 2022-06-29 | 77.31 | $75.53 | 285600 |
| 2022-06-28 | 77.62 | $75.59 | 322922 |
| 2022-06-27 | 77.96 | $77.17 | 308421 |
| 2022-06-24 | 78.12 | $77.35 | 349900 |
| 2022-06-23 | 78.19 | $75.38 | 373237 |
| 2022-06-22 | 78.31 | $74.54 | 270923 |
| 2022-06-21 | 78.51 | $74.59 | 496500 |
| 2022-06-17 | 78.64 | $72.88 | 524986 |
| 2022-06-16 | 78.85 | $72.75 | 1.8M |
| 2022-06-15 | 79.08 | $75.13 | 478200 |
| 2022-06-14 | 79.37 | $74.12 | 1.0M |
| 2022-06-13 | 79.64 | $74.40 | 701323 |
| 2022-06-10 | 79.91 | $77.32 | 711500 |
| 2022-06-09 | 79.94 | $79.55 | 252938 |
| 2022-06-08 | 79.86 | $81.32 | 228600 |
| 2022-06-07 | 79.75 | $82.27 | 268800 |
| 2022-06-06 | 79.58 | $81.51 | 224449 |
| 2022-06-03 | 79.58 | $81.25 | 229900 |
| 2022-06-02 | 79.61 | $82.54 | 379800 |
| 2022-06-01 | 79.74 | $81.03 | 352900 |
| 2022-05-31 | 79.81 | $81.76 | 394028 |
| 2022-05-27 | 79.84 | $82.36 | 437900 |
| 2022-05-26 | 79.81 | $80.36 | 269248 |
| 2022-05-25 | 80.03 | $78.69 | 265700 |
| 2022-05-24 | 80.24 | $77.90 | 401100 |
| 2022-05-23 | 80.49 | $78.47 | 309203 |
| 2022-05-20 | 80.82 | $77.10 | 359101 |
| 2022-05-19 | 81.19 | $77.09 | 591900 |
| 2022-05-18 | 81.68 | $77.48 | 329617 |
| 2022-05-17 | 82.21 | $80.96 | 333433 |
| 2022-05-16 | 82.57 | $79.52 | 422624 |
| 2022-05-13 | 82.91 | $79.80 | 344300 |
| 2022-05-12 | 83.25 | $77.91 | 490800 |
| 2022-05-11 | 83.73 | $77.82 | 662029 |
| 2022-05-10 | 84.17 | $79.16 | 2.5M |
| 2022-05-09 | 84.57 | $78.97 | 6.1M |
| 2022-05-06 | 85.04 | $81.39 | 371200 |
| 2022-05-05 | 85.40 | $81.93 | 305300 |
| 2022-05-04 | 85.70 | $85.01 | 300700 |
| 2022-05-03 | 85.89 | $82.60 | 438913 |
| 2022-05-02 | 86.25 | $82.25 | 645656 |
| 2022-04-29 | 86.60 | $81.74 | 291300 |
| 2022-04-28 | 86.96 | $84.82 | 324200 |
| 2022-04-27 | 87.24 | $82.94 | 476118 |
| 2022-04-26 | 87.65 | $82.84 | 318916 |
| 2022-04-25 | 87.99 | $85.08 | 772500 |
| 2022-04-22 | 88.20 | $84.51 | 641914 |
| 2022-04-21 | 88.43 | $86.89 | 484330 |
| 2022-04-20 | 88.48 | $88.15 | 367213 |
| 2022-04-19 | 88.52 | $87.99 | 404548 |
| 2022-04-18 | 88.53 | $86.45 | 477111 |
| 2022-04-14 | 88.62 | $86.53 | 359700 |
| 2022-04-13 | 88.65 | $87.58 | 486837 |
| 2022-04-12 | 88.58 | $86.61 | 521311 |
| 2022-04-11 | 88.47 | $87.04 | 417717 |
| 2022-04-08 | 88.24 | $88.39 | 213200 |
| 2022-04-07 | 87.98 | $88.55 | 362400 |
| 2022-04-06 | 87.77 | $88.03 | 687700 |
| 2022-04-05 | 87.60 | $88.76 | 280300 |
| 2022-04-04 | 87.29 | $89.85 | 303709 |
| 2022-04-01 | 86.97 | $89.24 | 340036 |
| 2022-03-31 | 86.80 | $89.04 | 428908 |
| 2022-03-30 | 86.67 | $90.36 | 432000 |
| 2022-03-29 | 86.50 | $91.01 | 455941 |
| 2022-03-28 | 86.21 | $89.77 | 287428 |
| 2022-03-25 | 86.04 | $89.23 | 325400 |
| 2022-03-24 | 85.92 | $89.09 | 350638 |
| 2022-03-23 | 85.71 | $87.92 | 304700 |
| 2022-03-22 | 85.49 | $89.04 | 1.5M |
| 2022-03-21 | 85.29 | $88.08 | 358622 |
| 2022-03-18 | 85.18 | $88.23 | 511029 |
| 2022-03-17 | 85.10 | $87.22 | 438900 |
| 2022-03-16 | 85.15 | $86.16 | 855800 |
| 2022-03-15 | 85.26 | $84.31 | 1.8M |
| 2022-03-14 | 85.39 | $82.57 | 287500 |
| 2022-03-11 | 85.64 | $83.19 | 370146 |
| 2022-03-10 | 85.93 | $84.26 | 333755 |
| 2022-03-09 | 86.26 | $84.70 | 406844 |
| 2022-03-08 | 86.50 | $82.56 | 483702 |
| 2022-03-07 | 86.80 | $83.32 | 395500 |
| 2022-03-04 | 87.08 | $85.91 | 1.4M |
| 2022-03-03 | 87.22 | $86.54 | 386800 |
| 2022-03-02 | 87.43 | $86.84 | 412000 |
| 2022-03-01 | 87.58 | $85.22 | 364821 |
| 2022-02-28 | 87.78 | $86.46 | 447000 |
| 2022-02-25 | 87.84 | $86.79 | 493835 |
| 2022-02-24 | 87.78 | $84.79 | 822133 |
| 2022-02-23 | 87.85 | $83.54 | 589634 |
| 2022-02-22 | 87.99 | $85.07 | 554000 |
| 2022-02-18 | 88.12 | $85.97 | 358033 |
| 2022-02-17 | 88.17 | $86.53 | 732100 |
| 2022-02-16 | 88.28 | $88.28 | 372312 |
| 2022-02-15 | 88.36 | $88.30 | 298406 |
| 2022-02-14 | 88.47 | $87.02 | 377500 |
| 2022-02-11 | 88.74 | $87.43 | 551829 |
| 2022-02-10 | 88.99 | $89.15 | 412044 |
| 2022-02-09 | 89.22 | $90.85 | 569000 |
| 2022-02-08 | 89.35 | $89.42 | 363142 |
| 2022-02-07 | 89.51 | $88.60 | 407425 |
| 2022-02-04 | 89.73 | $88.87 | 276100 |
| 2022-02-03 | 89.95 | $88.64 | 344500 |
| 2022-02-02 | 90.19 | $90.80 | 436100 |
| 2022-02-01 | 90.42 | $89.92 | 451400 |
| 2022-01-31 | 90.69 | $89.18 | 341800 |
| 2022-01-28 | 90.99 | $87.68 | 515625 |
| 2022-01-27 | 91.37 | $85.63 | 456444 |
| 2022-01-26 | 91.87 | $86.05 | 550900 |
| 2022-01-25 | 92.34 | $86.35 | 3.0M |
| 2022-01-24 | 92.80 | $87.67 | 1.0M |
| 2022-01-21 | 93.14 | $87.12 | 765234 |
| 2022-01-20 | 93.47 | $88.64 | 558100 |
| 2022-01-19 | 93.69 | $89.82 | 1.1M |
| 2022-01-18 | 93.77 | $90.65 | 491005 |
| 2022-01-14 | 93.86 | $92.39 | 316900 |
| 2022-01-13 | 93.91 | $92.44 | 282200 |
| 2022-01-12 | 93.99 | $93.74 | 388600 |
| 2022-01-11 | 93.94 | $93.45 | 504938 |
| 2022-01-10 | 93.93 | $92.65 | 476226 |
| 2022-01-07 | 94.00 | $92.88 | 352908 |
| 2022-01-06 | 94.02 | $93.33 | 391200 |
| 2022-01-05 | 94.05 | $93.43 | 497200 |
| 2022-01-04 | 94.05 | $95.29 | 366600 |
| 2022-01-03 | 93.87 | $95.40 | 510037 |
| 2021-12-31 | 93.64 | $95.14 | 244037 |
| 2021-12-30 | 93.46 | $95.36 | 687200 |
| 2021-12-29 | 93.20 | $95.62 | 255060 |
| 2021-12-28 | 92.98 | $95.40 | 276500 |
| 2021-12-27 | 92.87 | $95.50 | 283600 |
| 2021-12-23 | 92.71 | $94.46 | 212800 |
| 2021-12-22 | 92.69 | $93.88 | 340229 |
| 2021-12-21 | 92.68 | $93.00 | 310300 |
| 2021-12-20 | 92.72 | $91.44 | 321920 |
| 2021-12-17 | 92.85 | $92.45 | 322842 |
| 2021-12-16 | 92.93 | $93.29 | 342700 |
| 2021-12-15 | 92.97 | $94.13 | 241516 |
| 2021-12-14 | 92.98 | $92.60 | 444300 |
| 2021-12-13 | 93.04 | $93.33 | 276212 |
| 2021-12-10 | 93.06 | $94.10 | 288505 |
| 2021-12-09 | 93.01 | $93.16 | 202503 |
| 2021-12-08 | 92.99 | $93.92 | 194910 |
| 2021-12-07 | 92.98 | $93.61 | 328145 |
| 2021-12-06 | 92.99 | $91.68 | 216301 |
| 2021-12-03 | 93.09 | $90.77 | 358300 |
| 2021-12-02 | 93.22 | $91.50 | 331703 |
| 2021-12-01 | 93.29 | $90.15 | 265000 |
| 2021-11-30 | 93.40 | $91.30 | 407636 |
| 2021-11-29 | 93.43 | $93.17 | 371638 |
| 2021-11-26 | 93.37 | $92.17 | 317515 |
| 2021-11-24 | 93.34 | $94.05 | 226313 |
| 2021-11-23 | 93.17 | $93.78 | 480562 |
| 2021-11-22 | 93.04 | $93.71 | 334045 |
| 2021-11-19 | 92.91 | $94.04 | 241603 |
| 2021-11-18 | 92.76 | $94.21 | 196017 |
| 2021-11-17 | 92.60 | $93.97 | 363900 |
| 2021-11-16 | 92.43 | $94.29 | 263400 |
| 2021-11-15 | 92.23 | $93.84 | 1.1M |
| 2021-11-12 | 92.01 | $93.81 | 194918 |
| 2021-11-11 | 91.78 | $93.07 | 221500 |
| 2021-11-10 | 91.56 | $92.85 | 391100 |
| 2021-11-09 | 91.27 | $93.72 | 274143 |
| 2021-11-08 | 90.93 | $93.77 | 373549 |
| 2021-11-05 | 90.58 | $93.58 | 260800 |
| 2021-11-04 | 90.27 | $93.40 | 275000 |
| 2021-11-03 | 89.98 | $92.95 | 249702 |
| 2021-11-02 | 89.68 | $92.34 | 319000 |
| 2021-11-01 | 89.39 | $91.92 | 209923 |
| 2021-10-29 | 89.08 | $91.84 | 446115 |
| 2021-10-28 | 88.83 | $91.59 | 285837 |
| 2021-10-27 | 88.55 | $90.66 | 399113 |
| 2021-10-26 | 88.37 | $91.20 | 291410 |
| 2021-10-25 | 88.16 | $91.22 | 382033 |
| 2021-10-22 | 88.04 | $90.92 | 239300 |
| 2021-10-21 | 87.95 | $91.06 | 792724 |
| 2021-10-20 | 87.86 | $90.62 | 852417 |
| 2021-10-19 | 87.74 | $90.22 | 375104 |
| 2021-10-18 | 87.62 | $89.55 | 242600 |
| 2021-10-15 | 87.52 | $89.18 | 230800 |
| 2021-10-14 | 87.52 | $88.59 | 235400 |
| 2021-10-13 | 87.59 | $87.14 | 251319 |
| 2021-10-12 | 87.73 | $86.76 | 233000 |
| 2021-10-11 | 87.85 | $86.87 | 196414 |
| 2021-10-08 | 88.00 | $87.35 | 267300 |
| 2021-10-07 | 88.11 | $87.68 | 412729 |
| 2021-10-06 | 88.25 | $86.87 | 1.5M |
| 2021-10-05 | 88.44 | $86.52 | 492334 |
| 2021-10-04 | 88.65 | $85.66 | 283200 |
| 2021-10-01 | 88.94 | $86.87 | 406726 |
| 2021-09-30 | 89.16 | $86.03 | 394421 |
| 2021-09-29 | 89.40 | $87.07 | 234100 |
| 2021-09-28 | 89.59 | $86.97 | 295200 |
| 2021-09-27 | 89.80 | $88.82 | 282732 |
| 2021-09-24 | 89.89 | $89.10 | 211526 |
| 2021-09-23 | 89.93 | $89.34 | 200614 |
| 2021-09-22 | 89.99 | $88.29 | 210800 |
| 2021-09-21 | 90.08 | $87.64 | 265223 |
| 2021-09-20 | 90.20 | $87.62 | 576022 |
| 2021-09-17 | 90.29 | $89.14 | 201535 |
| 2021-09-16 | 90.26 | $89.98 | 199030 |
| 2021-09-15 | 90.19 | $89.99 | 246623 |
| 2021-09-14 | 90.16 | $89.28 | 247200 |
| 2021-09-13 | 90.20 | $89.70 | 314200 |
| 2021-09-10 | 90.20 | $89.69 | 268400 |
| 2021-09-09 | 90.20 | $90.32 | 300913 |
| 2021-09-08 | 90.15 | $90.68 | 339829 |
| 2021-09-07 | 90.07 | $90.83 | 233238 |
| 2021-09-03 | 89.99 | $91.34 | 184900 |
| 2021-09-02 | 89.87 | $91.27 | 267605 |
| 2021-09-01 | 89.76 | $90.97 | 348507 |
| 2021-08-31 | 89.64 | $90.91 | 294200 |
| 2021-08-30 | 89.54 | $91.07 | 735239 |
| 2021-08-27 | 89.40 | $90.66 | 207600 |
| 2021-08-26 | 89.28 | $89.91 | 330122 |
| 2021-08-25 | 89.23 | $90.43 | 1.8M |
| 2021-08-24 | 89.12 | $90.20 | 303813 |
| 2021-08-23 | 89.03 | $90.05 | 316723 |
| 2021-08-20 | 88.96 | $89.36 | 181902 |
| 2021-08-19 | 88.93 | $88.65 | 470430 |
| 2021-08-18 | 88.88 | $88.46 | 242942 |
| 2021-08-17 | 88.83 | $89.37 | 379100 |
| 2021-08-16 | 88.70 | $90.06 | 914930 |
| 2021-08-13 | 88.48 | $89.78 | 169901 |
| 2021-08-12 | 88.31 | $89.62 | 333510 |
| 2021-08-11 | 88.19 | $89.40 | 194900 |
| 2021-08-10 | 88.09 | $89.13 | 389800 |
| 2021-08-09 | 88.00 | $89.08 | 261000 |
| 2021-08-06 | 87.93 | $89.06 | 199900 |
| 2021-08-05 | 87.84 | $89.04 | 171300 |
| 2021-08-04 | 87.72 | $88.60 | 290300 |
| 2021-08-03 | 87.65 | $88.93 | 255000 |
| 2021-08-02 | 87.55 | $88.26 | 201317 |
| 2021-07-30 | 87.49 | $88.29 | 208435 |
| 2021-07-29 | 87.40 | $88.74 | 247600 |
| 2021-07-28 | 87.26 | $88.39 | 398000 |
| 2021-07-27 | 87.15 | $88.30 | 582742 |
| 2021-07-26 | 87.03 | $88.77 | 309147 |
| 2021-07-23 | 86.86 | $88.68 | 222000 |
| 2021-07-22 | 86.69 | $87.66 | 253600 |
| 2021-07-21 | 86.56 | $87.42 | 405043 |
| 2021-07-20 | 86.44 | $86.75 | 295300 |
| 2021-07-19 | 86.32 | $85.60 | 352300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
142.16
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
73.44
Average
101.28
Maximum
142.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 142.16 | $141.82 | 512755 |
| 2026-07-16 | 142.19 | $143.16 | 198865 |
| 2026-07-15 | 142.09 | $143.58 | 294100 |
| 2026-07-14 | 141.93 | $143.11 | 239100 |
| 2026-07-13 | 141.81 | $142.81 | 158514 |
| 2026-07-10 | 141.70 | $143.73 | 132319 |
| 2026-07-09 | 141.49 | $143.06 | 127927 |
| 2026-07-08 | 141.32 | $141.87 | 148000 |
| 2026-07-07 | 141.27 | $142.34 | 196600 |
| 2026-07-06 | 141.15 | $142.75 | 217236 |
| 2026-07-02 | 140.98 | $141.83 | 1.8M |
| 2026-07-01 | 140.89 | $141.85 | 235734 |
| 2026-06-30 | 140.79 | $141.89 | 284700 |
| 2026-06-29 | 140.68 | $140.90 | 183403 |
| 2026-06-26 | 140.66 | $139.31 | 160038 |
| 2026-06-25 | 140.80 | $139.32 | 242300 |
| 2026-06-24 | 140.95 | $139.52 | 160724 |
| 2026-06-23 | 141.10 | $139.75 | 124212 |
| 2026-06-22 | 141.25 | $141.47 | 191800 |
| 2026-06-18 | 141.22 | $141.89 | 132137 |
| 2026-06-17 | 141.15 | $140.57 | 222900 |
| 2026-06-16 | 141.21 | $142.52 | 194000 |
| 2026-06-15 | 141.08 | $143.22 | 220900 |
| 2026-06-12 | 140.85 | $141.10 | 177601 |
| 2026-06-11 | 140.82 | $140.40 | 242443 |
| 2026-06-10 | 140.87 | $138.14 | 282899 |
| 2026-06-09 | 141.16 | $140.37 | 341234 |
| 2026-06-08 | 141.24 | $140.51 | 242731 |
| 2026-06-05 | 141.32 | $140.37 | 182200 |
| 2026-06-04 | 141.42 | $143.89 | 188200 |
| 2026-06-03 | 141.16 | $143.23 | 217600 |
| 2026-06-02 | 140.94 | $144.19 | 443309 |
| 2026-06-01 | 140.59 | $143.99 | 181200 |
| 2026-05-29 | 140.24 | $143.55 | 388244 |
| 2026-05-28 | 139.89 | $143.34 | 144200 |
| 2026-05-27 | 139.52 | $142.52 | 166247 |
| 2026-05-26 | 139.21 | $142.48 | 216000 |
| 2026-05-22 | 138.87 | $141.57 | 187314 |
| 2026-05-21 | 138.58 | $140.90 | 175740 |
| 2026-05-20 | 138.34 | $140.59 | 604415 |
| 2026-05-19 | 138.10 | $139.11 | 167411 |
| 2026-05-18 | 137.99 | $140.05 | 211700 |
| 2026-05-15 | 137.78 | $140.00 | 234420 |
| 2026-05-14 | 137.54 | $141.67 | 210121 |
| 2026-05-13 | 137.11 | $140.55 | 158400 |
| 2026-05-12 | 136.75 | $139.79 | 211400 |
| 2026-05-11 | 136.42 | $139.99 | 136800 |
| 2026-05-08 | 136.05 | $139.86 | 131009 |
| 2026-05-07 | 135.65 | $139.08 | 178435 |
| 2026-05-06 | 135.29 | $139.75 | 140900 |
| 2026-05-05 | 134.82 | $138.08 | 382209 |
| 2026-05-04 | 134.47 | $137.04 | 205000 |
| 2026-05-01 | 134.20 | $137.52 | 152600 |
| 2026-04-30 | 133.85 | $137.03 | 161731 |
| 2026-04-29 | 133.52 | $135.98 | 383040 |
| 2026-04-28 | 133.26 | $136.08 | 168546 |
| 2026-04-27 | 132.97 | $136.79 | 210800 |
| 2026-04-24 | 132.56 | $136.52 | 172911 |
| 2026-04-23 | 132.15 | $135.83 | 276418 |
| 2026-04-22 | 131.76 | $136.44 | 632129 |
| 2026-04-21 | 131.27 | $135.44 | 217109 |
| 2026-04-20 | 130.83 | $136.20 | 407916 |
| 2026-04-17 | 130.26 | $136.32 | 230402 |
| 2026-04-16 | 129.62 | $134.58 | 1.1M |
| 2026-04-15 | 129.10 | $134.30 | 284900 |
| 2026-04-14 | 128.55 | $133.31 | 441025 |
| 2026-04-13 | 128.05 | $131.78 | 181514 |
| 2026-04-10 | 127.66 | $130.35 | 164000 |
| 2026-04-09 | 127.38 | $130.67 | 167109 |
| 2026-04-08 | 127.03 | $130.03 | 227300 |
| 2026-04-07 | 126.71 | $126.88 | 214600 |
| 2026-04-06 | 126.70 | $126.94 | 171000 |
| 2026-04-02 | 126.67 | $126.27 | 1.6M |
| 2026-04-01 | 126.71 | $126.10 | 217700 |
| 2026-03-31 | 126.78 | $125.13 | 349700 |
| 2026-03-30 | 126.95 | $121.63 | 320100 |
| 2026-03-27 | 127.51 | $122.03 | 434200 |
| 2026-03-26 | 128.09 | $124.19 | 260200 |
| 2026-03-25 | 128.50 | $126.30 | 252000 |
| 2026-03-24 | 128.73 | $125.89 | 311900 |
| 2026-03-23 | 129.03 | $126.31 | 327300 |
| 2026-03-20 | 129.32 | $124.96 | 349300 |
| 2026-03-19 | 129.77 | $126.73 | 1.3M |
| 2026-03-18 | 130.09 | $126.95 | 386100 |
| 2026-03-17 | 130.43 | $128.89 | 200700 |
| 2026-03-16 | 130.59 | $128.41 | 329144 |
| 2026-03-13 | 130.82 | $127.08 | 326000 |
| 2026-03-12 | 131.21 | $127.94 | 280300 |
| 2026-03-11 | 131.55 | $129.93 | 237133 |
| 2026-03-10 | 131.72 | $130.17 | 244300 |
| 2026-03-09 | 131.89 | $130.57 | 390137 |
| 2026-03-06 | 132.03 | $129.54 | 406438 |
| 2026-03-05 | 132.29 | $131.27 | 578909 |
| 2026-03-04 | 132.40 | $132.05 | 205700 |
| 2026-03-03 | 132.43 | $131.23 | 707300 |
| 2026-03-02 | 132.56 | $132.31 | 494700 |
| 2026-02-27 | 132.59 | $132.26 | 293200 |
| 2026-02-26 | 132.62 | $133.01 | 290820 |
| 2026-02-25 | 132.58 | $133.46 | 198800 |
| 2026-02-24 | 132.49 | $132.46 | 261944 |
| 2026-02-23 | 132.49 | $131.35 | 293400 |
| 2026-02-20 | 132.61 | $132.81 | 332113 |
| 2026-02-19 | 132.59 | $131.90 | 342300 |
| 2026-02-18 | 132.66 | $132.29 | 361210 |
| 2026-02-17 | 132.70 | $131.40 | 312600 |
| 2026-02-13 | 132.84 | $131.17 | 228517 |
| 2026-02-12 | 133.01 | $131.08 | 265233 |
| 2026-02-11 | 133.22 | $133.29 | 206031 |
| 2026-02-10 | 133.21 | $133.45 | 311205 |
| 2026-02-09 | 133.18 | $133.85 | 181700 |
| 2026-02-06 | 133.11 | $133.25 | 206544 |
| 2026-02-05 | 133.10 | $130.72 | 253812 |
| 2026-02-04 | 133.35 | $132.25 | 340500 |
| 2026-02-03 | 133.46 | $132.75 | 263200 |
| 2026-02-02 | 133.54 | $134.08 | 183900 |
| 2026-01-30 | 133.48 | $133.33 | 194600 |
| 2026-01-29 | 133.50 | $133.85 | 270800 |
| 2026-01-28 | 133.46 | $134.23 | 245820 |
| 2026-01-27 | 133.38 | $134.33 | 165500 |
| 2026-01-26 | 133.28 | $133.93 | 194322 |
| 2026-01-23 | 133.21 | $133.21 | 172335 |
| 2026-01-22 | 133.21 | $133.13 | 350206 |
| 2026-01-21 | 133.22 | $132.43 | 2.4M |
| 2026-01-20 | 133.30 | $131.07 | 408000 |
| 2026-01-16 | 133.53 | $133.82 | 202513 |
| 2026-01-15 | 133.50 | $134.07 | 378401 |
| 2026-01-14 | 133.44 | $133.71 | 301215 |
| 2026-01-13 | 133.42 | $134.46 | 195444 |
| 2026-01-12 | 133.31 | $134.75 | 300027 |
| 2026-01-09 | 133.15 | $134.58 | 299117 |
| 2026-01-08 | 133.00 | $133.79 | 353500 |
| 2026-01-07 | 132.92 | $133.84 | 249620 |
| 2026-01-06 | 132.83 | $134.34 | 757100 |
| 2026-01-05 | 132.67 | $133.38 | 285804 |
| 2026-01-02 | 132.59 | $132.49 | 288612 |
| 2025-12-31 | 132.60 | $132.37 | 147900 |
| 2025-12-30 | 132.63 | $133.42 | 183648 |
| 2025-12-29 | 132.54 | $133.62 | 242200 |
| 2025-12-26 | 132.43 | $134.04 | 124442 |
| 2025-12-24 | 132.26 | $134.04 | 127522 |
| 2025-12-23 | 132.07 | $133.62 | 228400 |
| 2025-12-22 | 131.91 | $133.47 | 184900 |
| 2025-12-19 | 131.74 | $132.56 | 199965 |
| 2025-12-18 | 131.66 | $131.48 | 181300 |
| 2025-12-17 | 131.68 | $130.53 | 210200 |
| 2025-12-16 | 131.80 | $131.82 | 250523 |
| 2025-12-15 | 131.79 | $132.16 | 3.1M |
| 2025-12-12 | 131.76 | $132.41 | 203415 |
| 2025-12-11 | 131.69 | $133.86 | 252100 |
| 2025-12-10 | 131.46 | $133.24 | 247300 |
| 2025-12-09 | 131.27 | $132.39 | 178205 |
| 2025-12-08 | 131.15 | $132.54 | 223800 |
| 2025-12-05 | 131.01 | $132.91 | 150400 |
| 2025-12-04 | 130.81 | $132.50 | 181100 |
| 2025-12-03 | 130.63 | $132.22 | 1.1M |
| 2025-12-02 | 130.46 | $132.01 | 418837 |
| 2025-12-01 | 130.30 | $131.85 | 172504 |
| 2025-11-28 | 130.13 | $132.36 | 102006 |
| 2025-11-26 | 129.90 | $131.63 | 188317 |
| 2025-11-25 | 129.72 | $130.75 | 195500 |
| 2025-11-24 | 129.61 | $129.43 | 270735 |
| 2025-11-21 | 129.63 | $127.68 | 421200 |
| 2025-11-20 | 129.83 | $126.22 | 1.1M |
| 2025-11-19 | 130.21 | $128.06 | 567800 |
| 2025-11-18 | 130.44 | $127.71 | 480100 |
| 2025-11-17 | 130.73 | $128.63 | 460918 |
| 2025-11-14 | 130.95 | $130.04 | 285000 |
| 2025-11-13 | 131.04 | $130.03 | 263200 |
| 2025-11-12 | 131.15 | $132.24 | 329605 |
| 2025-11-11 | 131.04 | $132.16 | 197245 |
| 2025-11-10 | 130.92 | $131.96 | 209956 |
| 2025-11-07 | 130.81 | $130.15 | 235705 |
| 2025-11-06 | 130.88 | $129.78 | 289100 |
| 2025-11-05 | 130.99 | $131.23 | 614405 |
| 2025-11-04 | 130.97 | $130.93 | 422000 |
| 2025-11-03 | 130.97 | $132.39 | 238324 |
| 2025-10-31 | 130.82 | $132.01 | 149100 |
| 2025-10-30 | 130.70 | $131.50 | 236231 |
| 2025-10-29 | 130.61 | $132.85 | 183900 |
| 2025-10-28 | 130.38 | $133.03 | 153645 |
| 2025-10-27 | 130.10 | $132.88 | 234938 |
| 2025-10-24 | 129.81 | $131.43 | 197414 |
| 2025-10-23 | 129.63 | $130.48 | 272816 |
| 2025-10-22 | 129.54 | $129.87 | 200500 |
| 2025-10-21 | 129.51 | $130.56 | 163035 |
| 2025-10-20 | 129.40 | $130.42 | 191851 |
| 2025-10-17 | 129.29 | $129.09 | 175002 |
| 2025-10-16 | 129.31 | $128.28 | 495300 |
| 2025-10-15 | 129.42 | $129.33 | 209538 |
| 2025-10-14 | 129.43 | $128.92 | 187300 |
| 2025-10-13 | 129.49 | $128.92 | 169915 |
| 2025-10-10 | 129.55 | $127.15 | 196843 |
| 2025-10-09 | 129.80 | $130.52 | 183546 |
| 2025-10-08 | 129.72 | $130.88 | 189829 |
| 2025-10-07 | 129.60 | $130.31 | 226910 |
| 2025-10-06 | 129.53 | $130.75 | 200232 |
| 2025-10-03 | 129.40 | $130.66 | 290400 |
| 2025-10-02 | 129.26 | $130.61 | 197600 |
| 2025-10-01 | 129.12 | $130.31 | 181649 |
| 2025-09-30 | 129.00 | $130.28 | 176146 |
| 2025-09-29 | 128.86 | $130.03 | 207655 |
| 2025-09-26 | 128.74 | $129.62 | 166936 |
| 2025-09-25 | 128.65 | $128.73 | 169203 |
| 2025-09-24 | 128.64 | $129.37 | 165001 |
| 2025-09-23 | 128.56 | $130.21 | 210900 |
| 2025-09-22 | 128.39 | $130.92 | 151600 |
| 2025-09-19 | 128.12 | $130.33 | 279144 |
| 2025-09-18 | 127.89 | $129.92 | 164646 |
| 2025-09-17 | 127.68 | $129.31 | 443533 |
| 2025-09-16 | 127.50 | $129.39 | 307000 |
| 2025-09-15 | 127.31 | $129.73 | 205418 |
| 2025-09-12 | 127.05 | $129.19 | 204904 |
| 2025-09-11 | 126.83 | $129.33 | 191700 |
| 2025-09-10 | 126.56 | $127.98 | 2.5M |
| 2025-09-09 | 126.41 | $127.92 | 220435 |
| 2025-09-08 | 126.25 | $127.78 | 255500 |
| 2025-09-05 | 126.09 | $127.29 | 244003 |
| 2025-09-04 | 125.97 | $127.61 | 199100 |
| 2025-09-03 | 125.79 | $126.49 | 523647 |
| 2025-09-02 | 125.72 | $125.93 | 280500 |
| 2025-08-29 | 125.70 | $126.77 | 305549 |
| 2025-08-28 | 125.59 | $127.41 | 197200 |
| 2025-08-27 | 125.40 | $126.98 | 344000 |
| 2025-08-26 | 125.23 | $126.66 | 293500 |
| 2025-08-25 | 125.08 | $126.12 | 199100 |
| 2025-08-22 | 124.97 | $126.68 | 249500 |
| 2025-08-21 | 124.79 | $124.75 | 151600 |
| 2025-08-20 | 124.79 | $125.23 | 248400 |
| 2025-08-19 | 124.75 | $125.49 | 2.4M |
| 2025-08-18 | 124.67 | $126.16 | 397300 |
| 2025-08-15 | 124.51 | $126.17 | 184845 |
| 2025-08-14 | 124.33 | $126.50 | 164200 |
| 2025-08-13 | 124.11 | $126.60 | 172000 |
| 2025-08-12 | 123.84 | $126.04 | 624200 |
| 2025-08-11 | 123.61 | $124.64 | 843613 |
| 2025-08-08 | 123.51 | $125.04 | 237300 |
| 2025-08-07 | 123.34 | $124.15 | 190300 |
| 2025-08-06 | 123.26 | $124.35 | 221003 |
| 2025-08-05 | 123.14 | $123.41 | 173945 |
| 2025-08-04 | 123.12 | $124.06 | 291000 |
| 2025-08-01 | 123.02 | $122.15 | 216600 |
| 2025-07-31 | 123.11 | $124.09 | 249920 |
| 2025-07-30 | 123.00 | $124.37 | 221403 |
| 2025-07-29 | 122.86 | $124.58 | 246328 |
| 2025-07-28 | 122.68 | $124.97 | 178441 |
| 2025-07-25 | 122.44 | $125.03 | 172123 |
| 2025-07-24 | 122.17 | $124.47 | 285344 |
| 2025-07-23 | 121.92 | $124.44 | 233200 |
| 2025-07-22 | 121.66 | $123.44 | 413900 |
| 2025-07-21 | 121.47 | $123.23 | 246900 |
| 2025-07-18 | 121.29 | $123.09 | 991800 |
| 2025-07-17 | 121.10 | $123.04 | 221738 |
| 2025-07-16 | 120.89 | $122.25 | 349524 |
| 2025-07-15 | 120.75 | $121.78 | 389500 |
| 2025-07-14 | 120.64 | $122.53 | 2.1M |
| 2025-07-11 | 120.44 | $122.22 | 236018 |
| 2025-07-10 | 120.25 | $122.86 | 220400 |
| 2025-07-09 | 119.98 | $122.56 | 631100 |
| 2025-07-08 | 119.71 | $121.86 | 214100 |
| 2025-07-07 | 119.48 | $122.09 | 246400 |
| 2025-07-03 | 119.21 | $122.89 | 188600 |
| 2025-07-02 | 118.82 | $121.83 | 181854 |
| 2025-07-01 | 118.50 | $121.46 | 257000 |
| 2025-06-30 | 118.19 | $121.38 | 691400 |
| 2025-06-27 | 117.85 | $120.74 | 192900 |
| 2025-06-26 | 117.55 | $120.01 | 155900 |
| 2025-06-25 | 117.29 | $119.23 | 165807 |
| 2025-06-24 | 117.09 | $119.19 | 170038 |
| 2025-06-23 | 116.86 | $118.31 | 278000 |
| 2025-06-20 | 116.71 | $117.08 | 224715 |
| 2025-06-18 | 116.67 | $117.20 | 300531 |
| 2025-06-17 | 116.62 | $117.24 | 197300 |
| 2025-06-16 | 116.55 | $118.13 | 911600 |
| 2025-06-13 | 116.39 | $116.87 | 229800 |
| 2025-06-12 | 116.34 | $118.49 | 289100 |
| 2025-06-11 | 116.11 | $118.05 | 220017 |
| 2025-06-10 | 115.91 | $118.50 | 182622 |
| 2025-06-09 | 115.63 | $117.96 | 191207 |
| 2025-06-06 | 115.39 | $118.09 | 211048 |
| 2025-06-05 | 115.10 | $116.98 | 300100 |
| 2025-06-04 | 114.91 | $117.35 | 219217 |
| 2025-06-03 | 114.65 | $117.41 | 248600 |
| 2025-06-02 | 114.36 | $116.58 | 223012 |
| 2025-05-30 | 114.12 | $116.00 | 245600 |
| 2025-05-29 | 113.93 | $115.97 | 268500 |
| 2025-05-28 | 113.71 | $115.63 | 225400 |
| 2025-05-27 | 113.51 | $116.22 | 315711 |
| 2025-05-23 | 113.22 | $114.06 | 193302 |
| 2025-05-22 | 113.13 | $114.82 | 225800 |
| 2025-05-21 | 112.96 | $114.83 | 192408 |
| 2025-05-20 | 112.76 | $116.91 | 179200 |
| 2025-05-19 | 112.32 | $117.38 | 257844 |
| 2025-05-16 | 111.79 | $117.24 | 161716 |
| 2025-05-15 | 111.22 | $116.34 | 194208 |
| 2025-05-14 | 110.68 | $115.86 | 177214 |
| 2025-05-13 | 110.13 | $115.87 | 232300 |
| 2025-05-12 | 109.53 | $115.09 | 490300 |
| 2025-05-09 | 108.94 | $111.39 | 243200 |
| 2025-05-08 | 108.69 | $111.62 | 149937 |
| 2025-05-07 | 108.38 | $110.82 | 164200 |
| 2025-05-06 | 108.12 | $110.27 | 219000 |
| 2025-05-05 | 107.89 | $111.08 | 168500 |
| 2025-05-02 | 107.56 | $111.60 | 240200 |
| 2025-05-01 | 107.13 | $109.89 | 199900 |
| 2025-04-30 | 106.84 | $109.24 | 210403 |
| 2025-04-29 | 106.59 | $109.12 | 222737 |
| 2025-04-28 | 106.33 | $108.48 | 206721 |
| 2025-04-25 | 106.10 | $108.29 | 507716 |
| 2025-04-24 | 105.87 | $107.65 | 259829 |
| 2025-04-23 | 105.68 | $105.51 | 255116 |
| 2025-04-22 | 105.70 | $104.01 | 263625 |
| 2025-04-21 | 105.88 | $101.35 | 395410 |
| 2025-04-17 | 106.35 | $103.76 | 303443 |
| 2025-04-16 | 106.63 | $103.39 | 277300 |
| 2025-04-15 | 106.97 | $105.69 | 247400 |
| 2025-04-14 | 107.10 | $105.99 | 271400 |
| 2025-04-11 | 107.22 | $104.94 | 361400 |
| 2025-04-10 | 107.46 | $103.25 | 370313 |
| 2025-04-09 | 107.90 | $106.80 | 413900 |
| 2025-04-08 | 108.02 | $97.68 | 710500 |
| 2025-04-07 | 109.10 | $99.25 | 695900 |
| 2025-04-04 | 110.14 | $99.62 | 560600 |
| 2025-04-03 | 111.25 | $105.86 | 563229 |
| 2025-04-02 | 111.81 | $111.34 | 227799 |
| 2025-04-01 | 111.86 | $110.52 | 179900 |
| 2025-03-31 | 112.01 | $110.08 | 226306 |
| 2025-03-28 | 112.21 | $109.38 | 493800 |
| 2025-03-27 | 112.51 | $111.53 | 207028 |
| 2025-03-26 | 112.61 | $111.86 | 257800 |
| 2025-03-25 | 112.69 | $113.08 | 371812 |
| 2025-03-24 | 112.65 | $113.14 | 236500 |
| 2025-03-21 | 112.59 | $110.97 | 169840 |
| 2025-03-20 | 112.77 | $111.09 | 427947 |
| 2025-03-19 | 112.94 | $111.38 | 219100 |
| 2025-03-18 | 113.11 | $110.24 | 249000 |
| 2025-03-17 | 113.41 | $111.24 | 309322 |
| 2025-03-14 | 113.64 | $110.37 | 203628 |
| 2025-03-13 | 113.98 | $108.02 | 283527 |
| 2025-03-12 | 114.61 | $109.63 | 296810 |
| 2025-03-11 | 115.13 | $109.21 | 395600 |
| 2025-03-10 | 115.76 | $110.27 | 541700 |
| 2025-03-07 | 116.33 | $113.13 | 256831 |
| 2025-03-06 | 116.67 | $112.61 | 236626 |
| 2025-03-05 | 117.10 | $114.63 | 274939 |
| 2025-03-04 | 117.36 | $113.48 | 315511 |
| 2025-03-03 | 117.77 | $114.98 | 266419 |
| 2025-02-28 | 118.06 | $116.99 | 197727 |
| 2025-02-27 | 118.17 | $115.21 | 175400 |
| 2025-02-26 | 118.48 | $116.99 | 194517 |
| 2025-02-25 | 118.64 | $116.93 | 243500 |
| 2025-02-24 | 118.82 | $117.32 | 252948 |
| 2025-02-21 | 118.98 | $117.84 | 231611 |
| 2025-02-20 | 119.10 | $119.81 | 243731 |
| 2025-02-19 | 119.02 | $120.45 | 215357 |
| 2025-02-18 | 118.87 | $120.28 | 208414 |
| 2025-02-14 | 118.72 | $119.97 | 159407 |
| 2025-02-13 | 118.59 | $120.01 | 166500 |
| 2025-02-12 | 118.44 | $118.62 | 177152 |
| 2025-02-11 | 118.43 | $119.12 | 166429 |
| 2025-02-10 | 118.35 | $119.20 | 224424 |
| 2025-02-07 | 118.26 | $118.46 | 791700 |
| 2025-02-06 | 118.24 | $119.38 | 275028 |
| 2025-02-05 | 118.12 | $119.06 | 212328 |
| 2025-02-04 | 118.02 | $118.35 | 363733 |
| 2025-02-03 | 117.99 | $117.85 | 266900 |
| 2025-01-31 | 118.01 | $118.55 | 252147 |
| 2025-01-30 | 117.95 | $119.23 | 191900 |
| 2025-01-29 | 117.81 | $118.69 | 240600 |
| 2025-01-28 | 117.72 | $119.17 | 483929 |
| 2025-01-27 | 117.57 | $118.23 | 249728 |
| 2025-01-24 | 117.50 | $119.75 | 216829 |
| 2025-01-23 | 117.26 | $120.01 | 436900 |
| 2025-01-22 | 116.97 | $119.44 | 388900 |
| 2025-01-21 | 116.71 | $118.77 | 353038 |
| 2025-01-17 | 116.50 | $117.63 | 223100 |
| 2025-01-16 | 116.38 | $116.72 | 186412 |
| 2025-01-15 | 116.34 | $116.78 | 176300 |
| 2025-01-14 | 116.29 | $114.80 | 196800 |
| 2025-01-13 | 116.45 | $114.49 | 222106 |
| 2025-01-10 | 116.66 | $114.26 | 297310 |
| 2025-01-08 | 116.91 | $116.01 | 168328 |
| 2025-01-07 | 117.00 | $115.77 | 192522 |
| 2025-01-06 | 117.13 | $117.08 | 212104 |
| 2025-01-03 | 117.14 | $116.37 | 218102 |
| 2025-01-02 | 117.22 | $115.05 | 272900 |
| 2024-12-31 | 117.45 | $115.18 | 284100 |
| 2024-12-30 | 117.69 | $115.60 | 645100 |
| 2024-12-27 | 117.91 | $116.91 | 193146 |
| 2024-12-26 | 118.01 | $118.08 | 144800 |
| 2024-12-24 | 118.01 | $117.98 | 154300 |
| 2024-12-23 | 118.01 | $116.88 | 199941 |
| 2024-12-20 | 118.13 | $116.70 | 205300 |
| 2024-12-19 | 118.28 | $115.30 | 298921 |
| 2024-12-18 | 118.59 | $115.28 | 217231 |
| 2024-12-17 | 118.94 | $118.87 | 198200 |
| 2024-12-16 | 118.95 | $119.51 | 160948 |
| 2024-12-13 | 118.89 | $119.24 | 145815 |
| 2024-12-12 | 118.85 | $119.46 | 628411 |
| 2024-12-11 | 118.78 | $120.01 | 167000 |
| 2024-12-10 | 118.66 | $119.21 | 168119 |
| 2024-12-09 | 118.60 | $119.78 | 195830 |
| 2024-12-06 | 118.47 | $120.68 | 211100 |
| 2024-12-05 | 118.24 | $120.45 | 183000 |
| 2024-12-04 | 118.01 | $120.71 | 253900 |
| 2024-12-03 | 117.72 | $119.89 | 170800 |
| 2024-12-02 | 117.49 | $119.78 | 211600 |
| 2024-11-29 | 117.25 | $119.60 | 85700 |
| 2024-11-27 | 117.01 | $119.01 | 159849 |
| 2024-11-26 | 116.80 | $119.38 | 227037 |
| 2024-11-25 | 116.52 | $118.73 | 211700 |
| 2024-11-22 | 116.29 | $118.17 | 151900 |
| 2024-11-21 | 116.09 | $117.73 | 224245 |
| 2024-11-20 | 115.92 | $116.82 | 477900 |
| 2024-11-19 | 115.83 | $116.64 | 170838 |
| 2024-11-18 | 115.74 | $116.26 | 198200 |
| 2024-11-15 | 115.69 | $115.83 | 851000 |
| 2024-11-14 | 115.67 | $117.38 | 225900 |
| 2024-11-13 | 115.49 | $118.17 | 159018 |
| 2024-11-12 | 115.21 | $118.14 | 166236 |
| 2024-11-11 | 114.90 | $118.46 | 156900 |
| 2024-11-08 | 114.53 | $118.27 | 194627 |
| 2024-11-07 | 114.14 | $117.74 | 176800 |
| 2024-11-06 | 113.76 | $116.79 | 230718 |
| 2024-11-05 | 113.44 | $113.77 | 285343 |
| 2024-11-04 | 113.40 | $112.33 | 201651 |
| 2024-11-01 | 113.51 | $112.54 | 170922 |
| 2024-10-31 | 113.62 | $112.01 | 171800 |
| 2024-10-30 | 113.79 | $114.14 | 166000 |
| 2024-10-29 | 113.75 | $114.39 | 222740 |
| 2024-10-28 | 113.68 | $114.28 | 150300 |
| 2024-10-25 | 113.62 | $113.81 | 228000 |
| 2024-10-24 | 113.60 | $113.83 | 149423 |
| 2024-10-23 | 113.57 | $113.66 | 160100 |
| 2024-10-22 | 113.57 | $114.67 | 193400 |
| 2024-10-21 | 113.45 | $114.95 | 798300 |
| 2024-10-18 | 113.29 | $115.31 | 171500 |
| 2024-10-17 | 113.08 | $114.96 | 370600 |
| 2024-10-16 | 112.88 | $114.98 | 146900 |
| 2024-10-15 | 112.66 | $114.51 | 146528 |
| 2024-10-14 | 112.47 | $115.30 | 154823 |
| 2024-10-11 | 112.17 | $114.34 | 119102 |
| 2024-10-10 | 111.94 | $113.48 | 130201 |
| 2024-10-09 | 111.78 | $113.75 | 146486 |
| 2024-10-08 | 111.57 | $112.92 | 147231 |
| 2024-10-07 | 111.43 | $111.85 | 168600 |
| 2024-10-04 | 111.38 | $112.89 | 155024 |
| 2024-10-03 | 111.22 | $111.84 | 140022 |
| 2024-10-02 | 111.16 | $112.08 | 165746 |
| 2024-10-01 | 111.06 | $111.92 | 295500 |
| 2024-09-30 | 110.97 | $112.94 | 264700 |
| 2024-09-27 | 110.76 | $112.55 | 298900 |
| 2024-09-26 | 110.57 | $112.69 | 143630 |
| 2024-09-25 | 110.35 | $112.16 | 164900 |
| 2024-09-24 | 110.16 | $112.30 | 214300 |
| 2024-09-23 | 109.94 | $112.44 | 165300 |
| 2024-09-20 | 109.67 | $112.07 | 158400 |
| 2024-09-19 | 109.42 | $112.30 | 159734 |
| 2024-09-18 | 109.12 | $110.36 | 153346 |
| 2024-09-17 | 108.99 | $110.76 | 209707 |
| 2024-09-16 | 108.80 | $110.61 | 218400 |
| 2024-09-13 | 108.61 | $110.44 | 143300 |
| 2024-09-12 | 108.42 | $109.67 | 116146 |
| 2024-09-11 | 108.28 | $108.63 | 168500 |
| 2024-09-10 | 108.25 | $107.61 | 136841 |
| 2024-09-09 | 108.32 | $107.26 | 163700 |
| 2024-09-06 | 108.43 | $106.22 | 312526 |
| 2024-09-05 | 108.66 | $107.88 | 148000 |
| 2024-09-04 | 108.74 | $108.32 | 288537 |
| 2024-09-03 | 108.78 | $108.60 | 298300 |
| 2024-08-30 | 108.80 | $110.96 | 114235 |
| 2024-08-29 | 108.58 | $109.96 | 164400 |
| 2024-08-28 | 108.43 | $109.88 | 143100 |
| 2024-08-27 | 108.28 | $110.47 | 187444 |
| 2024-08-26 | 108.05 | $110.29 | 327412 |
| 2024-08-23 | 107.81 | $110.62 | 158000 |
| 2024-08-22 | 107.52 | $109.42 | 352305 |
| 2024-08-21 | 107.32 | $110.23 | 113300 |
| 2024-08-20 | 107.01 | $109.62 | 146100 |
| 2024-08-19 | 106.74 | $109.85 | 149900 |
| 2024-08-16 | 106.41 | $108.84 | 169672 |
| 2024-08-15 | 106.15 | $108.62 | 160615 |
| 2024-08-14 | 105.89 | $106.86 | 156800 |
| 2024-08-13 | 105.79 | $106.48 | 145013 |
| 2024-08-12 | 105.72 | $104.80 | 188300 |
| 2024-08-09 | 105.81 | $104.89 | 139700 |
| 2024-08-08 | 105.91 | $104.34 | 190457 |
| 2024-08-07 | 106.08 | $101.99 | 181704 |
| 2024-08-06 | 106.51 | $102.73 | 256017 |
| 2024-08-05 | 106.91 | $101.72 | 308319 |
| 2024-08-02 | 107.45 | $104.73 | 260744 |
| 2024-08-01 | 107.74 | $106.82 | 291426 |
| 2024-07-31 | 107.83 | $108.34 | 210204 |
| 2024-07-30 | 107.78 | $106.99 | 262900 |
| 2024-07-29 | 107.86 | $107.34 | 163500 |
| 2024-07-26 | 107.92 | $107.29 | 224236 |
| 2024-07-25 | 107.99 | $105.93 | 165733 |
| 2024-07-24 | 108.20 | $106.27 | 187400 |
| 2024-07-23 | 108.41 | $108.79 | 366440 |
| 2024-07-22 | 108.37 | $109.06 | 212311 |
| 2024-07-19 | 108.29 | $107.81 | 120100 |
| 2024-07-18 | 108.34 | $108.45 | 466409 |
| 2024-07-17 | 108.33 | $109.40 | 214600 |
| 2024-07-16 | 108.22 | $110.94 | 216207 |
| 2024-07-15 | 107.93 | $110.09 | 181746 |
| 2024-07-12 | 107.71 | $109.80 | 173225 |
| 2024-07-11 | 107.49 | $109.09 | 174050 |
| 2024-07-10 | 107.32 | $109.72 | 166350 |
| 2024-07-09 | 107.06 | $108.79 | 176503 |
| 2024-07-08 | 106.88 | $108.69 | 137000 |
| 2024-07-05 | 106.69 | $108.52 | 118200 |
| 2024-07-03 | 106.50 | $107.90 | 112900 |
| 2024-07-02 | 106.35 | $107.58 | 200100 |
| 2024-07-01 | 106.22 | $106.95 | 185400 |
| 2024-06-28 | 106.15 | $106.95 | 156314 |
| 2024-06-27 | 106.06 | $107.32 | 305900 |
| 2024-06-26 | 105.93 | $107.12 | 206500 |
| 2024-06-25 | 105.81 | $107.07 | 198744 |
| 2024-06-24 | 105.67 | $106.70 | 383324 |
| 2024-06-21 | 105.56 | $107.31 | 211500 |
| 2024-06-20 | 105.38 | $107.47 | 316800 |
| 2024-06-18 | 105.16 | $107.78 | 168300 |
| 2024-06-17 | 104.89 | $107.42 | 370200 |
| 2024-06-14 | 104.62 | $106.45 | 160535 |
| 2024-06-13 | 104.43 | $106.48 | 129845 |
| 2024-06-12 | 104.21 | $106.41 | 168516 |
| 2024-06-11 | 103.98 | $105.43 | 195011 |
| 2024-06-10 | 103.83 | $105.25 | 137211 |
| 2024-06-07 | 103.68 | $104.76 | 268226 |
| 2024-06-06 | 103.56 | $104.87 | 176000 |
| 2024-06-05 | 103.42 | $104.98 | 212312 |
| 2024-06-04 | 103.26 | $103.77 | 208141 |
| 2024-06-03 | 103.21 | $103.67 | 149230 |
| 2024-05-31 | 103.16 | $103.71 | 212148 |
| 2024-05-30 | 103.10 | $102.89 | 167403 |
| 2024-05-29 | 103.12 | $103.47 | 154317 |
| 2024-05-28 | 103.08 | $104.26 | 170300 |
| 2024-05-24 | 102.96 | $104.35 | 236309 |
| 2024-05-23 | 102.81 | $103.60 | 155206 |
| 2024-05-22 | 102.73 | $104.30 | 161627 |
| 2024-05-21 | 102.57 | $104.64 | 182200 |
| 2024-05-20 | 102.35 | $104.50 | 184300 |
| 2024-05-17 | 102.12 | $104.26 | 213701 |
| 2024-05-16 | 101.90 | $104.12 | 241919 |
| 2024-05-15 | 101.66 | $104.42 | 241500 |
| 2024-05-14 | 101.37 | $103.14 | 224500 |
| 2024-05-13 | 101.18 | $102.63 | 155549 |
| 2024-05-10 | 101.03 | $102.80 | 284628 |
| 2024-05-09 | 100.85 | $102.57 | 459503 |
| 2024-05-08 | 100.66 | $101.91 | 190422 |
| 2024-05-07 | 100.53 | $101.91 | 178700 |
| 2024-05-06 | 100.39 | $101.96 | 182415 |
| 2024-05-03 | 100.22 | $100.82 | 214329 |
| 2024-05-02 | 100.16 | $99.64 | 198838 |
| 2024-05-01 | 100.21 | $98.69 | 218217 |
| 2024-04-30 | 100.38 | $99.08 | 163900 |
| 2024-04-29 | 100.51 | $100.68 | 175111 |
| 2024-04-26 | 100.49 | $100.38 | 163849 |
| 2024-04-25 | 100.51 | $99.51 | 178037 |
| 2024-04-24 | 100.61 | $100.05 | 248018 |
| 2024-04-23 | 100.67 | $99.96 | 251700 |
| 2024-04-22 | 100.74 | $98.87 | 987461 |
| 2024-04-19 | 100.94 | $98.05 | 190000 |
| 2024-04-18 | 101.25 | $98.84 | 322941 |
| 2024-04-17 | 101.50 | $98.90 | 297700 |
| 2024-04-16 | 101.77 | $99.51 | 281600 |
| 2024-04-15 | 102.01 | $99.71 | 202400 |
| 2024-04-12 | 102.25 | $100.88 | 229100 |
| 2024-04-11 | 102.40 | $102.34 | 222712 |
| 2024-04-10 | 102.40 | $101.63 | 265500 |
| 2024-04-09 | 102.49 | $102.76 | 338500 |
| 2024-04-08 | 102.46 | $102.66 | 2.8M |
| 2024-04-05 | 102.43 | $102.72 | 756348 |
| 2024-04-04 | 102.40 | $101.65 | 208500 |
| 2024-04-03 | 102.48 | $102.94 | 2.4M |
| 2024-04-02 | 102.44 | $102.76 | 712622 |
| 2024-04-01 | 102.40 | $103.51 | 196837 |
| 2024-03-28 | 102.29 | $103.79 | 205726 |
| 2024-03-27 | 102.13 | $103.80 | 224000 |
| 2024-03-26 | 101.95 | $102.83 | 335000 |
| 2024-03-25 | 101.86 | $103.02 | 216205 |
| 2024-03-22 | 101.74 | $103.44 | 231900 |
| 2024-03-21 | 101.56 | $103.91 | 216100 |
| 2024-03-20 | 101.31 | $103.48 | 221100 |
| 2024-03-19 | 101.08 | $102.59 | 285900 |
| 2024-03-18 | 100.92 | $101.99 | 279006 |
| 2024-03-15 | 100.81 | $101.45 | 219520 |
| 2024-03-14 | 100.74 | $102.06 | 184500 |
| 2024-03-13 | 100.60 | $102.44 | 184400 |
| 2024-03-12 | 100.41 | $102.51 | 179300 |
| 2024-03-11 | 100.19 | $101.42 | 199500 |
| 2024-03-08 | 100.06 | $101.59 | 217034 |
| 2024-03-07 | 99.90 | $102.30 | 179042 |
| 2024-03-06 | 99.64 | $101.14 | 196900 |
| 2024-03-05 | 99.49 | $100.54 | 303600 |
| 2024-03-04 | 99.38 | $101.50 | 357800 |
| 2024-03-01 | 99.15 | $101.56 | 238700 |
| 2024-02-29 | 98.90 | $100.75 | 264500 |
| 2024-02-28 | 98.70 | $100.28 | 240500 |
| 2024-02-27 | 98.54 | $100.40 | 306600 |
| 2024-02-26 | 98.34 | $100.17 | 213142 |
| 2024-02-23 | 98.15 | $100.47 | 269800 |
| 2024-02-22 | 97.91 | $100.47 | 211609 |
| 2024-02-21 | 97.64 | $98.40 | 394400 |
| 2024-02-20 | 97.55 | $98.37 | 324701 |
| 2024-02-16 | 97.47 | $98.78 | 220400 |
| 2024-02-15 | 97.33 | $99.34 | 230001 |
| 2024-02-14 | 97.12 | $98.73 | 206200 |
| 2024-02-13 | 96.95 | $97.85 | 217400 |
| 2024-02-12 | 96.85 | $99.17 | 259720 |
| 2024-02-09 | 96.61 | $99.25 | 193800 |
| 2024-02-08 | 96.33 | $98.63 | 233730 |
| 2024-02-07 | 96.09 | $98.50 | 253226 |
| 2024-02-06 | 95.84 | $97.67 | 234400 |
| 2024-02-05 | 95.65 | $97.48 | 214210 |
| 2024-02-02 | 95.45 | $97.86 | 278000 |
| 2024-02-01 | 95.20 | $96.84 | 231518 |
| 2024-01-31 | 95.03 | $95.61 | 245600 |
| 2024-01-30 | 94.96 | $97.11 | 308930 |
| 2024-01-29 | 94.74 | $97.04 | 239300 |
| 2024-01-26 | 94.50 | $96.31 | 193636 |
| 2024-01-25 | 94.31 | $96.34 | 419700 |
| 2024-01-24 | 94.09 | $95.79 | 213700 |
| 2024-01-23 | 93.91 | $95.84 | 206200 |
| 2024-01-22 | 93.71 | $95.72 | 254742 |
| 2024-01-19 | 93.50 | $95.34 | 528049 |
| 2024-01-18 | 93.30 | $94.27 | 205239 |
| 2024-01-17 | 93.20 | $93.46 | 261138 |
| 2024-01-16 | 93.17 | $93.96 | 340700 |
| 2024-01-12 | 93.09 | $94.22 | 224700 |
| 2024-01-11 | 92.97 | $94.17 | 354800 |
| 2024-01-10 | 92.85 | $94.19 | 275500 |
| 2024-01-09 | 92.71 | $93.61 | 249546 |
| 2024-01-08 | 92.61 | $93.74 | 293044 |
| 2024-01-05 | 92.49 | $92.37 | 344700 |
| 2024-01-04 | 92.50 | $92.24 | 309536 |
| 2024-01-03 | 92.53 | $92.54 | 430024 |
| 2024-01-02 | 92.53 | $93.33 | 1.0M |
| 2023-12-29 | 92.45 | $93.81 | 314806 |
| 2023-12-28 | 92.30 | $94.09 | 480528 |
| 2023-12-27 | 92.12 | $94.01 | 252702 |
| 2023-12-26 | 91.92 | $93.85 | 166100 |
| 2023-12-22 | 91.71 | $93.89 | 407000 |
| 2023-12-21 | 91.48 | $93.69 | 481711 |
| 2023-12-20 | 91.25 | $92.83 | 307229 |
| 2023-12-19 | 91.09 | $94.15 | 302505 |
| 2023-12-18 | 90.76 | $93.54 | 300119 |
| 2023-12-15 | 90.47 | $93.06 | 228115 |
| 2023-12-14 | 90.20 | $93.34 | 217600 |
| 2023-12-13 | 89.87 | $93.10 | 245045 |
| 2023-12-12 | 89.53 | $91.83 | 168800 |
| 2023-12-11 | 89.29 | $91.32 | 207600 |
| 2023-12-08 | 89.07 | $90.88 | 265100 |
| 2023-12-07 | 88.88 | $90.52 | 187448 |
| 2023-12-06 | 88.71 | $89.81 | 276431 |
| 2023-12-05 | 88.59 | $90.13 | 363300 |
| 2023-12-04 | 88.43 | $90.13 | 213628 |
| 2023-12-01 | 88.25 | $90.50 | 351827 |
| 2023-11-30 | 88.02 | $89.81 | 280100 |
| 2023-11-29 | 87.83 | $89.43 | 201200 |
| 2023-11-28 | 87.66 | $89.48 | 414000 |
| 2023-11-27 | 87.47 | $89.55 | 177313 |
| 2023-11-24 | 87.25 | $89.67 | 77700 |
| 2023-11-22 | 87.00 | $89.59 | 187637 |
| 2023-11-21 | 86.72 | $89.20 | 293301 |
| 2023-11-20 | 86.46 | $89.38 | 240000 |
| 2023-11-17 | 86.15 | $88.75 | 295445 |
| 2023-11-16 | 85.88 | $88.53 | 497936 |
| 2023-11-15 | 85.60 | $88.61 | 199125 |
| 2023-11-14 | 85.29 | $88.49 | 932749 |
| 2023-11-13 | 84.95 | $86.84 | 243407 |
| 2023-11-10 | 84.75 | $86.95 | 166102 |
| 2023-11-09 | 84.52 | $85.52 | 234500 |
| 2023-11-08 | 84.41 | $86.17 | 822500 |
| 2023-11-07 | 84.23 | $86.21 | 196246 |
| 2023-11-06 | 84.02 | $85.89 | 189142 |
| 2023-11-03 | 83.82 | $85.76 | 239000 |
| 2023-11-02 | 83.62 | $84.82 | 308008 |
| 2023-11-01 | 83.49 | $83.28 | 224400 |
| 2023-10-31 | 83.51 | $82.43 | 1.3M |
| 2023-10-30 | 83.63 | $81.88 | 253100 |
| 2023-10-27 | 83.81 | $80.97 | 331200 |
| 2023-10-26 | 84.11 | $81.35 | 1.7M |
| 2023-10-25 | 84.40 | $82.28 | 219200 |
| 2023-10-24 | 84.62 | $83.32 | 278500 |
| 2023-10-23 | 84.76 | $82.85 | 250307 |
| 2023-10-20 | 84.96 | $82.97 | 557601 |
| 2023-10-19 | 85.17 | $83.99 | 299823 |
| 2023-10-18 | 85.29 | $84.86 | 266921 |
| 2023-10-17 | 85.34 | $85.97 | 199414 |
| 2023-10-16 | 85.27 | $85.84 | 554205 |
| 2023-10-13 | 85.21 | $84.93 | 160000 |
| 2023-10-12 | 85.24 | $85.30 | 189037 |
| 2023-10-11 | 85.24 | $85.96 | 192800 |
| 2023-10-10 | 85.16 | $85.52 | 511211 |
| 2023-10-09 | 85.12 | $85.11 | 200430 |
| 2023-10-06 | 85.12 | $84.51 | 223900 |
| 2023-10-05 | 85.19 | $83.54 | 242700 |
| 2023-10-04 | 85.36 | $83.63 | 217720 |
| 2023-10-03 | 85.54 | $83.00 | 506715 |
| 2023-10-02 | 85.81 | $84.20 | 298316 |
| 2023-09-29 | 85.98 | $84.23 | 323126 |
| 2023-09-28 | 86.16 | $84.45 | 218505 |
| 2023-09-27 | 86.34 | $83.93 | 706338 |
| 2023-09-26 | 86.60 | $83.87 | 638306 |
| 2023-09-25 | 86.89 | $85.09 | 621744 |
| 2023-09-22 | 87.07 | $85.03 | 201849 |
| 2023-09-21 | 87.29 | $85.14 | 381314 |
| 2023-09-20 | 87.52 | $86.49 | 182300 |
| 2023-09-19 | 87.62 | $87.18 | 149201 |
| 2023-09-18 | 87.67 | $87.30 | 265700 |
| 2023-09-15 | 87.71 | $87.22 | 178500 |
| 2023-09-14 | 87.76 | $88.31 | 293500 |
| 2023-09-13 | 87.70 | $87.56 | 200100 |
| 2023-09-12 | 87.72 | $87.53 | 273900 |
| 2023-09-11 | 87.74 | $88.07 | 238300 |
| 2023-09-08 | 87.70 | $87.58 | 148600 |
| 2023-09-07 | 87.72 | $87.43 | 176449 |
| 2023-09-06 | 87.75 | $87.65 | 189900 |
| 2023-09-05 | 87.76 | $88.18 | 194321 |
| 2023-09-01 | 87.71 | $88.72 | 254300 |
| 2023-08-31 | 87.61 | $88.57 | 153500 |
| 2023-08-30 | 87.51 | $88.73 | 149829 |
| 2023-08-29 | 87.38 | $88.35 | 214225 |
| 2023-08-28 | 87.27 | $87.11 | 842700 |
| 2023-08-25 | 87.29 | $86.58 | 172100 |
| 2023-08-24 | 87.37 | $86.11 | 206600 |
| 2023-08-23 | 87.50 | $87.20 | 184700 |
| 2023-08-22 | 87.53 | $86.30 | 202000 |
| 2023-08-21 | 87.66 | $86.56 | 296125 |
| 2023-08-18 | 87.78 | $86.08 | 201534 |
| 2023-08-17 | 87.95 | $85.96 | 222446 |
| 2023-08-16 | 88.16 | $86.77 | 203400 |
| 2023-08-15 | 88.31 | $87.43 | 257615 |
| 2023-08-14 | 88.40 | $88.36 | 172039 |
| 2023-08-11 | 88.41 | $87.90 | 157407 |
| 2023-08-10 | 88.46 | $87.98 | 230402 |
| 2023-08-09 | 88.51 | $87.95 | 223910 |
| 2023-08-08 | 88.57 | $88.48 | 389300 |
| 2023-08-07 | 88.58 | $88.85 | 210541 |
| 2023-08-04 | 88.55 | $87.99 | 266519 |
| 2023-08-03 | 88.61 | $88.49 | 527906 |
| 2023-08-02 | 88.63 | $88.73 | 223500 |
| 2023-08-01 | 88.61 | $89.77 | 210000 |
| 2023-07-31 | 88.49 | $90.06 | 1.1M |
| 2023-07-28 | 88.33 | $89.85 | 316600 |
| 2023-07-27 | 88.17 | $89.13 | 189216 |
| 2023-07-26 | 88.07 | $89.58 | 209500 |
| 2023-07-25 | 87.91 | $89.59 | 184548 |
| 2023-07-24 | 87.73 | $89.30 | 203313 |
| 2023-07-21 | 87.56 | $89.03 | 177646 |
| 2023-07-20 | 87.41 | $88.95 | 327750 |
| 2023-07-19 | 87.25 | $89.47 | 453800 |
| 2023-07-18 | 87.01 | $89.28 | 207945 |
| 2023-07-17 | 86.78 | $88.68 | 385400 |
| 2023-07-14 | 86.58 | $88.32 | 178100 |
| 2023-07-13 | 86.39 | $88.41 | 334300 |
| 2023-07-12 | 86.18 | $87.78 | 180700 |
| 2023-07-11 | 86.01 | $87.26 | 299800 |
| 2023-07-10 | 85.88 | $86.63 | 283700 |
| 2023-07-07 | 85.80 | $86.23 | 129600 |
| 2023-07-06 | 85.75 | $86.49 | 201700 |
| 2023-07-05 | 85.68 | $87.11 | 260317 |
| 2023-07-03 | 85.53 | $87.36 | 183700 |
| 2023-06-30 | 85.33 | $87.30 | 264400 |
| 2023-06-29 | 85.13 | $86.27 | 154600 |
| 2023-06-28 | 85.01 | $85.91 | 286627 |
| 2023-06-27 | 84.91 | $85.97 | 240945 |
| 2023-06-26 | 84.80 | $84.93 | 181700 |
| 2023-06-23 | 84.79 | $85.46 | 163300 |
| 2023-06-22 | 84.71 | $86.15 | 292900 |
| 2023-06-21 | 84.56 | $85.81 | 799500 |
| 2023-06-20 | 84.43 | $86.13 | 214200 |
| 2023-06-16 | 84.25 | $86.66 | 191109 |
| 2023-06-15 | 84.00 | $86.93 | 221300 |
| 2023-06-14 | 83.69 | $85.82 | 172080 |
| 2023-06-13 | 83.47 | $85.84 | 230500 |
| 2023-06-12 | 83.22 | $85.25 | 222500 |
| 2023-06-09 | 83.00 | $84.44 | 200130 |
| 2023-06-08 | 82.85 | $84.35 | 193700 |
| 2023-06-07 | 82.70 | $83.89 | 202821 |
| 2023-06-06 | 82.57 | $84.14 | 256000 |
| 2023-06-05 | 82.41 | $84.01 | 271684 |
| 2023-06-02 | 82.24 | $84.17 | 210833 |
| 2023-06-01 | 82.03 | $82.88 | 225000 |
| 2023-05-31 | 81.94 | $82.23 | 326700 |
| 2023-05-30 | 81.91 | $82.73 | 554528 |
| 2023-05-26 | 81.83 | $82.72 | 166417 |
| 2023-05-25 | 81.73 | $81.77 | 208930 |
| 2023-05-24 | 81.73 | $81.17 | 326925 |
| 2023-05-23 | 81.79 | $81.76 | 324600 |
| 2023-05-22 | 81.79 | $82.70 | 269118 |
| 2023-05-19 | 81.70 | $82.72 | 269100 |
| 2023-05-18 | 81.59 | $82.90 | 350100 |
| 2023-05-17 | 81.45 | $82.10 | 560528 |
| 2023-05-16 | 81.38 | $81.21 | 416800 |
| 2023-05-15 | 81.40 | $81.81 | 320105 |
| 2023-05-12 | 81.36 | $81.56 | 233412 |
| 2023-05-11 | 81.33 | $81.66 | 663700 |
| 2023-05-10 | 81.30 | $81.74 | 195243 |
| 2023-05-09 | 81.25 | $81.40 | 217000 |
| 2023-05-08 | 81.24 | $81.67 | 189800 |
| 2023-05-05 | 81.19 | $81.65 | 139700 |
| 2023-05-04 | 81.15 | $80.24 | 203349 |
| 2023-05-03 | 81.24 | $80.86 | 215700 |
| 2023-05-02 | 81.28 | $81.40 | 281200 |
| 2023-05-01 | 81.27 | $82.35 | 425700 |
| 2023-04-28 | 81.15 | $82.35 | 206500 |
| 2023-04-27 | 81.03 | $81.69 | 283300 |
| 2023-04-26 | 80.96 | $80.19 | 274637 |
| 2023-04-25 | 81.04 | $80.53 | 212104 |
| 2023-04-24 | 81.09 | $81.80 | 172900 |
| 2023-04-21 | 81.02 | $81.70 | 385100 |
| 2023-04-20 | 80.95 | $81.66 | 252200 |
| 2023-04-19 | 80.87 | $82.04 | 250014 |
| 2023-04-18 | 80.75 | $82.13 | 461100 |
| 2023-04-17 | 80.60 | $82.05 | 218300 |
| 2023-04-14 | 80.45 | $81.77 | 190246 |
| 2023-04-13 | 80.31 | $81.98 | 250400 |
| 2023-04-12 | 80.14 | $81.00 | 287200 |
| 2023-04-11 | 80.05 | $81.34 | 214408 |
| 2023-04-10 | 79.91 | $81.26 | 242900 |
| 2023-04-06 | 79.77 | $81.10 | 218800 |
| 2023-04-05 | 79.63 | $80.83 | 196826 |
| 2023-04-04 | 79.50 | $80.99 | 291400 |
| 2023-04-03 | 79.35 | $81.57 | 274543 |
| 2023-03-31 | 79.11 | $81.22 | 414600 |
| 2023-03-30 | 78.89 | $80.07 | 234437 |
| 2023-03-29 | 78.76 | $79.62 | 395500 |
| 2023-03-28 | 78.67 | $78.57 | 1.1M |
| 2023-03-27 | 78.69 | $78.66 | 222825 |
| 2023-03-24 | 78.69 | $78.74 | 282700 |
| 2023-03-23 | 78.68 | $78.22 | 203200 |
| 2023-03-22 | 78.73 | $78.12 | 303147 |
| 2023-03-21 | 78.80 | $79.47 | 235300 |
| 2023-03-20 | 78.73 | $78.50 | 232000 |
| 2023-03-17 | 78.75 | $77.74 | 218400 |
| 2023-03-16 | 78.86 | $78.62 | 336411 |
| 2023-03-15 | 78.88 | $77.35 | 348202 |
| 2023-03-14 | 79.04 | $77.88 | 317700 |
| 2023-03-13 | 79.16 | $76.69 | 390622 |
| 2023-03-10 | 79.42 | $76.83 | 304500 |
| 2023-03-09 | 79.70 | $77.98 | 211005 |
| 2023-03-08 | 79.88 | $79.42 | 275504 |
| 2023-03-07 | 79.93 | $79.28 | 273030 |
| 2023-03-06 | 79.99 | $80.42 | 255010 |
| 2023-03-03 | 79.95 | $80.40 | 228100 |
| 2023-03-02 | 79.90 | $79.22 | 238814 |
| 2023-03-01 | 79.97 | $78.60 | 228921 |
| 2023-02-28 | 80.12 | $78.83 | 256929 |
| 2023-02-27 | 80.25 | $79.16 | 261618 |
| 2023-02-24 | 80.37 | $78.96 | 259500 |
| 2023-02-23 | 80.52 | $79.86 | 231700 |
| 2023-02-22 | 80.59 | $79.44 | 349100 |
| 2023-02-21 | 80.71 | $79.49 | 319346 |
| 2023-02-17 | 80.83 | $81.05 | 300100 |
| 2023-02-16 | 80.81 | $81.23 | 363400 |
| 2023-02-15 | 80.77 | $82.23 | 451833 |
| 2023-02-14 | 80.61 | $81.95 | 558719 |
| 2023-02-13 | 80.47 | $82.00 | 276508 |
| 2023-02-10 | 80.31 | $81.06 | 198000 |
| 2023-02-09 | 80.23 | $80.78 | 216400 |
| 2023-02-08 | 80.18 | $81.38 | 421737 |
| 2023-02-07 | 80.05 | $82.26 | 256011 |
| 2023-02-06 | 79.82 | $81.29 | 298736 |
| 2023-02-03 | 79.66 | $81.81 | 292200 |
| 2023-02-02 | 79.43 | $82.67 | 570500 |
| 2023-02-01 | 79.09 | $81.48 | 654100 |
| 2023-01-31 | 78.84 | $80.67 | 273100 |
| 2023-01-30 | 78.65 | $79.51 | 371249 |
| 2023-01-27 | 78.56 | $80.48 | 223800 |
| 2023-01-26 | 78.36 | $80.36 | 276710 |
| 2023-01-25 | 78.15 | $79.52 | 222000 |
| 2023-01-24 | 78.00 | $79.45 | 630400 |
| 2023-01-23 | 77.85 | $79.51 | 305250 |
| 2023-01-20 | 77.68 | $78.59 | 285400 |
| 2023-01-19 | 77.58 | $77.22 | 281300 |
| 2023-01-18 | 77.62 | $77.79 | 338600 |
| 2023-01-17 | 77.60 | $78.98 | 290400 |
| 2023-01-13 | 77.45 | $79.09 | 295400 |
| 2023-01-12 | 77.28 | $78.81 | 358408 |
| 2023-01-11 | 77.12 | $78.62 | 476500 |
| 2023-01-10 | 76.96 | $77.62 | 247548 |
| 2023-01-09 | 76.90 | $77.09 | 356113 |
| 2023-01-06 | 76.87 | $77.15 | 222934 |
| 2023-01-05 | 76.85 | $75.47 | 304700 |
| 2023-01-04 | 76.99 | $76.34 | 309800 |
| 2023-01-03 | 77.06 | $75.78 | 405641 |
| 2022-12-30 | 77.19 | $76.13 | 423400 |
| 2022-12-29 | 77.31 | $76.37 | 632700 |
| 2022-12-28 | 77.40 | $75.12 | 594200 |
| 2022-12-27 | 77.64 | $76.08 | 360500 |
| 2022-12-23 | 77.81 | $76.65 | 522948 |
| 2022-12-22 | 77.93 | $76.21 | 385100 |
| 2022-12-21 | 78.11 | $77.24 | 281427 |
| 2022-12-20 | 78.20 | $76.16 | 460134 |
| 2022-12-19 | 78.42 | $76.05 | 378700 |
| 2022-12-16 | 78.67 | $76.71 | 387602 |
| 2022-12-15 | 78.88 | $77.57 | 546585 |
| 2022-12-14 | 79.01 | $79.47 | 294200 |
| 2022-12-13 | 78.96 | $79.95 | 437800 |
| 2022-12-12 | 78.86 | $79.46 | 544300 |
| 2022-12-09 | 78.80 | $78.34 | 480100 |
| 2022-12-08 | 78.85 | $79.01 | 605200 |
| 2022-12-07 | 78.83 | $78.45 | 567100 |
| 2022-12-06 | 78.87 | $78.53 | 571400 |
| 2022-12-05 | 78.90 | $79.57 | 332600 |
| 2022-12-02 | 78.83 | $80.99 | 259215 |
| 2022-12-01 | 78.61 | $81.11 | 224000 |
| 2022-11-30 | 78.34 | $81.12 | 283819 |
| 2022-11-29 | 78.05 | $78.82 | 270023 |
| 2022-11-28 | 77.97 | $78.97 | 450100 |
| 2022-11-25 | 77.87 | $80.14 | 100232 |
| 2022-11-23 | 77.63 | $80.10 | 447913 |
| 2022-11-22 | 77.37 | $79.69 | 327400 |
| 2022-11-21 | 77.12 | $78.67 | 260000 |
| 2022-11-18 | 76.96 | $78.90 | 304000 |
| 2022-11-17 | 76.75 | $78.46 | 325724 |
| 2022-11-16 | 76.57 | $78.69 | 386900 |
| 2022-11-15 | 76.35 | $79.28 | 482300 |
| 2022-11-14 | 76.04 | $78.60 | 9.8M |
| 2022-11-11 | 75.77 | $79.24 | 558958 |
| 2022-11-10 | 75.41 | $78.65 | 608200 |
| 2022-11-09 | 75.07 | $74.73 | 285500 |
| 2022-11-08 | 75.10 | $76.17 | 411811 |
| 2022-11-07 | 74.99 | $75.77 | 495841 |
| 2022-11-04 | 74.91 | $74.95 | 674900 |
| 2022-11-03 | 74.90 | $74.01 | 382600 |
| 2022-11-02 | 75.00 | $74.86 | 283428 |
| 2022-11-01 | 75.01 | $76.78 | 376600 |
| 2022-10-31 | 74.83 | $76.95 | 364741 |
| 2022-10-28 | 74.60 | $77.46 | 363932 |
| 2022-10-27 | 74.30 | $75.67 | 437923 |
| 2022-10-26 | 74.16 | $76.00 | 609800 |
| 2022-10-25 | 73.96 | $76.55 | 324600 |
| 2022-10-24 | 73.69 | $75.26 | 422723 |
| 2022-10-21 | 73.52 | $74.29 | 846200 |
| 2022-10-20 | 73.44 | $72.63 | 488736 |
| 2022-10-19 | 73.53 | $73.21 | 359807 |
| 2022-10-18 | 73.56 | $73.80 | 589602 |
| 2022-10-17 | 73.54 | $72.95 | 752426 |
| 2022-10-14 | 73.60 | $71.22 | 2.3M |
| 2022-10-13 | 73.85 | $72.86 | 439521 |
| 2022-10-12 | 73.96 | $71.15 | 510200 |
| 2022-10-11 | 74.25 | $71.40 | 345307 |
| 2022-10-10 | 74.55 | $71.74 | 284900 |
| 2022-10-07 | 74.85 | $72.23 | 345800 |
| 2022-10-06 | 75.12 | $74.30 | 311700 |
| 2022-10-05 | 75.21 | $75.00 | 613528 |
| 2022-10-04 | 75.23 | $75.13 | 426849 |
| 2022-10-03 | 75.24 | $72.95 | 547913 |
| 2022-09-30 | 75.48 | $71.02 | 383600 |
| 2022-09-29 | 75.95 | $72.01 | 465200 |
| 2022-09-28 | 76.37 | $73.51 | 869200 |
| 2022-09-27 | 76.67 | $72.00 | 989000 |
| 2022-09-26 | 77.16 | $72.20 | 555500 |
| 2022-09-23 | 77.68 | $73.23 | 465630 |
| 2022-09-22 | 78.15 | $74.36 | 451000 |
| 2022-09-21 | 78.55 | $75.08 | 319000 |
| 2022-09-20 | 78.91 | $76.24 | 296567 |
| 2022-09-19 | 79.20 | $77.21 | 361400 |
| 2022-09-16 | 79.41 | $76.68 | 462112 |
| 2022-09-15 | 79.69 | $77.18 | 496611 |
| 2022-09-14 | 79.96 | $78.09 | 244000 |
| 2022-09-13 | 80.15 | $77.96 | 338018 |
| 2022-09-12 | 80.38 | $81.43 | 326115 |
| 2022-09-09 | 80.27 | $80.70 | 257547 |
| 2022-09-08 | 80.23 | $79.44 | 236613 |
| 2022-09-07 | 80.31 | $78.98 | 571435 |
| 2022-09-06 | 80.45 | $77.50 | 288200 |
| 2022-09-02 | 80.76 | $77.80 | 283718 |
| 2022-09-01 | 81.07 | $78.63 | 594700 |
| 2022-08-31 | 81.33 | $78.33 | 715221 |
| 2022-08-30 | 81.65 | $78.98 | 555036 |
| 2022-08-29 | 81.93 | $79.84 | 287800 |
| 2022-08-26 | 82.15 | $80.30 | 672200 |
| 2022-08-25 | 82.34 | $83.12 | 193029 |
| 2022-08-24 | 82.26 | $81.99 | 183847 |
| 2022-08-23 | 82.29 | $81.81 | 197602 |
| 2022-08-22 | 82.34 | $82.01 | 488900 |
| 2022-08-19 | 82.38 | $83.72 | 321949 |
| 2022-08-18 | 82.23 | $84.80 | 211000 |
| 2022-08-17 | 81.96 | $84.61 | 338100 |
| 2022-08-16 | 81.68 | $85.20 | 211800 |
| 2022-08-15 | 81.31 | $85.01 | 573015 |
| 2022-08-12 | 80.93 | $84.64 | 1.9M |
| 2022-08-11 | 80.53 | $83.23 | 1.3M |
| 2022-08-10 | 80.25 | $83.29 | 277100 |
| 2022-08-09 | 79.93 | $81.56 | 416541 |
| 2022-08-08 | 79.76 | $81.94 | 258507 |
| 2022-08-05 | 79.53 | $81.95 | 194300 |
| 2022-08-04 | 79.28 | $82.03 | 279300 |
| 2022-08-03 | 78.99 | $82.13 | 309900 |
| 2022-08-02 | 78.65 | $80.91 | 320200 |
| 2022-08-01 | 78.42 | $81.47 | 240700 |
| 2022-07-29 | 78.10 | $81.61 | 536700 |
| 2022-07-28 | 77.73 | $80.51 | 274931 |
| 2022-07-27 | 77.43 | $79.55 | 370400 |
| 2022-07-26 | 77.21 | $77.63 | 285108 |
| 2022-07-25 | 77.17 | $78.52 | 293400 |
| 2022-07-22 | 77.02 | $78.43 | 273400 |
| 2022-07-21 | 76.87 | $79.19 | 467305 |
| 2022-07-20 | 76.63 | $78.45 | 727300 |
| 2022-07-19 | 76.44 | $77.89 | 404924 |
| 2022-07-18 | 76.29 | $75.97 | 326301 |
| 2022-07-15 | 76.32 | $76.57 | 369679 |
| 2022-07-14 | 76.29 | $75.17 | 361413 |
| 2022-07-13 | 76.41 | $75.36 | 358900 |
| 2022-07-12 | 76.52 | $75.75 | 389329 |
| 2022-07-11 | 76.60 | $76.42 | 275600 |
| 2022-07-08 | 76.62 | $77.29 | 310813 |
| 2022-07-07 | 76.55 | $77.31 | 246321 |
| 2022-07-06 | 76.47 | $76.17 | 278504 |
| 2022-07-05 | 76.51 | $75.93 | 276550 |
| 2022-07-01 | 76.57 | $75.73 | 351434 |
| 2022-06-30 | 76.65 | $74.94 | 627500 |
| 2022-06-29 | 76.83 | $75.53 | 285600 |
| 2022-06-28 | 76.97 | $75.59 | 322922 |
| 2022-06-27 | 77.12 | $77.17 | 308421 |
| 2022-06-24 | 77.11 | $77.35 | 349900 |
| 2022-06-23 | 77.09 | $75.38 | 373237 |
| 2022-06-22 | 77.27 | $74.54 | 270923 |
| 2022-06-21 | 77.55 | $74.59 | 496500 |
| 2022-06-17 | 77.86 | $72.88 | 524986 |
| 2022-06-16 | 78.39 | $72.75 | 1.8M |
| 2022-06-15 | 78.98 | $75.13 | 478200 |
| 2022-06-14 | 79.39 | $74.12 | 1.0M |
| 2022-06-13 | 79.94 | $74.40 | 701323 |
| 2022-06-10 | 80.53 | $77.32 | 711500 |
| 2022-06-09 | 80.86 | $79.55 | 252938 |
| 2022-06-08 | 81.00 | $81.32 | 228600 |
| 2022-06-07 | 80.97 | $82.27 | 268800 |
| 2022-06-06 | 80.83 | $81.51 | 224449 |
| 2022-06-03 | 80.76 | $81.25 | 229900 |
| 2022-06-02 | 80.71 | $82.54 | 379800 |
| 2022-06-01 | 80.51 | $81.03 | 352900 |
| 2022-05-31 | 80.46 | $81.76 | 394028 |
| 2022-05-27 | 80.32 | $82.36 | 437900 |
| 2022-05-26 | 80.11 | $80.36 | 269248 |
| 2022-05-25 | 80.08 | $78.69 | 265700 |
| 2022-05-24 | 80.23 | $77.90 | 401100 |
| 2022-05-23 | 80.47 | $78.47 | 309203 |
| 2022-05-20 | 80.68 | $77.10 | 359101 |
| 2022-05-19 | 81.06 | $77.09 | 591900 |
| 2022-05-18 | 81.48 | $77.48 | 329617 |
| 2022-05-17 | 81.90 | $80.96 | 333433 |
| 2022-05-16 | 82.00 | $79.52 | 422624 |
| 2022-05-13 | 82.26 | $79.80 | 344300 |
| 2022-05-12 | 82.52 | $77.91 | 490800 |
| 2022-05-11 | 83.00 | $77.82 | 662029 |
| 2022-05-10 | 83.55 | $79.16 | 2.5M |
| 2022-05-09 | 84.01 | $78.97 | 6.1M |
| 2022-05-06 | 84.54 | $81.39 | 371200 |
| 2022-05-05 | 84.87 | $81.93 | 305300 |
| 2022-05-04 | 85.18 | $85.01 | 300700 |
| 2022-05-03 | 85.20 | $82.60 | 438913 |
| 2022-05-02 | 85.48 | $82.25 | 645656 |
| 2022-04-29 | 85.82 | $81.74 | 291300 |
| 2022-04-28 | 86.25 | $84.82 | 324200 |
| 2022-04-27 | 86.40 | $82.94 | 476118 |
| 2022-04-26 | 86.76 | $82.84 | 318916 |
| 2022-04-25 | 87.17 | $85.08 | 772500 |
| 2022-04-22 | 87.39 | $84.51 | 641914 |
| 2022-04-21 | 87.70 | $86.89 | 484330 |
| 2022-04-20 | 87.78 | $88.15 | 367213 |
| 2022-04-19 | 87.74 | $87.99 | 404548 |
| 2022-04-18 | 87.72 | $86.45 | 477111 |
| 2022-04-14 | 87.85 | $86.53 | 359700 |
| 2022-04-13 | 87.99 | $87.58 | 486837 |
| 2022-04-12 | 88.03 | $86.61 | 521311 |
| 2022-04-11 | 88.18 | $87.04 | 417717 |
| 2022-04-08 | 88.30 | $88.39 | 213200 |
| 2022-04-07 | 88.29 | $88.55 | 362400 |
| 2022-04-06 | 88.26 | $88.03 | 687700 |
| 2022-04-05 | 88.29 | $88.76 | 280300 |
| 2022-04-04 | 88.24 | $89.85 | 303709 |
| 2022-04-01 | 88.07 | $89.24 | 340036 |
| 2022-03-31 | 87.95 | $89.04 | 428908 |
| 2022-03-30 | 87.83 | $90.36 | 432000 |
| 2022-03-29 | 87.56 | $91.01 | 455941 |
| 2022-03-28 | 87.20 | $89.77 | 287428 |
| 2022-03-25 | 86.93 | $89.23 | 325400 |
| 2022-03-24 | 86.69 | $89.09 | 350638 |
| 2022-03-23 | 86.44 | $87.92 | 304700 |
| 2022-03-22 | 86.28 | $89.04 | 1.5M |
| 2022-03-21 | 85.99 | $88.08 | 358622 |
| 2022-03-18 | 85.77 | $88.23 | 511029 |
| 2022-03-17 | 85.51 | $87.22 | 438900 |
| 2022-03-16 | 85.33 | $86.16 | 855800 |
| 2022-03-15 | 85.24 | $84.31 | 1.8M |
| 2022-03-14 | 85.34 | $82.57 | 287500 |
| 2022-03-11 | 85.63 | $83.19 | 370146 |
| 2022-03-10 | 85.89 | $84.26 | 333755 |
| 2022-03-09 | 86.06 | $84.70 | 406844 |
| 2022-03-08 | 86.21 | $82.56 | 483702 |
| 2022-03-07 | 86.59 | $83.32 | 395500 |
| 2022-03-04 | 86.94 | $85.91 | 1.4M |
| 2022-03-03 | 87.04 | $86.54 | 386800 |
| 2022-03-02 | 87.10 | $86.84 | 412000 |
| 2022-03-01 | 87.12 | $85.22 | 364821 |
| 2022-02-28 | 87.32 | $86.46 | 447000 |
| 2022-02-25 | 87.42 | $86.79 | 493835 |
| 2022-02-24 | 87.48 | $84.79 | 822133 |
| 2022-02-23 | 87.76 | $83.54 | 589634 |
| 2022-02-22 | 88.21 | $85.07 | 554000 |
| 2022-02-18 | 88.54 | $85.97 | 358033 |
| 2022-02-17 | 88.81 | $86.53 | 732100 |
| 2022-02-16 | 89.05 | $88.28 | 372312 |
| 2022-02-15 | 89.13 | $88.30 | 298406 |
| 2022-02-14 | 89.22 | $87.02 | 377500 |
| 2022-02-11 | 89.45 | $87.43 | 551829 |
| 2022-02-10 | 89.66 | $89.15 | 412044 |
| 2022-02-09 | 89.72 | $90.85 | 569000 |
| 2022-02-08 | 89.60 | $89.42 | 363142 |
| 2022-02-07 | 89.62 | $88.60 | 407425 |
| 2022-02-04 | 89.72 | $88.87 | 276100 |
| 2022-02-03 | 89.81 | $88.64 | 344500 |
| 2022-02-02 | 89.94 | $90.80 | 436100 |
| 2022-02-01 | 89.85 | $89.92 | 451400 |
| 2022-01-31 | 89.84 | $89.18 | 341800 |
| 2022-01-28 | 89.91 | $87.68 | 515625 |
| 2022-01-27 | 90.14 | $85.63 | 456444 |
| 2022-01-26 | 90.62 | $86.05 | 550900 |
| 2022-01-25 | 91.10 | $86.35 | 3.0M |
| 2022-01-24 | 91.60 | $87.67 | 1.0M |
| 2022-01-21 | 92.01 | $87.12 | 765234 |
| 2022-01-20 | 92.52 | $88.64 | 558100 |
| 2022-01-19 | 92.93 | $89.82 | 1.1M |
| 2022-01-18 | 93.26 | $90.65 | 491005 |
| 2022-01-14 | 93.54 | $92.39 | 316900 |
| 2022-01-13 | 93.66 | $92.44 | 282200 |
| 2022-01-12 | 93.78 | $93.74 | 388600 |
| 2022-01-11 | 93.79 | $93.45 | 504938 |
| 2022-01-10 | 93.82 | $92.65 | 476226 |
| 2022-01-07 | 93.95 | $92.88 | 352908 |
| 2022-01-06 | 94.06 | $93.33 | 391200 |
| 2022-01-05 | 94.14 | $93.43 | 497200 |
| 2022-01-04 | 94.21 | $95.29 | 366600 |
| 2022-01-03 | 94.10 | $95.40 | 510037 |
| 2021-12-31 | 93.96 | $95.14 | 244037 |
| 2021-12-30 | 93.84 | $95.36 | 687200 |
| 2021-12-29 | 93.68 | $95.62 | 255060 |
| 2021-12-28 | 93.47 | $95.40 | 276500 |
| 2021-12-27 | 93.27 | $95.50 | 283600 |
| 2021-12-23 | 93.04 | $94.46 | 212800 |
| 2021-12-22 | 92.89 | $93.88 | 340229 |
| 2021-12-21 | 92.78 | $93.00 | 310300 |
| 2021-12-20 | 92.76 | $91.44 | 321920 |
| 2021-12-17 | 92.90 | $92.45 | 322842 |
| 2021-12-16 | 92.94 | $93.29 | 342700 |
| 2021-12-15 | 92.91 | $94.13 | 241516 |
| 2021-12-14 | 92.78 | $92.60 | 444300 |
| 2021-12-13 | 92.80 | $93.33 | 276212 |
| 2021-12-10 | 92.74 | $94.10 | 288505 |
| 2021-12-09 | 92.60 | $93.16 | 202503 |
| 2021-12-08 | 92.54 | $93.92 | 194910 |
| 2021-12-07 | 92.39 | $93.61 | 328145 |
| 2021-12-06 | 92.27 | $91.68 | 216301 |
| 2021-12-03 | 92.33 | $90.77 | 358300 |
| 2021-12-02 | 92.49 | $91.50 | 331703 |
| 2021-12-01 | 92.60 | $90.15 | 265000 |
| 2021-11-30 | 92.85 | $91.30 | 407636 |
| 2021-11-29 | 93.02 | $93.17 | 371638 |
| 2021-11-26 | 93.00 | $92.17 | 317515 |
| 2021-11-24 | 93.09 | $94.05 | 226313 |
| 2021-11-23 | 92.99 | $93.78 | 480562 |
| 2021-11-22 | 92.90 | $93.71 | 334045 |
| 2021-11-19 | 92.82 | $94.04 | 241603 |
| 2021-11-18 | 92.69 | $94.21 | 196017 |
| 2021-11-17 | 92.53 | $93.97 | 363900 |
| 2021-11-16 | 92.38 | $94.29 | 263400 |
| 2021-11-15 | 92.18 | $93.84 | 1.1M |
| 2021-11-12 | 92.00 | $93.81 | 194918 |
| 2021-11-11 | 91.81 | $93.07 | 221500 |
| 2021-11-10 | 91.68 | $92.85 | 391100 |
| 2021-11-09 | 91.55 | $93.72 | 274143 |
| 2021-11-08 | 91.33 | $93.77 | 373549 |
| 2021-11-05 | 91.07 | $93.58 | 260800 |
| 2021-11-04 | 90.80 | $93.40 | 275000 |
| 2021-11-03 | 90.53 | $92.95 | 249702 |
| 2021-11-02 | 90.28 | $92.34 | 319000 |
| 2021-11-01 | 90.06 | $91.92 | 209923 |
| 2021-10-29 | 89.86 | $91.84 | 446115 |
| 2021-10-28 | 89.66 | $91.59 | 285837 |
| 2021-10-27 | 89.45 | $90.66 | 399113 |
| 2021-10-26 | 89.32 | $91.20 | 291410 |
| 2021-10-25 | 89.13 | $91.22 | 382033 |
| 2021-10-22 | 88.91 | $90.92 | 239300 |
| 2021-10-21 | 88.70 | $91.06 | 792724 |
| 2021-10-20 | 88.45 | $90.62 | 852417 |
| 2021-10-19 | 88.22 | $90.22 | 375104 |
| 2021-10-18 | 88.01 | $89.55 | 242600 |
| 2021-10-15 | 87.84 | $89.18 | 230800 |
| 2021-10-14 | 87.70 | $88.59 | 235400 |
| 2021-10-13 | 87.61 | $87.14 | 251319 |
| 2021-10-12 | 87.66 | $86.76 | 233000 |
| 2021-10-11 | 87.75 | $86.87 | 196414 |
| 2021-10-08 | 87.85 | $87.35 | 267300 |
| 2021-10-07 | 87.90 | $87.68 | 412729 |
| 2021-10-06 | 87.92 | $86.87 | 1.5M |
| 2021-10-05 | 88.03 | $86.52 | 492334 |
| 2021-10-04 | 88.19 | $85.66 | 283200 |
| 2021-10-01 | 88.46 | $86.87 | 406726 |
| 2021-09-30 | 88.63 | $86.03 | 394421 |
| 2021-09-29 | 88.90 | $87.07 | 234100 |
| 2021-09-28 | 89.09 | $86.97 | 295200 |
| 2021-09-27 | 89.32 | $88.82 | 282732 |
| 2021-09-24 | 89.37 | $89.10 | 211526 |
| 2021-09-23 | 89.40 | $89.34 | 200614 |
| 2021-09-22 | 89.40 | $88.29 | 210800 |
| 2021-09-21 | 89.52 | $87.64 | 265223 |
| 2021-09-20 | 89.72 | $87.62 | 576022 |
| 2021-09-17 | 89.94 | $89.14 | 201535 |
| 2021-09-16 | 90.02 | $89.98 | 199030 |
| 2021-09-15 | 90.03 | $89.99 | 246623 |
| 2021-09-14 | 90.03 | $89.28 | 247200 |
| 2021-09-13 | 90.11 | $89.70 | 314200 |
| 2021-09-10 | 90.15 | $89.69 | 268400 |
| 2021-09-09 | 90.20 | $90.32 | 300913 |
| 2021-09-08 | 90.19 | $90.68 | 339829 |
| 2021-09-07 | 90.14 | $90.83 | 233238 |
| 2021-09-03 | 90.06 | $91.34 | 184900 |
| 2021-09-02 | 89.93 | $91.27 | 267605 |
| 2021-09-01 | 89.79 | $90.97 | 348507 |
| 2021-08-31 | 89.66 | $90.91 | 294200 |
| 2021-08-30 | 89.53 | $91.07 | 735239 |
| 2021-08-27 | 89.37 | $90.66 | 207600 |
| 2021-08-26 | 89.23 | $89.91 | 330122 |
| 2021-08-25 | 89.16 | $90.43 | 1.8M |
| 2021-08-24 | 89.03 | $90.20 | 303813 |
| 2021-08-23 | 88.91 | $90.05 | 316723 |
| 2021-08-20 | 88.79 | $89.36 | 181902 |
| 2021-08-19 | 88.73 | $88.65 | 470430 |
| 2021-08-18 | 88.73 | $88.46 | 242942 |
| 2021-08-17 | 88.76 | $89.37 | 379100 |
| 2021-08-16 | 88.70 | $90.06 | 914930 |
| 2021-08-13 | 88.55 | $89.78 | 169901 |
| 2021-08-12 | 88.43 | $89.62 | 333510 |
| 2021-08-11 | 88.30 | $89.40 | 194900 |
| 2021-08-10 | 88.18 | $89.13 | 389800 |
| 2021-08-09 | 88.08 | $89.08 | 261000 |
| 2021-08-06 | 87.98 | $89.06 | 199900 |
| 2021-08-05 | 87.87 | $89.04 | 171300 |
| 2021-08-04 | 87.74 | $88.60 | 290300 |
| 2021-08-03 | 87.65 | $88.93 | 255000 |
| 2021-08-02 | 87.52 | $88.26 | 201317 |
| 2021-07-30 | 87.44 | $88.29 | 208435 |
| 2021-07-29 | 87.35 | $88.74 | 247600 |
| 2021-07-28 | 87.20 | $88.39 | 398000 |
| 2021-07-27 | 87.08 | $88.30 | 582742 |
| 2021-07-26 | 86.95 | $88.77 | 309147 |
| 2021-07-23 | 86.76 | $88.68 | 222000 |
| 2021-07-22 | 86.56 | $87.66 | 253600 |
| 2021-07-21 | 86.44 | $87.42 | 405043 |
| 2021-07-20 | 86.34 | $86.75 | 295300 |
| 2021-07-19 | 86.29 | $85.60 | 352300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
142.34
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
72.62
Average
101.42
Maximum
142.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 142.34 | $141.82 | 512755 |
| 2026-07-16 | 142.33 | $143.16 | 198865 |
| 2026-07-15 | 142.19 | $143.58 | 294100 |
| 2026-07-14 | 142.01 | $143.11 | 239100 |
| 2026-07-13 | 141.87 | $142.81 | 158514 |
| 2026-07-10 | 141.74 | $143.73 | 132319 |
| 2026-07-09 | 141.50 | $143.06 | 127927 |
| 2026-07-08 | 141.30 | $141.87 | 148000 |
| 2026-07-07 | 141.22 | $142.34 | 196600 |
| 2026-07-06 | 141.08 | $142.75 | 217236 |
| 2026-07-02 | 140.91 | $141.83 | 1.8M |
| 2026-07-01 | 140.83 | $141.85 | 235734 |
| 2026-06-30 | 140.76 | $141.89 | 284700 |
| 2026-06-29 | 140.70 | $140.90 | 183403 |
| 2026-06-26 | 140.74 | $139.31 | 160038 |
| 2026-06-25 | 140.96 | $139.32 | 242300 |
| 2026-06-24 | 141.19 | $139.52 | 160724 |
| 2026-06-23 | 141.41 | $139.75 | 124212 |
| 2026-06-22 | 141.62 | $141.47 | 191800 |
| 2026-06-18 | 141.67 | $141.89 | 132137 |
| 2026-06-17 | 141.67 | $140.57 | 222900 |
| 2026-06-16 | 141.78 | $142.52 | 194000 |
| 2026-06-15 | 141.70 | $143.22 | 220900 |
| 2026-06-12 | 141.54 | $141.10 | 177601 |
| 2026-06-11 | 141.58 | $140.40 | 242443 |
| 2026-06-10 | 141.69 | $138.14 | 282899 |
| 2026-06-09 | 142.03 | $140.37 | 341234 |
| 2026-06-08 | 142.14 | $140.51 | 242731 |
| 2026-06-05 | 142.25 | $140.37 | 182200 |
| 2026-06-04 | 142.36 | $143.89 | 188200 |
| 2026-06-03 | 142.11 | $143.23 | 217600 |
| 2026-06-02 | 141.90 | $144.19 | 443309 |
| 2026-06-01 | 141.57 | $143.99 | 181200 |
| 2026-05-29 | 141.22 | $143.55 | 388244 |
| 2026-05-28 | 140.89 | $143.34 | 144200 |
| 2026-05-27 | 140.54 | $142.52 | 166247 |
| 2026-05-26 | 140.24 | $142.48 | 216000 |
| 2026-05-22 | 139.92 | $141.57 | 187314 |
| 2026-05-21 | 139.65 | $140.90 | 175740 |
| 2026-05-20 | 139.43 | $140.59 | 604415 |
| 2026-05-19 | 139.22 | $139.11 | 167411 |
| 2026-05-18 | 139.13 | $140.05 | 211700 |
| 2026-05-15 | 138.93 | $140.00 | 234420 |
| 2026-05-14 | 138.72 | $141.67 | 210121 |
| 2026-05-13 | 138.32 | $140.55 | 158400 |
| 2026-05-12 | 138.00 | $139.79 | 211400 |
| 2026-05-11 | 137.71 | $139.99 | 136800 |
| 2026-05-08 | 137.37 | $139.86 | 131009 |
| 2026-05-07 | 136.99 | $139.08 | 178435 |
| 2026-05-06 | 136.65 | $139.75 | 140900 |
| 2026-05-05 | 136.20 | $138.08 | 382209 |
| 2026-05-04 | 135.86 | $137.04 | 205000 |
| 2026-05-01 | 135.56 | $137.52 | 152600 |
| 2026-04-30 | 135.17 | $137.03 | 161731 |
| 2026-04-29 | 134.77 | $135.98 | 383040 |
| 2026-04-28 | 134.42 | $136.08 | 168546 |
| 2026-04-27 | 133.99 | $136.79 | 210800 |
| 2026-04-24 | 133.42 | $136.52 | 172911 |
| 2026-04-23 | 132.82 | $135.83 | 276418 |
| 2026-04-22 | 132.24 | $136.44 | 632129 |
| 2026-04-21 | 131.56 | $135.44 | 217109 |
| 2026-04-20 | 130.92 | $136.20 | 407916 |
| 2026-04-17 | 130.16 | $136.32 | 230402 |
| 2026-04-16 | 129.34 | $134.58 | 1.1M |
| 2026-04-15 | 128.65 | $134.30 | 284900 |
| 2026-04-14 | 127.96 | $133.31 | 441025 |
| 2026-04-13 | 127.34 | $131.78 | 181514 |
| 2026-04-10 | 126.85 | $130.35 | 164000 |
| 2026-04-09 | 126.48 | $130.67 | 167109 |
| 2026-04-08 | 126.07 | $130.03 | 227300 |
| 2026-04-07 | 125.73 | $126.88 | 214600 |
| 2026-04-06 | 125.71 | $126.94 | 171000 |
| 2026-04-02 | 125.69 | $126.27 | 1.6M |
| 2026-04-01 | 125.76 | $126.10 | 217700 |
| 2026-03-31 | 125.87 | $125.13 | 349700 |
| 2026-03-30 | 126.11 | $121.63 | 320100 |
| 2026-03-27 | 126.73 | $122.03 | 434200 |
| 2026-03-26 | 127.36 | $124.19 | 260200 |
| 2026-03-25 | 127.83 | $126.30 | 252000 |
| 2026-03-24 | 128.12 | $125.89 | 311900 |
| 2026-03-23 | 128.50 | $126.31 | 327300 |
| 2026-03-20 | 128.85 | $124.96 | 349300 |
| 2026-03-19 | 129.37 | $126.73 | 1.3M |
| 2026-03-18 | 129.75 | $126.95 | 386100 |
| 2026-03-17 | 130.13 | $128.89 | 200700 |
| 2026-03-16 | 130.33 | $128.41 | 329144 |
| 2026-03-13 | 130.60 | $127.08 | 326000 |
| 2026-03-12 | 131.01 | $127.94 | 280300 |
| 2026-03-11 | 131.37 | $129.93 | 237133 |
| 2026-03-10 | 131.55 | $130.17 | 244300 |
| 2026-03-09 | 131.73 | $130.57 | 390137 |
| 2026-03-06 | 131.88 | $129.54 | 406438 |
| 2026-03-05 | 132.14 | $131.27 | 578909 |
| 2026-03-04 | 132.23 | $132.05 | 205700 |
| 2026-03-03 | 132.26 | $131.23 | 707300 |
| 2026-03-02 | 132.38 | $132.31 | 494700 |
| 2026-02-27 | 132.40 | $132.26 | 293200 |
| 2026-02-26 | 132.43 | $133.01 | 290820 |
| 2026-02-25 | 132.39 | $133.46 | 198800 |
| 2026-02-24 | 132.32 | $132.46 | 261944 |
| 2026-02-23 | 132.35 | $131.35 | 293400 |
| 2026-02-20 | 132.49 | $132.81 | 332113 |
| 2026-02-19 | 132.50 | $131.90 | 342300 |
| 2026-02-18 | 132.59 | $132.29 | 361210 |
| 2026-02-17 | 132.65 | $131.40 | 312600 |
| 2026-02-13 | 132.79 | $131.17 | 228517 |
| 2026-02-12 | 132.98 | $131.08 | 265233 |
| 2026-02-11 | 133.18 | $133.29 | 206031 |
| 2026-02-10 | 133.19 | $133.45 | 311205 |
| 2026-02-09 | 133.18 | $133.85 | 181700 |
| 2026-02-06 | 133.13 | $133.25 | 206544 |
| 2026-02-05 | 133.15 | $130.72 | 253812 |
| 2026-02-04 | 133.42 | $132.25 | 340500 |
| 2026-02-03 | 133.56 | $132.75 | 263200 |
| 2026-02-02 | 133.65 | $134.08 | 183900 |
| 2026-01-30 | 133.61 | $133.33 | 194600 |
| 2026-01-29 | 133.63 | $133.85 | 270800 |
| 2026-01-28 | 133.61 | $134.23 | 245820 |
| 2026-01-27 | 133.54 | $134.33 | 165500 |
| 2026-01-26 | 133.46 | $133.93 | 194322 |
| 2026-01-23 | 133.43 | $133.21 | 172335 |
| 2026-01-22 | 133.46 | $133.13 | 350206 |
| 2026-01-21 | 133.50 | $132.43 | 2.4M |
| 2026-01-20 | 133.61 | $131.07 | 408000 |
| 2026-01-16 | 133.85 | $133.82 | 202513 |
| 2026-01-15 | 133.81 | $134.07 | 378401 |
| 2026-01-14 | 133.74 | $133.71 | 301215 |
| 2026-01-13 | 133.69 | $134.46 | 195444 |
| 2026-01-12 | 133.57 | $134.75 | 300027 |
| 2026-01-09 | 133.41 | $134.58 | 299117 |
| 2026-01-08 | 133.26 | $133.79 | 353500 |
| 2026-01-07 | 133.18 | $133.84 | 249620 |
| 2026-01-06 | 133.09 | $134.34 | 757100 |
| 2026-01-05 | 132.95 | $133.38 | 285804 |
| 2026-01-02 | 132.89 | $132.49 | 288612 |
| 2025-12-31 | 132.91 | $132.37 | 147900 |
| 2025-12-30 | 132.95 | $133.42 | 183648 |
| 2025-12-29 | 132.88 | $133.62 | 242200 |
| 2025-12-26 | 132.78 | $134.04 | 124442 |
| 2025-12-24 | 132.63 | $134.04 | 127522 |
| 2025-12-23 | 132.47 | $133.62 | 228400 |
| 2025-12-22 | 132.32 | $133.47 | 184900 |
| 2025-12-19 | 132.17 | $132.56 | 199965 |
| 2025-12-18 | 132.07 | $131.48 | 181300 |
| 2025-12-17 | 132.05 | $130.53 | 210200 |
| 2025-12-16 | 132.11 | $131.82 | 250523 |
| 2025-12-15 | 132.04 | $132.16 | 3.1M |
| 2025-12-12 | 131.92 | $132.41 | 203415 |
| 2025-12-11 | 131.77 | $133.86 | 252100 |
| 2025-12-10 | 131.47 | $133.24 | 247300 |
| 2025-12-09 | 131.22 | $132.39 | 178205 |
| 2025-12-08 | 131.06 | $132.54 | 223800 |
| 2025-12-05 | 130.87 | $132.91 | 150400 |
| 2025-12-04 | 130.62 | $132.50 | 181100 |
| 2025-12-03 | 130.41 | $132.22 | 1.1M |
| 2025-12-02 | 130.23 | $132.01 | 418837 |
| 2025-12-01 | 130.06 | $131.85 | 172504 |
| 2025-11-28 | 129.91 | $132.36 | 102006 |
| 2025-11-26 | 129.71 | $131.63 | 188317 |
| 2025-11-25 | 129.58 | $130.75 | 195500 |
| 2025-11-24 | 129.55 | $129.43 | 270735 |
| 2025-11-21 | 129.65 | $127.68 | 421200 |
| 2025-11-20 | 129.95 | $126.22 | 1.1M |
| 2025-11-19 | 130.40 | $128.06 | 567800 |
| 2025-11-18 | 130.69 | $127.71 | 480100 |
| 2025-11-17 | 131.02 | $128.63 | 460918 |
| 2025-11-14 | 131.27 | $130.04 | 285000 |
| 2025-11-13 | 131.39 | $130.03 | 263200 |
| 2025-11-12 | 131.50 | $132.24 | 329605 |
| 2025-11-11 | 131.38 | $132.16 | 197245 |
| 2025-11-10 | 131.26 | $131.96 | 209956 |
| 2025-11-07 | 131.14 | $130.15 | 235705 |
| 2025-11-06 | 131.17 | $129.78 | 289100 |
| 2025-11-05 | 131.25 | $131.23 | 614405 |
| 2025-11-04 | 131.19 | $130.93 | 422000 |
| 2025-11-03 | 131.15 | $132.39 | 238324 |
| 2025-10-31 | 130.97 | $132.01 | 149100 |
| 2025-10-30 | 130.81 | $131.50 | 236231 |
| 2025-10-29 | 130.70 | $132.85 | 183900 |
| 2025-10-28 | 130.45 | $133.03 | 153645 |
| 2025-10-27 | 130.17 | $132.88 | 234938 |
| 2025-10-24 | 129.89 | $131.43 | 197414 |
| 2025-10-23 | 129.74 | $130.48 | 272816 |
| 2025-10-22 | 129.67 | $129.87 | 200500 |
| 2025-10-21 | 129.66 | $130.56 | 163035 |
| 2025-10-20 | 129.58 | $130.42 | 191851 |
| 2025-10-17 | 129.52 | $129.09 | 175002 |
| 2025-10-16 | 129.59 | $128.28 | 495300 |
| 2025-10-15 | 129.74 | $129.33 | 209538 |
| 2025-10-14 | 129.79 | $128.92 | 187300 |
| 2025-10-13 | 129.89 | $128.92 | 169915 |
| 2025-10-10 | 129.98 | $127.15 | 196843 |
| 2025-10-09 | 130.26 | $130.52 | 183546 |
| 2025-10-08 | 130.21 | $130.88 | 189829 |
| 2025-10-07 | 130.11 | $130.31 | 226910 |
| 2025-10-06 | 130.06 | $130.75 | 200232 |
| 2025-10-03 | 129.95 | $130.66 | 290400 |
| 2025-10-02 | 129.83 | $130.61 | 197600 |
| 2025-10-01 | 129.70 | $130.31 | 181649 |
| 2025-09-30 | 129.58 | $130.28 | 176146 |
| 2025-09-29 | 129.44 | $130.03 | 207655 |
| 2025-09-26 | 129.32 | $129.62 | 166936 |
| 2025-09-25 | 129.22 | $128.73 | 169203 |
| 2025-09-24 | 129.20 | $129.37 | 165001 |
| 2025-09-23 | 129.10 | $130.21 | 210900 |
| 2025-09-22 | 128.90 | $130.92 | 151600 |
| 2025-09-19 | 128.62 | $130.33 | 279144 |
| 2025-09-18 | 128.37 | $129.92 | 164646 |
| 2025-09-17 | 128.13 | $129.31 | 443533 |
| 2025-09-16 | 127.93 | $129.39 | 307000 |
| 2025-09-15 | 127.71 | $129.73 | 205418 |
| 2025-09-12 | 127.44 | $129.19 | 204904 |
| 2025-09-11 | 127.21 | $129.33 | 191700 |
| 2025-09-10 | 126.95 | $127.98 | 2.5M |
| 2025-09-09 | 126.81 | $127.92 | 220435 |
| 2025-09-08 | 126.67 | $127.78 | 255500 |
| 2025-09-05 | 126.52 | $127.29 | 244003 |
| 2025-09-04 | 126.40 | $127.61 | 199100 |
| 2025-09-03 | 126.24 | $126.49 | 523647 |
| 2025-09-02 | 126.17 | $125.93 | 280500 |
| 2025-08-29 | 126.14 | $126.77 | 305549 |
| 2025-08-28 | 126.02 | $127.41 | 197200 |
| 2025-08-27 | 125.81 | $126.98 | 344000 |
| 2025-08-26 | 125.64 | $126.66 | 293500 |
| 2025-08-25 | 125.48 | $126.12 | 199100 |
| 2025-08-22 | 125.37 | $126.68 | 249500 |
| 2025-08-21 | 125.20 | $124.75 | 151600 |
| 2025-08-20 | 125.21 | $125.23 | 248400 |
| 2025-08-19 | 125.17 | $125.49 | 2.4M |
| 2025-08-18 | 125.10 | $126.16 | 397300 |
| 2025-08-15 | 124.95 | $126.17 | 184845 |
| 2025-08-14 | 124.79 | $126.50 | 164200 |
| 2025-08-13 | 124.57 | $126.60 | 172000 |
| 2025-08-12 | 124.33 | $126.04 | 624200 |
| 2025-08-11 | 124.12 | $124.64 | 843613 |
| 2025-08-08 | 124.03 | $125.04 | 237300 |
| 2025-08-07 | 123.89 | $124.15 | 190300 |
| 2025-08-06 | 123.83 | $124.35 | 221003 |
| 2025-08-05 | 123.75 | $123.41 | 173945 |
| 2025-08-04 | 123.74 | $124.06 | 291000 |
| 2025-08-01 | 123.66 | $122.15 | 216600 |
| 2025-07-31 | 123.77 | $124.09 | 249920 |
| 2025-07-30 | 123.68 | $124.37 | 221403 |
| 2025-07-29 | 123.56 | $124.58 | 246328 |
| 2025-07-28 | 123.39 | $124.97 | 178441 |
| 2025-07-25 | 123.17 | $125.03 | 172123 |
| 2025-07-24 | 122.92 | $124.47 | 285344 |
| 2025-07-23 | 122.70 | $124.44 | 233200 |
| 2025-07-22 | 122.46 | $123.44 | 413900 |
| 2025-07-21 | 122.29 | $123.23 | 246900 |
| 2025-07-18 | 122.11 | $123.09 | 991800 |
| 2025-07-17 | 121.91 | $123.04 | 221738 |
| 2025-07-16 | 121.69 | $122.25 | 349524 |
| 2025-07-15 | 121.53 | $121.78 | 389500 |
| 2025-07-14 | 121.38 | $122.53 | 2.1M |
| 2025-07-11 | 121.15 | $122.22 | 236018 |
| 2025-07-10 | 120.93 | $122.86 | 220400 |
| 2025-07-09 | 120.62 | $122.56 | 631100 |
| 2025-07-08 | 120.32 | $121.86 | 214100 |
| 2025-07-07 | 120.07 | $122.09 | 246400 |
| 2025-07-03 | 119.78 | $122.89 | 188600 |
| 2025-07-02 | 119.38 | $121.83 | 181854 |
| 2025-07-01 | 119.06 | $121.46 | 257000 |
| 2025-06-30 | 118.75 | $121.38 | 691400 |
| 2025-06-27 | 118.43 | $120.74 | 192900 |
| 2025-06-26 | 118.14 | $120.01 | 155900 |
| 2025-06-25 | 117.90 | $119.23 | 165807 |
| 2025-06-24 | 117.73 | $119.19 | 170038 |
| 2025-06-23 | 117.53 | $118.31 | 278000 |
| 2025-06-20 | 117.40 | $117.08 | 224715 |
| 2025-06-18 | 117.37 | $117.20 | 300531 |
| 2025-06-17 | 117.33 | $117.24 | 197300 |
| 2025-06-16 | 117.29 | $118.13 | 911600 |
| 2025-06-13 | 117.16 | $116.87 | 229800 |
| 2025-06-12 | 117.15 | $118.49 | 289100 |
| 2025-06-11 | 116.97 | $118.05 | 220017 |
| 2025-06-10 | 116.82 | $118.50 | 182622 |
| 2025-06-09 | 116.62 | $117.96 | 191207 |
| 2025-06-06 | 116.43 | $118.09 | 211048 |
| 2025-06-05 | 116.20 | $116.98 | 300100 |
| 2025-06-04 | 116.05 | $117.35 | 219217 |
| 2025-06-03 | 115.83 | $117.41 | 248600 |
| 2025-06-02 | 115.57 | $116.58 | 223012 |
| 2025-05-30 | 115.36 | $116.00 | 245600 |
| 2025-05-29 | 115.19 | $115.97 | 268500 |
| 2025-05-28 | 114.98 | $115.63 | 225400 |
| 2025-05-27 | 114.78 | $116.22 | 315711 |
| 2025-05-23 | 114.48 | $114.06 | 193302 |
| 2025-05-22 | 114.36 | $114.82 | 225800 |
| 2025-05-21 | 114.13 | $114.83 | 192408 |
| 2025-05-20 | 113.86 | $116.91 | 179200 |
| 2025-05-19 | 113.33 | $117.38 | 257844 |
| 2025-05-16 | 112.68 | $117.24 | 161716 |
| 2025-05-15 | 111.98 | $116.34 | 194208 |
| 2025-05-14 | 111.30 | $115.86 | 177214 |
| 2025-05-13 | 110.62 | $115.87 | 232300 |
| 2025-05-12 | 109.89 | $115.09 | 490300 |
| 2025-05-09 | 109.19 | $111.39 | 243200 |
| 2025-05-08 | 108.80 | $111.62 | 149937 |
| 2025-05-07 | 108.36 | $110.82 | 164200 |
| 2025-05-06 | 107.94 | $110.27 | 219000 |
| 2025-05-05 | 107.52 | $111.08 | 168500 |
| 2025-05-02 | 106.97 | $111.60 | 240200 |
| 2025-05-01 | 106.34 | $109.89 | 199900 |
| 2025-04-30 | 105.88 | $109.24 | 210403 |
| 2025-04-29 | 105.48 | $109.12 | 222737 |
| 2025-04-28 | 105.11 | $108.48 | 206721 |
| 2025-04-25 | 104.80 | $108.29 | 507716 |
| 2025-04-24 | 104.52 | $107.65 | 259829 |
| 2025-04-23 | 104.32 | $105.51 | 255116 |
| 2025-04-22 | 104.37 | $104.01 | 263625 |
| 2025-04-21 | 104.60 | $101.35 | 395410 |
| 2025-04-17 | 105.13 | $103.76 | 303443 |
| 2025-04-16 | 105.46 | $103.39 | 277300 |
| 2025-04-15 | 105.87 | $105.69 | 247400 |
| 2025-04-14 | 106.08 | $105.99 | 271400 |
| 2025-04-11 | 106.29 | $104.94 | 361400 |
| 2025-04-10 | 106.62 | $103.25 | 370313 |
| 2025-04-09 | 107.14 | $106.80 | 413900 |
| 2025-04-08 | 107.33 | $97.68 | 710500 |
| 2025-04-07 | 108.44 | $99.25 | 695900 |
| 2025-04-04 | 109.46 | $99.62 | 560600 |
| 2025-04-03 | 110.51 | $105.86 | 563229 |
| 2025-04-02 | 110.99 | $111.34 | 227799 |
| 2025-04-01 | 110.97 | $110.52 | 179900 |
| 2025-03-31 | 111.04 | $110.08 | 226306 |
| 2025-03-28 | 111.18 | $109.38 | 493800 |
| 2025-03-27 | 111.42 | $111.53 | 207028 |
| 2025-03-26 | 111.47 | $111.86 | 257800 |
| 2025-03-25 | 111.52 | $113.08 | 371812 |
| 2025-03-24 | 111.46 | $113.14 | 236500 |
| 2025-03-21 | 111.43 | $110.97 | 169840 |
| 2025-03-20 | 111.63 | $111.09 | 427947 |
| 2025-03-19 | 111.86 | $111.38 | 219100 |
| 2025-03-18 | 112.10 | $110.24 | 249000 |
| 2025-03-17 | 112.51 | $111.24 | 309322 |
| 2025-03-14 | 112.86 | $110.37 | 203628 |
| 2025-03-13 | 113.33 | $108.02 | 283527 |
| 2025-03-12 | 114.09 | $109.63 | 296810 |
| 2025-03-11 | 114.73 | $109.21 | 395600 |
| 2025-03-10 | 115.46 | $110.27 | 541700 |
| 2025-03-07 | 116.13 | $113.13 | 256831 |
| 2025-03-06 | 116.56 | $112.61 | 236626 |
| 2025-03-05 | 117.07 | $114.63 | 274939 |
| 2025-03-04 | 117.40 | $113.48 | 315511 |
| 2025-03-03 | 117.86 | $114.98 | 266419 |
| 2025-02-28 | 118.20 | $116.99 | 197727 |
| 2025-02-27 | 118.35 | $115.21 | 175400 |
| 2025-02-26 | 118.70 | $116.99 | 194517 |
| 2025-02-25 | 118.88 | $116.93 | 243500 |
| 2025-02-24 | 119.08 | $117.32 | 252948 |
| 2025-02-21 | 119.25 | $117.84 | 231611 |
| 2025-02-20 | 119.38 | $119.81 | 243731 |
| 2025-02-19 | 119.32 | $120.45 | 215357 |
| 2025-02-18 | 119.19 | $120.28 | 208414 |
| 2025-02-14 | 119.06 | $119.97 | 159407 |
| 2025-02-13 | 118.95 | $120.01 | 166500 |
| 2025-02-12 | 118.82 | $118.62 | 177152 |
| 2025-02-11 | 118.81 | $119.12 | 166429 |
| 2025-02-10 | 118.72 | $119.20 | 224424 |
| 2025-02-07 | 118.61 | $118.46 | 791700 |
| 2025-02-06 | 118.55 | $119.38 | 275028 |
| 2025-02-05 | 118.39 | $119.06 | 212328 |
| 2025-02-04 | 118.25 | $118.35 | 363733 |
| 2025-02-03 | 118.16 | $117.85 | 266900 |
| 2025-01-31 | 118.12 | $118.55 | 252147 |
| 2025-01-30 | 117.99 | $119.23 | 191900 |
| 2025-01-29 | 117.77 | $118.69 | 240600 |
| 2025-01-28 | 117.60 | $119.17 | 483929 |
| 2025-01-27 | 117.38 | $118.23 | 249728 |
| 2025-01-24 | 117.25 | $119.75 | 216829 |
| 2025-01-23 | 116.96 | $120.01 | 436900 |
| 2025-01-22 | 116.62 | $119.44 | 388900 |
| 2025-01-21 | 116.33 | $118.77 | 353038 |
| 2025-01-17 | 116.08 | $117.63 | 223100 |
| 2025-01-16 | 115.94 | $116.72 | 186412 |
| 2025-01-15 | 115.90 | $116.78 | 176300 |
| 2025-01-14 | 115.88 | $114.80 | 196800 |
| 2025-01-13 | 116.06 | $114.49 | 222106 |
| 2025-01-10 | 116.29 | $114.26 | 297310 |
| 2025-01-08 | 116.58 | $116.01 | 168328 |
| 2025-01-07 | 116.71 | $115.77 | 192522 |
| 2025-01-06 | 116.89 | $117.08 | 212104 |
| 2025-01-03 | 116.96 | $116.37 | 218102 |
| 2025-01-02 | 117.12 | $115.05 | 272900 |
| 2024-12-31 | 117.43 | $115.18 | 284100 |
| 2024-12-30 | 117.75 | $115.60 | 645100 |
| 2024-12-27 | 118.04 | $116.91 | 193146 |
| 2024-12-26 | 118.22 | $118.08 | 144800 |
| 2024-12-24 | 118.30 | $117.98 | 154300 |
| 2024-12-23 | 118.39 | $116.88 | 199941 |
| 2024-12-20 | 118.59 | $116.70 | 205300 |
| 2024-12-19 | 118.81 | $115.30 | 298921 |
| 2024-12-18 | 119.18 | $115.28 | 217231 |
| 2024-12-17 | 119.55 | $118.87 | 198200 |
| 2024-12-16 | 119.57 | $119.51 | 160948 |
| 2024-12-13 | 119.51 | $119.24 | 145815 |
| 2024-12-12 | 119.46 | $119.46 | 628411 |
| 2024-12-11 | 119.39 | $120.01 | 167000 |
| 2024-12-10 | 119.26 | $119.21 | 168119 |
| 2024-12-09 | 119.20 | $119.78 | 195830 |
| 2024-12-06 | 119.08 | $120.68 | 211100 |
| 2024-12-05 | 118.86 | $120.45 | 183000 |
| 2024-12-04 | 118.64 | $120.71 | 253900 |
| 2024-12-03 | 118.36 | $119.89 | 170800 |
| 2024-12-02 | 118.13 | $119.78 | 211600 |
| 2024-11-29 | 117.88 | $119.60 | 85700 |
| 2024-11-27 | 117.60 | $119.01 | 159849 |
| 2024-11-26 | 117.36 | $119.38 | 227037 |
| 2024-11-25 | 117.06 | $118.73 | 211700 |
| 2024-11-22 | 116.80 | $118.17 | 151900 |
| 2024-11-21 | 116.57 | $117.73 | 224245 |
| 2024-11-20 | 116.36 | $116.82 | 477900 |
| 2024-11-19 | 116.23 | $116.64 | 170838 |
| 2024-11-18 | 116.10 | $116.26 | 198200 |
| 2024-11-15 | 116.01 | $115.83 | 851000 |
| 2024-11-14 | 115.95 | $117.38 | 225900 |
| 2024-11-13 | 115.74 | $118.17 | 159018 |
| 2024-11-12 | 115.43 | $118.14 | 166236 |
| 2024-11-11 | 115.11 | $118.46 | 156900 |
| 2024-11-08 | 114.74 | $118.27 | 194627 |
| 2024-11-07 | 114.37 | $117.74 | 176800 |
| 2024-11-06 | 114.04 | $116.79 | 230718 |
| 2024-11-05 | 113.78 | $113.77 | 285343 |
| 2024-11-04 | 113.80 | $112.33 | 201651 |
| 2024-11-01 | 113.96 | $112.54 | 170922 |
| 2024-10-31 | 114.10 | $112.01 | 171800 |
| 2024-10-30 | 114.29 | $114.14 | 166000 |
| 2024-10-29 | 114.26 | $114.39 | 222740 |
| 2024-10-28 | 114.20 | $114.28 | 150300 |
| 2024-10-25 | 114.15 | $113.81 | 228000 |
| 2024-10-24 | 114.13 | $113.83 | 149423 |
| 2024-10-23 | 114.11 | $113.66 | 160100 |
| 2024-10-22 | 114.09 | $114.67 | 193400 |
| 2024-10-21 | 113.97 | $114.95 | 798300 |
| 2024-10-18 | 113.81 | $115.31 | 171500 |
| 2024-10-17 | 113.60 | $114.96 | 370600 |
| 2024-10-16 | 113.41 | $114.98 | 146900 |
| 2024-10-15 | 113.19 | $114.51 | 146528 |
| 2024-10-14 | 113.01 | $115.30 | 154823 |
| 2024-10-11 | 112.72 | $114.34 | 119102 |
| 2024-10-10 | 112.51 | $113.48 | 130201 |
| 2024-10-09 | 112.36 | $113.75 | 146486 |
| 2024-10-08 | 112.16 | $112.92 | 147231 |
| 2024-10-07 | 112.02 | $111.85 | 168600 |
| 2024-10-04 | 111.96 | $112.89 | 155024 |
| 2024-10-03 | 111.76 | $111.84 | 140022 |
| 2024-10-02 | 111.65 | $112.08 | 165746 |
| 2024-10-01 | 111.49 | $111.92 | 295500 |
| 2024-09-30 | 111.34 | $112.94 | 264700 |
| 2024-09-27 | 111.08 | $112.55 | 298900 |
| 2024-09-26 | 110.84 | $112.69 | 143630 |
| 2024-09-25 | 110.58 | $112.16 | 164900 |
| 2024-09-24 | 110.35 | $112.30 | 214300 |
| 2024-09-23 | 110.11 | $112.44 | 165300 |
| 2024-09-20 | 109.84 | $112.07 | 158400 |
| 2024-09-19 | 109.60 | $112.30 | 159734 |
| 2024-09-18 | 109.32 | $110.36 | 153346 |
| 2024-09-17 | 109.23 | $110.76 | 209707 |
| 2024-09-16 | 109.09 | $110.61 | 218400 |
| 2024-09-13 | 108.96 | $110.44 | 143300 |
| 2024-09-12 | 108.84 | $109.67 | 116146 |
| 2024-09-11 | 108.78 | $108.63 | 168500 |
| 2024-09-10 | 108.80 | $107.61 | 136841 |
| 2024-09-09 | 108.91 | $107.26 | 163700 |
| 2024-09-06 | 109.04 | $106.22 | 312526 |
| 2024-09-05 | 109.27 | $107.88 | 148000 |
| 2024-09-04 | 109.30 | $108.32 | 288537 |
| 2024-09-03 | 109.27 | $108.60 | 298300 |
| 2024-08-30 | 109.18 | $110.96 | 114235 |
| 2024-08-29 | 108.83 | $109.96 | 164400 |
| 2024-08-28 | 108.56 | $109.88 | 143100 |
| 2024-08-27 | 108.30 | $110.47 | 187444 |
| 2024-08-26 | 107.96 | $110.29 | 327412 |
| 2024-08-23 | 107.62 | $110.62 | 158000 |
| 2024-08-22 | 107.24 | $109.42 | 352305 |
| 2024-08-21 | 106.95 | $110.23 | 113300 |
| 2024-08-20 | 106.57 | $109.62 | 146100 |
| 2024-08-19 | 106.24 | $109.85 | 149900 |
| 2024-08-16 | 105.89 | $108.84 | 169672 |
| 2024-08-15 | 105.63 | $108.62 | 160615 |
| 2024-08-14 | 105.39 | $106.86 | 156800 |
| 2024-08-13 | 105.32 | $106.48 | 145013 |
| 2024-08-12 | 105.32 | $104.80 | 188300 |
| 2024-08-09 | 105.50 | $104.89 | 139700 |
| 2024-08-08 | 105.69 | $104.34 | 190457 |
| 2024-08-07 | 105.96 | $101.99 | 181704 |
| 2024-08-06 | 106.50 | $102.73 | 256017 |
| 2024-08-05 | 106.99 | $101.72 | 308319 |
| 2024-08-02 | 107.60 | $104.73 | 260744 |
| 2024-08-01 | 107.95 | $106.82 | 291426 |
| 2024-07-31 | 108.11 | $108.34 | 210204 |
| 2024-07-30 | 108.12 | $106.99 | 262900 |
| 2024-07-29 | 108.25 | $107.34 | 163500 |
| 2024-07-26 | 108.36 | $107.29 | 224236 |
| 2024-07-25 | 108.46 | $105.93 | 165733 |
| 2024-07-24 | 108.70 | $106.27 | 187400 |
| 2024-07-23 | 108.92 | $108.79 | 366440 |
| 2024-07-22 | 108.88 | $109.06 | 212311 |
| 2024-07-19 | 108.81 | $107.81 | 120100 |
| 2024-07-18 | 108.85 | $108.45 | 466409 |
| 2024-07-17 | 108.83 | $109.40 | 214600 |
| 2024-07-16 | 108.72 | $110.94 | 216207 |
| 2024-07-15 | 108.43 | $110.09 | 181746 |
| 2024-07-12 | 108.21 | $109.80 | 173225 |
| 2024-07-11 | 108.00 | $109.09 | 174050 |
| 2024-07-10 | 107.84 | $109.72 | 166350 |
| 2024-07-09 | 107.59 | $108.79 | 176503 |
| 2024-07-08 | 107.42 | $108.69 | 137000 |
| 2024-07-05 | 107.24 | $108.52 | 118200 |
| 2024-07-03 | 107.06 | $107.90 | 112900 |
| 2024-07-02 | 106.92 | $107.58 | 200100 |
| 2024-07-01 | 106.79 | $106.95 | 185400 |
| 2024-06-28 | 106.70 | $106.95 | 156314 |
| 2024-06-27 | 106.59 | $107.32 | 305900 |
| 2024-06-26 | 106.43 | $107.12 | 206500 |
| 2024-06-25 | 106.28 | $107.07 | 198744 |
| 2024-06-24 | 106.12 | $106.70 | 383324 |
| 2024-06-21 | 105.98 | $107.31 | 211500 |
| 2024-06-20 | 105.76 | $107.47 | 316800 |
| 2024-06-18 | 105.52 | $107.78 | 168300 |
| 2024-06-17 | 105.23 | $107.42 | 370200 |
| 2024-06-14 | 104.97 | $106.45 | 160535 |
| 2024-06-13 | 104.78 | $106.48 | 129845 |
| 2024-06-12 | 104.58 | $106.41 | 168516 |
| 2024-06-11 | 104.37 | $105.43 | 195011 |
| 2024-06-10 | 104.24 | $105.25 | 137211 |
| 2024-06-07 | 104.12 | $104.76 | 268226 |
| 2024-06-06 | 104.03 | $104.87 | 176000 |
| 2024-06-05 | 103.92 | $104.98 | 212312 |
| 2024-06-04 | 103.78 | $103.77 | 208141 |
| 2024-06-03 | 103.75 | $103.67 | 149230 |
| 2024-05-31 | 103.72 | $103.71 | 212148 |
| 2024-05-30 | 103.66 | $102.89 | 167403 |
| 2024-05-29 | 103.66 | $103.47 | 154317 |
| 2024-05-28 | 103.59 | $104.26 | 170300 |
| 2024-05-24 | 103.42 | $104.35 | 236309 |
| 2024-05-23 | 103.23 | $103.60 | 155206 |
| 2024-05-22 | 103.08 | $104.30 | 161627 |
| 2024-05-21 | 102.85 | $104.64 | 182200 |
| 2024-05-20 | 102.57 | $104.50 | 184300 |
| 2024-05-17 | 102.27 | $104.26 | 213701 |
| 2024-05-16 | 101.97 | $104.12 | 241919 |
| 2024-05-15 | 101.65 | $104.42 | 241500 |
| 2024-05-14 | 101.28 | $103.14 | 224500 |
| 2024-05-13 | 101.01 | $102.63 | 155549 |
| 2024-05-10 | 100.78 | $102.80 | 284628 |
| 2024-05-09 | 100.52 | $102.57 | 459503 |
| 2024-05-08 | 100.28 | $101.91 | 190422 |
| 2024-05-07 | 100.11 | $101.91 | 178700 |
| 2024-05-06 | 99.94 | $101.96 | 182415 |
| 2024-05-03 | 99.77 | $100.82 | 214329 |
| 2024-05-02 | 99.71 | $99.64 | 198838 |
| 2024-05-01 | 99.78 | $98.69 | 218217 |
| 2024-04-30 | 99.96 | $99.08 | 163900 |
| 2024-04-29 | 100.11 | $100.68 | 175111 |
| 2024-04-26 | 100.13 | $100.38 | 163849 |
| 2024-04-25 | 100.20 | $99.51 | 178037 |
| 2024-04-24 | 100.36 | $100.05 | 248018 |
| 2024-04-23 | 100.49 | $99.96 | 251700 |
| 2024-04-22 | 100.65 | $98.87 | 987461 |
| 2024-04-19 | 100.92 | $98.05 | 190000 |
| 2024-04-18 | 101.31 | $98.84 | 322941 |
| 2024-04-17 | 101.64 | $98.90 | 297700 |
| 2024-04-16 | 101.98 | $99.51 | 281600 |
| 2024-04-15 | 102.28 | $99.71 | 202400 |
| 2024-04-12 | 102.56 | $100.88 | 229100 |
| 2024-04-11 | 102.74 | $102.34 | 222712 |
| 2024-04-10 | 102.78 | $101.63 | 265500 |
| 2024-04-09 | 102.90 | $102.76 | 338500 |
| 2024-04-08 | 102.89 | $102.66 | 2.8M |
| 2024-04-05 | 102.90 | $102.72 | 756348 |
| 2024-04-04 | 102.89 | $101.65 | 208500 |
| 2024-04-03 | 102.99 | $102.94 | 2.4M |
| 2024-04-02 | 102.95 | $102.76 | 712622 |
| 2024-04-01 | 102.92 | $103.51 | 196837 |
| 2024-03-28 | 102.81 | $103.79 | 205726 |
| 2024-03-27 | 102.66 | $103.80 | 224000 |
| 2024-03-26 | 102.49 | $102.83 | 335000 |
| 2024-03-25 | 102.41 | $103.02 | 216205 |
| 2024-03-22 | 102.29 | $103.44 | 231900 |
| 2024-03-21 | 102.12 | $103.91 | 216100 |
| 2024-03-20 | 101.88 | $103.48 | 221100 |
| 2024-03-19 | 101.67 | $102.59 | 285900 |
| 2024-03-18 | 101.51 | $101.99 | 279006 |
| 2024-03-15 | 101.40 | $101.45 | 219520 |
| 2024-03-14 | 101.33 | $102.06 | 184500 |
| 2024-03-13 | 101.19 | $102.44 | 184400 |
| 2024-03-12 | 100.99 | $102.51 | 179300 |
| 2024-03-11 | 100.77 | $101.42 | 199500 |
| 2024-03-08 | 100.64 | $101.59 | 217034 |
| 2024-03-07 | 100.48 | $102.30 | 179042 |
| 2024-03-06 | 100.23 | $101.14 | 196900 |
| 2024-03-05 | 100.08 | $100.54 | 303600 |
| 2024-03-04 | 99.97 | $101.50 | 357800 |
| 2024-03-01 | 99.75 | $101.56 | 238700 |
| 2024-02-29 | 99.50 | $100.75 | 264500 |
| 2024-02-28 | 99.31 | $100.28 | 240500 |
| 2024-02-27 | 99.14 | $100.40 | 306600 |
| 2024-02-26 | 98.95 | $100.17 | 213142 |
| 2024-02-23 | 98.76 | $100.47 | 269800 |
| 2024-02-22 | 98.53 | $100.47 | 211609 |
| 2024-02-21 | 98.27 | $98.40 | 394400 |
| 2024-02-20 | 98.20 | $98.37 | 324701 |
| 2024-02-16 | 98.11 | $98.78 | 220400 |
| 2024-02-15 | 97.97 | $99.34 | 230001 |
| 2024-02-14 | 97.76 | $98.73 | 206200 |
| 2024-02-13 | 97.57 | $97.85 | 217400 |
| 2024-02-12 | 97.45 | $99.17 | 259720 |
| 2024-02-09 | 97.19 | $99.25 | 193800 |
| 2024-02-08 | 96.89 | $98.63 | 233730 |
| 2024-02-07 | 96.63 | $98.50 | 253226 |
| 2024-02-06 | 96.35 | $97.67 | 234400 |
| 2024-02-05 | 96.14 | $97.48 | 214210 |
| 2024-02-02 | 95.92 | $97.86 | 278000 |
| 2024-02-01 | 95.64 | $96.84 | 231518 |
| 2024-01-31 | 95.44 | $95.61 | 245600 |
| 2024-01-30 | 95.34 | $97.11 | 308930 |
| 2024-01-29 | 95.08 | $97.04 | 239300 |
| 2024-01-26 | 94.82 | $96.31 | 193636 |
| 2024-01-25 | 94.61 | $96.34 | 419700 |
| 2024-01-24 | 94.39 | $95.79 | 213700 |
| 2024-01-23 | 94.22 | $95.84 | 206200 |
| 2024-01-22 | 94.03 | $95.72 | 254742 |
| 2024-01-19 | 93.83 | $95.34 | 528049 |
| 2024-01-18 | 93.67 | $94.27 | 205239 |
| 2024-01-17 | 93.60 | $93.46 | 261138 |
| 2024-01-16 | 93.61 | $93.96 | 340700 |
| 2024-01-12 | 93.57 | $94.22 | 224700 |
| 2024-01-11 | 93.50 | $94.17 | 354800 |
| 2024-01-10 | 93.42 | $94.19 | 275500 |
| 2024-01-09 | 93.33 | $93.61 | 249546 |
| 2024-01-08 | 93.28 | $93.74 | 293044 |
| 2024-01-05 | 93.20 | $92.37 | 344700 |
| 2024-01-04 | 93.24 | $92.24 | 309536 |
| 2024-01-03 | 93.29 | $92.54 | 430024 |
| 2024-01-02 | 93.29 | $93.33 | 1.0M |
| 2023-12-29 | 93.20 | $93.81 | 314806 |
| 2023-12-28 | 93.05 | $94.09 | 480528 |
| 2023-12-27 | 92.85 | $94.01 | 252702 |
| 2023-12-26 | 92.64 | $93.85 | 166100 |
| 2023-12-22 | 92.42 | $93.89 | 407000 |
| 2023-12-21 | 92.17 | $93.69 | 481711 |
| 2023-12-20 | 91.93 | $92.83 | 307229 |
| 2023-12-19 | 91.75 | $94.15 | 302505 |
| 2023-12-18 | 91.42 | $93.54 | 300119 |
| 2023-12-15 | 91.13 | $93.06 | 228115 |
| 2023-12-14 | 90.87 | $93.34 | 217600 |
| 2023-12-13 | 90.55 | $93.10 | 245045 |
| 2023-12-12 | 90.23 | $91.83 | 168800 |
| 2023-12-11 | 90.01 | $91.32 | 207600 |
| 2023-12-08 | 89.82 | $90.88 | 265100 |
| 2023-12-07 | 89.65 | $90.52 | 187448 |
| 2023-12-06 | 89.49 | $89.81 | 276431 |
| 2023-12-05 | 89.37 | $90.13 | 363300 |
| 2023-12-04 | 89.21 | $90.13 | 213628 |
| 2023-12-01 | 89.03 | $90.50 | 351827 |
| 2023-11-30 | 88.79 | $89.81 | 280100 |
| 2023-11-29 | 88.58 | $89.43 | 201200 |
| 2023-11-28 | 88.37 | $89.48 | 414000 |
| 2023-11-27 | 88.12 | $89.55 | 177313 |
| 2023-11-24 | 87.83 | $89.67 | 77700 |
| 2023-11-22 | 87.48 | $89.59 | 187637 |
| 2023-11-21 | 87.11 | $89.20 | 293301 |
| 2023-11-20 | 86.74 | $89.38 | 240000 |
| 2023-11-17 | 86.33 | $88.75 | 295445 |
| 2023-11-16 | 85.95 | $88.53 | 497936 |
| 2023-11-15 | 85.57 | $88.61 | 199125 |
| 2023-11-14 | 85.16 | $88.49 | 932749 |
| 2023-11-13 | 84.75 | $86.84 | 243407 |
| 2023-11-10 | 84.50 | $86.95 | 166102 |
| 2023-11-09 | 84.22 | $85.52 | 234500 |
| 2023-11-08 | 84.08 | $86.17 | 822500 |
| 2023-11-07 | 83.88 | $86.21 | 196246 |
| 2023-11-06 | 83.67 | $85.89 | 189142 |
| 2023-11-03 | 83.49 | $85.76 | 239000 |
| 2023-11-02 | 83.31 | $84.82 | 308008 |
| 2023-11-01 | 83.22 | $83.28 | 224400 |
| 2023-10-31 | 83.27 | $82.43 | 1.3M |
| 2023-10-30 | 83.41 | $81.88 | 253100 |
| 2023-10-27 | 83.62 | $80.97 | 331200 |
| 2023-10-26 | 83.92 | $81.35 | 1.7M |
| 2023-10-25 | 84.20 | $82.28 | 219200 |
| 2023-10-24 | 84.41 | $83.32 | 278500 |
| 2023-10-23 | 84.51 | $82.85 | 250307 |
| 2023-10-20 | 84.67 | $82.97 | 557601 |
| 2023-10-19 | 84.83 | $83.99 | 299823 |
| 2023-10-18 | 84.90 | $84.86 | 266921 |
| 2023-10-17 | 84.89 | $85.97 | 199414 |
| 2023-10-16 | 84.79 | $85.84 | 554205 |
| 2023-10-13 | 84.70 | $84.93 | 160000 |
| 2023-10-12 | 84.71 | $85.30 | 189037 |
| 2023-10-11 | 84.70 | $85.96 | 192800 |
| 2023-10-10 | 84.63 | $85.52 | 511211 |
| 2023-10-09 | 84.62 | $85.11 | 200430 |
| 2023-10-06 | 84.66 | $84.51 | 223900 |
| 2023-10-05 | 84.77 | $83.54 | 242700 |
| 2023-10-04 | 84.99 | $83.63 | 217720 |
| 2023-10-03 | 85.22 | $83.00 | 506715 |
| 2023-10-02 | 85.54 | $84.20 | 298316 |
| 2023-09-29 | 85.76 | $84.23 | 323126 |
| 2023-09-28 | 86.00 | $84.45 | 218505 |
| 2023-09-27 | 86.24 | $83.93 | 706338 |
| 2023-09-26 | 86.55 | $83.87 | 638306 |
| 2023-09-25 | 86.89 | $85.09 | 621744 |
| 2023-09-22 | 87.11 | $85.03 | 201849 |
| 2023-09-21 | 87.34 | $85.14 | 381314 |
| 2023-09-20 | 87.58 | $86.49 | 182300 |
| 2023-09-19 | 87.68 | $87.18 | 149201 |
| 2023-09-18 | 87.72 | $87.30 | 265700 |
| 2023-09-15 | 87.74 | $87.22 | 178500 |
| 2023-09-14 | 87.76 | $88.31 | 293500 |
| 2023-09-13 | 87.66 | $87.56 | 200100 |
| 2023-09-12 | 87.64 | $87.53 | 273900 |
| 2023-09-11 | 87.63 | $88.07 | 238300 |
| 2023-09-08 | 87.56 | $87.58 | 148600 |
| 2023-09-07 | 87.55 | $87.43 | 176449 |
| 2023-09-06 | 87.55 | $87.65 | 189900 |
| 2023-09-05 | 87.53 | $88.18 | 194321 |
| 2023-09-01 | 87.46 | $88.72 | 254300 |
| 2023-08-31 | 87.34 | $88.57 | 153500 |
| 2023-08-30 | 87.24 | $88.73 | 149829 |
| 2023-08-29 | 87.12 | $88.35 | 214225 |
| 2023-08-28 | 87.04 | $87.11 | 842700 |
| 2023-08-25 | 87.09 | $86.58 | 172100 |
| 2023-08-24 | 87.21 | $86.11 | 206600 |
| 2023-08-23 | 87.39 | $87.20 | 184700 |
| 2023-08-22 | 87.48 | $86.30 | 202000 |
| 2023-08-21 | 87.67 | $86.56 | 296125 |
| 2023-08-18 | 87.84 | $86.08 | 201534 |
| 2023-08-17 | 88.08 | $85.96 | 222446 |
| 2023-08-16 | 88.34 | $86.77 | 203400 |
| 2023-08-15 | 88.54 | $87.43 | 257615 |
| 2023-08-14 | 88.68 | $88.36 | 172039 |
| 2023-08-11 | 88.74 | $87.90 | 157407 |
| 2023-08-10 | 88.84 | $87.98 | 230402 |
| 2023-08-09 | 88.94 | $87.95 | 223910 |
| 2023-08-08 | 89.04 | $88.48 | 389300 |
| 2023-08-07 | 89.08 | $88.85 | 210541 |
| 2023-08-04 | 89.08 | $87.99 | 266519 |
| 2023-08-03 | 89.15 | $88.49 | 527906 |
| 2023-08-02 | 89.16 | $88.73 | 223500 |
| 2023-08-01 | 89.14 | $89.77 | 210000 |
| 2023-07-31 | 89.01 | $90.06 | 1.1M |
| 2023-07-28 | 88.85 | $89.85 | 316600 |
| 2023-07-27 | 88.68 | $89.13 | 189216 |
| 2023-07-26 | 88.57 | $89.58 | 209500 |
| 2023-07-25 | 88.39 | $89.59 | 184548 |
| 2023-07-24 | 88.20 | $89.30 | 203313 |
| 2023-07-21 | 88.01 | $89.03 | 177646 |
| 2023-07-20 | 87.84 | $88.95 | 327750 |
| 2023-07-19 | 87.66 | $89.47 | 453800 |
| 2023-07-18 | 87.41 | $89.28 | 207945 |
| 2023-07-17 | 87.17 | $88.68 | 385400 |
| 2023-07-14 | 86.97 | $88.32 | 178100 |
| 2023-07-13 | 86.80 | $88.41 | 334300 |
| 2023-07-12 | 86.61 | $87.78 | 180700 |
| 2023-07-11 | 86.47 | $87.26 | 299800 |
| 2023-07-10 | 86.36 | $86.63 | 283700 |
| 2023-07-07 | 86.30 | $86.23 | 129600 |
| 2023-07-06 | 86.27 | $86.49 | 201700 |
| 2023-07-05 | 86.21 | $87.11 | 260317 |
| 2023-07-03 | 86.07 | $87.36 | 183700 |
| 2023-06-30 | 85.89 | $87.30 | 264400 |
| 2023-06-29 | 85.69 | $86.27 | 154600 |
| 2023-06-28 | 85.57 | $85.91 | 286627 |
| 2023-06-27 | 85.48 | $85.97 | 240945 |
| 2023-06-26 | 85.36 | $84.93 | 181700 |
| 2023-06-23 | 85.32 | $85.46 | 163300 |
| 2023-06-22 | 85.22 | $86.15 | 292900 |
| 2023-06-21 | 85.03 | $85.81 | 799500 |
| 2023-06-20 | 84.85 | $86.13 | 214200 |
| 2023-06-16 | 84.63 | $86.66 | 191109 |
| 2023-06-15 | 84.34 | $86.93 | 221300 |
| 2023-06-14 | 84.00 | $85.82 | 172080 |
| 2023-06-13 | 83.75 | $85.84 | 230500 |
| 2023-06-12 | 83.47 | $85.25 | 222500 |
| 2023-06-09 | 83.24 | $84.44 | 200130 |
| 2023-06-08 | 83.06 | $84.35 | 193700 |
| 2023-06-07 | 82.89 | $83.89 | 202821 |
| 2023-06-06 | 82.74 | $84.14 | 256000 |
| 2023-06-05 | 82.56 | $84.01 | 271684 |
| 2023-06-02 | 82.38 | $84.17 | 210833 |
| 2023-06-01 | 82.17 | $82.88 | 225000 |
| 2023-05-31 | 82.07 | $82.23 | 326700 |
| 2023-05-30 | 82.03 | $82.73 | 554528 |
| 2023-05-26 | 81.94 | $82.72 | 166417 |
| 2023-05-25 | 81.84 | $81.77 | 208930 |
| 2023-05-24 | 81.84 | $81.17 | 326925 |
| 2023-05-23 | 81.89 | $81.76 | 324600 |
| 2023-05-22 | 81.88 | $82.70 | 269118 |
| 2023-05-19 | 81.77 | $82.72 | 269100 |
| 2023-05-18 | 81.66 | $82.90 | 350100 |
| 2023-05-17 | 81.53 | $82.10 | 560528 |
| 2023-05-16 | 81.47 | $81.21 | 416800 |
| 2023-05-15 | 81.50 | $81.81 | 320105 |
| 2023-05-12 | 81.47 | $81.56 | 233412 |
| 2023-05-11 | 81.47 | $81.66 | 663700 |
| 2023-05-10 | 81.46 | $81.74 | 195243 |
| 2023-05-09 | 81.44 | $81.40 | 217000 |
| 2023-05-08 | 81.45 | $81.67 | 189800 |
| 2023-05-05 | 81.43 | $81.65 | 139700 |
| 2023-05-04 | 81.42 | $80.24 | 203349 |
| 2023-05-03 | 81.54 | $80.86 | 215700 |
| 2023-05-02 | 81.60 | $81.40 | 281200 |
| 2023-05-01 | 81.61 | $82.35 | 425700 |
| 2023-04-28 | 81.53 | $82.35 | 206500 |
| 2023-04-27 | 81.43 | $81.69 | 283300 |
| 2023-04-26 | 81.39 | $80.19 | 274637 |
| 2023-04-25 | 81.48 | $80.53 | 212104 |
| 2023-04-24 | 81.53 | $81.80 | 172900 |
| 2023-04-21 | 81.45 | $81.70 | 385100 |
| 2023-04-20 | 81.36 | $81.66 | 252200 |
| 2023-04-19 | 81.25 | $82.04 | 250014 |
| 2023-04-18 | 81.10 | $82.13 | 461100 |
| 2023-04-17 | 80.92 | $82.05 | 218300 |
| 2023-04-14 | 80.73 | $81.77 | 190246 |
| 2023-04-13 | 80.55 | $81.98 | 250400 |
| 2023-04-12 | 80.33 | $81.00 | 287200 |
| 2023-04-11 | 80.18 | $81.34 | 214408 |
| 2023-04-10 | 79.98 | $81.26 | 242900 |
| 2023-04-06 | 79.77 | $81.10 | 218800 |
| 2023-04-05 | 79.56 | $80.83 | 196826 |
| 2023-04-04 | 79.37 | $80.99 | 291400 |
| 2023-04-03 | 79.15 | $81.57 | 274543 |
| 2023-03-31 | 78.88 | $81.22 | 414600 |
| 2023-03-30 | 78.63 | $80.07 | 234437 |
| 2023-03-29 | 78.49 | $79.62 | 395500 |
| 2023-03-28 | 78.39 | $78.57 | 1.1M |
| 2023-03-27 | 78.38 | $78.66 | 222825 |
| 2023-03-24 | 78.38 | $78.74 | 282700 |
| 2023-03-23 | 78.36 | $78.22 | 203200 |
| 2023-03-22 | 78.40 | $78.12 | 303147 |
| 2023-03-21 | 78.46 | $79.47 | 235300 |
| 2023-03-20 | 78.39 | $78.50 | 232000 |
| 2023-03-17 | 78.43 | $77.74 | 218400 |
| 2023-03-16 | 78.55 | $78.62 | 336411 |
| 2023-03-15 | 78.61 | $77.35 | 348202 |
| 2023-03-14 | 78.81 | $77.88 | 317700 |
| 2023-03-13 | 78.98 | $76.69 | 390622 |
| 2023-03-10 | 79.28 | $76.83 | 304500 |
| 2023-03-09 | 79.59 | $77.98 | 211005 |
| 2023-03-08 | 79.80 | $79.42 | 275504 |
| 2023-03-07 | 79.89 | $79.28 | 273030 |
| 2023-03-06 | 80.01 | $80.42 | 255010 |
| 2023-03-03 | 80.02 | $80.40 | 228100 |
| 2023-03-02 | 80.04 | $79.22 | 238814 |
| 2023-03-01 | 80.19 | $78.60 | 228921 |
| 2023-02-28 | 80.41 | $78.83 | 256929 |
| 2023-02-27 | 80.61 | $79.16 | 261618 |
| 2023-02-24 | 80.78 | $78.96 | 259500 |
| 2023-02-23 | 80.98 | $79.86 | 231700 |
| 2023-02-22 | 81.09 | $79.44 | 349100 |
| 2023-02-21 | 81.24 | $79.49 | 319346 |
| 2023-02-17 | 81.39 | $81.05 | 300100 |
| 2023-02-16 | 81.38 | $81.23 | 363400 |
| 2023-02-15 | 81.33 | $82.23 | 451833 |
| 2023-02-14 | 81.16 | $81.95 | 558719 |
| 2023-02-13 | 81.01 | $82.00 | 276508 |
| 2023-02-10 | 80.84 | $81.06 | 198000 |
| 2023-02-09 | 80.75 | $80.78 | 216400 |
| 2023-02-08 | 80.67 | $81.38 | 421737 |
| 2023-02-07 | 80.52 | $82.26 | 256011 |
| 2023-02-06 | 80.26 | $81.29 | 298736 |
| 2023-02-03 | 80.07 | $81.81 | 292200 |
| 2023-02-02 | 79.80 | $82.67 | 570500 |
| 2023-02-01 | 79.42 | $81.48 | 654100 |
| 2023-01-31 | 79.13 | $80.67 | 273100 |
| 2023-01-30 | 78.89 | $79.51 | 371249 |
| 2023-01-27 | 78.75 | $80.48 | 223800 |
| 2023-01-26 | 78.49 | $80.36 | 276710 |
| 2023-01-25 | 78.22 | $79.52 | 222000 |
| 2023-01-24 | 78.02 | $79.45 | 630400 |
| 2023-01-23 | 77.81 | $79.51 | 305250 |
| 2023-01-20 | 77.58 | $78.59 | 285400 |
| 2023-01-19 | 77.43 | $77.22 | 281300 |
| 2023-01-18 | 77.40 | $77.79 | 338600 |
| 2023-01-17 | 77.31 | $78.98 | 290400 |
| 2023-01-13 | 77.11 | $79.09 | 295400 |
| 2023-01-12 | 76.89 | $78.81 | 358408 |
| 2023-01-11 | 76.71 | $78.62 | 476500 |
| 2023-01-10 | 76.55 | $77.62 | 247548 |
| 2023-01-09 | 76.49 | $77.09 | 356113 |
| 2023-01-06 | 76.48 | $77.15 | 222934 |
| 2023-01-05 | 76.48 | $75.47 | 304700 |
| 2023-01-04 | 76.65 | $76.34 | 309800 |
| 2023-01-03 | 76.76 | $75.78 | 405641 |
| 2022-12-30 | 76.94 | $76.13 | 423400 |
| 2022-12-29 | 77.12 | $76.37 | 632700 |
| 2022-12-28 | 77.29 | $75.12 | 594200 |
| 2022-12-27 | 77.60 | $76.08 | 360500 |
| 2022-12-23 | 77.83 | $76.65 | 522948 |
| 2022-12-22 | 78.03 | $76.21 | 385100 |
| 2022-12-21 | 78.28 | $77.24 | 281427 |
| 2022-12-20 | 78.45 | $76.16 | 460134 |
| 2022-12-19 | 78.73 | $76.05 | 378700 |
| 2022-12-16 | 79.04 | $76.71 | 387602 |
| 2022-12-15 | 79.29 | $77.57 | 546585 |
| 2022-12-14 | 79.47 | $79.47 | 294200 |
| 2022-12-13 | 79.46 | $79.95 | 437800 |
| 2022-12-12 | 79.41 | $79.46 | 544300 |
| 2022-12-09 | 79.39 | $78.34 | 480100 |
| 2022-12-08 | 79.49 | $79.01 | 605200 |
| 2022-12-07 | 79.50 | $78.45 | 567100 |
| 2022-12-06 | 79.56 | $78.53 | 571400 |
| 2022-12-05 | 79.59 | $79.57 | 332600 |
| 2022-12-02 | 79.50 | $80.99 | 259215 |
| 2022-12-01 | 79.25 | $81.11 | 224000 |
| 2022-11-30 | 78.95 | $81.12 | 283819 |
| 2022-11-29 | 78.63 | $78.82 | 270023 |
| 2022-11-28 | 78.52 | $78.97 | 450100 |
| 2022-11-25 | 78.39 | $80.14 | 100232 |
| 2022-11-23 | 78.13 | $80.10 | 447913 |
| 2022-11-22 | 77.85 | $79.69 | 327400 |
| 2022-11-21 | 77.60 | $78.67 | 260000 |
| 2022-11-18 | 77.42 | $78.90 | 304000 |
| 2022-11-17 | 77.21 | $78.46 | 325724 |
| 2022-11-16 | 77.00 | $78.69 | 386900 |
| 2022-11-15 | 76.75 | $79.28 | 482300 |
| 2022-11-14 | 76.42 | $78.60 | 9.8M |
| 2022-11-11 | 76.12 | $79.24 | 558958 |
| 2022-11-10 | 75.73 | $78.65 | 608200 |
| 2022-11-09 | 75.36 | $74.73 | 285500 |
| 2022-11-08 | 75.35 | $76.17 | 411811 |
| 2022-11-07 | 75.18 | $75.77 | 495841 |
| 2022-11-04 | 75.03 | $74.95 | 674900 |
| 2022-11-03 | 74.95 | $74.01 | 382600 |
| 2022-11-02 | 74.95 | $74.86 | 283428 |
| 2022-11-01 | 74.88 | $76.78 | 376600 |
| 2022-10-31 | 74.61 | $76.95 | 364741 |
| 2022-10-28 | 74.31 | $77.46 | 363932 |
| 2022-10-27 | 73.93 | $75.67 | 437923 |
| 2022-10-26 | 73.70 | $76.00 | 609800 |
| 2022-10-25 | 73.43 | $76.55 | 324600 |
| 2022-10-24 | 73.09 | $75.26 | 422723 |
| 2022-10-21 | 72.85 | $74.29 | 846200 |
| 2022-10-20 | 72.70 | $72.63 | 488736 |
| 2022-10-19 | 72.72 | $73.21 | 359807 |
| 2022-10-18 | 72.69 | $73.80 | 589602 |
| 2022-10-17 | 72.62 | $72.95 | 752426 |
| 2022-10-14 | 72.65 | $71.22 | 2.3M |
| 2022-10-13 | 72.87 | $72.86 | 439521 |
| 2022-10-12 | 72.95 | $71.15 | 510200 |
| 2022-10-11 | 73.23 | $71.40 | 345307 |
| 2022-10-10 | 73.51 | $71.74 | 284900 |
| 2022-10-07 | 73.81 | $72.23 | 345800 |
| 2022-10-06 | 74.11 | $74.30 | 311700 |
| 2022-10-05 | 74.23 | $75.00 | 613528 |
| 2022-10-04 | 74.30 | $75.13 | 426849 |
| 2022-10-03 | 74.37 | $72.95 | 547913 |
| 2022-09-30 | 74.68 | $71.02 | 383600 |
| 2022-09-29 | 75.20 | $72.01 | 465200 |
| 2022-09-28 | 75.66 | $73.51 | 869200 |
| 2022-09-27 | 76.00 | $72.00 | 989000 |
| 2022-09-26 | 76.52 | $72.20 | 555500 |
| 2022-09-23 | 77.07 | $73.23 | 465630 |
| 2022-09-22 | 77.56 | $74.36 | 451000 |
| 2022-09-21 | 77.98 | $75.08 | 319000 |
| 2022-09-20 | 78.36 | $76.24 | 296567 |
| 2022-09-19 | 78.66 | $77.21 | 361400 |
| 2022-09-16 | 78.90 | $76.68 | 462112 |
| 2022-09-15 | 79.23 | $77.18 | 496611 |
| 2022-09-14 | 79.55 | $78.09 | 244000 |
| 2022-09-13 | 79.81 | $77.96 | 338018 |
| 2022-09-12 | 80.12 | $81.43 | 326115 |
| 2022-09-09 | 80.12 | $80.70 | 257547 |
| 2022-09-08 | 80.19 | $79.44 | 236613 |
| 2022-09-07 | 80.41 | $78.98 | 571435 |
| 2022-09-06 | 80.68 | $77.50 | 288200 |
| 2022-09-02 | 81.11 | $77.80 | 283718 |
| 2022-09-01 | 81.53 | $78.63 | 594700 |
| 2022-08-31 | 81.89 | $78.33 | 715221 |
| 2022-08-30 | 82.30 | $78.98 | 555036 |
| 2022-08-29 | 82.65 | $79.84 | 287800 |
| 2022-08-26 | 82.94 | $80.30 | 672200 |
| 2022-08-25 | 83.18 | $83.12 | 193029 |
| 2022-08-24 | 83.14 | $81.99 | 183847 |
| 2022-08-23 | 83.20 | $81.81 | 197602 |
| 2022-08-22 | 83.25 | $82.01 | 488900 |
| 2022-08-19 | 83.27 | $83.72 | 321949 |
| 2022-08-18 | 83.10 | $84.80 | 211000 |
| 2022-08-17 | 82.81 | $84.61 | 338100 |
| 2022-08-16 | 82.50 | $85.20 | 211800 |
| 2022-08-15 | 82.10 | $85.01 | 573015 |
| 2022-08-12 | 81.67 | $84.64 | 1.9M |
| 2022-08-11 | 81.24 | $83.23 | 1.3M |
| 2022-08-10 | 80.91 | $83.29 | 277100 |
| 2022-08-09 | 80.53 | $81.56 | 416541 |
| 2022-08-08 | 80.30 | $81.94 | 258507 |
| 2022-08-05 | 79.99 | $81.95 | 194300 |
| 2022-08-04 | 79.67 | $82.03 | 279300 |
| 2022-08-03 | 79.32 | $82.13 | 309900 |
| 2022-08-02 | 78.92 | $80.91 | 320200 |
| 2022-08-01 | 78.62 | $81.47 | 240700 |
| 2022-07-29 | 78.24 | $81.61 | 536700 |
| 2022-07-28 | 77.82 | $80.51 | 274931 |
| 2022-07-27 | 77.47 | $79.55 | 370400 |
| 2022-07-26 | 77.20 | $77.63 | 285108 |
| 2022-07-25 | 77.11 | $78.52 | 293400 |
| 2022-07-22 | 76.93 | $78.43 | 273400 |
| 2022-07-21 | 76.74 | $79.19 | 467305 |
| 2022-07-20 | 76.46 | $78.45 | 727300 |
| 2022-07-19 | 76.23 | $77.89 | 404924 |
| 2022-07-18 | 76.02 | $75.97 | 326301 |
| 2022-07-15 | 75.99 | $76.57 | 369679 |
| 2022-07-14 | 75.89 | $75.17 | 361413 |
| 2022-07-13 | 75.93 | $75.36 | 358900 |
| 2022-07-12 | 75.93 | $75.75 | 389329 |
| 2022-07-11 | 75.91 | $76.42 | 275600 |
| 2022-07-08 | 75.84 | $77.29 | 310813 |
| 2022-07-07 | 75.71 | $77.31 | 246321 |
| 2022-07-06 | 75.60 | $76.17 | 278504 |
| 2022-07-05 | 75.62 | $75.93 | 276550 |
| 2022-07-01 | 75.69 | $75.73 | 351434 |
| 2022-06-30 | 75.81 | $74.94 | 627500 |
| 2022-06-29 | 76.04 | $75.53 | 285600 |
| 2022-06-28 | 76.24 | $75.59 | 322922 |
| 2022-06-27 | 76.46 | $77.17 | 308421 |
| 2022-06-24 | 76.55 | $77.35 | 349900 |
| 2022-06-23 | 76.63 | $75.38 | 373237 |
| 2022-06-22 | 76.91 | $74.54 | 270923 |
| 2022-06-21 | 77.29 | $74.59 | 496500 |
| 2022-06-17 | 77.67 | $72.88 | 524986 |
| 2022-06-16 | 78.24 | $72.75 | 1.8M |
| 2022-06-15 | 78.85 | $75.13 | 478200 |
| 2022-06-14 | 79.25 | $74.12 | 1.0M |
| 2022-06-13 | 79.78 | $74.40 | 701323 |
| 2022-06-10 | 80.30 | $77.32 | 711500 |
| 2022-06-09 | 80.55 | $79.55 | 252938 |
| 2022-06-08 | 80.58 | $81.32 | 228600 |
| 2022-06-07 | 80.43 | $82.27 | 268800 |
| 2022-06-06 | 80.17 | $81.51 | 224449 |
| 2022-06-03 | 79.99 | $81.25 | 229900 |
| 2022-06-02 | 79.83 | $82.54 | 379800 |
| 2022-06-01 | 79.57 | $81.03 | 352900 |
| 2022-05-31 | 79.45 | $81.76 | 394028 |
| 2022-05-27 | 79.27 | $82.36 | 437900 |
| 2022-05-26 | 79.03 | $80.36 | 269248 |
| 2022-05-25 | 78.99 | $78.69 | 265700 |
| 2022-05-24 | 79.14 | $77.90 | 401100 |
| 2022-05-23 | 79.39 | $78.47 | 309203 |
| 2022-05-20 | 79.61 | $77.10 | 359101 |
| 2022-05-19 | 80.00 | $77.09 | 591900 |
| 2022-05-18 | 80.44 | $77.48 | 329617 |
| 2022-05-17 | 80.89 | $80.96 | 333433 |
| 2022-05-16 | 81.04 | $79.52 | 422624 |
| 2022-05-13 | 81.37 | $79.80 | 344300 |
| 2022-05-12 | 81.69 | $77.91 | 490800 |
| 2022-05-11 | 82.25 | $77.82 | 662029 |
| 2022-05-10 | 82.85 | $79.16 | 2.5M |
| 2022-05-09 | 83.37 | $78.97 | 6.1M |
| 2022-05-06 | 83.95 | $81.39 | 371200 |
| 2022-05-05 | 84.33 | $81.93 | 305300 |
| 2022-05-04 | 84.69 | $85.01 | 300700 |
| 2022-05-03 | 84.77 | $82.60 | 438913 |
| 2022-05-02 | 85.12 | $82.25 | 645656 |
| 2022-04-29 | 85.53 | $81.74 | 291300 |
| 2022-04-28 | 86.03 | $84.82 | 324200 |
| 2022-04-27 | 86.26 | $82.94 | 476118 |
| 2022-04-26 | 86.71 | $82.84 | 318916 |
| 2022-04-25 | 87.20 | $85.08 | 772500 |
| 2022-04-22 | 87.50 | $84.51 | 641914 |
| 2022-04-21 | 87.87 | $86.89 | 484330 |
| 2022-04-20 | 88.02 | $88.15 | 367213 |
| 2022-04-19 | 88.06 | $87.99 | 404548 |
| 2022-04-18 | 88.11 | $86.45 | 477111 |
| 2022-04-14 | 88.31 | $86.53 | 359700 |
| 2022-04-13 | 88.52 | $87.58 | 486837 |
| 2022-04-12 | 88.61 | $86.61 | 521311 |
| 2022-04-11 | 88.79 | $87.04 | 417717 |
| 2022-04-08 | 88.90 | $88.39 | 213200 |
| 2022-04-07 | 88.86 | $88.55 | 362400 |
| 2022-04-06 | 88.79 | $88.03 | 687700 |
| 2022-04-05 | 88.75 | $88.76 | 280300 |
| 2022-04-04 | 88.61 | $89.85 | 303709 |
| 2022-04-01 | 88.33 | $89.24 | 340036 |
| 2022-03-31 | 88.10 | $89.04 | 428908 |
| 2022-03-30 | 87.88 | $90.36 | 432000 |
| 2022-03-29 | 87.51 | $91.01 | 455941 |
| 2022-03-28 | 87.05 | $89.77 | 287428 |
| 2022-03-25 | 86.70 | $89.23 | 325400 |
| 2022-03-24 | 86.38 | $89.09 | 350638 |
| 2022-03-23 | 86.06 | $87.92 | 304700 |
| 2022-03-22 | 85.83 | $89.04 | 1.5M |
| 2022-03-21 | 85.47 | $88.08 | 358622 |
| 2022-03-18 | 85.19 | $88.23 | 511029 |
| 2022-03-17 | 84.90 | $87.22 | 438900 |
| 2022-03-16 | 84.70 | $86.16 | 855800 |
| 2022-03-15 | 84.61 | $84.31 | 1.8M |
| 2022-03-14 | 84.72 | $82.57 | 287500 |
| 2022-03-11 | 85.01 | $83.19 | 370146 |
| 2022-03-10 | 85.27 | $84.26 | 333755 |
| 2022-03-09 | 85.46 | $84.70 | 406844 |
| 2022-03-08 | 85.63 | $82.56 | 483702 |
| 2022-03-07 | 86.04 | $83.32 | 395500 |
| 2022-03-04 | 86.39 | $85.91 | 1.4M |
| 2022-03-03 | 86.52 | $86.54 | 386800 |
| 2022-03-02 | 86.60 | $86.84 | 412000 |
| 2022-03-01 | 86.67 | $85.22 | 364821 |
| 2022-02-28 | 86.92 | $86.46 | 447000 |
| 2022-02-25 | 87.05 | $86.79 | 493835 |
| 2022-02-24 | 87.14 | $84.79 | 822133 |
| 2022-02-23 | 87.43 | $83.54 | 589634 |
| 2022-02-22 | 87.86 | $85.07 | 554000 |
| 2022-02-18 | 88.15 | $85.97 | 358033 |
| 2022-02-17 | 88.36 | $86.53 | 732100 |
| 2022-02-16 | 88.52 | $88.28 | 372312 |
| 2022-02-15 | 88.53 | $88.30 | 298406 |
| 2022-02-14 | 88.55 | $87.02 | 377500 |
| 2022-02-11 | 88.71 | $87.43 | 551829 |
| 2022-02-10 | 88.86 | $89.15 | 412044 |
| 2022-02-09 | 88.87 | $90.85 | 569000 |
| 2022-02-08 | 88.73 | $89.42 | 363142 |
| 2022-02-07 | 88.73 | $88.60 | 407425 |
| 2022-02-04 | 88.84 | $88.87 | 276100 |
| 2022-02-03 | 88.95 | $88.64 | 344500 |
| 2022-02-02 | 89.09 | $90.80 | 436100 |
| 2022-02-01 | 89.06 | $89.92 | 451400 |
| 2022-01-31 | 89.13 | $89.18 | 341800 |
| 2022-01-28 | 89.30 | $87.68 | 515625 |
| 2022-01-27 | 89.65 | $85.63 | 456444 |
| 2022-01-26 | 90.25 | $86.05 | 550900 |
| 2022-01-25 | 90.85 | $86.35 | 3.0M |
| 2022-01-24 | 91.46 | $87.67 | 1.0M |
| 2022-01-21 | 91.98 | $87.12 | 765234 |
| 2022-01-20 | 92.59 | $88.64 | 558100 |
| 2022-01-19 | 93.07 | $89.82 | 1.1M |
| 2022-01-18 | 93.44 | $90.65 | 491005 |
| 2022-01-14 | 93.75 | $92.39 | 316900 |
| 2022-01-13 | 93.89 | $92.44 | 282200 |
| 2022-01-12 | 94.04 | $93.74 | 388600 |
| 2022-01-11 | 94.06 | $93.45 | 504938 |
| 2022-01-10 | 94.11 | $92.65 | 476226 |
| 2022-01-07 | 94.23 | $92.88 | 352908 |
| 2022-01-06 | 94.34 | $93.33 | 391200 |
| 2022-01-05 | 94.41 | $93.43 | 497200 |
| 2022-01-04 | 94.47 | $95.29 | 366600 |
| 2022-01-03 | 94.34 | $95.40 | 510037 |
| 2021-12-31 | 94.17 | $95.14 | 244037 |
| 2021-12-30 | 94.01 | $95.36 | 687200 |
| 2021-12-29 | 93.80 | $95.62 | 255060 |
| 2021-12-28 | 93.55 | $95.40 | 276500 |
| 2021-12-27 | 93.31 | $95.50 | 283600 |
| 2021-12-23 | 93.04 | $94.46 | 212800 |
| 2021-12-22 | 92.88 | $93.88 | 340229 |
| 2021-12-21 | 92.76 | $93.00 | 310300 |
| 2021-12-20 | 92.73 | $91.44 | 321920 |
| 2021-12-17 | 92.87 | $92.45 | 322842 |
| 2021-12-16 | 92.91 | $93.29 | 342700 |
| 2021-12-15 | 92.88 | $94.13 | 241516 |
| 2021-12-14 | 92.77 | $92.60 | 444300 |
| 2021-12-13 | 92.81 | $93.33 | 276212 |
| 2021-12-10 | 92.79 | $94.10 | 288505 |
| 2021-12-09 | 92.69 | $93.16 | 202503 |
| 2021-12-08 | 92.67 | $93.92 | 194910 |
| 2021-12-07 | 92.58 | $93.61 | 328145 |
| 2021-12-06 | 92.52 | $91.68 | 216301 |
| 2021-12-03 | 92.66 | $90.77 | 358300 |
| 2021-12-02 | 92.89 | $91.50 | 331703 |
| 2021-12-01 | 93.06 | $90.15 | 265000 |
| 2021-11-30 | 93.37 | $91.30 | 407636 |
| 2021-11-29 | 93.57 | $93.17 | 371638 |
| 2021-11-26 | 93.59 | $92.17 | 317515 |
| 2021-11-24 | 93.70 | $94.05 | 226313 |
| 2021-11-23 | 93.62 | $93.78 | 480562 |
| 2021-11-22 | 93.55 | $93.71 | 334045 |
| 2021-11-19 | 93.47 | $94.04 | 241603 |
| 2021-11-18 | 93.35 | $94.21 | 196017 |
| 2021-11-17 | 93.20 | $93.97 | 363900 |
| 2021-11-16 | 93.05 | $94.29 | 263400 |
| 2021-11-15 | 92.85 | $93.84 | 1.1M |
| 2021-11-12 | 92.68 | $93.81 | 194918 |
| 2021-11-11 | 92.49 | $93.07 | 221500 |
| 2021-11-10 | 92.34 | $92.85 | 391100 |
| 2021-11-09 | 92.19 | $93.72 | 274143 |
| 2021-11-08 | 91.93 | $93.77 | 373549 |
| 2021-11-05 | 91.62 | $93.58 | 260800 |
| 2021-11-04 | 91.31 | $93.40 | 275000 |
| 2021-11-03 | 90.98 | $92.95 | 249702 |
| 2021-11-02 | 90.67 | $92.34 | 319000 |
| 2021-11-01 | 90.39 | $91.92 | 209923 |
| 2021-10-29 | 90.12 | $91.84 | 446115 |
| 2021-10-28 | 89.83 | $91.59 | 285837 |
| 2021-10-27 | 89.54 | $90.66 | 399113 |
| 2021-10-26 | 89.32 | $91.20 | 291410 |
| 2021-10-25 | 89.03 | $91.22 | 382033 |
| 2021-10-22 | 88.73 | $90.92 | 239300 |
| 2021-10-21 | 88.45 | $91.06 | 792724 |
| 2021-10-20 | 88.14 | $90.62 | 852417 |
| 2021-10-19 | 87.87 | $90.22 | 375104 |
| 2021-10-18 | 87.62 | $89.55 | 242600 |
| 2021-10-15 | 87.43 | $89.18 | 230800 |
| 2021-10-14 | 87.27 | $88.59 | 235400 |
| 2021-10-13 | 87.17 | $87.14 | 251319 |
| 2021-10-12 | 87.23 | $86.76 | 233000 |
| 2021-10-11 | 87.33 | $86.87 | 196414 |
| 2021-10-08 | 87.44 | $87.35 | 267300 |
| 2021-10-07 | 87.51 | $87.68 | 412729 |
| 2021-10-06 | 87.57 | $86.87 | 1.5M |
| 2021-10-05 | 87.72 | $86.52 | 492334 |
| 2021-10-04 | 87.92 | $85.66 | 283200 |
| 2021-10-01 | 88.23 | $86.87 | 406726 |
| 2021-09-30 | 88.45 | $86.03 | 394421 |
| 2021-09-29 | 88.77 | $87.07 | 234100 |
| 2021-09-28 | 89.01 | $86.97 | 295200 |
| 2021-09-27 | 89.28 | $88.82 | 282732 |
| 2021-09-24 | 89.38 | $89.10 | 211526 |
| 2021-09-23 | 89.46 | $89.34 | 200614 |
| 2021-09-22 | 89.52 | $88.29 | 210800 |
| 2021-09-21 | 89.69 | $87.64 | 265223 |
| 2021-09-20 | 89.94 | $87.62 | 576022 |
| 2021-09-17 | 90.19 | $89.14 | 201535 |
| 2021-09-16 | 90.30 | $89.98 | 199030 |
| 2021-09-15 | 90.32 | $89.99 | 246623 |
| 2021-09-14 | 90.33 | $89.28 | 247200 |
| 2021-09-13 | 90.42 | $89.70 | 314200 |
| 2021-09-10 | 90.47 | $89.69 | 268400 |
| 2021-09-09 | 90.52 | $90.32 | 300913 |
| 2021-09-08 | 90.50 | $90.68 | 339829 |
| 2021-09-07 | 90.44 | $90.83 | 233238 |
| 2021-09-03 | 90.36 | $91.34 | 184900 |
| 2021-09-02 | 90.22 | $91.27 | 267605 |
| 2021-09-01 | 90.08 | $90.97 | 348507 |
| 2021-08-31 | 89.95 | $90.91 | 294200 |
| 2021-08-30 | 89.82 | $91.07 | 735239 |
| 2021-08-27 | 89.66 | $90.66 | 207600 |
| 2021-08-26 | 89.53 | $89.91 | 330122 |
| 2021-08-25 | 89.47 | $90.43 | 1.8M |
| 2021-08-24 | 89.34 | $90.20 | 303813 |
| 2021-08-23 | 89.23 | $90.05 | 316723 |
| 2021-08-20 | 89.13 | $89.36 | 181902 |
| 2021-08-19 | 89.09 | $88.65 | 470430 |
| 2021-08-18 | 89.11 | $88.46 | 242942 |
| 2021-08-17 | 89.14 | $89.37 | 379100 |
| 2021-08-16 | 89.08 | $90.06 | 914930 |
| 2021-08-13 | 88.93 | $89.78 | 169901 |
| 2021-08-12 | 88.79 | $89.62 | 333510 |
| 2021-08-11 | 88.65 | $89.40 | 194900 |
| 2021-08-10 | 88.53 | $89.13 | 389800 |
| 2021-08-09 | 88.42 | $89.08 | 261000 |
| 2021-08-06 | 88.31 | $89.06 | 199900 |
| 2021-08-05 | 88.19 | $89.04 | 171300 |
| 2021-08-04 | 88.07 | $88.60 | 290300 |
| 2021-08-03 | 87.98 | $88.93 | 255000 |
| 2021-08-02 | 87.85 | $88.26 | 201317 |
| 2021-07-30 | 87.77 | $88.29 | 208435 |
| 2021-07-29 | 87.69 | $88.74 | 247600 |
| 2021-07-28 | 87.55 | $88.39 | 398000 |
| 2021-07-27 | 87.43 | $88.30 | 582742 |
| 2021-07-26 | 87.31 | $88.77 | 309147 |
| 2021-07-23 | 87.13 | $88.68 | 222000 |
| 2021-07-22 | 86.94 | $87.66 | 253600 |
| 2021-07-21 | 86.83 | $87.42 | 405043 |
| 2021-07-20 | 86.74 | $86.75 | 295300 |
| 2021-07-19 | 86.70 | $85.60 | 352300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
142.95
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
71.35
Average
101.70
Maximum
144.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 142.95 | $141.82 | 512755 |
| 2026-07-16 | 143.10 | $143.16 | 198865 |
| 2026-07-15 | 142.99 | $143.58 | 294100 |
| 2026-07-14 | 142.78 | $143.11 | 239100 |
| 2026-07-13 | 142.62 | $142.81 | 158514 |
| 2026-07-10 | 142.49 | $143.73 | 132319 |
| 2026-07-09 | 142.15 | $143.06 | 127927 |
| 2026-07-08 | 141.89 | $141.87 | 148000 |
| 2026-07-07 | 141.83 | $142.34 | 196600 |
| 2026-07-06 | 141.66 | $142.75 | 217236 |
| 2026-07-02 | 141.38 | $141.83 | 1.8M |
| 2026-07-01 | 141.24 | $141.85 | 235734 |
| 2026-06-30 | 141.08 | $141.89 | 284700 |
| 2026-06-29 | 140.88 | $140.90 | 183403 |
| 2026-06-26 | 140.85 | $139.31 | 160038 |
| 2026-06-25 | 141.16 | $139.32 | 242300 |
| 2026-06-24 | 141.51 | $139.52 | 160724 |
| 2026-06-23 | 141.87 | $139.75 | 124212 |
| 2026-06-22 | 142.23 | $141.47 | 191800 |
| 2026-06-18 | 142.29 | $141.89 | 132137 |
| 2026-06-17 | 142.26 | $140.57 | 222900 |
| 2026-06-16 | 142.50 | $142.52 | 194000 |
| 2026-06-15 | 142.36 | $143.22 | 220900 |
| 2026-06-12 | 142.04 | $141.10 | 177601 |
| 2026-06-11 | 142.11 | $140.40 | 242443 |
| 2026-06-10 | 142.34 | $138.14 | 282899 |
| 2026-06-09 | 143.07 | $140.37 | 341234 |
| 2026-06-08 | 143.44 | $140.51 | 242731 |
| 2026-06-05 | 143.82 | $140.37 | 182200 |
| 2026-06-04 | 144.28 | $143.89 | 188200 |
| 2026-06-03 | 144.07 | $143.23 | 217600 |
| 2026-06-02 | 143.93 | $144.19 | 443309 |
| 2026-06-01 | 143.57 | $143.99 | 181200 |
| 2026-05-29 | 143.16 | $143.55 | 388244 |
| 2026-05-28 | 142.77 | $143.34 | 144200 |
| 2026-05-27 | 142.35 | $142.52 | 166247 |
| 2026-05-26 | 142.02 | $142.48 | 216000 |
| 2026-05-22 | 141.62 | $141.57 | 187314 |
| 2026-05-21 | 141.35 | $140.90 | 175740 |
| 2026-05-20 | 141.15 | $140.59 | 604415 |
| 2026-05-19 | 140.97 | $139.11 | 167411 |
| 2026-05-18 | 141.06 | $140.05 | 211700 |
| 2026-05-15 | 140.95 | $140.00 | 234420 |
| 2026-05-14 | 140.81 | $141.67 | 210121 |
| 2026-05-13 | 140.29 | $140.55 | 158400 |
| 2026-05-12 | 139.90 | $139.79 | 211400 |
| 2026-05-11 | 139.59 | $139.99 | 136800 |
| 2026-05-08 | 139.17 | $139.86 | 131009 |
| 2026-05-07 | 138.70 | $139.08 | 178435 |
| 2026-05-06 | 138.30 | $139.75 | 140900 |
| 2026-05-05 | 137.68 | $138.08 | 382209 |
| 2026-05-04 | 137.29 | $137.04 | 205000 |
| 2026-05-01 | 137.05 | $137.52 | 152600 |
| 2026-04-30 | 136.65 | $137.03 | 161731 |
| 2026-04-29 | 136.28 | $135.98 | 383040 |
| 2026-04-28 | 136.05 | $136.08 | 168546 |
| 2026-04-27 | 135.75 | $136.79 | 210800 |
| 2026-04-24 | 135.24 | $136.52 | 172911 |
| 2026-04-23 | 134.68 | $135.83 | 276418 |
| 2026-04-22 | 134.18 | $136.44 | 632129 |
| 2026-04-21 | 133.44 | $135.44 | 217109 |
| 2026-04-20 | 132.80 | $136.20 | 407916 |
| 2026-04-17 | 131.87 | $136.32 | 230402 |
| 2026-04-16 | 130.76 | $134.58 | 1.1M |
| 2026-04-15 | 129.84 | $134.30 | 284900 |
| 2026-04-14 | 128.82 | $133.31 | 441025 |
| 2026-04-13 | 127.85 | $131.78 | 181514 |
| 2026-04-10 | 127.05 | $130.35 | 164000 |
| 2026-04-09 | 126.41 | $130.67 | 167109 |
| 2026-04-08 | 125.62 | $130.03 | 227300 |
| 2026-04-07 | 124.84 | $126.88 | 214600 |
| 2026-04-06 | 124.61 | $126.94 | 171000 |
| 2026-04-02 | 124.34 | $126.27 | 1.6M |
| 2026-04-01 | 124.18 | $126.10 | 217700 |
| 2026-03-31 | 124.04 | $125.13 | 349700 |
| 2026-03-30 | 124.10 | $121.63 | 320100 |
| 2026-03-27 | 124.92 | $122.03 | 434200 |
| 2026-03-26 | 125.80 | $124.19 | 260200 |
| 2026-03-25 | 126.38 | $126.30 | 252000 |
| 2026-03-24 | 126.62 | $125.89 | 311900 |
| 2026-03-23 | 126.99 | $126.31 | 327300 |
| 2026-03-20 | 127.35 | $124.96 | 349300 |
| 2026-03-19 | 128.06 | $126.73 | 1.3M |
| 2026-03-18 | 128.52 | $126.95 | 386100 |
| 2026-03-17 | 129.02 | $128.89 | 200700 |
| 2026-03-16 | 129.19 | $128.41 | 329144 |
| 2026-03-13 | 129.50 | $127.08 | 326000 |
| 2026-03-12 | 130.15 | $127.94 | 280300 |
| 2026-03-11 | 130.73 | $129.93 | 237133 |
| 2026-03-10 | 130.98 | $130.17 | 244300 |
| 2026-03-09 | 131.23 | $130.57 | 390137 |
| 2026-03-06 | 131.44 | $129.54 | 406438 |
| 2026-03-05 | 131.90 | $131.27 | 578909 |
| 2026-03-04 | 132.08 | $132.05 | 205700 |
| 2026-03-03 | 132.11 | $131.23 | 707300 |
| 2026-03-02 | 132.33 | $132.31 | 494700 |
| 2026-02-27 | 132.36 | $132.26 | 293200 |
| 2026-02-26 | 132.41 | $133.01 | 290820 |
| 2026-02-25 | 132.30 | $133.46 | 198800 |
| 2026-02-24 | 132.09 | $132.46 | 261944 |
| 2026-02-23 | 132.05 | $131.35 | 293400 |
| 2026-02-20 | 132.25 | $132.81 | 332113 |
| 2026-02-19 | 132.17 | $131.90 | 342300 |
| 2026-02-18 | 132.27 | $132.29 | 361210 |
| 2026-02-17 | 132.30 | $131.40 | 312600 |
| 2026-02-13 | 132.53 | $131.17 | 228517 |
| 2026-02-12 | 132.85 | $131.08 | 265233 |
| 2026-02-11 | 133.24 | $133.29 | 206031 |
| 2026-02-10 | 133.23 | $133.45 | 311205 |
| 2026-02-09 | 133.18 | $133.85 | 181700 |
| 2026-02-06 | 133.04 | $133.25 | 206544 |
| 2026-02-05 | 133.01 | $130.72 | 253812 |
| 2026-02-04 | 133.50 | $132.25 | 340500 |
| 2026-02-03 | 133.74 | $132.75 | 263200 |
| 2026-02-02 | 133.92 | $134.08 | 183900 |
| 2026-01-30 | 133.85 | $133.33 | 194600 |
| 2026-01-29 | 133.92 | $133.85 | 270800 |
| 2026-01-28 | 133.89 | $134.23 | 245820 |
| 2026-01-27 | 133.77 | $134.33 | 165500 |
| 2026-01-26 | 133.61 | $133.93 | 194322 |
| 2026-01-23 | 133.51 | $133.21 | 172335 |
| 2026-01-22 | 133.54 | $133.13 | 350206 |
| 2026-01-21 | 133.59 | $132.43 | 2.4M |
| 2026-01-20 | 133.80 | $131.07 | 408000 |
| 2026-01-16 | 134.32 | $133.82 | 202513 |
| 2026-01-15 | 134.34 | $134.07 | 378401 |
| 2026-01-14 | 134.31 | $133.71 | 301215 |
| 2026-01-13 | 134.35 | $134.46 | 195444 |
| 2026-01-12 | 134.23 | $134.75 | 300027 |
| 2026-01-09 | 134.02 | $134.58 | 299117 |
| 2026-01-08 | 133.81 | $133.79 | 353500 |
| 2026-01-07 | 133.73 | $133.84 | 249620 |
| 2026-01-06 | 133.62 | $134.34 | 757100 |
| 2026-01-05 | 133.39 | $133.38 | 285804 |
| 2026-01-02 | 133.31 | $132.49 | 288612 |
| 2025-12-31 | 133.41 | $132.37 | 147900 |
| 2025-12-30 | 133.54 | $133.42 | 183648 |
| 2025-12-29 | 133.47 | $133.62 | 242200 |
| 2025-12-26 | 133.34 | $134.04 | 124442 |
| 2025-12-24 | 133.10 | $134.04 | 127522 |
| 2025-12-23 | 132.81 | $133.62 | 228400 |
| 2025-12-22 | 132.57 | $133.47 | 184900 |
| 2025-12-19 | 132.31 | $132.56 | 199965 |
| 2025-12-18 | 132.19 | $131.48 | 181300 |
| 2025-12-17 | 132.29 | $130.53 | 210200 |
| 2025-12-16 | 132.59 | $131.82 | 250523 |
| 2025-12-15 | 132.67 | $132.16 | 3.1M |
| 2025-12-12 | 132.69 | $132.41 | 203415 |
| 2025-12-11 | 132.65 | $133.86 | 252100 |
| 2025-12-10 | 132.29 | $133.24 | 247300 |
| 2025-12-09 | 132.01 | $132.39 | 178205 |
| 2025-12-08 | 131.85 | $132.54 | 223800 |
| 2025-12-05 | 131.63 | $132.91 | 150400 |
| 2025-12-04 | 131.29 | $132.50 | 181100 |
| 2025-12-03 | 130.99 | $132.22 | 1.1M |
| 2025-12-02 | 130.69 | $132.01 | 418837 |
| 2025-12-01 | 130.39 | $131.85 | 172504 |
| 2025-11-28 | 130.07 | $132.36 | 102006 |
| 2025-11-26 | 129.60 | $131.63 | 188317 |
| 2025-11-25 | 129.20 | $130.75 | 195500 |
| 2025-11-24 | 128.93 | $129.43 | 270735 |
| 2025-11-21 | 128.90 | $127.68 | 421200 |
| 2025-11-20 | 129.23 | $126.22 | 1.1M |
| 2025-11-19 | 129.92 | $128.06 | 567800 |
| 2025-11-18 | 130.35 | $127.71 | 480100 |
| 2025-11-17 | 130.91 | $128.63 | 460918 |
| 2025-11-14 | 131.37 | $130.04 | 285000 |
| 2025-11-13 | 131.61 | $130.03 | 263200 |
| 2025-11-12 | 131.88 | $132.24 | 329605 |
| 2025-11-11 | 131.73 | $132.16 | 197245 |
| 2025-11-10 | 131.57 | $131.96 | 209956 |
| 2025-11-07 | 131.42 | $130.15 | 235705 |
| 2025-11-06 | 131.62 | $129.78 | 289100 |
| 2025-11-05 | 131.93 | $131.23 | 614405 |
| 2025-11-04 | 131.98 | $130.93 | 422000 |
| 2025-11-03 | 132.09 | $132.39 | 238324 |
| 2025-10-31 | 131.91 | $132.01 | 149100 |
| 2025-10-30 | 131.77 | $131.50 | 236231 |
| 2025-10-29 | 131.72 | $132.85 | 183900 |
| 2025-10-28 | 131.36 | $133.03 | 153645 |
| 2025-10-27 | 130.91 | $132.88 | 234938 |
| 2025-10-24 | 130.41 | $131.43 | 197414 |
| 2025-10-23 | 130.13 | $130.48 | 272816 |
| 2025-10-22 | 130.00 | $129.87 | 200500 |
| 2025-10-21 | 129.98 | $130.56 | 163035 |
| 2025-10-20 | 129.81 | $130.42 | 191851 |
| 2025-10-17 | 129.64 | $129.09 | 175002 |
| 2025-10-16 | 129.72 | $128.28 | 495300 |
| 2025-10-15 | 129.98 | $129.33 | 209538 |
| 2025-10-14 | 130.06 | $128.92 | 187300 |
| 2025-10-13 | 130.23 | $128.92 | 169915 |
| 2025-10-10 | 130.43 | $127.15 | 196843 |
| 2025-10-09 | 131.03 | $130.52 | 183546 |
| 2025-10-08 | 131.01 | $130.88 | 189829 |
| 2025-10-07 | 130.90 | $130.31 | 226910 |
| 2025-10-06 | 130.89 | $130.75 | 200232 |
| 2025-10-03 | 130.77 | $130.66 | 290400 |
| 2025-10-02 | 130.65 | $130.61 | 197600 |
| 2025-10-01 | 130.51 | $130.31 | 181649 |
| 2025-09-30 | 130.41 | $130.28 | 176146 |
| 2025-09-29 | 130.29 | $130.03 | 207655 |
| 2025-09-26 | 130.19 | $129.62 | 166936 |
| 2025-09-25 | 130.16 | $128.73 | 169203 |
| 2025-09-24 | 130.30 | $129.37 | 165001 |
| 2025-09-23 | 130.33 | $130.21 | 210900 |
| 2025-09-22 | 130.16 | $130.92 | 151600 |
| 2025-09-19 | 129.82 | $130.33 | 279144 |
| 2025-09-18 | 129.53 | $129.92 | 164646 |
| 2025-09-17 | 129.28 | $129.31 | 443533 |
| 2025-09-16 | 129.10 | $129.39 | 307000 |
| 2025-09-15 | 128.87 | $129.73 | 205418 |
| 2025-09-12 | 128.53 | $129.19 | 204904 |
| 2025-09-11 | 128.23 | $129.33 | 191700 |
| 2025-09-10 | 127.85 | $127.98 | 2.5M |
| 2025-09-09 | 127.69 | $127.92 | 220435 |
| 2025-09-08 | 127.51 | $127.78 | 255500 |
| 2025-09-05 | 127.32 | $127.29 | 244003 |
| 2025-09-04 | 127.20 | $127.61 | 199100 |
| 2025-09-03 | 126.98 | $126.49 | 523647 |
| 2025-09-02 | 126.96 | $125.93 | 280500 |
| 2025-08-29 | 127.05 | $126.77 | 305549 |
| 2025-08-28 | 126.96 | $127.41 | 197200 |
| 2025-08-27 | 126.72 | $126.98 | 344000 |
| 2025-08-26 | 126.53 | $126.66 | 293500 |
| 2025-08-25 | 126.36 | $126.12 | 199100 |
| 2025-08-22 | 126.28 | $126.68 | 249500 |
| 2025-08-21 | 126.06 | $124.75 | 151600 |
| 2025-08-20 | 126.20 | $125.23 | 248400 |
| 2025-08-19 | 126.26 | $125.49 | 2.4M |
| 2025-08-18 | 126.26 | $126.16 | 397300 |
| 2025-08-15 | 126.11 | $126.17 | 184845 |
| 2025-08-14 | 125.93 | $126.50 | 164200 |
| 2025-08-13 | 125.64 | $126.60 | 172000 |
| 2025-08-12 | 125.28 | $126.04 | 624200 |
| 2025-08-11 | 124.97 | $124.64 | 843613 |
| 2025-08-08 | 124.89 | $125.04 | 237300 |
| 2025-08-07 | 124.72 | $124.15 | 190300 |
| 2025-08-06 | 124.69 | $124.35 | 221003 |
| 2025-08-05 | 124.61 | $123.41 | 173945 |
| 2025-08-04 | 124.71 | $124.06 | 291000 |
| 2025-08-01 | 124.68 | $122.15 | 216600 |
| 2025-07-31 | 125.04 | $124.09 | 249920 |
| 2025-07-30 | 125.04 | $124.37 | 221403 |
| 2025-07-29 | 124.96 | $124.58 | 246328 |
| 2025-07-28 | 124.82 | $124.97 | 178441 |
| 2025-07-25 | 124.56 | $125.03 | 172123 |
| 2025-07-24 | 124.24 | $124.47 | 285344 |
| 2025-07-23 | 123.98 | $124.44 | 233200 |
| 2025-07-22 | 123.66 | $123.44 | 413900 |
| 2025-07-21 | 123.50 | $123.23 | 246900 |
| 2025-07-18 | 123.34 | $123.09 | 991800 |
| 2025-07-17 | 123.18 | $123.04 | 221738 |
| 2025-07-16 | 122.99 | $122.25 | 349524 |
| 2025-07-15 | 122.92 | $121.78 | 389500 |
| 2025-07-14 | 122.93 | $122.53 | 2.1M |
| 2025-07-11 | 122.78 | $122.22 | 236018 |
| 2025-07-10 | 122.65 | $122.86 | 220400 |
| 2025-07-09 | 122.35 | $122.56 | 631100 |
| 2025-07-08 | 122.06 | $121.86 | 214100 |
| 2025-07-07 | 121.85 | $122.09 | 246400 |
| 2025-07-03 | 121.56 | $122.89 | 188600 |
| 2025-07-02 | 121.03 | $121.83 | 181854 |
| 2025-07-01 | 120.63 | $121.46 | 257000 |
| 2025-06-30 | 120.23 | $121.38 | 691400 |
| 2025-06-27 | 119.77 | $120.74 | 192900 |
| 2025-06-26 | 119.36 | $120.01 | 155900 |
| 2025-06-25 | 119.03 | $119.23 | 165807 |
| 2025-06-24 | 118.81 | $119.19 | 170038 |
| 2025-06-23 | 118.55 | $118.31 | 278000 |
| 2025-06-20 | 118.42 | $117.08 | 224715 |
| 2025-06-18 | 118.52 | $117.20 | 300531 |
| 2025-06-17 | 118.61 | $117.24 | 197300 |
| 2025-06-16 | 118.69 | $118.13 | 911600 |
| 2025-06-13 | 118.58 | $116.87 | 229800 |
| 2025-06-12 | 118.71 | $118.49 | 289100 |
| 2025-06-11 | 118.50 | $118.05 | 220017 |
| 2025-06-10 | 118.35 | $118.50 | 182622 |
| 2025-06-09 | 118.06 | $117.96 | 191207 |
| 2025-06-06 | 117.82 | $118.09 | 211048 |
| 2025-06-05 | 117.51 | $116.98 | 300100 |
| 2025-06-04 | 117.37 | $117.35 | 219217 |
| 2025-06-03 | 117.12 | $117.41 | 248600 |
| 2025-06-02 | 116.79 | $116.58 | 223012 |
| 2025-05-30 | 116.58 | $116.00 | 245600 |
| 2025-05-29 | 116.45 | $115.97 | 268500 |
| 2025-05-28 | 116.28 | $115.63 | 225400 |
| 2025-05-27 | 116.15 | $116.22 | 315711 |
| 2025-05-23 | 115.85 | $114.06 | 193302 |
| 2025-05-22 | 115.96 | $114.82 | 225800 |
| 2025-05-21 | 115.90 | $114.83 | 192408 |
| 2025-05-20 | 115.81 | $116.91 | 179200 |
| 2025-05-19 | 115.26 | $117.38 | 257844 |
| 2025-05-16 | 114.51 | $117.24 | 161716 |
| 2025-05-15 | 113.64 | $116.34 | 194208 |
| 2025-05-14 | 112.82 | $115.86 | 177214 |
| 2025-05-13 | 111.96 | $115.87 | 232300 |
| 2025-05-12 | 110.94 | $115.09 | 490300 |
| 2025-05-09 | 109.92 | $111.39 | 243200 |
| 2025-05-08 | 109.51 | $111.62 | 149937 |
| 2025-05-07 | 108.97 | $110.82 | 164200 |
| 2025-05-06 | 108.52 | $110.27 | 219000 |
| 2025-05-05 | 108.11 | $111.08 | 168500 |
| 2025-05-02 | 107.47 | $111.60 | 240200 |
| 2025-05-01 | 106.60 | $109.89 | 199900 |
| 2025-04-30 | 105.97 | $109.24 | 210403 |
| 2025-04-29 | 105.37 | $109.12 | 222737 |
| 2025-04-28 | 104.71 | $108.48 | 206721 |
| 2025-04-25 | 104.09 | $108.29 | 507716 |
| 2025-04-24 | 103.41 | $107.65 | 259829 |
| 2025-04-23 | 102.78 | $105.51 | 255116 |
| 2025-04-22 | 102.51 | $104.01 | 263625 |
| 2025-04-21 | 102.53 | $101.35 | 395410 |
| 2025-04-17 | 103.13 | $103.76 | 303443 |
| 2025-04-16 | 103.34 | $103.39 | 277300 |
| 2025-04-15 | 103.68 | $105.69 | 247400 |
| 2025-04-14 | 103.60 | $105.99 | 271400 |
| 2025-04-11 | 103.46 | $104.94 | 361400 |
| 2025-04-10 | 103.55 | $103.25 | 370313 |
| 2025-04-09 | 104.02 | $106.80 | 413900 |
| 2025-04-08 | 103.84 | $97.68 | 710500 |
| 2025-04-07 | 105.58 | $99.25 | 695900 |
| 2025-04-04 | 107.28 | $99.62 | 560600 |
| 2025-04-03 | 109.20 | $105.86 | 563229 |
| 2025-04-02 | 110.12 | $111.34 | 227799 |
| 2025-04-01 | 110.04 | $110.52 | 179900 |
| 2025-03-31 | 110.13 | $110.08 | 226306 |
| 2025-03-28 | 110.34 | $109.38 | 493800 |
| 2025-03-27 | 110.73 | $111.53 | 207028 |
| 2025-03-26 | 110.75 | $111.86 | 257800 |
| 2025-03-25 | 110.72 | $113.08 | 371812 |
| 2025-03-24 | 110.43 | $113.14 | 236500 |
| 2025-03-21 | 110.09 | $110.97 | 169840 |
| 2025-03-20 | 110.17 | $111.09 | 427947 |
| 2025-03-19 | 110.25 | $111.38 | 219100 |
| 2025-03-18 | 110.29 | $110.24 | 249000 |
| 2025-03-17 | 110.60 | $111.24 | 309322 |
| 2025-03-14 | 110.76 | $110.37 | 203628 |
| 2025-03-13 | 111.14 | $108.02 | 283527 |
| 2025-03-12 | 112.10 | $109.63 | 296810 |
| 2025-03-11 | 112.88 | $109.21 | 395600 |
| 2025-03-10 | 113.89 | $110.27 | 541700 |
| 2025-03-07 | 114.85 | $113.13 | 256831 |
| 2025-03-06 | 115.37 | $112.61 | 236626 |
| 2025-03-05 | 116.09 | $114.63 | 274939 |
| 2025-03-04 | 116.50 | $113.48 | 315511 |
| 2025-03-03 | 117.23 | $114.98 | 266419 |
| 2025-02-28 | 117.76 | $116.99 | 197727 |
| 2025-02-27 | 117.95 | $115.21 | 175400 |
| 2025-02-26 | 118.55 | $116.99 | 194517 |
| 2025-02-25 | 118.87 | $116.93 | 243500 |
| 2025-02-24 | 119.26 | $117.32 | 252948 |
| 2025-02-21 | 119.62 | $117.84 | 231611 |
| 2025-02-20 | 119.93 | $119.81 | 243731 |
| 2025-02-19 | 119.86 | $120.45 | 215357 |
| 2025-02-18 | 119.65 | $120.28 | 208414 |
| 2025-02-14 | 119.44 | $119.97 | 159407 |
| 2025-02-13 | 119.25 | $120.01 | 166500 |
| 2025-02-12 | 119.02 | $118.62 | 177152 |
| 2025-02-11 | 119.05 | $119.12 | 166429 |
| 2025-02-10 | 118.97 | $119.20 | 224424 |
| 2025-02-07 | 118.85 | $118.46 | 791700 |
| 2025-02-06 | 118.87 | $119.38 | 275028 |
| 2025-02-05 | 118.70 | $119.06 | 212328 |
| 2025-02-04 | 118.56 | $118.35 | 363733 |
| 2025-02-03 | 118.55 | $117.85 | 266900 |
| 2025-01-31 | 118.64 | $118.55 | 252147 |
| 2025-01-30 | 118.59 | $119.23 | 191900 |
| 2025-01-29 | 118.39 | $118.69 | 240600 |
| 2025-01-28 | 118.27 | $119.17 | 483929 |
| 2025-01-27 | 118.02 | $118.23 | 249728 |
| 2025-01-24 | 117.93 | $119.75 | 216829 |
| 2025-01-23 | 117.50 | $120.01 | 436900 |
| 2025-01-22 | 116.94 | $119.44 | 388900 |
| 2025-01-21 | 116.42 | $118.77 | 353038 |
| 2025-01-17 | 115.96 | $117.63 | 223100 |
| 2025-01-16 | 115.66 | $116.72 | 186412 |
| 2025-01-15 | 115.51 | $116.78 | 176300 |
| 2025-01-14 | 115.33 | $114.80 | 196800 |
| 2025-01-13 | 115.55 | $114.49 | 222106 |
| 2025-01-10 | 115.87 | $114.26 | 297310 |
| 2025-01-08 | 116.29 | $116.01 | 168328 |
| 2025-01-07 | 116.41 | $115.77 | 192522 |
| 2025-01-06 | 116.61 | $117.08 | 212104 |
| 2025-01-03 | 116.56 | $116.37 | 218102 |
| 2025-01-02 | 116.67 | $115.05 | 272900 |
| 2024-12-31 | 117.06 | $115.18 | 284100 |
| 2024-12-30 | 117.50 | $115.60 | 645100 |
| 2024-12-27 | 117.92 | $116.91 | 193146 |
| 2024-12-26 | 118.13 | $118.08 | 144800 |
| 2024-12-24 | 118.13 | $117.98 | 154300 |
| 2024-12-23 | 118.15 | $116.88 | 199941 |
| 2024-12-20 | 118.40 | $116.70 | 205300 |
| 2024-12-19 | 118.73 | $115.30 | 298921 |
| 2024-12-18 | 119.41 | $115.28 | 217231 |
| 2024-12-17 | 120.19 | $118.87 | 198200 |
| 2024-12-16 | 120.33 | $119.51 | 160948 |
| 2024-12-13 | 120.36 | $119.24 | 145815 |
| 2024-12-12 | 120.44 | $119.46 | 628411 |
| 2024-12-11 | 120.48 | $120.01 | 167000 |
| 2024-12-10 | 120.40 | $119.21 | 168119 |
| 2024-12-09 | 120.47 | $119.78 | 195830 |
| 2024-12-06 | 120.42 | $120.68 | 211100 |
| 2024-12-05 | 120.16 | $120.45 | 183000 |
| 2024-12-04 | 119.89 | $120.71 | 253900 |
| 2024-12-03 | 119.52 | $119.89 | 170800 |
| 2024-12-02 | 119.26 | $119.78 | 211600 |
| 2024-11-29 | 118.96 | $119.60 | 85700 |
| 2024-11-27 | 118.65 | $119.01 | 159849 |
| 2024-11-26 | 118.40 | $119.38 | 227037 |
| 2024-11-25 | 118.02 | $118.73 | 211700 |
| 2024-11-22 | 117.72 | $118.17 | 151900 |
| 2024-11-21 | 117.47 | $117.73 | 224245 |
| 2024-11-20 | 117.27 | $116.82 | 477900 |
| 2024-11-19 | 117.23 | $116.64 | 170838 |
| 2024-11-18 | 117.20 | $116.26 | 198200 |
| 2024-11-15 | 117.25 | $115.83 | 851000 |
| 2024-11-14 | 117.38 | $117.38 | 225900 |
| 2024-11-13 | 117.20 | $118.17 | 159018 |
| 2024-11-12 | 116.82 | $118.14 | 166236 |
| 2024-11-11 | 116.37 | $118.46 | 156900 |
| 2024-11-08 | 115.77 | $118.27 | 194627 |
| 2024-11-07 | 115.12 | $117.74 | 176800 |
| 2024-11-06 | 114.46 | $116.79 | 230718 |
| 2024-11-05 | 113.90 | $113.77 | 285343 |
| 2024-11-04 | 113.88 | $112.33 | 201651 |
| 2024-11-01 | 114.15 | $112.54 | 170922 |
| 2024-10-31 | 114.42 | $112.01 | 171800 |
| 2024-10-30 | 114.85 | $114.14 | 166000 |
| 2024-10-29 | 114.89 | $114.39 | 222740 |
| 2024-10-28 | 114.87 | $114.28 | 150300 |
| 2024-10-25 | 114.87 | $113.81 | 228000 |
| 2024-10-24 | 114.96 | $113.83 | 149423 |
| 2024-10-23 | 115.06 | $113.66 | 160100 |
| 2024-10-22 | 115.19 | $114.67 | 193400 |
| 2024-10-21 | 115.13 | $114.95 | 798300 |
| 2024-10-18 | 114.99 | $115.31 | 171500 |
| 2024-10-17 | 114.75 | $114.96 | 370600 |
| 2024-10-16 | 114.53 | $114.98 | 146900 |
| 2024-10-15 | 114.26 | $114.51 | 146528 |
| 2024-10-14 | 114.04 | $115.30 | 154823 |
| 2024-10-11 | 113.61 | $114.34 | 119102 |
| 2024-10-10 | 113.30 | $113.48 | 130201 |
| 2024-10-09 | 113.12 | $113.75 | 146486 |
| 2024-10-08 | 112.85 | $112.92 | 147231 |
| 2024-10-07 | 112.70 | $111.85 | 168600 |
| 2024-10-04 | 112.74 | $112.89 | 155024 |
| 2024-10-03 | 112.57 | $111.84 | 140022 |
| 2024-10-02 | 112.58 | $112.08 | 165746 |
| 2024-10-01 | 112.53 | $111.92 | 295500 |
| 2024-09-30 | 112.51 | $112.94 | 264700 |
| 2024-09-27 | 112.25 | $112.55 | 298900 |
| 2024-09-26 | 112.03 | $112.69 | 143630 |
| 2024-09-25 | 111.74 | $112.16 | 164900 |
| 2024-09-24 | 111.51 | $112.30 | 214300 |
| 2024-09-23 | 111.20 | $112.44 | 165300 |
| 2024-09-20 | 110.80 | $112.07 | 158400 |
| 2024-09-19 | 110.42 | $112.30 | 159734 |
| 2024-09-18 | 109.92 | $110.36 | 153346 |
| 2024-09-17 | 109.74 | $110.76 | 209707 |
| 2024-09-16 | 109.45 | $110.61 | 218400 |
| 2024-09-13 | 109.13 | $110.44 | 143300 |
| 2024-09-12 | 108.80 | $109.67 | 116146 |
| 2024-09-11 | 108.58 | $108.63 | 168500 |
| 2024-09-10 | 108.54 | $107.61 | 136841 |
| 2024-09-09 | 108.70 | $107.26 | 163700 |
| 2024-09-06 | 108.97 | $106.22 | 312526 |
| 2024-09-05 | 109.49 | $107.88 | 148000 |
| 2024-09-04 | 109.74 | $108.32 | 288537 |
| 2024-09-03 | 109.93 | $108.60 | 298300 |
| 2024-08-30 | 110.09 | $110.96 | 114235 |
| 2024-08-29 | 109.77 | $109.96 | 164400 |
| 2024-08-28 | 109.61 | $109.88 | 143100 |
| 2024-08-27 | 109.43 | $110.47 | 187444 |
| 2024-08-26 | 109.09 | $110.29 | 327412 |
| 2024-08-23 | 108.73 | $110.62 | 158000 |
| 2024-08-22 | 108.23 | $109.42 | 352305 |
| 2024-08-21 | 107.90 | $110.23 | 113300 |
| 2024-08-20 | 107.35 | $109.62 | 146100 |
| 2024-08-19 | 106.84 | $109.85 | 149900 |
| 2024-08-16 | 106.20 | $108.84 | 169672 |
| 2024-08-15 | 105.66 | $108.62 | 160615 |
| 2024-08-14 | 105.09 | $106.86 | 156800 |
| 2024-08-13 | 104.80 | $106.48 | 145013 |
| 2024-08-12 | 104.55 | $104.80 | 188300 |
| 2024-08-09 | 104.62 | $104.89 | 139700 |
| 2024-08-08 | 104.69 | $104.34 | 190457 |
| 2024-08-07 | 104.90 | $101.99 | 181704 |
| 2024-08-06 | 105.63 | $102.73 | 256017 |
| 2024-08-05 | 106.33 | $101.72 | 308319 |
| 2024-08-02 | 107.37 | $104.73 | 260744 |
| 2024-08-01 | 107.93 | $106.82 | 291426 |
| 2024-07-31 | 108.14 | $108.34 | 210204 |
| 2024-07-30 | 108.07 | $106.99 | 262900 |
| 2024-07-29 | 108.27 | $107.34 | 163500 |
| 2024-07-26 | 108.42 | $107.29 | 224236 |
| 2024-07-25 | 108.60 | $105.93 | 165733 |
| 2024-07-24 | 109.10 | $106.27 | 187400 |
| 2024-07-23 | 109.60 | $108.79 | 366440 |
| 2024-07-22 | 109.65 | $109.06 | 212311 |
| 2024-07-19 | 109.64 | $107.81 | 120100 |
| 2024-07-18 | 109.88 | $108.45 | 466409 |
| 2024-07-17 | 110.02 | $109.40 | 214600 |
| 2024-07-16 | 109.98 | $110.94 | 216207 |
| 2024-07-15 | 109.59 | $110.09 | 181746 |
| 2024-07-12 | 109.31 | $109.80 | 173225 |
| 2024-07-11 | 109.03 | $109.09 | 174050 |
| 2024-07-10 | 108.86 | $109.72 | 166350 |
| 2024-07-09 | 108.52 | $108.79 | 176503 |
| 2024-07-08 | 108.31 | $108.69 | 137000 |
| 2024-07-05 | 108.08 | $108.52 | 118200 |
| 2024-07-03 | 107.84 | $107.90 | 112900 |
| 2024-07-02 | 107.68 | $107.58 | 200100 |
| 2024-07-01 | 107.56 | $106.95 | 185400 |
| 2024-06-28 | 107.55 | $106.95 | 156314 |
| 2024-06-27 | 107.53 | $107.32 | 305900 |
| 2024-06-26 | 107.42 | $107.12 | 206500 |
| 2024-06-25 | 107.33 | $107.07 | 198744 |
| 2024-06-24 | 107.22 | $106.70 | 383324 |
| 2024-06-21 | 107.17 | $107.31 | 211500 |
| 2024-06-20 | 106.97 | $107.47 | 316800 |
| 2024-06-18 | 106.70 | $107.78 | 168300 |
| 2024-06-17 | 106.31 | $107.42 | 370200 |
| 2024-06-14 | 105.93 | $106.45 | 160535 |
| 2024-06-13 | 105.68 | $106.48 | 129845 |
| 2024-06-12 | 105.38 | $106.41 | 168516 |
| 2024-06-11 | 105.04 | $105.43 | 195011 |
| 2024-06-10 | 104.84 | $105.25 | 137211 |
| 2024-06-07 | 104.65 | $104.76 | 268226 |
| 2024-06-06 | 104.52 | $104.87 | 176000 |
| 2024-06-05 | 104.35 | $104.98 | 212312 |
| 2024-06-04 | 104.12 | $103.77 | 208141 |
| 2024-06-03 | 104.10 | $103.67 | 149230 |
| 2024-05-31 | 104.10 | $103.71 | 212148 |
| 2024-05-30 | 104.08 | $102.89 | 167403 |
| 2024-05-29 | 104.23 | $103.47 | 154317 |
| 2024-05-28 | 104.27 | $104.26 | 170300 |
| 2024-05-24 | 104.15 | $104.35 | 236309 |
| 2024-05-23 | 103.98 | $103.60 | 155206 |
| 2024-05-22 | 103.94 | $104.30 | 161627 |
| 2024-05-21 | 103.74 | $104.64 | 182200 |
| 2024-05-20 | 103.43 | $104.50 | 184300 |
| 2024-05-17 | 103.09 | $104.26 | 213701 |
| 2024-05-16 | 102.74 | $104.12 | 241919 |
| 2024-05-15 | 102.36 | $104.42 | 241500 |
| 2024-05-14 | 101.85 | $103.14 | 224500 |
| 2024-05-13 | 101.53 | $102.63 | 155549 |
| 2024-05-10 | 101.26 | $102.80 | 284628 |
| 2024-05-09 | 100.91 | $102.57 | 459503 |
| 2024-05-08 | 100.55 | $101.91 | 190422 |
| 2024-05-07 | 100.28 | $101.91 | 178700 |
| 2024-05-06 | 99.96 | $101.96 | 182415 |
| 2024-05-03 | 99.59 | $100.82 | 214329 |
| 2024-05-02 | 99.40 | $99.64 | 198838 |
| 2024-05-01 | 99.42 | $98.69 | 218217 |
| 2024-04-30 | 99.66 | $99.08 | 163900 |
| 2024-04-29 | 99.86 | $100.68 | 175111 |
| 2024-04-26 | 99.76 | $100.38 | 163849 |
| 2024-04-25 | 99.70 | $99.51 | 178037 |
| 2024-04-24 | 99.83 | $100.05 | 248018 |
| 2024-04-23 | 99.86 | $99.96 | 251700 |
| 2024-04-22 | 99.93 | $98.87 | 987461 |
| 2024-04-19 | 100.23 | $98.05 | 190000 |
| 2024-04-18 | 100.77 | $98.84 | 322941 |
| 2024-04-17 | 101.23 | $98.90 | 297700 |
| 2024-04-16 | 101.74 | $99.51 | 281600 |
| 2024-04-15 | 102.22 | $99.71 | 202400 |
| 2024-04-12 | 102.72 | $100.88 | 229100 |
| 2024-04-11 | 103.06 | $102.34 | 222712 |
| 2024-04-10 | 103.14 | $101.63 | 265500 |
| 2024-04-09 | 103.38 | $102.76 | 338500 |
| 2024-04-08 | 103.42 | $102.66 | 2.8M |
| 2024-04-05 | 103.48 | $102.72 | 756348 |
| 2024-04-04 | 103.53 | $101.65 | 208500 |
| 2024-04-03 | 103.81 | $102.94 | 2.4M |
| 2024-04-02 | 103.85 | $102.76 | 712622 |
| 2024-04-01 | 103.93 | $103.51 | 196837 |
| 2024-03-28 | 103.86 | $103.79 | 205726 |
| 2024-03-27 | 103.71 | $103.80 | 224000 |
| 2024-03-26 | 103.52 | $102.83 | 335000 |
| 2024-03-25 | 103.50 | $103.02 | 216205 |
| 2024-03-22 | 103.43 | $103.44 | 231900 |
| 2024-03-21 | 103.25 | $103.91 | 216100 |
| 2024-03-20 | 102.93 | $103.48 | 221100 |
| 2024-03-19 | 102.65 | $102.59 | 285900 |
| 2024-03-18 | 102.49 | $101.99 | 279006 |
| 2024-03-15 | 102.43 | $101.45 | 219520 |
| 2024-03-14 | 102.47 | $102.06 | 184500 |
| 2024-03-13 | 102.37 | $102.44 | 184400 |
| 2024-03-12 | 102.17 | $102.51 | 179300 |
| 2024-03-11 | 101.92 | $101.42 | 199500 |
| 2024-03-08 | 101.84 | $101.59 | 217034 |
| 2024-03-07 | 101.70 | $102.30 | 179042 |
| 2024-03-06 | 101.39 | $101.14 | 196900 |
| 2024-03-05 | 101.26 | $100.54 | 303600 |
| 2024-03-04 | 101.22 | $101.50 | 357800 |
| 2024-03-01 | 100.97 | $101.56 | 238700 |
| 2024-02-29 | 100.65 | $100.75 | 264500 |
| 2024-02-28 | 100.44 | $100.28 | 240500 |
| 2024-02-27 | 100.30 | $100.40 | 306600 |
| 2024-02-26 | 100.09 | $100.17 | 213142 |
| 2024-02-23 | 99.89 | $100.47 | 269800 |
| 2024-02-22 | 99.58 | $100.47 | 211609 |
| 2024-02-21 | 99.22 | $98.40 | 394400 |
| 2024-02-20 | 99.23 | $98.37 | 324701 |
| 2024-02-16 | 99.23 | $98.78 | 220400 |
| 2024-02-15 | 99.14 | $99.34 | 230001 |
| 2024-02-14 | 98.91 | $98.73 | 206200 |
| 2024-02-13 | 98.76 | $97.85 | 217400 |
| 2024-02-12 | 98.76 | $99.17 | 259720 |
| 2024-02-09 | 98.47 | $99.25 | 193800 |
| 2024-02-08 | 98.11 | $98.63 | 233730 |
| 2024-02-07 | 97.81 | $98.50 | 253226 |
| 2024-02-06 | 97.49 | $97.67 | 234400 |
| 2024-02-05 | 97.27 | $97.48 | 214210 |
| 2024-02-02 | 97.06 | $97.86 | 278000 |
| 2024-02-01 | 96.72 | $96.84 | 231518 |
| 2024-01-31 | 96.53 | $95.61 | 245600 |
| 2024-01-30 | 96.57 | $97.11 | 308930 |
| 2024-01-29 | 96.29 | $97.04 | 239300 |
| 2024-01-26 | 95.97 | $96.31 | 193636 |
| 2024-01-25 | 95.74 | $96.34 | 419700 |
| 2024-01-24 | 95.46 | $95.79 | 213700 |
| 2024-01-23 | 95.25 | $95.84 | 206200 |
| 2024-01-22 | 94.98 | $95.72 | 254742 |
| 2024-01-19 | 94.69 | $95.34 | 528049 |
| 2024-01-18 | 94.43 | $94.27 | 205239 |
| 2024-01-17 | 94.35 | $93.46 | 261138 |
| 2024-01-16 | 94.41 | $93.96 | 340700 |
| 2024-01-12 | 94.38 | $94.22 | 224700 |
| 2024-01-11 | 94.28 | $94.17 | 354800 |
| 2024-01-10 | 94.16 | $94.19 | 275500 |
| 2024-01-09 | 94.02 | $93.61 | 249546 |
| 2024-01-08 | 93.97 | $93.74 | 293044 |
| 2024-01-05 | 93.87 | $92.37 | 344700 |
| 2024-01-04 | 94.04 | $92.24 | 309536 |
| 2024-01-03 | 94.26 | $92.54 | 430024 |
| 2024-01-02 | 94.44 | $93.33 | 1.0M |
| 2023-12-29 | 94.47 | $93.81 | 314806 |
| 2023-12-28 | 94.40 | $94.09 | 480528 |
| 2023-12-27 | 94.25 | $94.01 | 252702 |
| 2023-12-26 | 94.07 | $93.85 | 166100 |
| 2023-12-22 | 93.89 | $93.89 | 407000 |
| 2023-12-21 | 93.66 | $93.69 | 481711 |
| 2023-12-20 | 93.43 | $92.83 | 307229 |
| 2023-12-19 | 93.32 | $94.15 | 302505 |
| 2023-12-18 | 92.91 | $93.54 | 300119 |
| 2023-12-15 | 92.56 | $93.06 | 228115 |
| 2023-12-14 | 92.23 | $93.34 | 217600 |
| 2023-12-13 | 91.78 | $93.10 | 245045 |
| 2023-12-12 | 91.30 | $91.83 | 168800 |
| 2023-12-11 | 91.01 | $91.32 | 207600 |
| 2023-12-08 | 90.76 | $90.88 | 265100 |
| 2023-12-07 | 90.56 | $90.52 | 187448 |
| 2023-12-06 | 90.39 | $89.81 | 276431 |
| 2023-12-05 | 90.33 | $90.13 | 363300 |
| 2023-12-04 | 90.19 | $90.13 | 213628 |
| 2023-12-01 | 90.02 | $90.50 | 351827 |
| 2023-11-30 | 89.73 | $89.81 | 280100 |
| 2023-11-29 | 89.54 | $89.43 | 201200 |
| 2023-11-28 | 89.38 | $89.48 | 414000 |
| 2023-11-27 | 89.18 | $89.55 | 177313 |
| 2023-11-24 | 88.92 | $89.67 | 77700 |
| 2023-11-22 | 88.59 | $89.59 | 187637 |
| 2023-11-21 | 88.21 | $89.20 | 293301 |
| 2023-11-20 | 87.84 | $89.38 | 240000 |
| 2023-11-17 | 87.37 | $88.75 | 295445 |
| 2023-11-16 | 86.95 | $88.53 | 497936 |
| 2023-11-15 | 86.51 | $88.61 | 199125 |
| 2023-11-14 | 85.97 | $88.49 | 932749 |
| 2023-11-13 | 85.37 | $86.84 | 243407 |
| 2023-11-10 | 85.01 | $86.95 | 166102 |
| 2023-11-09 | 84.58 | $85.52 | 234500 |
| 2023-11-08 | 84.37 | $86.17 | 822500 |
| 2023-11-07 | 84.00 | $86.21 | 196246 |
| 2023-11-06 | 83.56 | $85.89 | 189142 |
| 2023-11-03 | 83.12 | $85.76 | 239000 |
| 2023-11-02 | 82.63 | $84.82 | 308008 |
| 2023-11-01 | 82.28 | $83.28 | 224400 |
| 2023-10-31 | 82.19 | $82.43 | 1.3M |
| 2023-10-30 | 82.28 | $81.88 | 253100 |
| 2023-10-27 | 82.51 | $80.97 | 331200 |
| 2023-10-26 | 82.97 | $81.35 | 1.7M |
| 2023-10-25 | 83.43 | $82.28 | 219200 |
| 2023-10-24 | 83.77 | $83.32 | 278500 |
| 2023-10-23 | 83.96 | $82.85 | 250307 |
| 2023-10-20 | 84.27 | $82.97 | 557601 |
| 2023-10-19 | 84.62 | $83.99 | 299823 |
| 2023-10-18 | 84.81 | $84.86 | 266921 |
| 2023-10-17 | 84.85 | $85.97 | 199414 |
| 2023-10-16 | 84.67 | $85.84 | 554205 |
| 2023-10-13 | 84.49 | $84.93 | 160000 |
| 2023-10-12 | 84.47 | $85.30 | 189037 |
| 2023-10-11 | 84.37 | $85.96 | 192800 |
| 2023-10-10 | 84.13 | $85.52 | 511211 |
| 2023-10-09 | 83.95 | $85.11 | 200430 |
| 2023-10-06 | 83.83 | $84.51 | 223900 |
| 2023-10-05 | 83.82 | $83.54 | 242700 |
| 2023-10-04 | 84.02 | $83.63 | 217720 |
| 2023-10-03 | 84.25 | $83.00 | 506715 |
| 2023-10-02 | 84.64 | $84.20 | 298316 |
| 2023-09-29 | 84.86 | $84.23 | 323126 |
| 2023-09-28 | 85.11 | $84.45 | 218505 |
| 2023-09-27 | 85.36 | $83.93 | 706338 |
| 2023-09-26 | 85.77 | $83.87 | 638306 |
| 2023-09-25 | 86.25 | $85.09 | 621744 |
| 2023-09-22 | 86.56 | $85.03 | 201849 |
| 2023-09-21 | 86.94 | $85.14 | 381314 |
| 2023-09-20 | 87.36 | $86.49 | 182300 |
| 2023-09-19 | 87.55 | $87.18 | 149201 |
| 2023-09-18 | 87.64 | $87.30 | 265700 |
| 2023-09-15 | 87.72 | $87.22 | 178500 |
| 2023-09-14 | 87.82 | $88.31 | 293500 |
| 2023-09-13 | 87.71 | $87.56 | 200100 |
| 2023-09-12 | 87.74 | $87.53 | 273900 |
| 2023-09-11 | 87.78 | $88.07 | 238300 |
| 2023-09-08 | 87.72 | $87.58 | 148600 |
| 2023-09-07 | 87.75 | $87.43 | 176449 |
| 2023-09-06 | 87.81 | $87.65 | 189900 |
| 2023-09-05 | 87.84 | $88.18 | 194321 |
| 2023-09-01 | 87.76 | $88.72 | 254300 |
| 2023-08-31 | 87.55 | $88.57 | 153500 |
| 2023-08-30 | 87.34 | $88.73 | 149829 |
| 2023-08-29 | 87.06 | $88.35 | 214225 |
| 2023-08-28 | 86.83 | $87.11 | 842700 |
| 2023-08-25 | 86.81 | $86.58 | 172100 |
| 2023-08-24 | 86.91 | $86.11 | 206600 |
| 2023-08-23 | 87.13 | $87.20 | 184700 |
| 2023-08-22 | 87.15 | $86.30 | 202000 |
| 2023-08-21 | 87.37 | $86.56 | 296125 |
| 2023-08-18 | 87.57 | $86.08 | 201534 |
| 2023-08-17 | 87.91 | $85.96 | 222446 |
| 2023-08-16 | 88.33 | $86.77 | 203400 |
| 2023-08-15 | 88.64 | $87.43 | 257615 |
| 2023-08-14 | 88.86 | $88.36 | 172039 |
| 2023-08-11 | 88.91 | $87.90 | 157407 |
| 2023-08-10 | 89.07 | $87.98 | 230402 |
| 2023-08-09 | 89.24 | $87.95 | 223910 |
| 2023-08-08 | 89.43 | $88.48 | 389300 |
| 2023-08-07 | 89.54 | $88.85 | 210541 |
| 2023-08-04 | 89.59 | $87.99 | 266519 |
| 2023-08-03 | 89.81 | $88.49 | 527906 |
| 2023-08-02 | 89.97 | $88.73 | 223500 |
| 2023-08-01 | 90.09 | $89.77 | 210000 |
| 2023-07-31 | 90.00 | $90.06 | 1.1M |
| 2023-07-28 | 89.83 | $89.85 | 316600 |
| 2023-07-27 | 89.66 | $89.13 | 189216 |
| 2023-07-26 | 89.62 | $89.58 | 209500 |
| 2023-07-25 | 89.46 | $89.59 | 184548 |
| 2023-07-24 | 89.27 | $89.30 | 203313 |
| 2023-07-21 | 89.10 | $89.03 | 177646 |
| 2023-07-20 | 88.96 | $88.95 | 327750 |
| 2023-07-19 | 88.79 | $89.47 | 453800 |
| 2023-07-18 | 88.49 | $89.28 | 207945 |
| 2023-07-17 | 88.17 | $88.68 | 385400 |
| 2023-07-14 | 87.91 | $88.32 | 178100 |
| 2023-07-13 | 87.69 | $88.41 | 334300 |
| 2023-07-12 | 87.40 | $87.78 | 180700 |
| 2023-07-11 | 87.19 | $87.26 | 299800 |
| 2023-07-10 | 87.05 | $86.63 | 283700 |
| 2023-07-07 | 87.02 | $86.23 | 129600 |
| 2023-07-06 | 87.05 | $86.49 | 201700 |
| 2023-07-05 | 87.04 | $87.11 | 260317 |
| 2023-07-03 | 86.88 | $87.36 | 183700 |
| 2023-06-30 | 86.63 | $87.30 | 264400 |
| 2023-06-29 | 86.36 | $86.27 | 154600 |
| 2023-06-28 | 86.25 | $85.91 | 286627 |
| 2023-06-27 | 86.19 | $85.97 | 240945 |
| 2023-06-26 | 86.10 | $84.93 | 181700 |
| 2023-06-23 | 86.21 | $85.46 | 163300 |
| 2023-06-22 | 86.21 | $86.15 | 292900 |
| 2023-06-21 | 86.07 | $85.81 | 799500 |
| 2023-06-20 | 85.96 | $86.13 | 214200 |
| 2023-06-16 | 85.77 | $86.66 | 191109 |
| 2023-06-15 | 85.42 | $86.93 | 221300 |
| 2023-06-14 | 84.95 | $85.82 | 172080 |
| 2023-06-13 | 84.64 | $85.84 | 230500 |
| 2023-06-12 | 84.26 | $85.25 | 222500 |
| 2023-06-09 | 83.95 | $84.44 | 200130 |
| 2023-06-08 | 83.74 | $84.35 | 193700 |
| 2023-06-07 | 83.52 | $83.89 | 202821 |
| 2023-06-06 | 83.36 | $84.14 | 256000 |
| 2023-06-05 | 83.11 | $84.01 | 271684 |
| 2023-06-02 | 82.85 | $84.17 | 210833 |
| 2023-06-01 | 82.50 | $82.88 | 225000 |
| 2023-05-31 | 82.37 | $82.23 | 326700 |
| 2023-05-30 | 82.36 | $82.73 | 554528 |
| 2023-05-26 | 82.23 | $82.72 | 166417 |
| 2023-05-25 | 82.09 | $81.77 | 208930 |
| 2023-05-24 | 82.12 | $81.17 | 326925 |
| 2023-05-23 | 82.28 | $81.76 | 324600 |
| 2023-05-22 | 82.33 | $82.70 | 269118 |
| 2023-05-19 | 82.20 | $82.72 | 269100 |
| 2023-05-18 | 82.04 | $82.90 | 350100 |
| 2023-05-17 | 81.81 | $82.10 | 560528 |
| 2023-05-16 | 81.71 | $81.21 | 416800 |
| 2023-05-15 | 81.78 | $81.81 | 320105 |
| 2023-05-12 | 81.73 | $81.56 | 233412 |
| 2023-05-11 | 81.73 | $81.66 | 663700 |
| 2023-05-10 | 81.70 | $81.74 | 195243 |
| 2023-05-09 | 81.65 | $81.40 | 217000 |
| 2023-05-08 | 81.66 | $81.67 | 189800 |
| 2023-05-05 | 81.62 | $81.65 | 139700 |
| 2023-05-04 | 81.56 | $80.24 | 203349 |
| 2023-05-03 | 81.80 | $80.86 | 215700 |
| 2023-05-02 | 81.94 | $81.40 | 281200 |
| 2023-05-01 | 81.98 | $82.35 | 425700 |
| 2023-04-28 | 81.83 | $82.35 | 206500 |
| 2023-04-27 | 81.65 | $81.69 | 283300 |
| 2023-04-26 | 81.57 | $80.19 | 274637 |
| 2023-04-25 | 81.80 | $80.53 | 212104 |
| 2023-04-24 | 81.99 | $81.80 | 172900 |
| 2023-04-21 | 81.93 | $81.70 | 385100 |
| 2023-04-20 | 81.89 | $81.66 | 252200 |
| 2023-04-19 | 81.84 | $82.04 | 250014 |
| 2023-04-18 | 81.69 | $82.13 | 461100 |
| 2023-04-17 | 81.50 | $82.05 | 218300 |
| 2023-04-14 | 81.29 | $81.77 | 190246 |
| 2023-04-13 | 81.10 | $81.98 | 250400 |
| 2023-04-12 | 80.83 | $81.00 | 287200 |
| 2023-04-11 | 80.73 | $81.34 | 214408 |
| 2023-04-10 | 80.52 | $81.26 | 242900 |
| 2023-04-06 | 80.30 | $81.10 | 218800 |
| 2023-04-05 | 80.08 | $80.83 | 196826 |
| 2023-04-04 | 79.88 | $80.99 | 291400 |
| 2023-04-03 | 79.60 | $81.57 | 274543 |
| 2023-03-31 | 79.16 | $81.22 | 414600 |
| 2023-03-30 | 78.72 | $80.07 | 234437 |
| 2023-03-29 | 78.46 | $79.62 | 395500 |
| 2023-03-28 | 78.24 | $78.57 | 1.1M |
| 2023-03-27 | 78.22 | $78.66 | 222825 |
| 2023-03-24 | 78.18 | $78.74 | 282700 |
| 2023-03-23 | 78.11 | $78.22 | 203200 |
| 2023-03-22 | 78.15 | $78.12 | 303147 |
| 2023-03-21 | 78.22 | $79.47 | 235300 |
| 2023-03-20 | 78.01 | $78.50 | 232000 |
| 2023-03-17 | 77.98 | $77.74 | 218400 |
| 2023-03-16 | 78.12 | $78.62 | 336411 |
| 2023-03-15 | 78.09 | $77.35 | 348202 |
| 2023-03-14 | 78.33 | $77.88 | 317700 |
| 2023-03-13 | 78.50 | $76.69 | 390622 |
| 2023-03-10 | 78.95 | $76.83 | 304500 |
| 2023-03-09 | 79.44 | $77.98 | 211005 |
| 2023-03-08 | 79.78 | $79.42 | 275504 |
| 2023-03-07 | 79.86 | $79.28 | 273030 |
| 2023-03-06 | 79.99 | $80.42 | 255010 |
| 2023-03-03 | 79.90 | $80.40 | 228100 |
| 2023-03-02 | 79.80 | $79.22 | 238814 |
| 2023-03-01 | 79.94 | $78.60 | 228921 |
| 2023-02-28 | 80.22 | $78.83 | 256929 |
| 2023-02-27 | 80.50 | $79.16 | 261618 |
| 2023-02-24 | 80.76 | $78.96 | 259500 |
| 2023-02-23 | 81.10 | $79.86 | 231700 |
| 2023-02-22 | 81.30 | $79.44 | 349100 |
| 2023-02-21 | 81.61 | $79.49 | 319346 |
| 2023-02-17 | 81.97 | $81.05 | 300100 |
| 2023-02-16 | 82.04 | $81.23 | 363400 |
| 2023-02-15 | 82.08 | $82.23 | 451833 |
| 2023-02-14 | 81.91 | $81.95 | 558719 |
| 2023-02-13 | 81.77 | $82.00 | 276508 |
| 2023-02-10 | 81.58 | $81.06 | 198000 |
| 2023-02-09 | 81.56 | $80.78 | 216400 |
| 2023-02-08 | 81.58 | $81.38 | 421737 |
| 2023-02-07 | 81.48 | $82.26 | 256011 |
| 2023-02-06 | 81.16 | $81.29 | 298736 |
| 2023-02-03 | 80.99 | $81.81 | 292200 |
| 2023-02-02 | 80.68 | $82.67 | 570500 |
| 2023-02-01 | 80.13 | $81.48 | 654100 |
| 2023-01-31 | 79.73 | $80.67 | 273100 |
| 2023-01-30 | 79.44 | $79.51 | 371249 |
| 2023-01-27 | 79.35 | $80.48 | 223800 |
| 2023-01-26 | 79.03 | $80.36 | 276710 |
| 2023-01-25 | 78.67 | $79.52 | 222000 |
| 2023-01-24 | 78.44 | $79.45 | 630400 |
| 2023-01-23 | 78.18 | $79.51 | 305250 |
| 2023-01-20 | 77.87 | $78.59 | 285400 |
| 2023-01-19 | 77.70 | $77.22 | 281300 |
| 2023-01-18 | 77.78 | $77.79 | 338600 |
| 2023-01-17 | 77.76 | $78.98 | 290400 |
| 2023-01-13 | 77.49 | $79.09 | 295400 |
| 2023-01-12 | 77.15 | $78.81 | 358408 |
| 2023-01-11 | 76.82 | $78.62 | 476500 |
| 2023-01-10 | 76.47 | $77.62 | 247548 |
| 2023-01-09 | 76.28 | $77.09 | 356113 |
| 2023-01-06 | 76.17 | $77.15 | 222934 |
| 2023-01-05 | 76.04 | $75.47 | 304700 |
| 2023-01-04 | 76.25 | $76.34 | 309800 |
| 2023-01-03 | 76.30 | $75.78 | 405641 |
| 2022-12-30 | 76.49 | $76.13 | 423400 |
| 2022-12-29 | 76.64 | $76.37 | 632700 |
| 2022-12-28 | 76.77 | $75.12 | 594200 |
| 2022-12-27 | 77.19 | $76.08 | 360500 |
| 2022-12-23 | 77.47 | $76.65 | 522948 |
| 2022-12-22 | 77.67 | $76.21 | 385100 |
| 2022-12-21 | 78.01 | $77.24 | 281427 |
| 2022-12-20 | 78.18 | $76.16 | 460134 |
| 2022-12-19 | 78.61 | $76.05 | 378700 |
| 2022-12-16 | 79.13 | $76.71 | 387602 |
| 2022-12-15 | 79.59 | $77.57 | 546585 |
| 2022-12-14 | 79.94 | $79.47 | 294200 |
| 2022-12-13 | 79.94 | $79.95 | 437800 |
| 2022-12-12 | 79.84 | $79.46 | 544300 |
| 2022-12-09 | 79.81 | $78.34 | 480100 |
| 2022-12-08 | 80.02 | $79.01 | 605200 |
| 2022-12-07 | 80.11 | $78.45 | 567100 |
| 2022-12-06 | 80.32 | $78.53 | 571400 |
| 2022-12-05 | 80.54 | $79.57 | 332600 |
| 2022-12-02 | 80.58 | $80.99 | 259215 |
| 2022-12-01 | 80.31 | $81.11 | 224000 |
| 2022-11-30 | 79.96 | $81.12 | 283819 |
| 2022-11-29 | 79.54 | $78.82 | 270023 |
| 2022-11-28 | 79.54 | $78.97 | 450100 |
| 2022-11-25 | 79.49 | $80.14 | 100232 |
| 2022-11-23 | 79.19 | $80.10 | 447913 |
| 2022-11-22 | 78.83 | $79.69 | 327400 |
| 2022-11-21 | 78.49 | $78.67 | 260000 |
| 2022-11-18 | 78.31 | $78.90 | 304000 |
| 2022-11-17 | 78.04 | $78.46 | 325724 |
| 2022-11-16 | 77.82 | $78.69 | 386900 |
| 2022-11-15 | 77.51 | $79.28 | 482300 |
| 2022-11-14 | 77.01 | $78.60 | 9.8M |
| 2022-11-11 | 76.58 | $79.24 | 558958 |
| 2022-11-10 | 75.93 | $78.65 | 608200 |
| 2022-11-09 | 75.30 | $74.73 | 285500 |
| 2022-11-08 | 75.40 | $76.17 | 411811 |
| 2022-11-07 | 75.20 | $75.77 | 495841 |
| 2022-11-04 | 75.06 | $74.95 | 674900 |
| 2022-11-03 | 75.07 | $74.01 | 382600 |
| 2022-11-02 | 75.28 | $74.86 | 283428 |
| 2022-11-01 | 75.33 | $76.78 | 376600 |
| 2022-10-31 | 75.00 | $76.95 | 364741 |
| 2022-10-28 | 74.57 | $77.46 | 363932 |
| 2022-10-27 | 73.96 | $75.67 | 437923 |
| 2022-10-26 | 73.64 | $76.00 | 609800 |
| 2022-10-25 | 73.19 | $76.55 | 324600 |
| 2022-10-24 | 72.57 | $75.26 | 422723 |
| 2022-10-21 | 72.12 | $74.29 | 846200 |
| 2022-10-20 | 71.81 | $72.63 | 488736 |
| 2022-10-19 | 71.81 | $73.21 | 359807 |
| 2022-10-18 | 71.70 | $73.80 | 589602 |
| 2022-10-17 | 71.45 | $72.95 | 752426 |
| 2022-10-14 | 71.35 | $71.22 | 2.3M |
| 2022-10-13 | 71.62 | $72.86 | 439521 |
| 2022-10-12 | 71.59 | $71.15 | 510200 |
| 2022-10-11 | 71.93 | $71.40 | 345307 |
| 2022-10-10 | 72.29 | $71.74 | 284900 |
| 2022-10-07 | 72.64 | $72.23 | 345800 |
| 2022-10-06 | 72.96 | $74.30 | 311700 |
| 2022-10-05 | 72.91 | $75.00 | 613528 |
| 2022-10-04 | 72.71 | $75.13 | 426849 |
| 2022-10-03 | 72.46 | $72.95 | 547913 |
| 2022-09-30 | 72.65 | $71.02 | 383600 |
| 2022-09-29 | 73.30 | $72.01 | 465200 |
| 2022-09-28 | 73.85 | $73.51 | 869200 |
| 2022-09-27 | 74.18 | $72.00 | 989000 |
| 2022-09-26 | 74.90 | $72.20 | 555500 |
| 2022-09-23 | 75.71 | $73.23 | 465630 |
| 2022-09-22 | 76.44 | $74.36 | 451000 |
| 2022-09-21 | 77.06 | $75.08 | 319000 |
| 2022-09-20 | 77.63 | $76.24 | 296567 |
| 2022-09-19 | 78.06 | $77.21 | 361400 |
| 2022-09-16 | 78.36 | $76.68 | 462112 |
| 2022-09-15 | 78.82 | $77.18 | 496611 |
| 2022-09-14 | 79.26 | $78.09 | 244000 |
| 2022-09-13 | 79.58 | $77.96 | 338018 |
| 2022-09-12 | 79.98 | $81.43 | 326115 |
| 2022-09-09 | 79.72 | $80.70 | 257547 |
| 2022-09-08 | 79.57 | $79.44 | 236613 |
| 2022-09-07 | 79.67 | $78.98 | 571435 |
| 2022-09-06 | 79.88 | $77.50 | 288200 |
| 2022-09-02 | 80.44 | $77.80 | 283718 |
| 2022-09-01 | 81.03 | $78.63 | 594700 |
| 2022-08-31 | 81.54 | $78.33 | 715221 |
| 2022-08-30 | 82.19 | $78.98 | 555036 |
| 2022-08-29 | 82.81 | $79.84 | 287800 |
| 2022-08-26 | 83.34 | $80.30 | 672200 |
| 2022-08-25 | 83.86 | $83.12 | 193029 |
| 2022-08-24 | 83.85 | $81.99 | 183847 |
| 2022-08-23 | 84.08 | $81.81 | 197602 |
| 2022-08-22 | 84.37 | $82.01 | 488900 |
| 2022-08-19 | 84.65 | $83.72 | 321949 |
| 2022-08-18 | 84.61 | $84.80 | 211000 |
| 2022-08-17 | 84.32 | $84.61 | 338100 |
| 2022-08-16 | 84.01 | $85.20 | 211800 |
| 2022-08-15 | 83.51 | $85.01 | 573015 |
| 2022-08-12 | 82.97 | $84.64 | 1.9M |
| 2022-08-11 | 82.40 | $83.23 | 1.3M |
| 2022-08-10 | 82.03 | $83.29 | 277100 |
| 2022-08-09 | 81.58 | $81.56 | 416541 |
| 2022-08-08 | 81.41 | $81.94 | 258507 |
| 2022-08-05 | 81.12 | $81.95 | 194300 |
| 2022-08-04 | 80.78 | $82.03 | 279300 |
| 2022-08-03 | 80.36 | $82.13 | 309900 |
| 2022-08-02 | 79.84 | $80.91 | 320200 |
| 2022-08-01 | 79.49 | $81.47 | 240700 |
| 2022-07-29 | 78.96 | $81.61 | 536700 |
| 2022-07-28 | 78.31 | $80.51 | 274931 |
| 2022-07-27 | 77.78 | $79.55 | 370400 |
| 2022-07-26 | 77.38 | $77.63 | 285108 |
| 2022-07-25 | 77.31 | $78.52 | 293400 |
| 2022-07-22 | 77.03 | $78.43 | 273400 |
| 2022-07-21 | 76.74 | $79.19 | 467305 |
| 2022-07-20 | 76.24 | $78.45 | 727300 |
| 2022-07-19 | 75.81 | $77.89 | 404924 |
| 2022-07-18 | 75.44 | $75.97 | 326301 |
| 2022-07-15 | 75.42 | $76.57 | 369679 |
| 2022-07-14 | 75.27 | $75.17 | 361413 |
| 2022-07-13 | 75.40 | $75.36 | 358900 |
| 2022-07-12 | 75.52 | $75.75 | 389329 |
| 2022-07-11 | 75.57 | $76.42 | 275600 |
| 2022-07-08 | 75.50 | $77.29 | 310813 |
| 2022-07-07 | 75.25 | $77.31 | 246321 |
| 2022-07-06 | 74.95 | $76.17 | 278504 |
| 2022-07-05 | 74.85 | $75.93 | 276550 |
| 2022-07-01 | 74.80 | $75.73 | 351434 |
| 2022-06-30 | 74.79 | $74.94 | 627500 |
| 2022-06-29 | 74.95 | $75.53 | 285600 |
| 2022-06-28 | 75.03 | $75.59 | 322922 |
| 2022-06-27 | 75.12 | $77.17 | 308421 |
| 2022-06-24 | 74.89 | $77.35 | 349900 |
| 2022-06-23 | 74.61 | $75.38 | 373237 |
| 2022-06-22 | 74.71 | $74.54 | 270923 |
| 2022-06-21 | 75.01 | $74.59 | 496500 |
| 2022-06-17 | 75.37 | $72.88 | 524986 |
| 2022-06-16 | 76.16 | $72.75 | 1.8M |
| 2022-06-15 | 77.11 | $75.13 | 478200 |
| 2022-06-14 | 77.72 | $74.12 | 1.0M |
| 2022-06-13 | 78.65 | $74.40 | 701323 |
| 2022-06-10 | 79.69 | $77.32 | 711500 |
| 2022-06-09 | 80.27 | $79.55 | 252938 |
| 2022-06-08 | 80.49 | $81.32 | 228600 |
| 2022-06-07 | 80.36 | $82.27 | 268800 |
| 2022-06-06 | 80.03 | $81.51 | 224449 |
| 2022-06-03 | 79.80 | $81.25 | 229900 |
| 2022-06-02 | 79.59 | $82.54 | 379800 |
| 2022-06-01 | 79.09 | $81.03 | 352900 |
| 2022-05-31 | 78.83 | $81.76 | 394028 |
| 2022-05-27 | 78.39 | $82.36 | 437900 |
| 2022-05-26 | 77.76 | $80.36 | 269248 |
| 2022-05-25 | 77.45 | $78.69 | 265700 |
| 2022-05-24 | 77.47 | $77.90 | 401100 |
| 2022-05-23 | 77.67 | $78.47 | 309203 |
| 2022-05-20 | 77.80 | $77.10 | 359101 |
| 2022-05-19 | 78.25 | $77.09 | 591900 |
| 2022-05-18 | 78.79 | $77.48 | 329617 |
| 2022-05-17 | 79.35 | $80.96 | 333433 |
| 2022-05-16 | 79.28 | $79.52 | 422624 |
| 2022-05-13 | 79.51 | $79.80 | 344300 |
| 2022-05-12 | 79.74 | $77.91 | 490800 |
| 2022-05-11 | 80.42 | $77.82 | 662029 |
| 2022-05-10 | 81.24 | $79.16 | 2.5M |
| 2022-05-09 | 81.92 | $78.97 | 6.1M |
| 2022-05-06 | 82.76 | $81.39 | 371200 |
| 2022-05-05 | 83.24 | $81.93 | 305300 |
| 2022-05-04 | 83.68 | $85.01 | 300700 |
| 2022-05-03 | 83.56 | $82.60 | 438913 |
| 2022-05-02 | 83.94 | $82.25 | 645656 |
| 2022-04-29 | 84.45 | $81.74 | 291300 |
| 2022-04-28 | 85.17 | $84.82 | 324200 |
| 2022-04-27 | 85.36 | $82.94 | 476118 |
| 2022-04-26 | 85.97 | $82.84 | 318916 |
| 2022-04-25 | 86.72 | $85.08 | 772500 |
| 2022-04-22 | 87.11 | $84.51 | 641914 |
| 2022-04-21 | 87.69 | $86.89 | 484330 |
| 2022-04-20 | 87.85 | $88.15 | 367213 |
| 2022-04-19 | 87.78 | $87.99 | 404548 |
| 2022-04-18 | 87.74 | $86.45 | 477111 |
| 2022-04-14 | 88.01 | $86.53 | 359700 |
| 2022-04-13 | 88.30 | $87.58 | 486837 |
| 2022-04-12 | 88.42 | $86.61 | 521311 |
| 2022-04-11 | 88.76 | $87.04 | 417717 |
| 2022-04-08 | 89.06 | $88.39 | 213200 |
| 2022-04-07 | 89.12 | $88.55 | 362400 |
| 2022-04-06 | 89.15 | $88.03 | 687700 |
| 2022-04-05 | 89.30 | $88.76 | 280300 |
| 2022-04-04 | 89.30 | $89.85 | 303709 |
| 2022-04-01 | 89.08 | $89.24 | 340036 |
| 2022-03-31 | 88.94 | $89.04 | 428908 |
| 2022-03-30 | 88.81 | $90.36 | 432000 |
| 2022-03-29 | 88.38 | $91.01 | 455941 |
| 2022-03-28 | 87.74 | $89.77 | 287428 |
| 2022-03-25 | 87.26 | $89.23 | 325400 |
| 2022-03-24 | 86.81 | $89.09 | 350638 |
| 2022-03-23 | 86.31 | $87.92 | 304700 |
| 2022-03-22 | 85.99 | $89.04 | 1.5M |
| 2022-03-21 | 85.38 | $88.08 | 358622 |
| 2022-03-18 | 84.87 | $88.23 | 511029 |
| 2022-03-17 | 84.26 | $87.22 | 438900 |
| 2022-03-16 | 83.77 | $86.16 | 855800 |
| 2022-03-15 | 83.43 | $84.31 | 1.8M |
| 2022-03-14 | 83.44 | $82.57 | 287500 |
| 2022-03-11 | 83.82 | $83.19 | 370146 |
| 2022-03-10 | 84.14 | $84.26 | 333755 |
| 2022-03-09 | 84.30 | $84.70 | 406844 |
| 2022-03-08 | 84.41 | $82.56 | 483702 |
| 2022-03-07 | 84.98 | $83.32 | 395500 |
| 2022-03-04 | 85.50 | $85.91 | 1.4M |
| 2022-03-03 | 85.57 | $86.54 | 386800 |
| 2022-03-02 | 85.52 | $86.84 | 412000 |
| 2022-03-01 | 85.41 | $85.22 | 364821 |
| 2022-02-28 | 85.63 | $86.46 | 447000 |
| 2022-02-25 | 85.63 | $86.79 | 493835 |
| 2022-02-24 | 85.58 | $84.79 | 822133 |
| 2022-02-23 | 85.94 | $83.54 | 589634 |
| 2022-02-22 | 86.64 | $85.07 | 554000 |
| 2022-02-18 | 87.14 | $85.97 | 358033 |
| 2022-02-17 | 87.53 | $86.53 | 732100 |
| 2022-02-16 | 87.87 | $88.28 | 372312 |
| 2022-02-15 | 87.91 | $88.30 | 298406 |
| 2022-02-14 | 87.96 | $87.02 | 377500 |
| 2022-02-11 | 88.29 | $87.43 | 551829 |
| 2022-02-10 | 88.59 | $89.15 | 412044 |
| 2022-02-09 | 88.59 | $90.85 | 569000 |
| 2022-02-08 | 88.23 | $89.42 | 363142 |
| 2022-02-07 | 88.12 | $88.60 | 407425 |
| 2022-02-04 | 88.18 | $88.87 | 276100 |
| 2022-02-03 | 88.20 | $88.64 | 344500 |
| 2022-02-02 | 88.28 | $90.80 | 436100 |
| 2022-02-01 | 87.92 | $89.92 | 451400 |
| 2022-01-31 | 87.70 | $89.18 | 341800 |
| 2022-01-28 | 87.61 | $87.68 | 515625 |
| 2022-01-27 | 87.84 | $85.63 | 456444 |
| 2022-01-26 | 88.55 | $86.05 | 550900 |
| 2022-01-25 | 89.29 | $86.35 | 3.0M |
| 2022-01-24 | 90.10 | $87.67 | 1.0M |
| 2022-01-21 | 90.77 | $87.12 | 765234 |
| 2022-01-20 | 91.67 | $88.64 | 558100 |
| 2022-01-19 | 92.40 | $89.82 | 1.1M |
| 2022-01-18 | 93.00 | $90.65 | 491005 |
| 2022-01-14 | 93.52 | $92.39 | 316900 |
| 2022-01-13 | 93.76 | $92.44 | 282200 |
| 2022-01-12 | 94.02 | $93.74 | 388600 |
| 2022-01-11 | 94.06 | $93.45 | 504938 |
| 2022-01-10 | 94.16 | $92.65 | 476226 |
| 2022-01-07 | 94.44 | $92.88 | 352908 |
| 2022-01-06 | 94.72 | $93.33 | 391200 |
| 2022-01-05 | 94.94 | $93.43 | 497200 |
| 2022-01-04 | 95.18 | $95.29 | 366600 |
| 2022-01-03 | 95.05 | $95.40 | 510037 |
| 2021-12-31 | 94.88 | $95.14 | 244037 |
| 2021-12-30 | 94.72 | $95.36 | 687200 |
| 2021-12-29 | 94.50 | $95.62 | 255060 |
| 2021-12-28 | 94.17 | $95.40 | 276500 |
| 2021-12-27 | 93.84 | $95.50 | 283600 |
| 2021-12-23 | 93.43 | $94.46 | 212800 |
| 2021-12-22 | 93.18 | $93.88 | 340229 |
| 2021-12-21 | 93.00 | $93.00 | 310300 |
| 2021-12-20 | 92.97 | $91.44 | 321920 |
| 2021-12-17 | 93.27 | $92.45 | 322842 |
| 2021-12-16 | 93.41 | $93.29 | 342700 |
| 2021-12-15 | 93.38 | $94.13 | 241516 |
| 2021-12-14 | 93.18 | $92.60 | 444300 |
| 2021-12-13 | 93.25 | $93.33 | 276212 |
| 2021-12-10 | 93.19 | $94.10 | 288505 |
| 2021-12-09 | 92.95 | $93.16 | 202503 |
| 2021-12-08 | 92.87 | $93.92 | 194910 |
| 2021-12-07 | 92.62 | $93.61 | 328145 |
| 2021-12-06 | 92.38 | $91.68 | 216301 |
| 2021-12-03 | 92.52 | $90.77 | 358300 |
| 2021-12-02 | 92.87 | $91.50 | 331703 |
| 2021-12-01 | 93.11 | $90.15 | 265000 |
| 2021-11-30 | 93.68 | $91.30 | 407636 |
| 2021-11-29 | 94.10 | $93.17 | 371638 |
| 2021-11-26 | 94.18 | $92.17 | 317515 |
| 2021-11-24 | 94.48 | $94.05 | 226313 |
| 2021-11-23 | 94.42 | $93.78 | 480562 |
| 2021-11-22 | 94.41 | $93.71 | 334045 |
| 2021-11-19 | 94.39 | $94.04 | 241603 |
| 2021-11-18 | 94.30 | $94.21 | 196017 |
| 2021-11-17 | 94.15 | $93.97 | 363900 |
| 2021-11-16 | 94.02 | $94.29 | 263400 |
| 2021-11-15 | 93.79 | $93.84 | 1.1M |
| 2021-11-12 | 93.61 | $93.81 | 194918 |
| 2021-11-11 | 93.40 | $93.07 | 221500 |
| 2021-11-10 | 93.30 | $92.85 | 391100 |
| 2021-11-09 | 93.23 | $93.72 | 274143 |
| 2021-11-08 | 92.95 | $93.77 | 373549 |
| 2021-11-05 | 92.60 | $93.58 | 260800 |
| 2021-11-04 | 92.23 | $93.40 | 275000 |
| 2021-11-03 | 91.84 | $92.95 | 249702 |
| 2021-11-02 | 91.47 | $92.34 | 319000 |
| 2021-11-01 | 91.16 | $91.92 | 209923 |
| 2021-10-29 | 90.88 | $91.84 | 446115 |
| 2021-10-28 | 90.57 | $91.59 | 285837 |
| 2021-10-27 | 90.26 | $90.66 | 399113 |
| 2021-10-26 | 90.09 | $91.20 | 291410 |
| 2021-10-25 | 89.78 | $91.22 | 382033 |
| 2021-10-22 | 89.40 | $90.92 | 239300 |
| 2021-10-21 | 89.03 | $91.06 | 792724 |
| 2021-10-20 | 88.57 | $90.62 | 852417 |
| 2021-10-19 | 88.13 | $90.22 | 375104 |
| 2021-10-18 | 87.70 | $89.55 | 242600 |
| 2021-10-15 | 87.34 | $89.18 | 230800 |
| 2021-10-14 | 87.00 | $88.59 | 235400 |
| 2021-10-13 | 86.74 | $87.14 | 251319 |
| 2021-10-12 | 86.75 | $86.76 | 233000 |
| 2021-10-11 | 86.84 | $86.87 | 196414 |
| 2021-10-08 | 86.93 | $87.35 | 267300 |
| 2021-10-07 | 86.94 | $87.68 | 412729 |
| 2021-10-06 | 86.89 | $86.87 | 1.5M |
| 2021-10-05 | 87.00 | $86.52 | 492334 |
| 2021-10-04 | 87.21 | $85.66 | 283200 |
| 2021-10-01 | 87.64 | $86.87 | 406726 |
| 2021-09-30 | 87.89 | $86.03 | 394421 |
| 2021-09-29 | 88.36 | $87.07 | 234100 |
| 2021-09-28 | 88.69 | $86.97 | 295200 |
| 2021-09-27 | 89.09 | $88.82 | 282732 |
| 2021-09-24 | 89.17 | $89.10 | 211526 |
| 2021-09-23 | 89.21 | $89.34 | 200614 |
| 2021-09-22 | 89.20 | $88.29 | 210800 |
| 2021-09-21 | 89.41 | $87.64 | 265223 |
| 2021-09-20 | 89.80 | $87.62 | 576022 |
| 2021-09-17 | 90.25 | $89.14 | 201535 |
| 2021-09-16 | 90.45 | $89.98 | 199030 |
| 2021-09-15 | 90.50 | $89.99 | 246623 |
| 2021-09-14 | 90.56 | $89.28 | 247200 |
| 2021-09-13 | 90.77 | $89.70 | 314200 |
| 2021-09-10 | 90.93 | $89.69 | 268400 |
| 2021-09-09 | 91.10 | $90.32 | 300913 |
| 2021-09-08 | 91.17 | $90.68 | 339829 |
| 2021-09-07 | 91.17 | $90.83 | 233238 |
| 2021-09-03 | 91.14 | $91.34 | 184900 |
| 2021-09-02 | 90.98 | $91.27 | 267605 |
| 2021-09-01 | 90.81 | $90.97 | 348507 |
| 2021-08-31 | 90.67 | $90.91 | 294200 |
| 2021-08-30 | 90.51 | $91.07 | 735239 |
| 2021-08-27 | 90.29 | $90.66 | 207600 |
| 2021-08-26 | 90.12 | $89.91 | 330122 |
| 2021-08-25 | 90.07 | $90.43 | 1.8M |
| 2021-08-24 | 89.90 | $90.20 | 303813 |
| 2021-08-23 | 89.74 | $90.05 | 316723 |
| 2021-08-20 | 89.59 | $89.36 | 181902 |
| 2021-08-19 | 89.55 | $88.65 | 470430 |
| 2021-08-18 | 89.66 | $88.46 | 242942 |
| 2021-08-17 | 89.81 | $89.37 | 379100 |
| 2021-08-16 | 89.79 | $90.06 | 914930 |
| 2021-08-13 | 89.62 | $89.78 | 169901 |
| 2021-08-12 | 89.47 | $89.62 | 333510 |
| 2021-08-11 | 89.33 | $89.40 | 194900 |
| 2021-08-10 | 89.21 | $89.13 | 389800 |
| 2021-08-09 | 89.12 | $89.08 | 261000 |
| 2021-08-06 | 89.02 | $89.06 | 199900 |
| 2021-08-05 | 88.90 | $89.04 | 171300 |
| 2021-08-04 | 88.76 | $88.60 | 290300 |
| 2021-08-03 | 88.69 | $88.93 | 255000 |
| 2021-08-02 | 88.53 | $88.26 | 201317 |
| 2021-07-30 | 88.48 | $88.29 | 208435 |
| 2021-07-29 | 88.41 | $88.74 | 247600 |
| 2021-07-28 | 88.23 | $88.39 | 398000 |
| 2021-07-27 | 88.09 | $88.30 | 582742 |
| 2021-07-26 | 87.94 | $88.77 | 309147 |
| 2021-07-23 | 87.66 | $88.68 | 222000 |
| 2021-07-22 | 87.35 | $87.66 | 253600 |
| 2021-07-21 | 87.20 | $87.42 | 405043 |
| 2021-07-20 | 87.07 | $86.75 | 295300 |
| 2021-07-19 | 87.06 | $85.60 | 352300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
142.88
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
71.08
Average
101.70
Maximum
144.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 142.88 | $141.82 | 512755 |
| 2026-07-16 | 143.14 | $143.16 | 198865 |
| 2026-07-15 | 143.04 | $143.58 | 294100 |
| 2026-07-14 | 142.76 | $143.11 | 239100 |
| 2026-07-13 | 142.56 | $142.81 | 158514 |
| 2026-07-10 | 142.41 | $143.73 | 132319 |
| 2026-07-09 | 141.93 | $143.06 | 127927 |
| 2026-07-08 | 141.55 | $141.87 | 148000 |
| 2026-07-07 | 141.46 | $142.34 | 196600 |
| 2026-07-06 | 141.20 | $142.75 | 217236 |
| 2026-07-02 | 140.75 | $141.83 | 1.8M |
| 2026-07-01 | 140.50 | $141.85 | 235734 |
| 2026-06-30 | 140.20 | $141.89 | 284700 |
| 2026-06-29 | 139.82 | $140.90 | 183403 |
| 2026-06-26 | 139.68 | $139.31 | 160038 |
| 2026-06-25 | 140.02 | $139.32 | 242300 |
| 2026-06-24 | 140.44 | $139.52 | 160724 |
| 2026-06-23 | 140.90 | $139.75 | 124212 |
| 2026-06-22 | 141.39 | $141.47 | 191800 |
| 2026-06-18 | 141.43 | $141.89 | 132137 |
| 2026-06-17 | 141.36 | $140.57 | 222900 |
| 2026-06-16 | 141.68 | $142.52 | 194000 |
| 2026-06-15 | 141.45 | $143.22 | 220900 |
| 2026-06-12 | 140.95 | $141.10 | 177601 |
| 2026-06-11 | 141.00 | $140.40 | 242443 |
| 2026-06-10 | 141.29 | $138.14 | 282899 |
| 2026-06-09 | 142.36 | $140.37 | 341234 |
| 2026-06-08 | 142.93 | $140.51 | 242731 |
| 2026-06-05 | 143.57 | $140.37 | 182200 |
| 2026-06-04 | 144.37 | $143.89 | 188200 |
| 2026-06-03 | 144.20 | $143.23 | 217600 |
| 2026-06-02 | 144.17 | $144.19 | 443309 |
| 2026-06-01 | 143.80 | $143.99 | 181200 |
| 2026-05-29 | 143.38 | $143.55 | 388244 |
| 2026-05-28 | 142.97 | $143.34 | 144200 |
| 2026-05-27 | 142.51 | $142.52 | 166247 |
| 2026-05-26 | 142.18 | $142.48 | 216000 |
| 2026-05-22 | 141.75 | $141.57 | 187314 |
| 2026-05-21 | 141.49 | $140.90 | 175740 |
| 2026-05-20 | 141.36 | $140.59 | 604415 |
| 2026-05-19 | 141.26 | $139.11 | 167411 |
| 2026-05-18 | 141.58 | $140.05 | 211700 |
| 2026-05-15 | 141.63 | $140.00 | 234420 |
| 2026-05-14 | 141.67 | $141.67 | 210121 |
| 2026-05-13 | 141.14 | $140.55 | 158400 |
| 2026-05-12 | 140.81 | $139.79 | 211400 |
| 2026-05-11 | 140.61 | $139.99 | 136800 |
| 2026-05-08 | 140.26 | $139.86 | 131009 |
| 2026-05-07 | 139.83 | $139.08 | 178435 |
| 2026-05-06 | 139.51 | $139.75 | 140900 |
| 2026-05-05 | 138.86 | $138.08 | 382209 |
| 2026-05-04 | 138.55 | $137.04 | 205000 |
| 2026-05-01 | 138.47 | $137.52 | 152600 |
| 2026-04-30 | 138.17 | $137.03 | 161731 |
| 2026-04-29 | 137.92 | $135.98 | 383040 |
| 2026-04-28 | 137.89 | $136.08 | 168546 |
| 2026-04-27 | 137.78 | $136.79 | 210800 |
| 2026-04-24 | 137.38 | $136.52 | 172911 |
| 2026-04-23 | 136.92 | $135.83 | 276418 |
| 2026-04-22 | 136.52 | $136.44 | 632129 |
| 2026-04-21 | 135.80 | $135.44 | 217109 |
| 2026-04-20 | 135.19 | $136.20 | 407916 |
| 2026-04-17 | 134.16 | $136.32 | 230402 |
| 2026-04-16 | 132.82 | $134.58 | 1.1M |
| 2026-04-15 | 131.71 | $134.30 | 284900 |
| 2026-04-14 | 130.42 | $133.31 | 441025 |
| 2026-04-13 | 129.15 | $131.78 | 181514 |
| 2026-04-10 | 128.06 | $130.35 | 164000 |
| 2026-04-09 | 127.19 | $130.67 | 167109 |
| 2026-04-08 | 126.03 | $130.03 | 227300 |
| 2026-04-07 | 124.83 | $126.88 | 214600 |
| 2026-04-06 | 124.38 | $126.94 | 171000 |
| 2026-04-02 | 123.84 | $126.27 | 1.6M |
| 2026-04-01 | 123.43 | $126.10 | 217700 |
| 2026-03-31 | 123.01 | $125.13 | 349700 |
| 2026-03-30 | 122.84 | $121.63 | 320100 |
| 2026-03-27 | 123.79 | $122.03 | 434200 |
| 2026-03-26 | 124.86 | $124.19 | 260200 |
| 2026-03-25 | 125.51 | $126.30 | 252000 |
| 2026-03-24 | 125.66 | $125.89 | 311900 |
| 2026-03-23 | 126.01 | $126.31 | 327300 |
| 2026-03-20 | 126.34 | $124.96 | 349300 |
| 2026-03-19 | 127.19 | $126.73 | 1.3M |
| 2026-03-18 | 127.70 | $126.95 | 386100 |
| 2026-03-17 | 128.28 | $128.89 | 200700 |
| 2026-03-16 | 128.39 | $128.41 | 329144 |
| 2026-03-13 | 128.70 | $127.08 | 326000 |
| 2026-03-12 | 129.52 | $127.94 | 280300 |
| 2026-03-11 | 130.26 | $129.93 | 237133 |
| 2026-03-10 | 130.55 | $130.17 | 244300 |
| 2026-03-09 | 130.84 | $130.57 | 390137 |
| 2026-03-06 | 131.08 | $129.54 | 406438 |
| 2026-03-05 | 131.70 | $131.27 | 578909 |
| 2026-03-04 | 131.92 | $132.05 | 205700 |
| 2026-03-03 | 131.94 | $131.23 | 707300 |
| 2026-03-02 | 132.24 | $132.31 | 494700 |
| 2026-02-27 | 132.26 | $132.26 | 293200 |
| 2026-02-26 | 132.30 | $133.01 | 290820 |
| 2026-02-25 | 132.12 | $133.46 | 198800 |
| 2026-02-24 | 131.77 | $132.46 | 261944 |
| 2026-02-23 | 131.66 | $131.35 | 293400 |
| 2026-02-20 | 131.89 | $132.81 | 332113 |
| 2026-02-19 | 131.71 | $131.90 | 342300 |
| 2026-02-18 | 131.79 | $132.29 | 361210 |
| 2026-02-17 | 131.77 | $131.40 | 312600 |
| 2026-02-13 | 132.04 | $131.17 | 228517 |
| 2026-02-12 | 132.46 | $131.08 | 265233 |
| 2026-02-11 | 132.99 | $133.29 | 206031 |
| 2026-02-10 | 132.95 | $133.45 | 311205 |
| 2026-02-09 | 132.85 | $133.85 | 181700 |
| 2026-02-06 | 132.60 | $133.25 | 206544 |
| 2026-02-05 | 132.49 | $130.72 | 253812 |
| 2026-02-04 | 133.17 | $132.25 | 340500 |
| 2026-02-03 | 133.51 | $132.75 | 263200 |
| 2026-02-02 | 133.77 | $134.08 | 183900 |
| 2026-01-30 | 133.67 | $133.33 | 194600 |
| 2026-01-29 | 133.77 | $133.85 | 270800 |
| 2026-01-28 | 133.74 | $134.23 | 245820 |
| 2026-01-27 | 133.57 | $134.33 | 165500 |
| 2026-01-26 | 133.33 | $133.93 | 194322 |
| 2026-01-23 | 133.16 | $133.21 | 172335 |
| 2026-01-22 | 133.19 | $133.13 | 350206 |
| 2026-01-21 | 133.25 | $132.43 | 2.4M |
| 2026-01-20 | 133.54 | $131.07 | 408000 |
| 2026-01-16 | 134.32 | $133.82 | 202513 |
| 2026-01-15 | 134.40 | $134.07 | 378401 |
| 2026-01-14 | 134.40 | $133.71 | 301215 |
| 2026-01-13 | 134.51 | $134.46 | 195444 |
| 2026-01-12 | 134.39 | $134.75 | 300027 |
| 2026-01-09 | 134.15 | $134.58 | 299117 |
| 2026-01-08 | 133.89 | $133.79 | 353500 |
| 2026-01-07 | 133.82 | $133.84 | 249620 |
| 2026-01-06 | 133.71 | $134.34 | 757100 |
| 2026-01-05 | 133.41 | $133.38 | 285804 |
| 2026-01-02 | 133.34 | $132.49 | 288612 |
| 2025-12-31 | 133.53 | $132.37 | 147900 |
| 2025-12-30 | 133.78 | $133.42 | 183648 |
| 2025-12-29 | 133.75 | $133.62 | 242200 |
| 2025-12-26 | 133.63 | $134.04 | 124442 |
| 2025-12-24 | 133.35 | $134.04 | 127522 |
| 2025-12-23 | 132.99 | $133.62 | 228400 |
| 2025-12-22 | 132.67 | $133.47 | 184900 |
| 2025-12-19 | 132.33 | $132.56 | 199965 |
| 2025-12-18 | 132.19 | $131.48 | 181300 |
| 2025-12-17 | 132.36 | $130.53 | 210200 |
| 2025-12-16 | 132.86 | $131.82 | 250523 |
| 2025-12-15 | 133.05 | $132.16 | 3.1M |
| 2025-12-12 | 133.16 | $132.41 | 203415 |
| 2025-12-11 | 133.20 | $133.86 | 252100 |
| 2025-12-10 | 132.77 | $133.24 | 247300 |
| 2025-12-09 | 132.44 | $132.39 | 178205 |
| 2025-12-08 | 132.28 | $132.54 | 223800 |
| 2025-12-05 | 132.04 | $132.91 | 150400 |
| 2025-12-04 | 131.61 | $132.50 | 181100 |
| 2025-12-03 | 131.21 | $132.22 | 1.1M |
| 2025-12-02 | 130.81 | $132.01 | 418837 |
| 2025-12-01 | 130.38 | $131.85 | 172504 |
| 2025-11-28 | 129.91 | $132.36 | 102006 |
| 2025-11-26 | 129.18 | $131.63 | 188317 |
| 2025-11-25 | 128.52 | $130.75 | 195500 |
| 2025-11-24 | 128.02 | $129.43 | 270735 |
| 2025-11-21 | 127.83 | $127.68 | 421200 |
| 2025-11-20 | 128.18 | $126.22 | 1.1M |
| 2025-11-19 | 129.08 | $128.06 | 567800 |
| 2025-11-18 | 129.62 | $127.71 | 480100 |
| 2025-11-17 | 130.38 | $128.63 | 460918 |
| 2025-11-14 | 131.03 | $130.04 | 285000 |
| 2025-11-13 | 131.37 | $130.03 | 263200 |
| 2025-11-12 | 131.78 | $132.24 | 329605 |
| 2025-11-11 | 131.58 | $132.16 | 197245 |
| 2025-11-10 | 131.36 | $131.96 | 209956 |
| 2025-11-07 | 131.14 | $130.15 | 235705 |
| 2025-11-06 | 131.45 | $129.78 | 289100 |
| 2025-11-05 | 131.93 | $131.23 | 614405 |
| 2025-11-04 | 132.05 | $130.93 | 422000 |
| 2025-11-03 | 132.29 | $132.39 | 238324 |
| 2025-10-31 | 132.10 | $132.01 | 149100 |
| 2025-10-30 | 131.97 | $131.50 | 236231 |
| 2025-10-29 | 131.96 | $132.85 | 183900 |
| 2025-10-28 | 131.51 | $133.03 | 153645 |
| 2025-10-27 | 130.90 | $132.88 | 234938 |
| 2025-10-24 | 130.19 | $131.43 | 197414 |
| 2025-10-23 | 129.78 | $130.48 | 272816 |
| 2025-10-22 | 129.58 | $129.87 | 200500 |
| 2025-10-21 | 129.53 | $130.56 | 163035 |
| 2025-10-20 | 129.25 | $130.42 | 191851 |
| 2025-10-17 | 128.96 | $129.09 | 175002 |
| 2025-10-16 | 129.02 | $128.28 | 495300 |
| 2025-10-15 | 129.36 | $129.33 | 209538 |
| 2025-10-14 | 129.45 | $128.92 | 187300 |
| 2025-10-13 | 129.68 | $128.92 | 169915 |
| 2025-10-10 | 129.95 | $127.15 | 196843 |
| 2025-10-09 | 130.85 | $130.52 | 183546 |
| 2025-10-08 | 130.86 | $130.88 | 189829 |
| 2025-10-07 | 130.75 | $130.31 | 226910 |
| 2025-10-06 | 130.78 | $130.75 | 200232 |
| 2025-10-03 | 130.67 | $130.66 | 290400 |
| 2025-10-02 | 130.55 | $130.61 | 197600 |
| 2025-10-01 | 130.41 | $130.31 | 181649 |
| 2025-09-30 | 130.31 | $130.28 | 176146 |
| 2025-09-29 | 130.19 | $130.03 | 207655 |
| 2025-09-26 | 130.12 | $129.62 | 166936 |
| 2025-09-25 | 130.14 | $128.73 | 169203 |
| 2025-09-24 | 130.43 | $129.37 | 165001 |
| 2025-09-23 | 130.56 | $130.21 | 210900 |
| 2025-09-22 | 130.43 | $130.92 | 151600 |
| 2025-09-19 | 130.04 | $130.33 | 279144 |
| 2025-09-18 | 129.72 | $129.92 | 164646 |
| 2025-09-17 | 129.44 | $129.31 | 443533 |
| 2025-09-16 | 129.28 | $129.39 | 307000 |
| 2025-09-15 | 129.04 | $129.73 | 205418 |
| 2025-09-12 | 128.63 | $129.19 | 204904 |
| 2025-09-11 | 128.27 | $129.33 | 191700 |
| 2025-09-10 | 127.78 | $127.98 | 2.5M |
| 2025-09-09 | 127.60 | $127.92 | 220435 |
| 2025-09-08 | 127.38 | $127.78 | 255500 |
| 2025-09-05 | 127.15 | $127.29 | 244003 |
| 2025-09-04 | 127.01 | $127.61 | 199100 |
| 2025-09-03 | 126.73 | $126.49 | 523647 |
| 2025-09-02 | 126.74 | $125.93 | 280500 |
| 2025-08-29 | 126.91 | $126.77 | 305549 |
| 2025-08-28 | 126.84 | $127.41 | 197200 |
| 2025-08-27 | 126.54 | $126.98 | 344000 |
| 2025-08-26 | 126.30 | $126.66 | 293500 |
| 2025-08-25 | 126.10 | $126.12 | 199100 |
| 2025-08-22 | 126.01 | $126.68 | 249500 |
| 2025-08-21 | 125.72 | $124.75 | 151600 |
| 2025-08-20 | 125.96 | $125.23 | 248400 |
| 2025-08-19 | 126.10 | $125.49 | 2.4M |
| 2025-08-18 | 126.16 | $126.16 | 397300 |
| 2025-08-15 | 126.02 | $126.17 | 184845 |
| 2025-08-14 | 125.82 | $126.50 | 164200 |
| 2025-08-13 | 125.46 | $126.60 | 172000 |
| 2025-08-12 | 124.98 | $126.04 | 624200 |
| 2025-08-11 | 124.55 | $124.64 | 843613 |
| 2025-08-08 | 124.47 | $125.04 | 237300 |
| 2025-08-07 | 124.24 | $124.15 | 190300 |
| 2025-08-06 | 124.22 | $124.35 | 221003 |
| 2025-08-05 | 124.13 | $123.41 | 173945 |
| 2025-08-04 | 124.30 | $124.06 | 291000 |
| 2025-08-01 | 124.30 | $122.15 | 216600 |
| 2025-07-31 | 124.88 | $124.09 | 249920 |
| 2025-07-30 | 124.96 | $124.37 | 221403 |
| 2025-07-29 | 124.95 | $124.58 | 246328 |
| 2025-07-28 | 124.84 | $124.97 | 178441 |
| 2025-07-25 | 124.58 | $125.03 | 172123 |
| 2025-07-24 | 124.21 | $124.47 | 285344 |
| 2025-07-23 | 123.91 | $124.44 | 233200 |
| 2025-07-22 | 123.54 | $123.44 | 413900 |
| 2025-07-21 | 123.39 | $123.23 | 246900 |
| 2025-07-18 | 123.25 | $123.09 | 991800 |
| 2025-07-17 | 123.10 | $123.04 | 221738 |
| 2025-07-16 | 122.92 | $122.25 | 349524 |
| 2025-07-15 | 122.92 | $121.78 | 389500 |
| 2025-07-14 | 123.05 | $122.53 | 2.1M |
| 2025-07-11 | 122.95 | $122.22 | 236018 |
| 2025-07-10 | 122.90 | $122.86 | 220400 |
| 2025-07-09 | 122.61 | $122.56 | 631100 |
| 2025-07-08 | 122.32 | $121.86 | 214100 |
| 2025-07-07 | 122.17 | $122.09 | 246400 |
| 2025-07-03 | 121.87 | $122.89 | 188600 |
| 2025-07-02 | 121.24 | $121.83 | 181854 |
| 2025-07-01 | 120.77 | $121.46 | 257000 |
| 2025-06-30 | 120.30 | $121.38 | 691400 |
| 2025-06-27 | 119.73 | $120.74 | 192900 |
| 2025-06-26 | 119.22 | $120.01 | 155900 |
| 2025-06-25 | 118.81 | $119.23 | 165807 |
| 2025-06-24 | 118.54 | $119.19 | 170038 |
| 2025-06-23 | 118.21 | $118.31 | 278000 |
| 2025-06-20 | 118.07 | $117.08 | 224715 |
| 2025-06-18 | 118.28 | $117.20 | 300531 |
| 2025-06-17 | 118.48 | $117.24 | 197300 |
| 2025-06-16 | 118.69 | $118.13 | 911600 |
| 2025-06-13 | 118.64 | $116.87 | 229800 |
| 2025-06-12 | 118.95 | $118.49 | 289100 |
| 2025-06-11 | 118.80 | $118.05 | 220017 |
| 2025-06-10 | 118.72 | $118.50 | 182622 |
| 2025-06-09 | 118.45 | $117.96 | 191207 |
| 2025-06-06 | 118.27 | $118.09 | 211048 |
| 2025-06-05 | 117.98 | $116.98 | 300100 |
| 2025-06-04 | 117.94 | $117.35 | 219217 |
| 2025-06-03 | 117.75 | $117.41 | 248600 |
| 2025-06-02 | 117.46 | $116.58 | 223012 |
| 2025-05-30 | 117.34 | $116.00 | 245600 |
| 2025-05-29 | 117.35 | $115.97 | 268500 |
| 2025-05-28 | 117.33 | $115.63 | 225400 |
| 2025-05-27 | 117.37 | $116.22 | 315711 |
| 2025-05-23 | 117.20 | $114.06 | 193302 |
| 2025-05-22 | 117.63 | $114.82 | 225800 |
| 2025-05-21 | 117.87 | $114.83 | 192408 |
| 2025-05-20 | 118.11 | $116.91 | 179200 |
| 2025-05-19 | 117.68 | $117.38 | 257844 |
| 2025-05-16 | 116.96 | $117.24 | 161716 |
| 2025-05-15 | 116.07 | $116.34 | 194208 |
| 2025-05-14 | 115.21 | $115.86 | 177214 |
| 2025-05-13 | 114.28 | $115.87 | 232300 |
| 2025-05-12 | 113.10 | $115.09 | 490300 |
| 2025-05-09 | 111.87 | $111.39 | 243200 |
| 2025-05-08 | 111.50 | $111.62 | 149937 |
| 2025-05-07 | 110.96 | $110.82 | 164200 |
| 2025-05-06 | 110.52 | $110.27 | 219000 |
| 2025-05-05 | 110.14 | $111.08 | 168500 |
| 2025-05-02 | 109.39 | $111.60 | 240200 |
| 2025-05-01 | 108.30 | $109.89 | 199900 |
| 2025-04-30 | 107.50 | $109.24 | 210403 |
| 2025-04-29 | 106.72 | $109.12 | 222737 |
| 2025-04-28 | 105.80 | $108.48 | 206721 |
| 2025-04-25 | 104.90 | $108.29 | 507716 |
| 2025-04-24 | 103.87 | $107.65 | 259829 |
| 2025-04-23 | 102.84 | $105.51 | 255116 |
| 2025-04-22 | 102.28 | $104.01 | 263625 |
| 2025-04-21 | 102.12 | $101.35 | 395410 |
| 2025-04-17 | 102.81 | $103.76 | 303443 |
| 2025-04-16 | 102.91 | $103.39 | 277300 |
| 2025-04-15 | 103.20 | $105.69 | 247400 |
| 2025-04-14 | 102.86 | $105.99 | 271400 |
| 2025-04-11 | 102.39 | $104.94 | 361400 |
| 2025-04-10 | 102.21 | $103.25 | 370313 |
| 2025-04-09 | 102.57 | $106.80 | 413900 |
| 2025-04-08 | 101.95 | $97.68 | 710500 |
| 2025-04-07 | 104.14 | $99.25 | 695900 |
| 2025-04-04 | 106.35 | $99.62 | 560600 |
| 2025-04-03 | 108.98 | $105.86 | 563229 |
| 2025-04-02 | 110.22 | $111.34 | 227799 |
| 2025-04-01 | 110.03 | $110.52 | 179900 |
| 2025-03-31 | 110.06 | $110.08 | 226306 |
| 2025-03-28 | 110.27 | $109.38 | 493800 |
| 2025-03-27 | 110.76 | $111.53 | 207028 |
| 2025-03-26 | 110.70 | $111.86 | 257800 |
| 2025-03-25 | 110.54 | $113.08 | 371812 |
| 2025-03-24 | 109.98 | $113.14 | 236500 |
| 2025-03-21 | 109.32 | $110.97 | 169840 |
| 2025-03-20 | 109.22 | $111.09 | 427947 |
| 2025-03-19 | 109.10 | $111.38 | 219100 |
| 2025-03-18 | 108.91 | $110.24 | 249000 |
| 2025-03-17 | 109.07 | $111.24 | 309322 |
| 2025-03-14 | 109.01 | $110.37 | 203628 |
| 2025-03-13 | 109.25 | $108.02 | 283527 |
| 2025-03-12 | 110.33 | $109.63 | 296810 |
| 2025-03-11 | 111.19 | $109.21 | 395600 |
| 2025-03-10 | 112.41 | $110.27 | 541700 |
| 2025-03-07 | 113.59 | $113.13 | 256831 |
| 2025-03-06 | 114.16 | $112.61 | 236626 |
| 2025-03-05 | 115.04 | $114.63 | 274939 |
| 2025-03-04 | 115.50 | $113.48 | 315511 |
| 2025-03-03 | 116.44 | $114.98 | 266419 |
| 2025-02-28 | 117.12 | $116.99 | 197727 |
| 2025-02-27 | 117.33 | $115.21 | 175400 |
| 2025-02-26 | 118.15 | $116.99 | 194517 |
| 2025-02-25 | 118.59 | $116.93 | 243500 |
| 2025-02-24 | 119.15 | $117.32 | 252948 |
| 2025-02-21 | 119.71 | $117.84 | 231611 |
| 2025-02-20 | 120.21 | $119.81 | 243731 |
| 2025-02-19 | 120.19 | $120.45 | 215357 |
| 2025-02-18 | 119.95 | $120.28 | 208414 |
| 2025-02-14 | 119.71 | $119.97 | 159407 |
| 2025-02-13 | 119.49 | $120.01 | 166500 |
| 2025-02-12 | 119.21 | $118.62 | 177152 |
| 2025-02-11 | 119.29 | $119.12 | 166429 |
| 2025-02-10 | 119.23 | $119.20 | 224424 |
| 2025-02-07 | 119.12 | $118.46 | 791700 |
| 2025-02-06 | 119.21 | $119.38 | 275028 |
| 2025-02-05 | 119.02 | $119.06 | 212328 |
| 2025-02-04 | 118.88 | $118.35 | 363733 |
| 2025-02-03 | 118.92 | $117.85 | 266900 |
| 2025-01-31 | 119.12 | $118.55 | 252147 |
| 2025-01-30 | 119.14 | $119.23 | 191900 |
| 2025-01-29 | 118.92 | $118.69 | 240600 |
| 2025-01-28 | 118.82 | $119.17 | 483929 |
| 2025-01-27 | 118.54 | $118.23 | 249728 |
| 2025-01-24 | 118.48 | $119.75 | 216829 |
| 2025-01-23 | 117.92 | $120.01 | 436900 |
| 2025-01-22 | 117.15 | $119.44 | 388900 |
| 2025-01-21 | 116.38 | $118.77 | 353038 |
| 2025-01-17 | 115.67 | $117.63 | 223100 |
| 2025-01-16 | 115.16 | $116.72 | 186412 |
| 2025-01-15 | 114.85 | $116.78 | 176300 |
| 2025-01-14 | 114.47 | $114.80 | 196800 |
| 2025-01-13 | 114.65 | $114.49 | 222106 |
| 2025-01-10 | 114.98 | $114.26 | 297310 |
| 2025-01-08 | 115.48 | $116.01 | 168328 |
| 2025-01-07 | 115.55 | $115.77 | 192522 |
| 2025-01-06 | 115.72 | $117.08 | 212104 |
| 2025-01-03 | 115.53 | $116.37 | 218102 |
| 2025-01-02 | 115.55 | $115.05 | 272900 |
| 2024-12-31 | 116.00 | $115.18 | 284100 |
| 2024-12-30 | 116.52 | $115.60 | 645100 |
| 2024-12-27 | 117.04 | $116.91 | 193146 |
| 2024-12-26 | 117.26 | $118.08 | 144800 |
| 2024-12-24 | 117.18 | $117.98 | 154300 |
| 2024-12-23 | 117.11 | $116.88 | 199941 |
| 2024-12-20 | 117.39 | $116.70 | 205300 |
| 2024-12-19 | 117.79 | $115.30 | 298921 |
| 2024-12-18 | 118.73 | $115.28 | 217231 |
| 2024-12-17 | 119.87 | $118.87 | 198200 |
| 2024-12-16 | 120.12 | $119.51 | 160948 |
| 2024-12-13 | 120.21 | $119.24 | 145815 |
| 2024-12-12 | 120.40 | $119.46 | 628411 |
| 2024-12-11 | 120.54 | $120.01 | 167000 |
| 2024-12-10 | 120.51 | $119.21 | 168119 |
| 2024-12-09 | 120.72 | $119.78 | 195830 |
| 2024-12-06 | 120.76 | $120.68 | 211100 |
| 2024-12-05 | 120.51 | $120.45 | 183000 |
| 2024-12-04 | 120.25 | $120.71 | 253900 |
| 2024-12-03 | 119.84 | $119.89 | 170800 |
| 2024-12-02 | 119.56 | $119.78 | 211600 |
| 2024-11-29 | 119.24 | $119.60 | 85700 |
| 2024-11-27 | 118.89 | $119.01 | 159849 |
| 2024-11-26 | 118.63 | $119.38 | 227037 |
| 2024-11-25 | 118.18 | $118.73 | 211700 |
| 2024-11-22 | 117.81 | $118.17 | 151900 |
| 2024-11-21 | 117.53 | $117.73 | 224245 |
| 2024-11-20 | 117.31 | $116.82 | 477900 |
| 2024-11-19 | 117.31 | $116.64 | 170838 |
| 2024-11-18 | 117.36 | $116.26 | 198200 |
| 2024-11-15 | 117.52 | $115.83 | 851000 |
| 2024-11-14 | 117.83 | $117.38 | 225900 |
| 2024-11-13 | 117.70 | $118.17 | 159018 |
| 2024-11-12 | 117.27 | $118.14 | 166236 |
| 2024-11-11 | 116.73 | $118.46 | 156900 |
| 2024-11-08 | 115.95 | $118.27 | 194627 |
| 2024-11-07 | 115.05 | $117.74 | 176800 |
| 2024-11-06 | 114.12 | $116.79 | 230718 |
| 2024-11-05 | 113.27 | $113.77 | 285343 |
| 2024-11-04 | 113.20 | $112.33 | 201651 |
| 2024-11-01 | 113.56 | $112.54 | 170922 |
| 2024-10-31 | 113.94 | $112.01 | 171800 |
| 2024-10-30 | 114.57 | $114.14 | 166000 |
| 2024-10-29 | 114.65 | $114.39 | 222740 |
| 2024-10-28 | 114.66 | $114.28 | 150300 |
| 2024-10-25 | 114.70 | $113.81 | 228000 |
| 2024-10-24 | 114.89 | $113.83 | 149423 |
| 2024-10-23 | 115.10 | $113.66 | 160100 |
| 2024-10-22 | 115.39 | $114.67 | 193400 |
| 2024-10-21 | 115.40 | $114.95 | 798300 |
| 2024-10-18 | 115.31 | $115.31 | 171500 |
| 2024-10-17 | 115.06 | $114.96 | 370600 |
| 2024-10-16 | 114.85 | $114.98 | 146900 |
| 2024-10-15 | 114.57 | $114.51 | 146528 |
| 2024-10-14 | 114.36 | $115.30 | 154823 |
| 2024-10-11 | 113.83 | $114.34 | 119102 |
| 2024-10-10 | 113.47 | $113.48 | 130201 |
| 2024-10-09 | 113.28 | $113.75 | 146486 |
| 2024-10-08 | 112.96 | $112.92 | 147231 |
| 2024-10-07 | 112.81 | $111.85 | 168600 |
| 2024-10-04 | 112.96 | $112.89 | 155024 |
| 2024-10-03 | 112.79 | $111.84 | 140022 |
| 2024-10-02 | 112.90 | $112.08 | 165746 |
| 2024-10-01 | 112.94 | $111.92 | 295500 |
| 2024-09-30 | 113.03 | $112.94 | 264700 |
| 2024-09-27 | 112.78 | $112.55 | 298900 |
| 2024-09-26 | 112.59 | $112.69 | 143630 |
| 2024-09-25 | 112.29 | $112.16 | 164900 |
| 2024-09-24 | 112.06 | $112.30 | 214300 |
| 2024-09-23 | 111.73 | $112.44 | 165300 |
| 2024-09-20 | 111.26 | $112.07 | 158400 |
| 2024-09-19 | 110.79 | $112.30 | 159734 |
| 2024-09-18 | 110.13 | $110.36 | 153346 |
| 2024-09-17 | 109.93 | $110.76 | 209707 |
| 2024-09-16 | 109.55 | $110.61 | 218400 |
| 2024-09-13 | 109.12 | $110.44 | 143300 |
| 2024-09-12 | 108.65 | $109.67 | 116146 |
| 2024-09-11 | 108.32 | $108.63 | 168500 |
| 2024-09-10 | 108.25 | $107.61 | 136841 |
| 2024-09-09 | 108.48 | $107.26 | 163700 |
| 2024-09-06 | 108.87 | $106.22 | 312526 |
| 2024-09-05 | 109.68 | $107.88 | 148000 |
| 2024-09-04 | 110.12 | $108.32 | 288537 |
| 2024-09-03 | 110.50 | $108.60 | 298300 |
| 2024-08-30 | 110.86 | $110.96 | 114235 |
| 2024-08-29 | 110.53 | $109.96 | 164400 |
| 2024-08-28 | 110.42 | $109.88 | 143100 |
| 2024-08-27 | 110.30 | $110.47 | 187444 |
| 2024-08-26 | 109.94 | $110.29 | 327412 |
| 2024-08-23 | 109.54 | $110.62 | 158000 |
| 2024-08-22 | 108.93 | $109.42 | 352305 |
| 2024-08-21 | 108.56 | $110.23 | 113300 |
| 2024-08-20 | 107.83 | $109.62 | 146100 |
| 2024-08-19 | 107.13 | $109.85 | 149900 |
| 2024-08-16 | 106.20 | $108.84 | 169672 |
| 2024-08-15 | 105.39 | $108.62 | 160615 |
| 2024-08-14 | 104.47 | $106.86 | 156800 |
| 2024-08-13 | 103.94 | $106.48 | 145013 |
| 2024-08-12 | 103.42 | $104.80 | 188300 |
| 2024-08-09 | 103.34 | $104.89 | 139700 |
| 2024-08-08 | 103.25 | $104.34 | 190457 |
| 2024-08-07 | 103.34 | $101.99 | 181704 |
| 2024-08-06 | 104.22 | $102.73 | 256017 |
| 2024-08-05 | 105.08 | $101.72 | 308319 |
| 2024-08-02 | 106.46 | $104.73 | 260744 |
| 2024-08-01 | 107.21 | $106.82 | 291426 |
| 2024-07-31 | 107.46 | $108.34 | 210204 |
| 2024-07-30 | 107.29 | $106.99 | 262900 |
| 2024-07-29 | 107.52 | $107.34 | 163500 |
| 2024-07-26 | 107.69 | $107.29 | 224236 |
| 2024-07-25 | 107.92 | $105.93 | 165733 |
| 2024-07-24 | 108.63 | $106.27 | 187400 |
| 2024-07-23 | 109.38 | $108.79 | 366440 |
| 2024-07-22 | 109.49 | $109.06 | 212311 |
| 2024-07-19 | 109.52 | $107.81 | 120100 |
| 2024-07-18 | 109.94 | $108.45 | 466409 |
| 2024-07-17 | 110.24 | $109.40 | 214600 |
| 2024-07-16 | 110.28 | $110.94 | 216207 |
| 2024-07-15 | 109.83 | $110.09 | 181746 |
| 2024-07-12 | 109.52 | $109.80 | 173225 |
| 2024-07-11 | 109.22 | $109.09 | 174050 |
| 2024-07-10 | 109.06 | $109.72 | 166350 |
| 2024-07-09 | 108.64 | $108.79 | 176503 |
| 2024-07-08 | 108.42 | $108.69 | 137000 |
| 2024-07-05 | 108.16 | $108.52 | 118200 |
| 2024-07-03 | 107.88 | $107.90 | 112900 |
| 2024-07-02 | 107.72 | $107.58 | 200100 |
| 2024-07-01 | 107.62 | $106.95 | 185400 |
| 2024-06-28 | 107.68 | $106.95 | 156314 |
| 2024-06-27 | 107.74 | $107.32 | 305900 |
| 2024-06-26 | 107.67 | $107.12 | 206500 |
| 2024-06-25 | 107.63 | $107.07 | 198744 |
| 2024-06-24 | 107.59 | $106.70 | 383324 |
| 2024-06-21 | 107.63 | $107.31 | 211500 |
| 2024-06-20 | 107.46 | $107.47 | 316800 |
| 2024-06-18 | 107.19 | $107.78 | 168300 |
| 2024-06-17 | 106.74 | $107.42 | 370200 |
| 2024-06-14 | 106.28 | $106.45 | 160535 |
| 2024-06-13 | 106.02 | $106.48 | 129845 |
| 2024-06-12 | 105.67 | $106.41 | 168516 |
| 2024-06-11 | 105.25 | $105.43 | 195011 |
| 2024-06-10 | 105.04 | $105.25 | 137211 |
| 2024-06-07 | 104.82 | $104.76 | 268226 |
| 2024-06-06 | 104.70 | $104.87 | 176000 |
| 2024-06-05 | 104.51 | $104.98 | 212312 |
| 2024-06-04 | 104.23 | $103.77 | 208141 |
| 2024-06-03 | 104.26 | $103.67 | 149230 |
| 2024-05-31 | 104.32 | $103.71 | 212148 |
| 2024-05-30 | 104.37 | $102.89 | 167403 |
| 2024-05-29 | 104.67 | $103.47 | 154317 |
| 2024-05-28 | 104.84 | $104.26 | 170300 |
| 2024-05-24 | 104.78 | $104.35 | 236309 |
| 2024-05-23 | 104.66 | $103.60 | 155206 |
| 2024-05-22 | 104.73 | $104.30 | 161627 |
| 2024-05-21 | 104.57 | $104.64 | 182200 |
| 2024-05-20 | 104.25 | $104.50 | 184300 |
| 2024-05-17 | 103.88 | $104.26 | 213701 |
| 2024-05-16 | 103.49 | $104.12 | 241919 |
| 2024-05-15 | 103.05 | $104.42 | 241500 |
| 2024-05-14 | 102.40 | $103.14 | 224500 |
| 2024-05-13 | 102.00 | $102.63 | 155549 |
| 2024-05-10 | 101.66 | $102.80 | 284628 |
| 2024-05-09 | 101.19 | $102.57 | 459503 |
| 2024-05-08 | 100.69 | $101.91 | 190422 |
| 2024-05-07 | 100.29 | $101.91 | 178700 |
| 2024-05-06 | 99.80 | $101.96 | 182415 |
| 2024-05-03 | 99.20 | $100.82 | 214329 |
| 2024-05-02 | 98.83 | $99.64 | 198838 |
| 2024-05-01 | 98.78 | $98.69 | 218217 |
| 2024-04-30 | 99.03 | $99.08 | 163900 |
| 2024-04-29 | 99.22 | $100.68 | 175111 |
| 2024-04-26 | 98.96 | $100.38 | 163849 |
| 2024-04-25 | 98.76 | $99.51 | 178037 |
| 2024-04-24 | 98.80 | $100.05 | 248018 |
| 2024-04-23 | 98.71 | $99.96 | 251700 |
| 2024-04-22 | 98.64 | $98.87 | 987461 |
| 2024-04-19 | 98.92 | $98.05 | 190000 |
| 2024-04-18 | 99.55 | $98.84 | 322941 |
| 2024-04-17 | 100.08 | $98.90 | 297700 |
| 2024-04-16 | 100.72 | $99.51 | 281600 |
| 2024-04-15 | 101.32 | $99.71 | 202400 |
| 2024-04-12 | 102.00 | $100.88 | 229100 |
| 2024-04-11 | 102.45 | $102.34 | 222712 |
| 2024-04-10 | 102.55 | $101.63 | 265500 |
| 2024-04-09 | 102.88 | $102.76 | 338500 |
| 2024-04-08 | 102.93 | $102.66 | 2.8M |
| 2024-04-05 | 103.02 | $102.72 | 756348 |
| 2024-04-04 | 103.10 | $101.65 | 208500 |
| 2024-04-03 | 103.53 | $102.94 | 2.4M |
| 2024-04-02 | 103.64 | $102.76 | 712622 |
| 2024-04-01 | 103.81 | $103.51 | 196837 |
| 2024-03-28 | 103.77 | $103.79 | 205726 |
| 2024-03-27 | 103.62 | $103.80 | 224000 |
| 2024-03-26 | 103.41 | $102.83 | 335000 |
| 2024-03-25 | 103.46 | $103.02 | 216205 |
| 2024-03-22 | 103.43 | $103.44 | 231900 |
| 2024-03-21 | 103.25 | $103.91 | 216100 |
| 2024-03-20 | 102.86 | $103.48 | 221100 |
| 2024-03-19 | 102.51 | $102.59 | 285900 |
| 2024-03-18 | 102.35 | $101.99 | 279006 |
| 2024-03-15 | 102.33 | $101.45 | 219520 |
| 2024-03-14 | 102.45 | $102.06 | 184500 |
| 2024-03-13 | 102.40 | $102.44 | 184400 |
| 2024-03-12 | 102.19 | $102.51 | 179300 |
| 2024-03-11 | 101.90 | $101.42 | 199500 |
| 2024-03-08 | 101.88 | $101.59 | 217034 |
| 2024-03-07 | 101.77 | $102.30 | 179042 |
| 2024-03-06 | 101.40 | $101.14 | 196900 |
| 2024-03-05 | 101.30 | $100.54 | 303600 |
| 2024-03-04 | 101.34 | $101.50 | 357800 |
| 2024-03-01 | 101.07 | $101.56 | 238700 |
| 2024-02-29 | 100.70 | $100.75 | 264500 |
| 2024-02-28 | 100.49 | $100.28 | 240500 |
| 2024-02-27 | 100.37 | $100.40 | 306600 |
| 2024-02-26 | 100.16 | $100.17 | 213142 |
| 2024-02-23 | 99.96 | $100.47 | 269800 |
| 2024-02-22 | 99.60 | $100.47 | 211609 |
| 2024-02-21 | 99.14 | $98.40 | 394400 |
| 2024-02-20 | 99.22 | $98.37 | 324701 |
| 2024-02-16 | 99.32 | $98.78 | 220400 |
| 2024-02-15 | 99.28 | $99.34 | 230001 |
| 2024-02-14 | 99.05 | $98.73 | 206200 |
| 2024-02-13 | 98.93 | $97.85 | 217400 |
| 2024-02-12 | 99.04 | $99.17 | 259720 |
| 2024-02-09 | 98.74 | $99.25 | 193800 |
| 2024-02-08 | 98.33 | $98.63 | 233730 |
| 2024-02-07 | 98.00 | $98.50 | 253226 |
| 2024-02-06 | 97.62 | $97.67 | 234400 |
| 2024-02-05 | 97.40 | $97.48 | 214210 |
| 2024-02-02 | 97.18 | $97.86 | 278000 |
| 2024-02-01 | 96.77 | $96.84 | 231518 |
| 2024-01-31 | 96.58 | $95.61 | 245600 |
| 2024-01-30 | 96.72 | $97.11 | 308930 |
| 2024-01-29 | 96.39 | $97.04 | 239300 |
| 2024-01-26 | 96.00 | $96.31 | 193636 |
| 2024-01-25 | 95.74 | $96.34 | 419700 |
| 2024-01-24 | 95.40 | $95.79 | 213700 |
| 2024-01-23 | 95.15 | $95.84 | 206200 |
| 2024-01-22 | 94.81 | $95.72 | 254742 |
| 2024-01-19 | 94.43 | $95.34 | 528049 |
| 2024-01-18 | 94.07 | $94.27 | 205239 |
| 2024-01-17 | 93.96 | $93.46 | 261138 |
| 2024-01-16 | 94.08 | $93.96 | 340700 |
| 2024-01-12 | 94.06 | $94.22 | 224700 |
| 2024-01-11 | 93.94 | $94.17 | 354800 |
| 2024-01-10 | 93.80 | $94.19 | 275500 |
| 2024-01-09 | 93.62 | $93.61 | 249546 |
| 2024-01-08 | 93.57 | $93.74 | 293044 |
| 2024-01-05 | 93.45 | $92.37 | 344700 |
| 2024-01-04 | 93.74 | $92.24 | 309536 |
| 2024-01-03 | 94.11 | $92.54 | 430024 |
| 2024-01-02 | 94.46 | $93.33 | 1.0M |
| 2023-12-29 | 94.61 | $93.81 | 314806 |
| 2023-12-28 | 94.62 | $94.09 | 480528 |
| 2023-12-27 | 94.52 | $94.01 | 252702 |
| 2023-12-26 | 94.40 | $93.85 | 166100 |
| 2023-12-22 | 94.28 | $93.89 | 407000 |
| 2023-12-21 | 94.09 | $93.69 | 481711 |
| 2023-12-20 | 93.90 | $92.83 | 307229 |
| 2023-12-19 | 93.91 | $94.15 | 302505 |
| 2023-12-18 | 93.48 | $93.54 | 300119 |
| 2023-12-15 | 93.11 | $93.06 | 228115 |
| 2023-12-14 | 92.79 | $93.34 | 217600 |
| 2023-12-13 | 92.29 | $93.10 | 245045 |
| 2023-12-12 | 91.72 | $91.83 | 168800 |
| 2023-12-11 | 91.41 | $91.32 | 207600 |
| 2023-12-08 | 91.18 | $90.88 | 265100 |
| 2023-12-07 | 91.00 | $90.52 | 187448 |
| 2023-12-06 | 90.89 | $89.81 | 276431 |
| 2023-12-05 | 90.95 | $90.13 | 363300 |
| 2023-12-04 | 90.89 | $90.13 | 213628 |
| 2023-12-01 | 90.80 | $90.50 | 351827 |
| 2023-11-30 | 90.54 | $89.81 | 280100 |
| 2023-11-29 | 90.42 | $89.43 | 201200 |
| 2023-11-28 | 90.37 | $89.48 | 414000 |
| 2023-11-27 | 90.26 | $89.55 | 177313 |
| 2023-11-24 | 90.08 | $89.67 | 77700 |
| 2023-11-22 | 89.79 | $89.59 | 187637 |
| 2023-11-21 | 89.43 | $89.20 | 293301 |
| 2023-11-20 | 89.09 | $89.38 | 240000 |
| 2023-11-17 | 88.59 | $88.75 | 295445 |
| 2023-11-16 | 88.15 | $88.53 | 497936 |
| 2023-11-15 | 87.67 | $88.61 | 199125 |
| 2023-11-14 | 87.03 | $88.49 | 932749 |
| 2023-11-13 | 86.28 | $86.84 | 243407 |
| 2023-11-10 | 85.86 | $86.95 | 166102 |
| 2023-11-09 | 85.31 | $85.52 | 234500 |
| 2023-11-08 | 85.09 | $86.17 | 822500 |
| 2023-11-07 | 84.60 | $86.21 | 196246 |
| 2023-11-06 | 83.99 | $85.89 | 189142 |
| 2023-11-03 | 83.35 | $85.76 | 239000 |
| 2023-11-02 | 82.61 | $84.82 | 308008 |
| 2023-11-01 | 82.02 | $83.28 | 224400 |
| 2023-10-31 | 81.80 | $82.43 | 1.3M |
| 2023-10-30 | 81.83 | $81.88 | 253100 |
| 2023-10-27 | 82.05 | $80.97 | 331200 |
| 2023-10-26 | 82.62 | $81.35 | 1.7M |
| 2023-10-25 | 83.22 | $82.28 | 219200 |
| 2023-10-24 | 83.66 | $83.32 | 278500 |
| 2023-10-23 | 83.88 | $82.85 | 250307 |
| 2023-10-20 | 84.31 | $82.97 | 557601 |
| 2023-10-19 | 84.79 | $83.99 | 299823 |
| 2023-10-18 | 85.07 | $84.86 | 266921 |
| 2023-10-17 | 85.13 | $85.97 | 199414 |
| 2023-10-16 | 84.86 | $85.84 | 554205 |
| 2023-10-13 | 84.57 | $84.93 | 160000 |
| 2023-10-12 | 84.52 | $85.30 | 189037 |
| 2023-10-11 | 84.34 | $85.96 | 192800 |
| 2023-10-10 | 83.93 | $85.52 | 511211 |
| 2023-10-09 | 83.57 | $85.11 | 200430 |
| 2023-10-06 | 83.29 | $84.51 | 223900 |
| 2023-10-05 | 83.16 | $83.54 | 242700 |
| 2023-10-04 | 83.32 | $83.63 | 217720 |
| 2023-10-03 | 83.51 | $83.00 | 506715 |
| 2023-10-02 | 83.96 | $84.20 | 298316 |
| 2023-09-29 | 84.15 | $84.23 | 323126 |
| 2023-09-28 | 84.39 | $84.45 | 218505 |
| 2023-09-27 | 84.64 | $83.93 | 706338 |
| 2023-09-26 | 85.12 | $83.87 | 638306 |
| 2023-09-25 | 85.73 | $85.09 | 621744 |
| 2023-09-22 | 86.11 | $85.03 | 201849 |
| 2023-09-21 | 86.60 | $85.14 | 381314 |
| 2023-09-20 | 87.17 | $86.49 | 182300 |
| 2023-09-19 | 87.45 | $87.18 | 149201 |
| 2023-09-18 | 87.56 | $87.30 | 265700 |
| 2023-09-15 | 87.66 | $87.22 | 178500 |
| 2023-09-14 | 87.81 | $88.31 | 293500 |
| 2023-09-13 | 87.65 | $87.56 | 200100 |
| 2023-09-12 | 87.69 | $87.53 | 273900 |
| 2023-09-11 | 87.75 | $88.07 | 238300 |
| 2023-09-08 | 87.65 | $87.58 | 148600 |
| 2023-09-07 | 87.69 | $87.43 | 176449 |
| 2023-09-06 | 87.78 | $87.65 | 189900 |
| 2023-09-05 | 87.82 | $88.18 | 194321 |
| 2023-09-01 | 87.70 | $88.72 | 254300 |
| 2023-08-31 | 87.38 | $88.57 | 153500 |
| 2023-08-30 | 87.05 | $88.73 | 149829 |
| 2023-08-29 | 86.60 | $88.35 | 214225 |
| 2023-08-28 | 86.17 | $87.11 | 842700 |
| 2023-08-25 | 86.06 | $86.58 | 172100 |
| 2023-08-24 | 86.11 | $86.11 | 206600 |
| 2023-08-23 | 86.32 | $87.20 | 184700 |
| 2023-08-22 | 86.26 | $86.30 | 202000 |
| 2023-08-21 | 86.47 | $86.56 | 296125 |
| 2023-08-18 | 86.66 | $86.08 | 201534 |
| 2023-08-17 | 87.06 | $85.96 | 222446 |
| 2023-08-16 | 87.59 | $86.77 | 203400 |
| 2023-08-15 | 87.99 | $87.43 | 257615 |
| 2023-08-14 | 88.26 | $88.36 | 172039 |
| 2023-08-11 | 88.31 | $87.90 | 157407 |
| 2023-08-10 | 88.51 | $87.98 | 230402 |
| 2023-08-09 | 88.74 | $87.95 | 223910 |
| 2023-08-08 | 89.01 | $88.48 | 389300 |
| 2023-08-07 | 89.18 | $88.85 | 210541 |
| 2023-08-04 | 89.26 | $87.99 | 266519 |
| 2023-08-03 | 89.62 | $88.49 | 527906 |
| 2023-08-02 | 89.89 | $88.73 | 223500 |
| 2023-08-01 | 90.13 | $89.77 | 210000 |
| 2023-07-31 | 90.08 | $90.06 | 1.1M |
| 2023-07-28 | 89.91 | $89.85 | 316600 |
| 2023-07-27 | 89.76 | $89.13 | 189216 |
| 2023-07-26 | 89.78 | $89.58 | 209500 |
| 2023-07-25 | 89.64 | $89.59 | 184548 |
| 2023-07-24 | 89.46 | $89.30 | 203313 |
| 2023-07-21 | 89.31 | $89.03 | 177646 |
| 2023-07-20 | 89.19 | $88.95 | 327750 |
| 2023-07-19 | 89.05 | $89.47 | 453800 |
| 2023-07-18 | 88.70 | $89.28 | 207945 |
| 2023-07-17 | 88.32 | $88.68 | 385400 |
| 2023-07-14 | 88.03 | $88.32 | 178100 |
| 2023-07-13 | 87.77 | $88.41 | 334300 |
| 2023-07-12 | 87.42 | $87.78 | 180700 |
| 2023-07-11 | 87.17 | $87.26 | 299800 |
| 2023-07-10 | 87.02 | $86.63 | 283700 |
| 2023-07-07 | 87.03 | $86.23 | 129600 |
| 2023-07-06 | 87.15 | $86.49 | 201700 |
| 2023-07-05 | 87.20 | $87.11 | 260317 |
| 2023-07-03 | 87.05 | $87.36 | 183700 |
| 2023-06-30 | 86.78 | $87.30 | 264400 |
| 2023-06-29 | 86.45 | $86.27 | 154600 |
| 2023-06-28 | 86.35 | $85.91 | 286627 |
| 2023-06-27 | 86.34 | $85.97 | 240945 |
| 2023-06-26 | 86.29 | $84.93 | 181700 |
| 2023-06-23 | 86.54 | $85.46 | 163300 |
| 2023-06-22 | 86.66 | $86.15 | 292900 |
| 2023-06-21 | 86.57 | $85.81 | 799500 |
| 2023-06-20 | 86.55 | $86.13 | 214200 |
| 2023-06-16 | 86.40 | $86.66 | 191109 |
| 2023-06-15 | 86.02 | $86.93 | 221300 |
| 2023-06-14 | 85.46 | $85.82 | 172080 |
| 2023-06-13 | 85.11 | $85.84 | 230500 |
| 2023-06-12 | 84.65 | $85.25 | 222500 |
| 2023-06-09 | 84.27 | $84.44 | 200130 |
| 2023-06-08 | 84.05 | $84.35 | 193700 |
| 2023-06-07 | 83.80 | $83.89 | 202821 |
| 2023-06-06 | 83.63 | $84.14 | 256000 |
| 2023-06-05 | 83.32 | $84.01 | 271684 |
| 2023-06-02 | 82.99 | $84.17 | 210833 |
| 2023-06-01 | 82.52 | $82.88 | 225000 |
| 2023-05-31 | 82.35 | $82.23 | 326700 |
| 2023-05-30 | 82.35 | $82.73 | 554528 |
| 2023-05-26 | 82.19 | $82.72 | 166417 |
| 2023-05-25 | 81.99 | $81.77 | 208930 |
| 2023-05-24 | 82.04 | $81.17 | 326925 |
| 2023-05-23 | 82.29 | $81.76 | 324600 |
| 2023-05-22 | 82.40 | $82.70 | 269118 |
| 2023-05-19 | 82.24 | $82.72 | 269100 |
| 2023-05-18 | 82.02 | $82.90 | 350100 |
| 2023-05-17 | 81.70 | $82.10 | 560528 |
| 2023-05-16 | 81.56 | $81.21 | 416800 |
| 2023-05-15 | 81.67 | $81.81 | 320105 |
| 2023-05-12 | 81.61 | $81.56 | 233412 |
| 2023-05-11 | 81.61 | $81.66 | 663700 |
| 2023-05-10 | 81.57 | $81.74 | 195243 |
| 2023-05-09 | 81.51 | $81.40 | 217000 |
| 2023-05-08 | 81.53 | $81.67 | 189800 |
| 2023-05-05 | 81.47 | $81.65 | 139700 |
| 2023-05-04 | 81.40 | $80.24 | 203349 |
| 2023-05-03 | 81.75 | $80.86 | 215700 |
| 2023-05-02 | 81.99 | $81.40 | 281200 |
| 2023-05-01 | 82.09 | $82.35 | 425700 |
| 2023-04-28 | 81.91 | $82.35 | 206500 |
| 2023-04-27 | 81.68 | $81.69 | 283300 |
| 2023-04-26 | 81.61 | $80.19 | 274637 |
| 2023-04-25 | 81.99 | $80.53 | 212104 |
| 2023-04-24 | 82.33 | $81.80 | 172900 |
| 2023-04-21 | 82.33 | $81.70 | 385100 |
| 2023-04-20 | 82.35 | $81.66 | 252200 |
| 2023-04-19 | 82.37 | $82.04 | 250014 |
| 2023-04-18 | 82.26 | $82.13 | 461100 |
| 2023-04-17 | 82.08 | $82.05 | 218300 |
| 2023-04-14 | 81.87 | $81.77 | 190246 |
| 2023-04-13 | 81.69 | $81.98 | 250400 |
| 2023-04-12 | 81.40 | $81.00 | 287200 |
| 2023-04-11 | 81.33 | $81.34 | 214408 |
| 2023-04-10 | 81.13 | $81.26 | 242900 |
| 2023-04-06 | 80.89 | $81.10 | 218800 |
| 2023-04-05 | 80.65 | $80.83 | 196826 |
| 2023-04-04 | 80.42 | $80.99 | 291400 |
| 2023-04-03 | 80.09 | $81.57 | 274543 |
| 2023-03-31 | 79.49 | $81.22 | 414600 |
| 2023-03-30 | 78.87 | $80.07 | 234437 |
| 2023-03-29 | 78.48 | $79.62 | 395500 |
| 2023-03-28 | 78.15 | $78.57 | 1.1M |
| 2023-03-27 | 78.08 | $78.66 | 222825 |
| 2023-03-24 | 77.98 | $78.74 | 282700 |
| 2023-03-23 | 77.83 | $78.22 | 203200 |
| 2023-03-22 | 77.83 | $78.12 | 303147 |
| 2023-03-21 | 77.87 | $79.47 | 235300 |
| 2023-03-20 | 77.49 | $78.50 | 232000 |
| 2023-03-17 | 77.36 | $77.74 | 218400 |
| 2023-03-16 | 77.45 | $78.62 | 336411 |
| 2023-03-15 | 77.30 | $77.35 | 348202 |
| 2023-03-14 | 77.53 | $77.88 | 317700 |
| 2023-03-13 | 77.67 | $76.69 | 390622 |
| 2023-03-10 | 78.22 | $76.83 | 304500 |
| 2023-03-09 | 78.86 | $77.98 | 211005 |
| 2023-03-08 | 79.29 | $79.42 | 275504 |
| 2023-03-07 | 79.36 | $79.28 | 273030 |
| 2023-03-06 | 79.50 | $80.42 | 255010 |
| 2023-03-03 | 79.31 | $80.40 | 228100 |
| 2023-03-02 | 79.10 | $79.22 | 238814 |
| 2023-03-01 | 79.22 | $78.60 | 228921 |
| 2023-02-28 | 79.57 | $78.83 | 256929 |
| 2023-02-27 | 79.93 | $79.16 | 261618 |
| 2023-02-24 | 80.27 | $78.96 | 259500 |
| 2023-02-23 | 80.75 | $79.86 | 231700 |
| 2023-02-22 | 81.04 | $79.44 | 349100 |
| 2023-02-21 | 81.52 | $79.49 | 319346 |
| 2023-02-17 | 82.09 | $81.05 | 300100 |
| 2023-02-16 | 82.27 | $81.23 | 363400 |
| 2023-02-15 | 82.42 | $82.23 | 451833 |
| 2023-02-14 | 82.27 | $81.95 | 558719 |
| 2023-02-13 | 82.16 | $82.00 | 276508 |
| 2023-02-10 | 81.99 | $81.06 | 198000 |
| 2023-02-09 | 82.07 | $80.78 | 216400 |
| 2023-02-08 | 82.23 | $81.38 | 421737 |
| 2023-02-07 | 82.21 | $82.26 | 256011 |
| 2023-02-06 | 81.89 | $81.29 | 298736 |
| 2023-02-03 | 81.78 | $81.81 | 292200 |
| 2023-02-02 | 81.47 | $82.67 | 570500 |
| 2023-02-01 | 80.79 | $81.48 | 654100 |
| 2023-01-31 | 80.32 | $80.67 | 273100 |
| 2023-01-30 | 80.00 | $79.51 | 371249 |
| 2023-01-27 | 79.95 | $80.48 | 223800 |
| 2023-01-26 | 79.57 | $80.36 | 276710 |
| 2023-01-25 | 79.14 | $79.52 | 222000 |
| 2023-01-24 | 78.87 | $79.45 | 630400 |
| 2023-01-23 | 78.55 | $79.51 | 305250 |
| 2023-01-20 | 78.13 | $78.59 | 285400 |
| 2023-01-19 | 77.91 | $77.22 | 281300 |
| 2023-01-18 | 78.07 | $77.79 | 338600 |
| 2023-01-17 | 78.08 | $78.98 | 290400 |
| 2023-01-13 | 77.72 | $79.09 | 295400 |
| 2023-01-12 | 77.23 | $78.81 | 358408 |
| 2023-01-11 | 76.73 | $78.62 | 476500 |
| 2023-01-10 | 76.18 | $77.62 | 247548 |
| 2023-01-09 | 75.84 | $77.09 | 356113 |
| 2023-01-06 | 75.60 | $77.15 | 222934 |
| 2023-01-05 | 75.31 | $75.47 | 304700 |
| 2023-01-04 | 75.50 | $76.34 | 309800 |
| 2023-01-03 | 75.47 | $75.78 | 405641 |
| 2022-12-30 | 75.62 | $76.13 | 423400 |
| 2022-12-29 | 75.72 | $76.37 | 632700 |
| 2022-12-28 | 75.78 | $75.12 | 594200 |
| 2022-12-27 | 76.26 | $76.08 | 360500 |
| 2022-12-23 | 76.56 | $76.65 | 522948 |
| 2022-12-22 | 76.76 | $76.21 | 385100 |
| 2022-12-21 | 77.15 | $77.24 | 281427 |
| 2022-12-20 | 77.32 | $76.16 | 460134 |
| 2022-12-19 | 77.87 | $76.05 | 378700 |
| 2022-12-16 | 78.58 | $76.71 | 387602 |
| 2022-12-15 | 79.24 | $77.57 | 546585 |
| 2022-12-14 | 79.76 | $79.47 | 294200 |
| 2022-12-13 | 79.79 | $79.95 | 437800 |
| 2022-12-12 | 79.67 | $79.46 | 544300 |
| 2022-12-09 | 79.67 | $78.34 | 480100 |
| 2022-12-08 | 80.02 | $79.01 | 605200 |
| 2022-12-07 | 80.21 | $78.45 | 567100 |
| 2022-12-06 | 80.61 | $78.53 | 571400 |
| 2022-12-05 | 81.05 | $79.57 | 332600 |
| 2022-12-02 | 81.24 | $80.99 | 259215 |
| 2022-12-01 | 81.00 | $81.11 | 224000 |
| 2022-11-30 | 80.64 | $81.12 | 283819 |
| 2022-11-29 | 80.17 | $78.82 | 270023 |
| 2022-11-28 | 80.31 | $78.97 | 450100 |
| 2022-11-25 | 80.41 | $80.14 | 100232 |
| 2022-11-23 | 80.13 | $80.10 | 447913 |
| 2022-11-22 | 79.77 | $79.69 | 327400 |
| 2022-11-21 | 79.44 | $78.67 | 260000 |
| 2022-11-18 | 79.34 | $78.90 | 304000 |
| 2022-11-17 | 79.12 | $78.46 | 325724 |
| 2022-11-16 | 78.97 | $78.69 | 386900 |
| 2022-11-15 | 78.69 | $79.28 | 482300 |
| 2022-11-14 | 78.13 | $78.60 | 9.8M |
| 2022-11-11 | 77.64 | $79.24 | 558958 |
| 2022-11-10 | 76.83 | $78.65 | 608200 |
| 2022-11-09 | 76.01 | $74.73 | 285500 |
| 2022-11-08 | 76.24 | $76.17 | 411811 |
| 2022-11-07 | 76.05 | $75.77 | 495841 |
| 2022-11-04 | 75.94 | $74.95 | 674900 |
| 2022-11-03 | 76.05 | $74.01 | 382600 |
| 2022-11-02 | 76.47 | $74.86 | 283428 |
| 2022-11-01 | 76.70 | $76.78 | 376600 |
| 2022-10-31 | 76.36 | $76.95 | 364741 |
| 2022-10-28 | 75.86 | $77.46 | 363932 |
| 2022-10-27 | 75.09 | $75.67 | 437923 |
| 2022-10-26 | 74.71 | $76.00 | 609800 |
| 2022-10-25 | 74.13 | $76.55 | 324600 |
| 2022-10-24 | 73.25 | $75.26 | 422723 |
| 2022-10-21 | 72.58 | $74.29 | 846200 |
| 2022-10-20 | 72.10 | $72.63 | 488736 |
| 2022-10-19 | 72.04 | $73.21 | 359807 |
| 2022-10-18 | 71.80 | $73.80 | 589602 |
| 2022-10-17 | 71.34 | $72.95 | 752426 |
| 2022-10-14 | 71.08 | $71.22 | 2.3M |
| 2022-10-13 | 71.33 | $72.86 | 439521 |
| 2022-10-12 | 71.14 | $71.15 | 510200 |
| 2022-10-11 | 71.48 | $71.40 | 345307 |
| 2022-10-10 | 71.85 | $71.74 | 284900 |
| 2022-10-07 | 72.21 | $72.23 | 345800 |
| 2022-10-06 | 72.53 | $74.30 | 311700 |
| 2022-10-05 | 72.29 | $75.00 | 613528 |
| 2022-10-04 | 71.81 | $75.13 | 426849 |
| 2022-10-03 | 71.21 | $72.95 | 547913 |
| 2022-09-30 | 71.22 | $71.02 | 383600 |
| 2022-09-29 | 71.88 | $72.01 | 465200 |
| 2022-09-28 | 72.42 | $73.51 | 869200 |
| 2022-09-27 | 72.64 | $72.00 | 989000 |
| 2022-09-26 | 73.43 | $72.20 | 555500 |
| 2022-09-23 | 74.36 | $73.23 | 465630 |
| 2022-09-22 | 75.21 | $74.36 | 451000 |
| 2022-09-21 | 75.92 | $75.08 | 319000 |
| 2022-09-20 | 76.58 | $76.24 | 296567 |
| 2022-09-19 | 77.05 | $77.21 | 361400 |
| 2022-09-16 | 77.33 | $76.68 | 462112 |
| 2022-09-15 | 77.86 | $77.18 | 496611 |
| 2022-09-14 | 78.37 | $78.09 | 244000 |
| 2022-09-13 | 78.72 | $77.96 | 338018 |
| 2022-09-12 | 79.20 | $81.43 | 326115 |
| 2022-09-09 | 78.70 | $80.70 | 257547 |
| 2022-09-08 | 78.34 | $79.44 | 236613 |
| 2022-09-07 | 78.32 | $78.98 | 571435 |
| 2022-09-06 | 78.47 | $77.50 | 288200 |
| 2022-09-02 | 79.13 | $77.80 | 283718 |
| 2022-09-01 | 79.86 | $78.63 | 594700 |
| 2022-08-31 | 80.50 | $78.33 | 715221 |
| 2022-08-30 | 81.38 | $78.98 | 555036 |
| 2022-08-29 | 82.25 | $79.84 | 287800 |
| 2022-08-26 | 83.04 | $80.30 | 672200 |
| 2022-08-25 | 83.84 | $83.12 | 193029 |
| 2022-08-24 | 83.91 | $81.99 | 183847 |
| 2022-08-23 | 84.34 | $81.81 | 197602 |
| 2022-08-22 | 84.90 | $82.01 | 488900 |
| 2022-08-19 | 85.48 | $83.72 | 321949 |
| 2022-08-18 | 85.63 | $84.80 | 211000 |
| 2022-08-17 | 85.42 | $84.61 | 338100 |
| 2022-08-16 | 85.20 | $85.20 | 211800 |
| 2022-08-15 | 84.70 | $85.01 | 573015 |
| 2022-08-12 | 84.12 | $84.64 | 1.9M |
| 2022-08-11 | 83.50 | $83.23 | 1.3M |
| 2022-08-10 | 83.16 | $83.29 | 277100 |
| 2022-08-09 | 82.69 | $81.56 | 416541 |
| 2022-08-08 | 82.64 | $81.94 | 258507 |
| 2022-08-05 | 82.43 | $81.95 | 194300 |
| 2022-08-04 | 82.14 | $82.03 | 279300 |
| 2022-08-03 | 81.73 | $82.13 | 309900 |
| 2022-08-02 | 81.17 | $80.91 | 320200 |
| 2022-08-01 | 80.85 | $81.47 | 240700 |
| 2022-07-29 | 80.25 | $81.61 | 536700 |
| 2022-07-28 | 79.46 | $80.51 | 274931 |
| 2022-07-27 | 78.82 | $79.55 | 370400 |
| 2022-07-26 | 78.34 | $77.63 | 285108 |
| 2022-07-25 | 78.34 | $78.52 | 293400 |
| 2022-07-22 | 78.05 | $78.43 | 273400 |
| 2022-07-21 | 77.72 | $79.19 | 467305 |
| 2022-07-20 | 77.06 | $78.45 | 727300 |
| 2022-07-19 | 76.49 | $77.89 | 404924 |
| 2022-07-18 | 75.97 | $75.97 | 326301 |
| 2022-07-15 | 75.95 | $76.57 | 369679 |
| 2022-07-14 | 75.74 | $75.17 | 361413 |
| 2022-07-13 | 75.93 | $75.36 | 358900 |
| 2022-07-12 | 76.10 | $75.75 | 389329 |
| 2022-07-11 | 76.20 | $76.42 | 275600 |
| 2022-07-08 | 76.10 | $77.29 | 310813 |
| 2022-07-07 | 75.72 | $77.31 | 246321 |
| 2022-07-06 | 75.26 | $76.17 | 278504 |
| 2022-07-05 | 75.06 | $75.93 | 276550 |
| 2022-07-01 | 74.92 | $75.73 | 351434 |
| 2022-06-30 | 74.82 | $74.94 | 627500 |
| 2022-06-29 | 74.97 | $75.53 | 285600 |
| 2022-06-28 | 74.99 | $75.59 | 322922 |
| 2022-06-27 | 75.02 | $77.17 | 308421 |
| 2022-06-24 | 74.57 | $77.35 | 349900 |
| 2022-06-23 | 73.99 | $75.38 | 373237 |
| 2022-06-22 | 73.94 | $74.54 | 270923 |
| 2022-06-21 | 74.18 | $74.59 | 496500 |
| 2022-06-17 | 74.50 | $72.88 | 524986 |
| 2022-06-16 | 75.45 | $72.75 | 1.8M |
| 2022-06-15 | 76.69 | $75.13 | 478200 |
| 2022-06-14 | 77.47 | $74.12 | 1.0M |
| 2022-06-13 | 78.75 | $74.40 | 701323 |
| 2022-06-10 | 80.24 | $77.32 | 711500 |
| 2022-06-09 | 81.14 | $79.55 | 252938 |
| 2022-06-08 | 81.52 | $81.32 | 228600 |
| 2022-06-07 | 81.42 | $82.27 | 268800 |
| 2022-06-06 | 80.99 | $81.51 | 224449 |
| 2022-06-03 | 80.71 | $81.25 | 229900 |
| 2022-06-02 | 80.45 | $82.54 | 379800 |
| 2022-06-01 | 79.72 | $81.03 | 352900 |
| 2022-05-31 | 79.33 | $81.76 | 394028 |
| 2022-05-27 | 78.63 | $82.36 | 437900 |
| 2022-05-26 | 77.60 | $80.36 | 269248 |
| 2022-05-25 | 77.01 | $78.69 | 265700 |
| 2022-05-24 | 76.85 | $77.90 | 401100 |
| 2022-05-23 | 76.94 | $78.47 | 309203 |
| 2022-05-20 | 76.90 | $77.10 | 359101 |
| 2022-05-19 | 77.33 | $77.09 | 591900 |
| 2022-05-18 | 77.90 | $77.48 | 329617 |
| 2022-05-17 | 78.50 | $80.96 | 333433 |
| 2022-05-16 | 78.17 | $79.52 | 422624 |
| 2022-05-13 | 78.26 | $79.80 | 344300 |
| 2022-05-12 | 78.33 | $77.91 | 490800 |
| 2022-05-11 | 79.05 | $77.82 | 662029 |
| 2022-05-10 | 80.00 | $79.16 | 2.5M |
| 2022-05-09 | 80.77 | $78.97 | 6.1M |
| 2022-05-06 | 81.80 | $81.39 | 371200 |
| 2022-05-05 | 82.32 | $81.93 | 305300 |
| 2022-05-04 | 82.81 | $85.01 | 300700 |
| 2022-05-03 | 82.46 | $82.60 | 438913 |
| 2022-05-02 | 82.82 | $82.25 | 645656 |
| 2022-04-29 | 83.40 | $81.74 | 291300 |
| 2022-04-28 | 84.29 | $84.82 | 324200 |
| 2022-04-27 | 84.42 | $82.94 | 476118 |
| 2022-04-26 | 85.19 | $82.84 | 318916 |
| 2022-04-25 | 86.18 | $85.08 | 772500 |
| 2022-04-22 | 86.69 | $84.51 | 641914 |
| 2022-04-21 | 87.49 | $86.89 | 484330 |
| 2022-04-20 | 87.73 | $88.15 | 367213 |
| 2022-04-19 | 87.61 | $87.99 | 404548 |
| 2022-04-18 | 87.52 | $86.45 | 477111 |
| 2022-04-14 | 87.91 | $86.53 | 359700 |
| 2022-04-13 | 88.35 | $87.58 | 486837 |
| 2022-04-12 | 88.54 | $86.61 | 521311 |
| 2022-04-11 | 89.09 | $87.04 | 417717 |
| 2022-04-08 | 89.60 | $88.39 | 213200 |
| 2022-04-07 | 89.79 | $88.55 | 362400 |
| 2022-04-06 | 89.96 | $88.03 | 687700 |
| 2022-04-05 | 90.30 | $88.76 | 280300 |
| 2022-04-04 | 90.47 | $89.85 | 303709 |
| 2022-04-01 | 90.31 | $89.24 | 340036 |
| 2022-03-31 | 90.28 | $89.04 | 428908 |
| 2022-03-30 | 90.29 | $90.36 | 432000 |
| 2022-03-29 | 89.85 | $91.01 | 455941 |
| 2022-03-28 | 89.09 | $89.77 | 287428 |
| 2022-03-25 | 88.53 | $89.23 | 325400 |
| 2022-03-24 | 88.01 | $89.09 | 350638 |
| 2022-03-23 | 87.40 | $87.92 | 304700 |
| 2022-03-22 | 87.02 | $89.04 | 1.5M |
| 2022-03-21 | 86.20 | $88.08 | 358622 |
| 2022-03-18 | 85.50 | $88.23 | 511029 |
| 2022-03-17 | 84.60 | $87.22 | 438900 |
| 2022-03-16 | 83.83 | $86.16 | 855800 |
| 2022-03-15 | 83.25 | $84.31 | 1.8M |
| 2022-03-14 | 83.14 | $82.57 | 287500 |
| 2022-03-11 | 83.59 | $83.19 | 370146 |
| 2022-03-10 | 83.95 | $84.26 | 333755 |
| 2022-03-09 | 84.08 | $84.70 | 406844 |
| 2022-03-08 | 84.11 | $82.56 | 483702 |
| 2022-03-07 | 84.86 | $83.32 | 395500 |
| 2022-03-04 | 85.54 | $85.91 | 1.4M |
| 2022-03-03 | 85.56 | $86.54 | 386800 |
| 2022-03-02 | 85.41 | $86.84 | 412000 |
| 2022-03-01 | 85.15 | $85.22 | 364821 |
| 2022-02-28 | 85.36 | $86.46 | 447000 |
| 2022-02-25 | 85.25 | $86.79 | 493835 |
| 2022-02-24 | 85.03 | $84.79 | 822133 |
| 2022-02-23 | 85.43 | $83.54 | 589634 |
| 2022-02-22 | 86.32 | $85.07 | 554000 |
| 2022-02-18 | 86.95 | $85.97 | 358033 |
| 2022-02-17 | 87.45 | $86.53 | 732100 |
| 2022-02-16 | 87.89 | $88.28 | 372312 |
| 2022-02-15 | 87.88 | $88.30 | 298406 |
| 2022-02-14 | 87.89 | $87.02 | 377500 |
| 2022-02-11 | 88.31 | $87.43 | 551829 |
| 2022-02-10 | 88.70 | $89.15 | 412044 |
| 2022-02-09 | 88.65 | $90.85 | 569000 |
| 2022-02-08 | 88.06 | $89.42 | 363142 |
| 2022-02-07 | 87.81 | $88.60 | 407425 |
| 2022-02-04 | 87.79 | $88.87 | 276100 |
| 2022-02-03 | 87.69 | $88.64 | 344500 |
| 2022-02-02 | 87.67 | $90.80 | 436100 |
| 2022-02-01 | 86.98 | $89.92 | 451400 |
| 2022-01-31 | 86.45 | $89.18 | 341800 |
| 2022-01-28 | 86.08 | $87.68 | 515625 |
| 2022-01-27 | 86.14 | $85.63 | 456444 |
| 2022-01-26 | 86.90 | $86.05 | 550900 |
| 2022-01-25 | 87.74 | $86.35 | 3.0M |
| 2022-01-24 | 88.69 | $87.67 | 1.0M |
| 2022-01-21 | 89.47 | $87.12 | 765234 |
| 2022-01-20 | 90.61 | $88.64 | 558100 |
| 2022-01-19 | 91.55 | $89.82 | 1.1M |
| 2022-01-18 | 92.33 | $90.65 | 491005 |
| 2022-01-14 | 93.03 | $92.39 | 316900 |
| 2022-01-13 | 93.34 | $92.44 | 282200 |
| 2022-01-12 | 93.70 | $93.74 | 388600 |
| 2022-01-11 | 93.73 | $93.45 | 504938 |
| 2022-01-10 | 93.86 | $92.65 | 476226 |
| 2022-01-07 | 94.26 | $92.88 | 352908 |
| 2022-01-06 | 94.69 | $93.33 | 391200 |
| 2022-01-05 | 95.05 | $93.43 | 497200 |
| 2022-01-04 | 95.46 | $95.29 | 366600 |
| 2022-01-03 | 95.35 | $95.40 | 510037 |
| 2021-12-31 | 95.17 | $95.14 | 244037 |
| 2021-12-30 | 95.02 | $95.36 | 687200 |
| 2021-12-29 | 94.76 | $95.62 | 255060 |
| 2021-12-28 | 94.35 | $95.40 | 276500 |
| 2021-12-27 | 93.90 | $95.50 | 283600 |
| 2021-12-23 | 93.33 | $94.46 | 212800 |
| 2021-12-22 | 92.95 | $93.88 | 340229 |
| 2021-12-21 | 92.67 | $93.00 | 310300 |
| 2021-12-20 | 92.61 | $91.44 | 321920 |
| 2021-12-17 | 93.04 | $92.45 | 322842 |
| 2021-12-16 | 93.23 | $93.29 | 342700 |
| 2021-12-15 | 93.20 | $94.13 | 241516 |
| 2021-12-14 | 92.90 | $92.60 | 444300 |
| 2021-12-13 | 93.01 | $93.33 | 276212 |
| 2021-12-10 | 92.91 | $94.10 | 288505 |
| 2021-12-09 | 92.55 | $93.16 | 202503 |
| 2021-12-08 | 92.40 | $93.92 | 194910 |
| 2021-12-07 | 91.99 | $93.61 | 328145 |
| 2021-12-06 | 91.58 | $91.68 | 216301 |
| 2021-12-03 | 91.71 | $90.77 | 358300 |
| 2021-12-02 | 92.15 | $91.50 | 331703 |
| 2021-12-01 | 92.47 | $90.15 | 265000 |
| 2021-11-30 | 93.29 | $91.30 | 407636 |
| 2021-11-29 | 93.91 | $93.17 | 371638 |
| 2021-11-26 | 94.07 | $92.17 | 317515 |
| 2021-11-24 | 94.57 | $94.05 | 226313 |
| 2021-11-23 | 94.57 | $93.78 | 480562 |
| 2021-11-22 | 94.63 | $93.71 | 334045 |
| 2021-11-19 | 94.72 | $94.04 | 241603 |
| 2021-11-18 | 94.70 | $94.21 | 196017 |
| 2021-11-17 | 94.60 | $93.97 | 363900 |
| 2021-11-16 | 94.53 | $94.29 | 263400 |
| 2021-11-15 | 94.33 | $93.84 | 1.1M |
| 2021-11-12 | 94.20 | $93.81 | 194918 |
| 2021-11-11 | 94.03 | $93.07 | 221500 |
| 2021-11-10 | 94.03 | $92.85 | 391100 |
| 2021-11-09 | 94.08 | $93.72 | 274143 |
| 2021-11-08 | 93.84 | $93.77 | 373549 |
| 2021-11-05 | 93.50 | $93.58 | 260800 |
| 2021-11-04 | 93.12 | $93.40 | 275000 |
| 2021-11-03 | 92.70 | $92.95 | 249702 |
| 2021-11-02 | 92.30 | $92.34 | 319000 |
| 2021-11-01 | 91.99 | $91.92 | 209923 |
| 2021-10-29 | 91.72 | $91.84 | 446115 |
| 2021-10-28 | 91.40 | $91.59 | 285837 |
| 2021-10-27 | 91.07 | $90.66 | 399113 |
| 2021-10-26 | 90.94 | $91.20 | 291410 |
| 2021-10-25 | 90.60 | $91.22 | 382033 |
| 2021-10-22 | 90.16 | $90.92 | 239300 |
| 2021-10-21 | 89.71 | $91.06 | 792724 |
| 2021-10-20 | 89.11 | $90.62 | 852417 |
| 2021-10-19 | 88.50 | $90.22 | 375104 |
| 2021-10-18 | 87.89 | $89.55 | 242600 |
| 2021-10-15 | 87.36 | $89.18 | 230800 |
| 2021-10-14 | 86.83 | $88.59 | 235400 |
| 2021-10-13 | 86.38 | $87.14 | 251319 |
| 2021-10-12 | 86.31 | $86.76 | 233000 |
| 2021-10-11 | 86.36 | $86.87 | 196414 |
| 2021-10-08 | 86.40 | $87.35 | 267300 |
| 2021-10-07 | 86.30 | $87.68 | 412729 |
| 2021-10-06 | 86.10 | $86.87 | 1.5M |
| 2021-10-05 | 86.14 | $86.52 | 492334 |
| 2021-10-04 | 86.31 | $85.66 | 283200 |
| 2021-10-01 | 86.80 | $86.87 | 406726 |
| 2021-09-30 | 87.04 | $86.03 | 394421 |
| 2021-09-29 | 87.62 | $87.07 | 234100 |
| 2021-09-28 | 88.01 | $86.97 | 295200 |
| 2021-09-27 | 88.52 | $88.82 | 282732 |
| 2021-09-24 | 88.57 | $89.10 | 211526 |
| 2021-09-23 | 88.55 | $89.34 | 200614 |
| 2021-09-22 | 88.46 | $88.29 | 210800 |
| 2021-09-21 | 88.69 | $87.64 | 265223 |
| 2021-09-20 | 89.18 | $87.62 | 576022 |
| 2021-09-17 | 89.80 | $89.14 | 201535 |
| 2021-09-16 | 90.06 | $89.98 | 199030 |
| 2021-09-15 | 90.13 | $89.99 | 246623 |
| 2021-09-14 | 90.20 | $89.28 | 247200 |
| 2021-09-13 | 90.51 | $89.70 | 314200 |
| 2021-09-10 | 90.75 | $89.69 | 268400 |
| 2021-09-09 | 91.04 | $90.32 | 300913 |
| 2021-09-08 | 91.19 | $90.68 | 339829 |
| 2021-09-07 | 91.24 | $90.83 | 233238 |
| 2021-09-03 | 91.25 | $91.34 | 184900 |
| 2021-09-02 | 91.08 | $91.27 | 267605 |
| 2021-09-01 | 90.89 | $90.97 | 348507 |
| 2021-08-31 | 90.74 | $90.91 | 294200 |
| 2021-08-30 | 90.56 | $91.07 | 735239 |
| 2021-08-27 | 90.29 | $90.66 | 207600 |
| 2021-08-26 | 90.08 | $89.91 | 330122 |
| 2021-08-25 | 90.04 | $90.43 | 1.8M |
| 2021-08-24 | 89.83 | $90.20 | 303813 |
| 2021-08-23 | 89.64 | $90.05 | 316723 |
| 2021-08-20 | 89.44 | $89.36 | 181902 |
| 2021-08-19 | 89.41 | $88.65 | 470430 |
| 2021-08-18 | 89.60 | $88.46 | 242942 |
| 2021-08-17 | 89.87 | $89.37 | 379100 |
| 2021-08-16 | 89.91 | $90.06 | 914930 |
| 2021-08-13 | 89.72 | $89.78 | 169901 |
| 2021-08-12 | 89.57 | $89.62 | 333510 |
| 2021-08-11 | 89.42 | $89.40 | 194900 |
| 2021-08-10 | 89.30 | $89.13 | 389800 |
| 2021-08-09 | 89.23 | $89.08 | 261000 |
| 2021-08-06 | 89.14 | $89.06 | 199900 |
| 2021-08-05 | 89.03 | $89.04 | 171300 |
| 2021-08-04 | 88.89 | $88.60 | 290300 |
| 2021-08-03 | 88.85 | $88.93 | 255000 |
| 2021-08-02 | 88.68 | $88.26 | 201317 |
| 2021-07-30 | 88.68 | $88.29 | 208435 |
| 2021-07-29 | 88.65 | $88.74 | 247600 |
| 2021-07-28 | 88.46 | $88.39 | 398000 |
| 2021-07-27 | 88.32 | $88.30 | 582742 |
| 2021-07-26 | 88.17 | $88.77 | 309147 |
| 2021-07-23 | 87.83 | $88.68 | 222000 |
| 2021-07-22 | 87.43 | $87.66 | 253600 |
| 2021-07-21 | 87.26 | $87.42 | 405043 |
| 2021-07-20 | 87.11 | $86.75 | 295300 |
| 2021-07-19 | 87.14 | $85.60 | 352300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.04
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.26
Average
54.49
Maximum
76.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.04 | $141.82 | 512755 |
| 2026-07-16 | 56.79 | $143.16 | 198865 |
| 2026-07-15 | 58.37 | $143.58 | 294100 |
| 2026-07-14 | 57.10 | $143.11 | 239100 |
| 2026-07-13 | 56.29 | $142.81 | 158514 |
| 2026-07-10 | 59.56 | $143.73 | 132319 |
| 2026-07-09 | 57.87 | $143.06 | 127927 |
| 2026-07-08 | 54.66 | $141.87 | 148000 |
| 2026-07-07 | 56.26 | $142.34 | 196600 |
| 2026-07-06 | 57.67 | $142.75 | 217236 |
| 2026-07-02 | 55.29 | $141.83 | 1.8M |
| 2026-07-01 | 55.35 | $141.85 | 235734 |
| 2026-06-30 | 55.48 | $141.89 | 284700 |
| 2026-06-29 | 53.03 | $140.90 | 183403 |
| 2026-06-26 | 48.72 | $139.31 | 160038 |
| 2026-06-25 | 48.75 | $139.32 | 242300 |
| 2026-06-24 | 49.26 | $139.52 | 160724 |
| 2026-06-23 | 49.83 | $139.75 | 124212 |
| 2026-06-22 | 54.32 | $141.47 | 191800 |
| 2026-06-18 | 55.48 | $141.89 | 132137 |
| 2026-06-17 | 52.45 | $140.57 | 222900 |
| 2026-06-16 | 57.98 | $142.52 | 194000 |
| 2026-06-15 | 60.15 | $143.22 | 220900 |
| 2026-06-12 | 55.35 | $141.10 | 177601 |
| 2026-06-11 | 53.60 | $140.40 | 242443 |
| 2026-06-10 | 47.26 | $138.14 | 282899 |
| 2026-06-09 | 54.21 | $140.37 | 341234 |
| 2026-06-08 | 54.69 | $140.51 | 242731 |
| 2026-06-05 | 54.30 | $140.37 | 182200 |
| 2026-06-04 | 68.07 | $143.89 | 188200 |
| 2026-06-03 | 66.56 | $143.23 | 217600 |
| 2026-06-02 | 71.22 | $144.19 | 443309 |
| 2026-06-01 | 70.81 | $143.99 | 181200 |
| 2026-05-29 | 69.93 | $143.55 | 388244 |
| 2026-05-28 | 69.51 | $143.34 | 144200 |
| 2026-05-27 | 67.86 | $142.52 | 166247 |
| 2026-05-26 | 67.77 | $142.48 | 216000 |
| 2026-05-22 | 65.91 | $141.57 | 187314 |
| 2026-05-21 | 64.48 | $140.90 | 175740 |
| 2026-05-20 | 63.81 | $140.59 | 604415 |
| 2026-05-19 | 60.43 | $139.11 | 167411 |
| 2026-05-18 | 64.04 | $140.05 | 211700 |
| 2026-05-15 | 63.93 | $140.00 | 234420 |
| 2026-05-14 | 70.73 | $141.67 | 210121 |
| 2026-05-13 | 68.60 | $140.55 | 158400 |
| 2026-05-12 | 67.06 | $139.79 | 211400 |
| 2026-05-11 | 67.89 | $139.99 | 136800 |
| 2026-05-08 | 67.64 | $139.86 | 131009 |
| 2026-05-07 | 66.15 | $139.08 | 178435 |
| 2026-05-06 | 68.74 | $139.75 | 140900 |
| 2026-05-05 | 65.55 | $138.08 | 382209 |
| 2026-05-04 | 63.33 | $137.04 | 205000 |
| 2026-05-01 | 65.17 | $137.52 | 152600 |
| 2026-04-30 | 64.16 | $137.03 | 161731 |
| 2026-04-29 | 61.92 | $135.98 | 383040 |
| 2026-04-28 | 62.27 | $136.08 | 168546 |
| 2026-04-27 | 64.76 | $136.79 | 210800 |
| 2026-04-24 | 64.24 | $136.52 | 172911 |
| 2026-04-23 | 62.92 | $135.83 | 276418 |
| 2026-04-22 | 64.93 | $136.44 | 632129 |
| 2026-04-21 | 63.10 | $135.44 | 217109 |
| 2026-04-20 | 65.58 | $136.20 | 407916 |
| 2026-04-17 | 65.97 | $136.32 | 230402 |
| 2026-04-16 | 62.94 | $134.58 | 1.1M |
| 2026-04-15 | 62.43 | $134.30 | 284900 |
| 2026-04-14 | 60.60 | $133.31 | 441025 |
| 2026-04-13 | 57.58 | $131.78 | 181514 |
| 2026-04-10 | 54.48 | $130.35 | 164000 |
| 2026-04-09 | 55.34 | $130.67 | 167109 |
| 2026-04-08 | 53.96 | $130.03 | 227300 |
| 2026-04-07 | 46.18 | $126.88 | 214600 |
| 2026-04-06 | 46.32 | $126.94 | 171000 |
| 2026-04-02 | 44.51 | $126.27 | 1.6M |
| 2026-04-01 | 44.06 | $126.10 | 217700 |
| 2026-03-31 | 41.46 | $125.13 | 349700 |
| 2026-03-30 | 30.40 | $121.63 | 320100 |
| 2026-03-27 | 31.04 | $122.03 | 434200 |
| 2026-03-26 | 34.77 | $124.19 | 260200 |
| 2026-03-25 | 39.15 | $126.30 | 252000 |
| 2026-03-24 | 37.70 | $125.89 | 311900 |
| 2026-03-23 | 38.60 | $126.31 | 327300 |
| 2026-03-20 | 33.81 | $124.96 | 349300 |
| 2026-03-19 | 37.44 | $126.73 | 1.3M |
| 2026-03-18 | 37.93 | $126.95 | 386100 |
| 2026-03-17 | 42.51 | $128.89 | 200700 |
| 2026-03-16 | 40.83 | $128.41 | 329144 |
| 2026-03-13 | 35.90 | $127.08 | 326000 |
| 2026-03-12 | 37.83 | $127.94 | 280300 |
| 2026-03-11 | 42.92 | $129.93 | 237133 |
| 2026-03-10 | 43.60 | $130.17 | 244300 |
| 2026-03-09 | 44.70 | $130.57 | 390137 |
| 2026-03-06 | 41.04 | $129.54 | 406438 |
| 2026-03-05 | 45.89 | $131.27 | 578909 |
| 2026-03-04 | 48.34 | $132.05 | 205700 |
| 2026-03-03 | 45.43 | $131.23 | 707300 |
| 2026-03-02 | 48.88 | $132.31 | 494700 |
| 2026-02-27 | 48.71 | $132.26 | 293200 |
| 2026-02-26 | 51.14 | $133.01 | 290820 |
| 2026-02-25 | 52.64 | $133.46 | 198800 |
| 2026-02-24 | 49.51 | $132.46 | 261944 |
| 2026-02-23 | 45.73 | $131.35 | 293400 |
| 2026-02-20 | 50.46 | $132.81 | 332113 |
| 2026-02-19 | 47.23 | $131.90 | 342300 |
| 2026-02-18 | 48.52 | $132.29 | 361210 |
| 2026-02-17 | 45.28 | $131.40 | 312600 |
| 2026-02-13 | 44.43 | $131.17 | 228517 |
| 2026-02-12 | 44.10 | $131.08 | 265233 |
| 2026-02-11 | 51.07 | $133.29 | 206031 |
| 2026-02-10 | 51.64 | $133.45 | 311205 |
| 2026-02-09 | 53.02 | $133.85 | 181700 |
| 2026-02-06 | 51.15 | $133.25 | 206544 |
| 2026-02-05 | 41.91 | $130.72 | 253812 |
| 2026-02-04 | 47.02 | $132.25 | 340500 |
| 2026-02-03 | 48.87 | $132.75 | 263200 |
| 2026-02-02 | 54.27 | $134.08 | 183900 |
| 2026-01-30 | 51.40 | $133.33 | 194600 |
| 2026-01-29 | 53.62 | $133.85 | 270800 |
| 2026-01-28 | 55.28 | $134.23 | 245820 |
| 2026-01-27 | 55.71 | $134.33 | 165500 |
| 2026-01-26 | 54.35 | $133.93 | 194322 |
| 2026-01-23 | 51.84 | $133.21 | 172335 |
| 2026-01-22 | 51.56 | $133.13 | 350206 |
| 2026-01-21 | 49.09 | $132.43 | 2.4M |
| 2026-01-20 | 43.79 | $131.07 | 408000 |
| 2026-01-16 | 54.73 | $133.82 | 202513 |
| 2026-01-15 | 55.93 | $134.07 | 378401 |
| 2026-01-14 | 54.56 | $133.71 | 301215 |
| 2026-01-13 | 58.14 | $134.46 | 195444 |
| 2026-01-12 | 59.58 | $134.75 | 300027 |
| 2026-01-09 | 59.02 | $134.58 | 299117 |
| 2026-01-08 | 56.33 | $133.79 | 353500 |
| 2026-01-07 | 56.55 | $133.84 | 249620 |
| 2026-01-06 | 58.76 | $134.34 | 757100 |
| 2026-01-05 | 55.60 | $133.38 | 285804 |
| 2026-01-02 | 52.38 | $132.49 | 288612 |
| 2025-12-31 | 51.93 | $132.37 | 147900 |
| 2025-12-30 | 56.32 | $133.42 | 183648 |
| 2025-12-29 | 57.19 | $133.62 | 242200 |
| 2025-12-26 | 59.02 | $134.04 | 124442 |
| 2025-12-24 | 59.02 | $134.04 | 127522 |
| 2025-12-23 | 57.80 | $133.62 | 228400 |
| 2025-12-22 | 57.37 | $133.47 | 184900 |
| 2025-12-19 | 54.72 | $132.56 | 199965 |
| 2025-12-18 | 51.29 | $131.48 | 181300 |
| 2025-12-17 | 48.01 | $130.53 | 210200 |
| 2025-12-16 | 52.58 | $131.82 | 250523 |
| 2025-12-15 | 53.87 | $132.16 | 3.1M |
| 2025-12-12 | 54.80 | $132.41 | 203415 |
| 2025-12-11 | 60.60 | $133.86 | 252100 |
| 2025-12-10 | 58.83 | $133.24 | 247300 |
| 2025-12-09 | 56.28 | $132.39 | 178205 |
| 2025-12-08 | 56.87 | $132.54 | 223800 |
| 2025-12-05 | 58.31 | $132.91 | 150400 |
| 2025-12-04 | 57.17 | $132.50 | 181100 |
| 2025-12-03 | 56.39 | $132.22 | 1.1M |
| 2025-12-02 | 55.82 | $132.01 | 418837 |
| 2025-12-01 | 55.40 | $131.85 | 172504 |
| 2025-11-28 | 57.05 | $132.36 | 102006 |
| 2025-11-26 | 55.24 | $131.63 | 188317 |
| 2025-11-25 | 52.97 | $130.75 | 195500 |
| 2025-11-24 | 49.31 | $129.43 | 270735 |
| 2025-11-21 | 43.81 | $127.68 | 421200 |
| 2025-11-20 | 38.51 | $126.22 | 1.1M |
| 2025-11-19 | 43.41 | $128.06 | 567800 |
| 2025-11-18 | 42.08 | $127.71 | 480100 |
| 2025-11-17 | 44.70 | $128.63 | 460918 |
| 2025-11-14 | 49.17 | $130.04 | 285000 |
| 2025-11-13 | 49.14 | $130.03 | 263200 |
| 2025-11-12 | 57.23 | $132.24 | 329605 |
| 2025-11-11 | 56.98 | $132.16 | 197245 |
| 2025-11-10 | 56.39 | $131.96 | 209956 |
| 2025-11-07 | 50.57 | $130.15 | 235705 |
| 2025-11-06 | 49.25 | $129.78 | 289100 |
| 2025-11-05 | 54.67 | $131.23 | 614405 |
| 2025-11-04 | 53.67 | $130.93 | 422000 |
| 2025-11-03 | 59.79 | $132.39 | 238324 |
| 2025-10-31 | 58.62 | $132.01 | 149100 |
| 2025-10-30 | 57.03 | $131.50 | 236231 |
| 2025-10-29 | 63.13 | $132.85 | 183900 |
| 2025-10-28 | 63.99 | $133.03 | 153645 |
| 2025-10-27 | 63.60 | $132.88 | 234938 |
| 2025-10-24 | 59.51 | $131.43 | 197414 |
| 2025-10-23 | 56.47 | $130.48 | 272816 |
| 2025-10-22 | 54.39 | $129.87 | 200500 |
| 2025-10-21 | 57.34 | $130.56 | 163035 |
| 2025-10-20 | 56.89 | $130.42 | 191851 |
| 2025-10-17 | 52.34 | $129.09 | 175002 |
| 2025-10-16 | 49.23 | $128.28 | 495300 |
| 2025-10-15 | 53.52 | $129.33 | 209538 |
| 2025-10-14 | 51.97 | $128.92 | 187300 |
| 2025-10-13 | 51.97 | $128.92 | 169915 |
| 2025-10-10 | 44.78 | $127.15 | 196843 |
| 2025-10-09 | 61.41 | $130.52 | 183546 |
| 2025-10-08 | 63.81 | $130.88 | 189829 |
| 2025-10-07 | 61.55 | $130.31 | 226910 |
| 2025-10-06 | 64.51 | $130.75 | 200232 |
| 2025-10-03 | 64.17 | $130.66 | 290400 |
| 2025-10-02 | 63.99 | $130.61 | 197600 |
| 2025-10-01 | 62.94 | $130.31 | 181649 |
| 2025-09-30 | 62.83 | $130.28 | 176146 |
| 2025-09-29 | 61.99 | $130.03 | 207655 |
| 2025-09-26 | 60.60 | $129.62 | 166936 |
| 2025-09-25 | 57.39 | $128.73 | 169203 |
| 2025-09-24 | 60.77 | $129.37 | 165001 |
| 2025-09-23 | 65.60 | $130.21 | 210900 |
| 2025-09-22 | 70.07 | $130.92 | 151600 |
| 2025-09-19 | 68.37 | $130.33 | 279144 |
| 2025-09-18 | 67.14 | $129.92 | 164646 |
| 2025-09-17 | 65.22 | $129.31 | 443533 |
| 2025-09-16 | 65.70 | $129.39 | 307000 |
| 2025-09-15 | 67.70 | $129.73 | 205418 |
| 2025-09-12 | 66.14 | $129.19 | 204904 |
| 2025-09-11 | 66.94 | $129.33 | 191700 |
| 2025-09-10 | 62.85 | $127.98 | 2.5M |
| 2025-09-09 | 62.66 | $127.92 | 220435 |
| 2025-09-08 | 62.22 | $127.78 | 255500 |
| 2025-09-05 | 60.68 | $127.29 | 244003 |
| 2025-09-04 | 62.25 | $127.61 | 199100 |
| 2025-09-03 | 58.70 | $126.49 | 523647 |
| 2025-09-02 | 56.76 | $125.93 | 280500 |
| 2025-08-29 | 60.82 | $126.77 | 305549 |
| 2025-08-28 | 64.14 | $127.41 | 197200 |
| 2025-08-27 | 62.85 | $126.98 | 344000 |
| 2025-08-26 | 61.87 | $126.66 | 293500 |
| 2025-08-25 | 60.20 | $126.12 | 199100 |
| 2025-08-22 | 62.92 | $126.68 | 249500 |
| 2025-08-21 | 56.49 | $124.75 | 151600 |
| 2025-08-20 | 58.90 | $125.23 | 248400 |
| 2025-08-19 | 60.23 | $125.49 | 2.4M |
| 2025-08-18 | 63.73 | $126.16 | 397300 |
| 2025-08-15 | 63.79 | $126.17 | 184845 |
| 2025-08-14 | 65.48 | $126.50 | 164200 |
| 2025-08-13 | 65.99 | $126.60 | 172000 |
| 2025-08-12 | 64.53 | $126.04 | 624200 |
| 2025-08-11 | 60.52 | $124.64 | 843613 |
| 2025-08-08 | 62.44 | $125.04 | 237300 |
| 2025-08-07 | 59.74 | $124.15 | 190300 |
| 2025-08-06 | 60.67 | $124.35 | 221003 |
| 2025-08-05 | 57.73 | $123.41 | 173945 |
| 2025-08-04 | 60.71 | $124.06 | 291000 |
| 2025-08-01 | 54.10 | $122.15 | 216600 |
| 2025-07-31 | 64.59 | $124.09 | 249920 |
| 2025-07-30 | 66.35 | $124.37 | 221403 |
| 2025-07-29 | 67.67 | $124.58 | 246328 |
| 2025-07-28 | 70.12 | $124.97 | 178441 |
| 2025-07-25 | 70.49 | $125.03 | 172123 |
| 2025-07-24 | 69.03 | $124.47 | 285344 |
| 2025-07-23 | 68.95 | $124.44 | 233200 |
| 2025-07-22 | 66.25 | $123.44 | 413900 |
| 2025-07-21 | 65.65 | $123.23 | 246900 |
| 2025-07-18 | 65.26 | $123.09 | 991800 |
| 2025-07-17 | 65.13 | $123.04 | 221738 |
| 2025-07-16 | 62.98 | $122.25 | 349524 |
| 2025-07-15 | 61.65 | $121.78 | 389500 |
| 2025-07-14 | 65.21 | $122.53 | 2.1M |
| 2025-07-11 | 64.40 | $122.22 | 236018 |
| 2025-07-10 | 67.47 | $122.86 | 220400 |
| 2025-07-09 | 66.77 | $122.56 | 631100 |
| 2025-07-08 | 65.09 | $121.86 | 214100 |
| 2025-07-07 | 66.13 | $122.09 | 246400 |
| 2025-07-03 | 69.82 | $122.89 | 188600 |
| 2025-07-02 | 67.54 | $121.83 | 181854 |
| 2025-07-01 | 66.71 | $121.46 | 257000 |
| 2025-06-30 | 66.53 | $121.38 | 691400 |
| 2025-06-27 | 65.12 | $120.74 | 192900 |
| 2025-06-26 | 63.46 | $120.01 | 155900 |
| 2025-06-25 | 61.60 | $119.23 | 165807 |
| 2025-06-24 | 61.50 | $119.19 | 170038 |
| 2025-06-23 | 59.39 | $118.31 | 278000 |
| 2025-06-20 | 56.20 | $117.08 | 224715 |
| 2025-06-18 | 56.61 | $117.20 | 300531 |
| 2025-06-17 | 56.74 | $117.24 | 197300 |
| 2025-06-16 | 59.68 | $118.13 | 911600 |
| 2025-06-13 | 56.66 | $116.87 | 229800 |
| 2025-06-12 | 62.36 | $118.49 | 289100 |
| 2025-06-11 | 61.36 | $118.05 | 220017 |
| 2025-06-10 | 62.99 | $118.50 | 182622 |
| 2025-06-09 | 61.83 | $117.96 | 191207 |
| 2025-06-06 | 62.28 | $118.09 | 211048 |
| 2025-06-05 | 59.94 | $116.98 | 300100 |
| 2025-06-04 | 61.14 | $117.35 | 219217 |
| 2025-06-03 | 61.33 | $117.41 | 248600 |
| 2025-06-02 | 59.69 | $116.58 | 223012 |
| 2025-05-30 | 58.52 | $116.00 | 245600 |
| 2025-05-29 | 58.46 | $115.97 | 268500 |
| 2025-05-28 | 57.82 | $115.63 | 225400 |
| 2025-05-27 | 59.34 | $116.22 | 315711 |
| 2025-05-23 | 55.24 | $114.06 | 193302 |
| 2025-05-22 | 57.17 | $114.82 | 225800 |
| 2025-05-21 | 57.19 | $114.83 | 192408 |
| 2025-05-20 | 62.59 | $116.91 | 179200 |
| 2025-05-19 | 63.88 | $117.38 | 257844 |
| 2025-05-16 | 63.67 | $117.24 | 161716 |
| 2025-05-15 | 62.32 | $116.34 | 194208 |
| 2025-05-14 | 61.59 | $115.86 | 177214 |
| 2025-05-13 | 61.61 | $115.87 | 232300 |
| 2025-05-12 | 60.50 | $115.09 | 490300 |
| 2025-05-09 | 54.55 | $111.39 | 243200 |
| 2025-05-08 | 55.04 | $111.62 | 149937 |
| 2025-05-07 | 53.66 | $110.82 | 164200 |
| 2025-05-06 | 52.72 | $110.27 | 219000 |
| 2025-05-05 | 54.26 | $111.08 | 168500 |
| 2025-05-02 | 55.25 | $111.60 | 240200 |
| 2025-05-01 | 52.55 | $109.89 | 199900 |
| 2025-04-30 | 51.49 | $109.24 | 210403 |
| 2025-04-29 | 51.30 | $109.12 | 222737 |
| 2025-04-28 | 50.31 | $108.48 | 206721 |
| 2025-04-25 | 50.03 | $108.29 | 507716 |
| 2025-04-24 | 49.09 | $107.65 | 259829 |
| 2025-04-23 | 45.87 | $105.51 | 255116 |
| 2025-04-22 | 43.48 | $104.01 | 263625 |
| 2025-04-21 | 38.95 | $101.35 | 395410 |
| 2025-04-17 | 41.84 | $103.76 | 303443 |
| 2025-04-16 | 41.20 | $103.39 | 277300 |
| 2025-04-15 | 44.04 | $105.69 | 247400 |
| 2025-04-14 | 44.42 | $105.99 | 271400 |
| 2025-04-11 | 42.78 | $104.94 | 361400 |
| 2025-04-10 | 40.08 | $103.25 | 370313 |
| 2025-04-09 | 44.25 | $106.80 | 413900 |
| 2025-04-08 | 25.26 | $97.68 | 710500 |
| 2025-04-07 | 26.75 | $99.25 | 695900 |
| 2025-04-04 | 27.11 | $99.62 | 560600 |
| 2025-04-03 | 34.51 | $105.86 | 563229 |
| 2025-04-02 | 44.69 | $111.34 | 227799 |
| 2025-04-01 | 42.27 | $110.52 | 179900 |
| 2025-03-31 | 40.95 | $110.08 | 226306 |
| 2025-03-28 | 38.84 | $109.38 | 493800 |
| 2025-03-27 | 43.36 | $111.53 | 207028 |
| 2025-03-26 | 44.11 | $111.86 | 257800 |
| 2025-03-25 | 46.96 | $113.08 | 371812 |
| 2025-03-24 | 47.10 | $113.14 | 236500 |
| 2025-03-21 | 40.96 | $110.97 | 169840 |
| 2025-03-20 | 41.21 | $111.09 | 427947 |
| 2025-03-19 | 41.80 | $111.38 | 219100 |
| 2025-03-18 | 38.52 | $110.24 | 249000 |
| 2025-03-17 | 40.42 | $111.24 | 309322 |
| 2025-03-14 | 37.89 | $110.37 | 203628 |
| 2025-03-13 | 30.31 | $108.02 | 283527 |
| 2025-03-12 | 32.92 | $109.63 | 296810 |
| 2025-03-11 | 31.46 | $109.21 | 395600 |
| 2025-03-10 | 33.20 | $110.27 | 541700 |
| 2025-03-07 | 38.69 | $113.13 | 256831 |
| 2025-03-06 | 36.88 | $112.61 | 236626 |
| 2025-03-05 | 41.37 | $114.63 | 274939 |
| 2025-03-04 | 37.24 | $113.48 | 315511 |
| 2025-03-03 | 40.80 | $114.98 | 266419 |
| 2025-02-28 | 46.46 | $116.99 | 197727 |
| 2025-02-27 | 39.39 | $115.21 | 175400 |
| 2025-02-26 | 45.04 | $116.99 | 194517 |
| 2025-02-25 | 44.79 | $116.93 | 243500 |
| 2025-02-24 | 46.10 | $117.32 | 252948 |
| 2025-02-21 | 47.88 | $117.84 | 231611 |
| 2025-02-20 | 55.60 | $119.81 | 243731 |
| 2025-02-19 | 58.51 | $120.45 | 215357 |
| 2025-02-18 | 57.96 | $120.28 | 208414 |
| 2025-02-14 | 56.96 | $119.97 | 159407 |
| 2025-02-13 | 57.12 | $120.01 | 166500 |
| 2025-02-12 | 52.55 | $118.62 | 177152 |
| 2025-02-11 | 54.54 | $119.12 | 166429 |
| 2025-02-10 | 54.85 | $119.20 | 224424 |
| 2025-02-07 | 52.44 | $118.46 | 791700 |
| 2025-02-06 | 55.98 | $119.38 | 275028 |
| 2025-02-05 | 54.97 | $119.06 | 212328 |
| 2025-02-04 | 52.70 | $118.35 | 363733 |
| 2025-02-03 | 51.04 | $117.85 | 266900 |
| 2025-01-31 | 53.53 | $118.55 | 252147 |
| 2025-01-30 | 56.06 | $119.23 | 191900 |
| 2025-01-29 | 54.44 | $118.69 | 240600 |
| 2025-01-28 | 56.19 | $119.17 | 483929 |
| 2025-01-27 | 53.40 | $118.23 | 249728 |
| 2025-01-24 | 59.19 | $119.75 | 216829 |
| 2025-01-23 | 60.25 | $120.01 | 436900 |
| 2025-01-22 | 58.71 | $119.44 | 388900 |
| 2025-01-21 | 56.84 | $118.77 | 353038 |
| 2025-01-17 | 53.43 | $117.63 | 223100 |
| 2025-01-16 | 50.47 | $116.72 | 186412 |
| 2025-01-15 | 50.67 | $116.78 | 176300 |
| 2025-01-14 | 43.59 | $114.80 | 196800 |
| 2025-01-13 | 42.36 | $114.49 | 222106 |
| 2025-01-10 | 41.46 | $114.26 | 297310 |
| 2025-01-08 | 46.73 | $116.01 | 168328 |
| 2025-01-07 | 45.83 | $115.77 | 192522 |
| 2025-01-06 | 50.22 | $117.08 | 212104 |
| 2025-01-03 | 47.64 | $116.37 | 218102 |
| 2025-01-02 | 42.36 | $115.05 | 272900 |
| 2024-12-31 | 42.76 | $115.18 | 284100 |
| 2024-12-30 | 44.05 | $115.60 | 645100 |
| 2024-12-27 | 48.37 | $116.91 | 193146 |
| 2024-12-26 | 52.75 | $118.08 | 144800 |
| 2024-12-24 | 52.40 | $117.98 | 154300 |
| 2024-12-23 | 48.40 | $116.88 | 199941 |
| 2024-12-20 | 47.72 | $116.70 | 205300 |
| 2024-12-19 | 42.06 | $115.30 | 298921 |
| 2024-12-18 | 41.97 | $115.28 | 217231 |
| 2024-12-17 | 56.05 | $118.87 | 198200 |
| 2024-12-16 | 59.42 | $119.51 | 160948 |
| 2024-12-13 | 58.42 | $119.24 | 145815 |
| 2024-12-12 | 59.56 | $119.46 | 628411 |
| 2024-12-11 | 62.45 | $120.01 | 167000 |
| 2024-12-10 | 59.75 | $119.21 | 168119 |
| 2024-12-09 | 62.81 | $119.78 | 195830 |
| 2024-12-06 | 68.04 | $120.68 | 211100 |
| 2024-12-05 | 67.38 | $120.45 | 183000 |
| 2024-12-04 | 68.91 | $120.71 | 253900 |
| 2024-12-03 | 66.65 | $119.89 | 170800 |
| 2024-12-02 | 66.33 | $119.78 | 211600 |
| 2024-11-29 | 65.84 | $119.60 | 85700 |
| 2024-11-27 | 64.19 | $119.01 | 159849 |
| 2024-11-26 | 66.09 | $119.38 | 227037 |
| 2024-11-25 | 64.32 | $118.73 | 211700 |
| 2024-11-22 | 62.74 | $118.17 | 151900 |
| 2024-11-21 | 61.46 | $117.73 | 224245 |
| 2024-11-20 | 58.68 | $116.82 | 477900 |
| 2024-11-19 | 58.11 | $116.64 | 170838 |
| 2024-11-18 | 56.92 | $116.26 | 198200 |
| 2024-11-15 | 55.57 | $115.83 | 851000 |
| 2024-11-14 | 62.28 | $117.38 | 225900 |
| 2024-11-13 | 66.15 | $118.17 | 159018 |
| 2024-11-12 | 66.07 | $118.14 | 166236 |
| 2024-11-11 | 67.61 | $118.46 | 156900 |
| 2024-11-08 | 67.18 | $118.27 | 194627 |
| 2024-11-07 | 65.98 | $117.74 | 176800 |
| 2024-11-06 | 63.72 | $116.79 | 230718 |
| 2024-11-05 | 54.62 | $113.77 | 285343 |
| 2024-11-04 | 48.81 | $112.33 | 201651 |
| 2024-11-01 | 49.69 | $112.54 | 170922 |
| 2024-10-31 | 47.41 | $112.01 | 171800 |
| 2024-10-30 | 57.32 | $114.14 | 166000 |
| 2024-10-29 | 58.69 | $114.39 | 222740 |
| 2024-10-28 | 58.28 | $114.28 | 150300 |
| 2024-10-25 | 56.50 | $113.81 | 228000 |
| 2024-10-24 | 56.60 | $113.83 | 149423 |
| 2024-10-23 | 55.98 | $113.66 | 160100 |
| 2024-10-22 | 60.84 | $114.67 | 193400 |
| 2024-10-21 | 62.26 | $114.95 | 798300 |
| 2024-10-18 | 64.09 | $115.31 | 171500 |
| 2024-10-17 | 63.09 | $114.96 | 370600 |
| 2024-10-16 | 63.18 | $114.98 | 146900 |
| 2024-10-15 | 61.89 | $114.51 | 146528 |
| 2024-10-14 | 65.56 | $115.30 | 154823 |
| 2024-10-11 | 63.03 | $114.34 | 119102 |
| 2024-10-10 | 60.56 | $113.48 | 130201 |
| 2024-10-09 | 61.79 | $113.75 | 146486 |
| 2024-10-08 | 59.39 | $112.92 | 147231 |
| 2024-10-07 | 55.99 | $111.85 | 168600 |
| 2024-10-04 | 60.67 | $112.89 | 155024 |
| 2024-10-03 | 57.24 | $111.84 | 140022 |
| 2024-10-02 | 58.35 | $112.08 | 165746 |
| 2024-10-01 | 57.83 | $111.92 | 295500 |
| 2024-09-30 | 62.52 | $112.94 | 264700 |
| 2024-09-27 | 61.38 | $112.55 | 298900 |
| 2024-09-26 | 62.03 | $112.69 | 143630 |
| 2024-09-25 | 60.54 | $112.16 | 164900 |
| 2024-09-24 | 61.14 | $112.30 | 214300 |
| 2024-09-23 | 61.72 | $112.44 | 165300 |
| 2024-09-20 | 60.79 | $112.07 | 158400 |
| 2024-09-19 | 61.68 | $112.30 | 159734 |
| 2024-09-18 | 56.59 | $110.36 | 153346 |
| 2024-09-17 | 58.10 | $110.76 | 209707 |
| 2024-09-16 | 57.70 | $110.61 | 218400 |
| 2024-09-13 | 57.25 | $110.44 | 143300 |
| 2024-09-12 | 55.24 | $109.67 | 116146 |
| 2024-09-11 | 52.36 | $108.63 | 168500 |
| 2024-09-10 | 49.32 | $107.61 | 136841 |
| 2024-09-09 | 48.25 | $107.26 | 163700 |
| 2024-09-06 | 44.95 | $106.22 | 312526 |
| 2024-09-05 | 49.76 | $107.88 | 148000 |
| 2024-09-04 | 51.13 | $108.32 | 288537 |
| 2024-09-03 | 52.00 | $108.60 | 298300 |
| 2024-08-30 | 60.21 | $110.96 | 114235 |
| 2024-08-29 | 57.51 | $109.96 | 164400 |
| 2024-08-28 | 57.29 | $109.88 | 143100 |
| 2024-08-27 | 59.45 | $110.47 | 187444 |
| 2024-08-26 | 59.00 | $110.29 | 327412 |
| 2024-08-23 | 60.16 | $110.62 | 158000 |
| 2024-08-22 | 57.27 | $109.42 | 352305 |
| 2024-08-21 | 60.06 | $110.23 | 113300 |
| 2024-08-20 | 58.62 | $109.62 | 146100 |
| 2024-08-19 | 59.39 | $109.85 | 149900 |
| 2024-08-16 | 57.03 | $108.84 | 169672 |
| 2024-08-15 | 56.51 | $108.62 | 160615 |
| 2024-08-14 | 52.08 | $106.86 | 156800 |
| 2024-08-13 | 51.06 | $106.48 | 145013 |
| 2024-08-12 | 46.25 | $104.80 | 188300 |
| 2024-08-09 | 46.48 | $104.89 | 139700 |
| 2024-08-08 | 44.87 | $104.34 | 190457 |
| 2024-08-07 | 37.20 | $101.99 | 181704 |
| 2024-08-06 | 38.81 | $102.73 | 256017 |
| 2024-08-05 | 35.16 | $101.72 | 308319 |
| 2024-08-02 | 42.31 | $104.73 | 260744 |
| 2024-08-01 | 48.86 | $106.82 | 291426 |
| 2024-07-31 | 54.72 | $108.34 | 210204 |
| 2024-07-30 | 49.62 | $106.99 | 262900 |
| 2024-07-29 | 51.04 | $107.34 | 163500 |
| 2024-07-26 | 50.85 | $107.29 | 224236 |
| 2024-07-25 | 45.37 | $105.93 | 165733 |
| 2024-07-24 | 46.60 | $106.27 | 187400 |
| 2024-07-23 | 57.64 | $108.79 | 366440 |
| 2024-07-22 | 59.06 | $109.06 | 212311 |
| 2024-07-19 | 54.07 | $107.81 | 120100 |
| 2024-07-18 | 57.48 | $108.45 | 466409 |
| 2024-07-17 | 63.09 | $109.40 | 214600 |
| 2024-07-16 | 74.24 | $110.94 | 216207 |
| 2024-07-15 | 71.60 | $110.09 | 181746 |
| 2024-07-12 | 70.63 | $109.80 | 173225 |
| 2024-07-11 | 68.09 | $109.09 | 174050 |
| 2024-07-10 | 73.45 | $109.72 | 166350 |
| 2024-07-09 | 70.15 | $108.79 | 176503 |
| 2024-07-08 | 69.77 | $108.69 | 137000 |
| 2024-07-05 | 69.13 | $108.52 | 118200 |
| 2024-07-03 | 66.69 | $107.90 | 112900 |
| 2024-07-02 | 65.35 | $107.58 | 200100 |
| 2024-07-01 | 62.52 | $106.95 | 185400 |
| 2024-06-28 | 62.52 | $106.95 | 156314 |
| 2024-06-27 | 65.34 | $107.32 | 305900 |
| 2024-06-26 | 64.52 | $107.12 | 206500 |
| 2024-06-25 | 64.32 | $107.07 | 198744 |
| 2024-06-24 | 62.84 | $106.70 | 383324 |
| 2024-06-21 | 67.21 | $107.31 | 211500 |
| 2024-06-20 | 68.40 | $107.47 | 316800 |
| 2024-06-18 | 70.70 | $107.78 | 168300 |
| 2024-06-17 | 69.57 | $107.42 | 370200 |
| 2024-06-14 | 66.24 | $106.45 | 160535 |
| 2024-06-13 | 66.46 | $106.48 | 129845 |
| 2024-06-12 | 66.22 | $106.41 | 168516 |
| 2024-06-11 | 62.64 | $105.43 | 195011 |
| 2024-06-10 | 61.94 | $105.25 | 137211 |
| 2024-06-07 | 59.99 | $104.76 | 268226 |
| 2024-06-06 | 60.65 | $104.87 | 176000 |
| 2024-06-05 | 61.29 | $104.98 | 212312 |
| 2024-06-04 | 56.48 | $103.77 | 208141 |
| 2024-06-03 | 56.05 | $103.67 | 149230 |
| 2024-05-31 | 56.26 | $103.71 | 212148 |
| 2024-05-30 | 52.80 | $102.89 | 167403 |
| 2024-05-29 | 55.76 | $103.47 | 154317 |
| 2024-05-28 | 60.13 | $104.26 | 170300 |
| 2024-05-24 | 60.64 | $104.35 | 236309 |
| 2024-05-23 | 57.79 | $103.60 | 155206 |
| 2024-05-22 | 61.76 | $104.30 | 161627 |
| 2024-05-21 | 63.79 | $104.64 | 182200 |
| 2024-05-20 | 63.32 | $104.50 | 184300 |
| 2024-05-17 | 62.52 | $104.26 | 213701 |
| 2024-05-16 | 62.07 | $104.12 | 241919 |
| 2024-05-15 | 63.64 | $104.42 | 241500 |
| 2024-05-14 | 59.49 | $103.14 | 224500 |
| 2024-05-13 | 57.65 | $102.63 | 155549 |
| 2024-05-10 | 58.49 | $102.80 | 284628 |
| 2024-05-09 | 57.70 | $102.57 | 459503 |
| 2024-05-08 | 55.39 | $101.91 | 190422 |
| 2024-05-07 | 55.39 | $101.91 | 178700 |
| 2024-05-06 | 55.60 | $101.96 | 182415 |
| 2024-05-03 | 51.67 | $100.82 | 214329 |
| 2024-05-02 | 47.07 | $99.64 | 198838 |
| 2024-05-01 | 42.91 | $98.69 | 218217 |
| 2024-04-30 | 44.26 | $99.08 | 163900 |
| 2024-04-29 | 50.48 | $100.68 | 175111 |
| 2024-04-26 | 49.21 | $100.38 | 163849 |
| 2024-04-25 | 45.35 | $99.51 | 178037 |
| 2024-04-24 | 47.48 | $100.05 | 248018 |
| 2024-04-23 | 47.08 | $99.96 | 251700 |
| 2024-04-22 | 42.09 | $98.87 | 987461 |
| 2024-04-19 | 37.90 | $98.05 | 190000 |
| 2024-04-18 | 40.58 | $98.84 | 322941 |
| 2024-04-17 | 40.79 | $98.90 | 297700 |
| 2024-04-16 | 42.92 | $99.51 | 281600 |
| 2024-04-15 | 43.64 | $99.71 | 202400 |
| 2024-04-12 | 48.06 | $100.88 | 229100 |
| 2024-04-11 | 54.61 | $102.34 | 222712 |
| 2024-04-10 | 51.56 | $101.63 | 265500 |
| 2024-04-09 | 57.40 | $102.76 | 338500 |
| 2024-04-08 | 56.99 | $102.66 | 2.8M |
| 2024-04-05 | 57.30 | $102.72 | 756348 |
| 2024-04-04 | 52.91 | $101.65 | 208500 |
| 2024-04-03 | 59.98 | $102.94 | 2.4M |
| 2024-04-02 | 59.26 | $102.76 | 712622 |
| 2024-04-01 | 63.82 | $103.51 | 196837 |
| 2024-03-28 | 65.61 | $103.79 | 205726 |
| 2024-03-27 | 65.67 | $103.80 | 224000 |
| 2024-03-26 | 62.37 | $102.83 | 335000 |
| 2024-03-25 | 63.50 | $103.02 | 216205 |
| 2024-03-22 | 66.03 | $103.44 | 231900 |
| 2024-03-21 | 68.95 | $103.91 | 216100 |
| 2024-03-20 | 67.71 | $103.48 | 221100 |
| 2024-03-19 | 64.96 | $102.59 | 285900 |
| 2024-03-18 | 62.93 | $101.99 | 279006 |
| 2024-03-15 | 61.01 | $101.45 | 219520 |
| 2024-03-14 | 64.61 | $102.06 | 184500 |
| 2024-03-13 | 66.94 | $102.44 | 184400 |
| 2024-03-12 | 67.37 | $102.51 | 179300 |
| 2024-03-11 | 63.98 | $101.42 | 199500 |
| 2024-03-08 | 64.98 | $101.59 | 217034 |
| 2024-03-07 | 69.28 | $102.30 | 179042 |
| 2024-03-06 | 65.76 | $101.14 | 196900 |
| 2024-03-05 | 63.72 | $100.54 | 303600 |
| 2024-03-04 | 70.08 | $101.50 | 357800 |
| 2024-03-01 | 70.49 | $101.56 | 238700 |
| 2024-02-29 | 68.05 | $100.75 | 264500 |
| 2024-02-28 | 66.52 | $100.28 | 240500 |
| 2024-02-27 | 67.30 | $100.40 | 306600 |
| 2024-02-26 | 66.59 | $100.17 | 213142 |
| 2024-02-23 | 68.44 | $100.47 | 269800 |
| 2024-02-22 | 68.44 | $100.47 | 211609 |
| 2024-02-21 | 61.84 | $98.40 | 394400 |
| 2024-02-20 | 61.73 | $98.37 | 324701 |
| 2024-02-16 | 64.13 | $98.78 | 220400 |
| 2024-02-15 | 67.55 | $99.34 | 230001 |
| 2024-02-14 | 65.66 | $98.73 | 206200 |
| 2024-02-13 | 62.67 | $97.85 | 217400 |
| 2024-02-12 | 71.53 | $99.17 | 259720 |
| 2024-02-09 | 72.12 | $99.25 | 193800 |
| 2024-02-08 | 70.32 | $98.63 | 233730 |
| 2024-02-07 | 69.94 | $98.50 | 253226 |
| 2024-02-06 | 67.37 | $97.67 | 234400 |
| 2024-02-05 | 66.76 | $97.48 | 214210 |
| 2024-02-02 | 69.24 | $97.86 | 278000 |
| 2024-02-01 | 66.01 | $96.84 | 231518 |
| 2024-01-31 | 61.36 | $95.61 | 245600 |
| 2024-01-30 | 72.92 | $97.11 | 308930 |
| 2024-01-29 | 72.70 | $97.04 | 239300 |
| 2024-01-26 | 70.21 | $96.31 | 193636 |
| 2024-01-25 | 70.46 | $96.34 | 419700 |
| 2024-01-24 | 68.50 | $95.79 | 213700 |
| 2024-01-23 | 68.90 | $95.84 | 206200 |
| 2024-01-22 | 68.48 | $95.72 | 254742 |
| 2024-01-19 | 67.17 | $95.34 | 528049 |
| 2024-01-18 | 63.05 | $94.27 | 205239 |
| 2024-01-17 | 59.39 | $93.46 | 261138 |
| 2024-01-16 | 63.06 | $93.96 | 340700 |
| 2024-01-12 | 65.04 | $94.22 | 224700 |
| 2024-01-11 | 64.84 | $94.17 | 354800 |
| 2024-01-10 | 64.98 | $94.19 | 275500 |
| 2024-01-09 | 62.72 | $93.61 | 249546 |
| 2024-01-08 | 63.59 | $93.74 | 293044 |
| 2024-01-05 | 57.69 | $92.37 | 344700 |
| 2024-01-04 | 57.06 | $92.24 | 309536 |
| 2024-01-03 | 58.98 | $92.54 | 430024 |
| 2024-01-02 | 64.39 | $93.33 | 1.0M |
| 2023-12-29 | 68.00 | $93.81 | 314806 |
| 2023-12-28 | 70.18 | $94.09 | 480528 |
| 2023-12-27 | 69.91 | $94.01 | 252702 |
| 2023-12-26 | 69.41 | $93.85 | 166100 |
| 2023-12-22 | 69.69 | $93.89 | 407000 |
| 2023-12-21 | 69.09 | $93.69 | 481711 |
| 2023-12-20 | 66.41 | $92.83 | 307229 |
| 2023-12-19 | 76.04 | $94.15 | 302505 |
| 2023-12-18 | 74.41 | $93.54 | 300119 |
| 2023-12-15 | 73.04 | $93.06 | 228115 |
| 2023-12-14 | 75.27 | $93.34 | 217600 |
| 2023-12-13 | 74.64 | $93.10 | 245045 |
| 2023-12-12 | 70.90 | $91.83 | 168800 |
| 2023-12-11 | 69.17 | $91.32 | 207600 |
| 2023-12-08 | 67.59 | $90.88 | 265100 |
| 2023-12-07 | 66.25 | $90.52 | 187448 |
| 2023-12-06 | 63.40 | $89.81 | 276431 |
| 2023-12-05 | 65.78 | $90.13 | 363300 |
| 2023-12-04 | 65.78 | $90.13 | 213628 |
| 2023-12-01 | 68.45 | $90.50 | 351827 |
| 2023-11-30 | 66.00 | $89.81 | 280100 |
| 2023-11-29 | 64.56 | $89.43 | 201200 |
| 2023-11-28 | 64.91 | $89.48 | 414000 |
| 2023-11-27 | 65.37 | $89.55 | 177313 |
| 2023-11-24 | 66.14 | $89.67 | 77700 |
| 2023-11-22 | 65.88 | $89.59 | 187637 |
| 2023-11-21 | 64.65 | $89.20 | 293301 |
| 2023-11-20 | 65.69 | $89.38 | 240000 |
| 2023-11-17 | 63.76 | $88.75 | 295445 |
| 2023-11-16 | 63.07 | $88.53 | 497936 |
| 2023-11-15 | 63.49 | $88.61 | 199125 |
| 2023-11-14 | 63.14 | $88.49 | 932749 |
| 2023-11-13 | 57.91 | $86.84 | 243407 |
| 2023-11-10 | 58.43 | $86.95 | 166102 |
| 2023-11-09 | 53.19 | $85.52 | 234500 |
| 2023-11-08 | 56.26 | $86.17 | 822500 |
| 2023-11-07 | 56.45 | $86.21 | 196246 |
| 2023-11-06 | 55.30 | $85.89 | 189142 |
| 2023-11-03 | 54.84 | $85.76 | 239000 |
| 2023-11-02 | 51.41 | $84.82 | 308008 |
| 2023-11-01 | 44.89 | $83.28 | 224400 |
| 2023-10-31 | 40.73 | $82.43 | 1.3M |
| 2023-10-30 | 37.84 | $81.88 | 253100 |
| 2023-10-27 | 32.68 | $80.97 | 331200 |
| 2023-10-26 | 33.79 | $81.35 | 1.7M |
| 2023-10-25 | 36.69 | $82.28 | 219200 |
| 2023-10-24 | 40.38 | $83.32 | 278500 |
| 2023-10-23 | 37.69 | $82.85 | 250307 |
| 2023-10-20 | 38.11 | $82.97 | 557601 |
| 2023-10-19 | 41.85 | $83.99 | 299823 |
| 2023-10-18 | 45.46 | $84.86 | 266921 |
| 2023-10-17 | 50.77 | $85.97 | 199414 |
| 2023-10-16 | 50.12 | $85.84 | 554205 |
| 2023-10-13 | 45.33 | $84.93 | 160000 |
| 2023-10-12 | 47.08 | $85.30 | 189037 |
| 2023-10-11 | 50.36 | $85.96 | 192800 |
| 2023-10-10 | 48.07 | $85.52 | 511211 |
| 2023-10-09 | 45.85 | $85.11 | 200430 |
| 2023-10-06 | 42.43 | $84.51 | 223900 |
| 2023-10-05 | 36.26 | $83.54 | 242700 |
| 2023-10-04 | 36.60 | $83.63 | 217720 |
| 2023-10-03 | 32.31 | $83.00 | 506715 |
| 2023-10-02 | 36.82 | $84.20 | 298316 |
| 2023-09-29 | 36.95 | $84.23 | 323126 |
| 2023-09-28 | 37.82 | $84.45 | 218505 |
| 2023-09-27 | 34.32 | $83.93 | 706338 |
| 2023-09-26 | 33.91 | $83.87 | 638306 |
| 2023-09-25 | 38.54 | $85.09 | 621744 |
| 2023-09-22 | 38.15 | $85.03 | 201849 |
| 2023-09-21 | 38.58 | $85.14 | 381314 |
| 2023-09-20 | 44.43 | $86.49 | 182300 |
| 2023-09-19 | 47.97 | $87.18 | 149201 |
| 2023-09-18 | 48.61 | $87.30 | 265700 |
| 2023-09-15 | 48.17 | $87.22 | 178500 |
| 2023-09-14 | 54.13 | $88.31 | 293500 |
| 2023-09-13 | 50.09 | $87.56 | 200100 |
| 2023-09-12 | 49.92 | $87.53 | 273900 |
| 2023-09-11 | 52.96 | $88.07 | 238300 |
| 2023-09-08 | 50.36 | $87.58 | 148600 |
| 2023-09-07 | 49.55 | $87.43 | 176449 |
| 2023-09-06 | 50.70 | $87.65 | 189900 |
| 2023-09-05 | 53.56 | $88.18 | 194321 |
| 2023-09-01 | 56.66 | $88.72 | 254300 |
| 2023-08-31 | 55.99 | $88.57 | 153500 |
| 2023-08-30 | 56.88 | $88.73 | 149829 |
| 2023-08-29 | 55.27 | $88.35 | 214225 |
| 2023-08-28 | 49.42 | $87.11 | 842700 |
| 2023-08-25 | 46.58 | $86.58 | 172100 |
| 2023-08-24 | 43.94 | $86.11 | 206600 |
| 2023-08-23 | 49.32 | $87.20 | 184700 |
| 2023-08-22 | 43.93 | $86.30 | 202000 |
| 2023-08-21 | 45.25 | $86.56 | 296125 |
| 2023-08-18 | 42.20 | $86.08 | 201534 |
| 2023-08-17 | 41.43 | $85.96 | 222446 |
| 2023-08-16 | 45.32 | $86.77 | 203400 |
| 2023-08-15 | 48.88 | $87.43 | 257615 |
| 2023-08-14 | 54.63 | $88.36 | 172039 |
| 2023-08-11 | 51.98 | $87.90 | 157407 |
| 2023-08-10 | 52.48 | $87.98 | 230402 |
| 2023-08-09 | 52.32 | $87.95 | 223910 |
| 2023-08-08 | 55.57 | $88.48 | 389300 |
| 2023-08-07 | 57.96 | $88.85 | 210541 |
| 2023-08-04 | 53.55 | $87.99 | 266519 |
| 2023-08-03 | 56.84 | $88.49 | 527906 |
| 2023-08-02 | 58.48 | $88.73 | 223500 |
| 2023-08-01 | 66.36 | $89.77 | 210000 |
| 2023-07-31 | 68.81 | $90.06 | 1.1M |
| 2023-07-28 | 68.00 | $89.85 | 316600 |
| 2023-07-27 | 65.02 | $89.13 | 189216 |
| 2023-07-26 | 68.82 | $89.58 | 209500 |
| 2023-07-25 | 68.91 | $89.59 | 184548 |
| 2023-07-24 | 67.81 | $89.30 | 203313 |
| 2023-07-21 | 66.78 | $89.03 | 177646 |
| 2023-07-20 | 66.47 | $88.95 | 327750 |
| 2023-07-19 | 70.45 | $89.47 | 453800 |
| 2023-07-18 | 69.82 | $89.28 | 207945 |
| 2023-07-17 | 67.77 | $88.68 | 385400 |
| 2023-07-14 | 66.47 | $88.32 | 178100 |
| 2023-07-13 | 67.11 | $88.41 | 334300 |
| 2023-07-12 | 64.86 | $87.78 | 180700 |
| 2023-07-11 | 62.86 | $87.26 | 299800 |
| 2023-07-10 | 60.26 | $86.63 | 283700 |
| 2023-07-07 | 58.51 | $86.23 | 129600 |
| 2023-07-06 | 60.15 | $86.49 | 201700 |
| 2023-07-05 | 64.22 | $87.11 | 260317 |
| 2023-07-03 | 65.93 | $87.36 | 183700 |
| 2023-06-30 | 65.72 | $87.30 | 264400 |
| 2023-06-29 | 61.93 | $86.27 | 154600 |
| 2023-06-28 | 60.48 | $85.91 | 286627 |
| 2023-06-27 | 60.84 | $85.97 | 240945 |
| 2023-06-26 | 56.49 | $84.93 | 181700 |
| 2023-06-23 | 59.70 | $85.46 | 163300 |
| 2023-06-22 | 64.22 | $86.15 | 292900 |
| 2023-06-21 | 62.91 | $85.81 | 799500 |
| 2023-06-20 | 65.04 | $86.13 | 214200 |
| 2023-06-16 | 68.71 | $86.66 | 191109 |
| 2023-06-15 | 70.64 | $86.93 | 221300 |
| 2023-06-14 | 67.02 | $85.82 | 172080 |
| 2023-06-13 | 67.16 | $85.84 | 230500 |
| 2023-06-12 | 65.10 | $85.25 | 222500 |
| 2023-06-09 | 61.98 | $84.44 | 200130 |
| 2023-06-08 | 61.62 | $84.35 | 193700 |
| 2023-06-07 | 59.76 | $83.89 | 202821 |
| 2023-06-06 | 61.29 | $84.14 | 256000 |
| 2023-06-05 | 60.80 | $84.01 | 271684 |
| 2023-06-02 | 61.72 | $84.17 | 210833 |
| 2023-06-01 | 56.66 | $82.88 | 225000 |
| 2023-05-31 | 53.73 | $82.23 | 326700 |
| 2023-05-30 | 56.52 | $82.73 | 554528 |
| 2023-05-26 | 56.48 | $82.72 | 166417 |
| 2023-05-25 | 52.22 | $81.77 | 208930 |
| 2023-05-24 | 49.24 | $81.17 | 326925 |
| 2023-05-23 | 52.29 | $81.76 | 324600 |
| 2023-05-22 | 57.69 | $82.70 | 269118 |
| 2023-05-19 | 57.81 | $82.72 | 269100 |
| 2023-05-18 | 58.87 | $82.90 | 350100 |
| 2023-05-17 | 55.44 | $82.10 | 560528 |
| 2023-05-16 | 51.13 | $81.21 | 416800 |
| 2023-05-15 | 54.50 | $81.81 | 320105 |
| 2023-05-12 | 53.28 | $81.56 | 233412 |
| 2023-05-11 | 53.83 | $81.66 | 663700 |
| 2023-05-10 | 54.26 | $81.74 | 195243 |
| 2023-05-09 | 52.75 | $81.40 | 217000 |
| 2023-05-08 | 54.10 | $81.67 | 189800 |
| 2023-05-05 | 54.01 | $81.65 | 139700 |
| 2023-05-04 | 47.74 | $80.24 | 203349 |
| 2023-05-03 | 50.62 | $80.86 | 215700 |
| 2023-05-02 | 53.29 | $81.40 | 281200 |
| 2023-05-01 | 58.43 | $82.35 | 425700 |
| 2023-04-28 | 58.43 | $82.35 | 206500 |
| 2023-04-27 | 55.75 | $81.69 | 283300 |
| 2023-04-26 | 48.61 | $80.19 | 274637 |
| 2023-04-25 | 50.36 | $80.53 | 212104 |
| 2023-04-24 | 57.74 | $81.80 | 172900 |
| 2023-04-21 | 57.27 | $81.70 | 385100 |
| 2023-04-20 | 57.09 | $81.66 | 252200 |
| 2023-04-19 | 59.36 | $82.04 | 250014 |
| 2023-04-18 | 59.90 | $82.13 | 461100 |
| 2023-04-17 | 59.59 | $82.05 | 218300 |
| 2023-04-14 | 58.53 | $81.77 | 190246 |
| 2023-04-13 | 59.64 | $81.98 | 250400 |
| 2023-04-12 | 55.93 | $81.00 | 287200 |
| 2023-04-11 | 57.68 | $81.34 | 214408 |
| 2023-04-10 | 57.38 | $81.26 | 242900 |
| 2023-04-06 | 56.80 | $81.10 | 218800 |
| 2023-04-05 | 55.84 | $80.83 | 196826 |
| 2023-04-04 | 56.55 | $80.99 | 291400 |
| 2023-04-03 | 59.13 | $81.57 | 274543 |
| 2023-03-31 | 58.03 | $81.22 | 414600 |
| 2023-03-30 | 54.19 | $80.07 | 234437 |
| 2023-03-29 | 52.58 | $79.62 | 395500 |
| 2023-03-28 | 48.57 | $78.57 | 1.1M |
| 2023-03-27 | 48.91 | $78.66 | 222825 |
| 2023-03-24 | 49.19 | $78.74 | 282700 |
| 2023-03-23 | 47.28 | $78.22 | 203200 |
| 2023-03-22 | 46.91 | $78.12 | 303147 |
| 2023-03-21 | 51.50 | $79.47 | 235300 |
| 2023-03-20 | 48.03 | $78.50 | 232000 |
| 2023-03-17 | 45.10 | $77.74 | 218400 |
| 2023-03-16 | 48.08 | $78.62 | 336411 |
| 2023-03-15 | 42.92 | $77.35 | 348202 |
| 2023-03-14 | 44.68 | $77.88 | 317700 |
| 2023-03-13 | 39.37 | $76.69 | 390622 |
| 2023-03-10 | 39.80 | $76.83 | 304500 |
| 2023-03-09 | 43.47 | $77.98 | 211005 |
| 2023-03-08 | 48.84 | $79.42 | 275504 |
| 2023-03-07 | 48.25 | $79.28 | 273030 |
| 2023-03-06 | 52.98 | $80.42 | 255010 |
| 2023-03-03 | 52.90 | $80.40 | 228100 |
| 2023-03-02 | 48.15 | $79.22 | 238814 |
| 2023-03-01 | 45.40 | $78.60 | 228921 |
| 2023-02-28 | 46.26 | $78.83 | 256929 |
| 2023-02-27 | 47.50 | $79.16 | 261618 |
| 2023-02-24 | 46.68 | $78.96 | 259500 |
| 2023-02-23 | 50.01 | $79.86 | 231700 |
| 2023-02-22 | 48.38 | $79.44 | 349100 |
| 2023-02-21 | 48.56 | $79.49 | 319346 |
| 2023-02-17 | 54.56 | $81.05 | 300100 |
| 2023-02-16 | 55.30 | $81.23 | 363400 |
| 2023-02-15 | 59.63 | $82.23 | 451833 |
| 2023-02-14 | 58.77 | $81.95 | 558719 |
| 2023-02-13 | 58.98 | $82.00 | 276508 |
| 2023-02-10 | 56.15 | $81.06 | 198000 |
| 2023-02-09 | 55.28 | $80.78 | 216400 |
| 2023-02-08 | 57.61 | $81.38 | 421737 |
| 2023-02-07 | 61.22 | $82.26 | 256011 |
| 2023-02-06 | 58.50 | $81.29 | 298736 |
| 2023-02-03 | 60.67 | $81.81 | 292200 |
| 2023-02-02 | 64.41 | $82.67 | 570500 |
| 2023-02-01 | 61.27 | $81.48 | 654100 |
| 2023-01-31 | 58.92 | $80.67 | 273100 |
| 2023-01-30 | 55.23 | $79.51 | 371249 |
| 2023-01-27 | 59.47 | $80.48 | 223800 |
| 2023-01-26 | 59.11 | $80.36 | 276710 |
| 2023-01-25 | 56.47 | $79.52 | 222000 |
| 2023-01-24 | 56.24 | $79.45 | 630400 |
| 2023-01-23 | 56.48 | $79.51 | 305250 |
| 2023-01-20 | 53.64 | $78.59 | 285400 |
| 2023-01-19 | 48.94 | $77.22 | 281300 |
| 2023-01-18 | 50.98 | $77.79 | 338600 |
| 2023-01-17 | 55.59 | $78.98 | 290400 |
| 2023-01-13 | 56.04 | $79.09 | 295400 |
| 2023-01-12 | 55.17 | $78.81 | 358408 |
| 2023-01-11 | 54.59 | $78.62 | 476500 |
| 2023-01-10 | 51.47 | $77.62 | 247548 |
| 2023-01-09 | 49.72 | $77.09 | 356113 |
| 2023-01-06 | 49.92 | $77.15 | 222934 |
| 2023-01-05 | 44.16 | $75.47 | 304700 |
| 2023-01-04 | 46.80 | $76.34 | 309800 |
| 2023-01-03 | 44.78 | $75.78 | 405641 |
| 2022-12-30 | 45.81 | $76.13 | 423400 |
| 2022-12-29 | 46.51 | $76.37 | 632700 |
| 2022-12-28 | 42.14 | $75.12 | 594200 |
| 2022-12-27 | 44.81 | $76.08 | 360500 |
| 2022-12-23 | 46.48 | $76.65 | 522948 |
| 2022-12-22 | 44.98 | $76.21 | 385100 |
| 2022-12-21 | 47.97 | $77.24 | 281427 |
| 2022-12-20 | 44.28 | $76.16 | 460134 |
| 2022-12-19 | 43.89 | $76.05 | 378700 |
| 2022-12-16 | 45.69 | $76.71 | 387602 |
| 2022-12-15 | 48.13 | $77.57 | 546585 |
| 2022-12-14 | 54.22 | $79.47 | 294200 |
| 2022-12-13 | 55.91 | $79.95 | 437800 |
| 2022-12-12 | 54.53 | $79.46 | 544300 |
| 2022-12-09 | 51.22 | $78.34 | 480100 |
| 2022-12-08 | 53.43 | $79.01 | 605200 |
| 2022-12-07 | 51.78 | $78.45 | 567100 |
| 2022-12-06 | 52.03 | $78.53 | 571400 |
| 2022-12-05 | 55.34 | $79.57 | 332600 |
| 2022-12-02 | 60.31 | $80.99 | 259215 |
| 2022-12-01 | 60.75 | $81.11 | 224000 |
| 2022-11-30 | 60.79 | $81.12 | 283819 |
| 2022-11-29 | 55.14 | $78.82 | 270023 |
| 2022-11-28 | 55.64 | $78.97 | 450100 |
| 2022-11-25 | 59.61 | $80.14 | 100232 |
| 2022-11-23 | 59.52 | $80.10 | 447913 |
| 2022-11-22 | 58.58 | $79.69 | 327400 |
| 2022-11-21 | 56.18 | $78.67 | 260000 |
| 2022-11-18 | 56.89 | $78.90 | 304000 |
| 2022-11-17 | 55.88 | $78.46 | 325724 |
| 2022-11-16 | 56.54 | $78.69 | 386900 |
| 2022-11-15 | 58.20 | $79.28 | 482300 |
| 2022-11-14 | 56.81 | $78.60 | 9.8M |
| 2022-11-11 | 58.55 | $79.24 | 558958 |
| 2022-11-10 | 57.41 | $78.65 | 608200 |
| 2022-11-09 | 48.40 | $74.73 | 285500 |
| 2022-11-08 | 52.26 | $76.17 | 411811 |
| 2022-11-07 | 51.23 | $75.77 | 495841 |
| 2022-11-04 | 49.10 | $74.95 | 674900 |
| 2022-11-03 | 46.56 | $74.01 | 382600 |
| 2022-11-02 | 48.65 | $74.86 | 283428 |
| 2022-11-01 | 53.82 | $76.78 | 376600 |
| 2022-10-31 | 54.31 | $76.95 | 364741 |
| 2022-10-28 | 55.74 | $77.46 | 363932 |
| 2022-10-27 | 51.47 | $75.67 | 437923 |
| 2022-10-26 | 52.35 | $76.00 | 609800 |
| 2022-10-25 | 53.82 | $76.55 | 324600 |
| 2022-10-24 | 50.75 | $75.26 | 422723 |
| 2022-10-21 | 48.29 | $74.29 | 846200 |
| 2022-10-20 | 43.73 | $72.63 | 488736 |
| 2022-10-19 | 45.05 | $73.21 | 359807 |
| 2022-10-18 | 46.40 | $73.80 | 589602 |
| 2022-10-17 | 44.10 | $72.95 | 752426 |
| 2022-10-14 | 39.04 | $71.22 | 2.3M |
| 2022-10-13 | 42.51 | $72.86 | 439521 |
| 2022-10-12 | 36.97 | $71.15 | 510200 |
| 2022-10-11 | 37.47 | $71.40 | 345307 |
| 2022-10-10 | 38.14 | $71.74 | 284900 |
| 2022-10-07 | 39.09 | $72.23 | 345800 |
| 2022-10-06 | 43.46 | $74.30 | 311700 |
| 2022-10-05 | 45.07 | $75.00 | 613528 |
| 2022-10-04 | 45.37 | $75.13 | 426849 |
| 2022-10-03 | 38.95 | $72.95 | 547913 |
| 2022-09-30 | 32.25 | $71.02 | 383600 |
| 2022-09-29 | 34.07 | $72.01 | 465200 |
| 2022-09-28 | 37.09 | $73.51 | 869200 |
| 2022-09-27 | 31.27 | $72.00 | 989000 |
| 2022-09-26 | 31.64 | $72.20 | 555500 |
| 2022-09-23 | 33.57 | $73.23 | 465630 |
| 2022-09-22 | 35.85 | $74.36 | 451000 |
| 2022-09-21 | 37.39 | $75.08 | 319000 |
| 2022-09-20 | 40.02 | $76.24 | 296567 |
| 2022-09-19 | 42.39 | $77.21 | 361400 |
| 2022-09-16 | 40.57 | $76.68 | 462112 |
| 2022-09-15 | 41.75 | $77.18 | 496611 |
| 2022-09-14 | 43.98 | $78.09 | 244000 |
| 2022-09-13 | 43.57 | $77.96 | 338018 |
| 2022-09-12 | 53.43 | $81.43 | 326115 |
| 2022-09-09 | 51.23 | $80.70 | 257547 |
| 2022-09-08 | 47.12 | $79.44 | 236613 |
| 2022-09-07 | 45.52 | $78.98 | 571435 |
| 2022-09-06 | 40.00 | $77.50 | 288200 |
| 2022-09-02 | 40.80 | $77.80 | 283718 |
| 2022-09-01 | 43.05 | $78.63 | 594700 |
| 2022-08-31 | 41.95 | $78.33 | 715221 |
| 2022-08-30 | 43.69 | $78.98 | 555036 |
| 2022-08-29 | 46.09 | $79.84 | 287800 |
| 2022-08-26 | 47.41 | $80.30 | 672200 |
| 2022-08-25 | 56.93 | $83.12 | 193029 |
| 2022-08-24 | 53.36 | $81.99 | 183847 |
| 2022-08-23 | 52.77 | $81.81 | 197602 |
| 2022-08-22 | 53.49 | $82.01 | 488900 |
| 2022-08-19 | 60.11 | $83.72 | 321949 |
| 2022-08-18 | 64.93 | $84.80 | 211000 |
| 2022-08-17 | 64.46 | $84.61 | 338100 |
| 2022-08-16 | 67.15 | $85.20 | 211800 |
| 2022-08-15 | 66.72 | $85.01 | 573015 |
| 2022-08-12 | 65.91 | $84.64 | 1.9M |
| 2022-08-11 | 62.58 | $83.23 | 1.3M |
| 2022-08-10 | 62.83 | $83.29 | 277100 |
| 2022-08-09 | 58.31 | $81.56 | 416541 |
| 2022-08-08 | 59.83 | $81.94 | 258507 |
| 2022-08-05 | 59.87 | $81.95 | 194300 |
| 2022-08-04 | 60.17 | $82.03 | 279300 |
| 2022-08-03 | 60.52 | $82.13 | 309900 |
| 2022-08-02 | 57.61 | $80.91 | 320200 |
| 2022-08-01 | 59.52 | $81.47 | 240700 |
| 2022-07-29 | 60.00 | $81.61 | 536700 |
| 2022-07-28 | 57.47 | $80.51 | 274931 |
| 2022-07-27 | 55.11 | $79.55 | 370400 |
| 2022-07-26 | 49.83 | $77.63 | 285108 |
| 2022-07-25 | 52.55 | $78.52 | 293400 |
| 2022-07-22 | 52.30 | $78.43 | 273400 |
| 2022-07-21 | 54.61 | $79.19 | 467305 |
| 2022-07-20 | 52.68 | $78.45 | 727300 |
| 2022-07-19 | 51.18 | $77.89 | 404924 |
| 2022-07-18 | 45.58 | $75.97 | 326301 |
| 2022-07-15 | 47.19 | $76.57 | 369679 |
| 2022-07-14 | 42.71 | $75.17 | 361413 |
| 2022-07-13 | 43.18 | $75.36 | 358900 |
| 2022-07-12 | 44.13 | $75.75 | 389329 |
| 2022-07-11 | 45.78 | $76.42 | 275600 |
| 2022-07-08 | 47.99 | $77.29 | 310813 |
| 2022-07-07 | 48.04 | $77.31 | 246321 |
| 2022-07-06 | 44.89 | $76.17 | 278504 |
| 2022-07-05 | 44.22 | $75.93 | 276550 |
| 2022-07-01 | 43.67 | $75.73 | 351434 |
| 2022-06-30 | 41.52 | $74.94 | 627500 |
| 2022-06-29 | 42.67 | $75.53 | 285600 |
| 2022-06-28 | 42.79 | $75.59 | 322922 |
| 2022-06-27 | 45.89 | $77.17 | 308421 |
| 2022-06-24 | 46.25 | $77.35 | 349900 |
| 2022-06-23 | 41.44 | $75.38 | 373237 |
| 2022-06-22 | 39.24 | $74.54 | 270923 |
| 2022-06-21 | 39.32 | $74.59 | 496500 |
| 2022-06-17 | 34.81 | $72.88 | 524986 |
| 2022-06-16 | 34.46 | $72.75 | 1.8M |
| 2022-06-15 | 38.03 | $75.13 | 478200 |
| 2022-06-14 | 35.33 | $74.12 | 1.0M |
| 2022-06-13 | 35.74 | $74.40 | 701323 |
| 2022-06-10 | 40.39 | $77.32 | 711500 |
| 2022-06-09 | 44.60 | $79.55 | 252938 |
| 2022-06-08 | 48.40 | $81.32 | 228600 |
| 2022-06-07 | 50.60 | $82.27 | 268800 |
| 2022-06-06 | 48.83 | $81.51 | 224449 |
| 2022-06-03 | 48.23 | $81.25 | 229900 |
| 2022-06-02 | 51.06 | $82.54 | 379800 |
| 2022-06-01 | 47.64 | $81.03 | 352900 |
| 2022-05-31 | 49.22 | $81.76 | 394028 |
| 2022-05-27 | 50.53 | $82.36 | 437900 |
| 2022-05-26 | 45.98 | $80.36 | 269248 |
| 2022-05-25 | 41.74 | $78.69 | 265700 |
| 2022-05-24 | 39.61 | $77.90 | 401100 |
| 2022-05-23 | 40.63 | $78.47 | 309203 |
| 2022-05-20 | 36.92 | $77.10 | 359101 |
| 2022-05-19 | 36.89 | $77.09 | 591900 |
| 2022-05-18 | 37.49 | $77.48 | 329617 |
| 2022-05-17 | 43.51 | $80.96 | 333433 |
| 2022-05-16 | 39.71 | $79.52 | 422624 |
| 2022-05-13 | 40.21 | $79.80 | 344300 |
| 2022-05-12 | 34.96 | $77.91 | 490800 |
| 2022-05-11 | 34.70 | $77.82 | 662029 |
| 2022-05-10 | 36.77 | $79.16 | 2.5M |
| 2022-05-09 | 36.26 | $78.97 | 6.1M |
| 2022-05-06 | 40.21 | $81.39 | 371200 |
| 2022-05-05 | 41.16 | $81.93 | 305300 |
| 2022-05-04 | 47.21 | $85.01 | 300700 |
| 2022-05-03 | 40.73 | $82.60 | 438913 |
| 2022-05-02 | 39.71 | $82.25 | 645656 |
| 2022-04-29 | 38.24 | $81.74 | 291300 |
| 2022-04-28 | 44.47 | $84.82 | 324200 |
| 2022-04-27 | 38.68 | $82.94 | 476118 |
| 2022-04-26 | 38.35 | $82.84 | 318916 |
| 2022-04-25 | 43.22 | $85.08 | 772500 |
| 2022-04-22 | 41.43 | $84.51 | 641914 |
| 2022-04-21 | 47.38 | $86.89 | 484330 |
| 2022-04-20 | 51.07 | $88.15 | 367213 |
| 2022-04-19 | 50.60 | $87.99 | 404548 |
| 2022-04-18 | 45.91 | $86.45 | 477111 |
| 2022-04-14 | 46.13 | $86.53 | 359700 |
| 2022-04-13 | 49.00 | $87.58 | 486837 |
| 2022-04-12 | 46.05 | $86.61 | 521311 |
| 2022-04-11 | 47.20 | $87.04 | 417717 |
| 2022-04-08 | 51.00 | $88.39 | 213200 |
| 2022-04-07 | 51.47 | $88.55 | 362400 |
| 2022-04-06 | 50.06 | $88.03 | 687700 |
| 2022-04-05 | 52.08 | $88.76 | 280300 |
| 2022-04-04 | 55.24 | $89.85 | 303709 |
| 2022-04-01 | 53.75 | $89.24 | 340036 |
| 2022-03-31 | 53.26 | $89.04 | 428908 |
| 2022-03-30 | 57.01 | $90.36 | 432000 |
| 2022-03-29 | 58.96 | $91.01 | 455941 |
| 2022-03-28 | 56.25 | $89.77 | 287428 |
| 2022-03-25 | 55.03 | $89.23 | 325400 |
| 2022-03-24 | 54.72 | $89.09 | 350638 |
| 2022-03-23 | 52.08 | $87.92 | 304700 |
| 2022-03-22 | 54.99 | $89.04 | 1.5M |
| 2022-03-21 | 52.84 | $88.08 | 358622 |
| 2022-03-18 | 53.22 | $88.23 | 511029 |
| 2022-03-17 | 50.98 | $87.22 | 438900 |
| 2022-03-16 | 48.52 | $86.16 | 855800 |
| 2022-03-15 | 43.85 | $84.31 | 1.8M |
| 2022-03-14 | 38.90 | $82.57 | 287500 |
| 2022-03-11 | 40.10 | $83.19 | 370146 |
| 2022-03-10 | 42.23 | $84.26 | 333755 |
| 2022-03-09 | 43.13 | $84.70 | 406844 |
| 2022-03-08 | 36.95 | $82.56 | 483702 |
| 2022-03-07 | 38.36 | $83.32 | 395500 |
| 2022-03-04 | 43.74 | $85.91 | 1.4M |
| 2022-03-03 | 45.21 | $86.54 | 386800 |
| 2022-03-02 | 45.90 | $86.84 | 412000 |
| 2022-03-01 | 41.26 | $85.22 | 364821 |
| 2022-02-28 | 44.01 | $86.46 | 447000 |
| 2022-02-25 | 44.76 | $86.79 | 493835 |
| 2022-02-24 | 38.73 | $84.79 | 822133 |
| 2022-02-23 | 34.48 | $83.54 | 589634 |
| 2022-02-22 | 37.50 | $85.07 | 554000 |
| 2022-02-18 | 39.44 | $85.97 | 358033 |
| 2022-02-17 | 40.68 | $86.53 | 732100 |
| 2022-02-16 | 44.86 | $88.28 | 372312 |
| 2022-02-15 | 44.91 | $88.30 | 298406 |
| 2022-02-14 | 40.89 | $87.02 | 377500 |
| 2022-02-11 | 41.82 | $87.43 | 551829 |
| 2022-02-10 | 45.98 | $89.15 | 412044 |
| 2022-02-09 | 50.71 | $90.85 | 569000 |
| 2022-02-08 | 46.29 | $89.42 | 363142 |
| 2022-02-07 | 43.53 | $88.60 | 407425 |
| 2022-02-04 | 44.25 | $88.87 | 276100 |
| 2022-02-03 | 43.50 | $88.64 | 344500 |
| 2022-02-02 | 49.40 | $90.80 | 436100 |
| 2022-02-01 | 46.60 | $89.92 | 451400 |
| 2022-01-31 | 44.12 | $89.18 | 341800 |
| 2022-01-28 | 38.65 | $87.68 | 515625 |
| 2022-01-27 | 29.72 | $85.63 | 456444 |
| 2022-01-26 | 30.58 | $86.05 | 550900 |
| 2022-01-25 | 31.20 | $86.35 | 3.0M |
| 2022-01-24 | 34.08 | $87.67 | 1.0M |
| 2022-01-21 | 31.58 | $87.12 | 765234 |
| 2022-01-20 | 35.07 | $88.64 | 558100 |
| 2022-01-19 | 38.18 | $89.82 | 1.1M |
| 2022-01-18 | 40.58 | $90.65 | 491005 |
| 2022-01-14 | 46.40 | $92.39 | 316900 |
| 2022-01-13 | 46.58 | $92.44 | 282200 |
| 2022-01-12 | 51.59 | $93.74 | 388600 |
| 2022-01-11 | 50.46 | $93.45 | 504938 |
| 2022-01-10 | 47.24 | $92.65 | 476226 |
| 2022-01-07 | 48.10 | $92.88 | 352908 |
| 2022-01-06 | 49.77 | $93.33 | 391200 |
| 2022-01-05 | 50.14 | $93.43 | 497200 |
| 2022-01-04 | 57.69 | $95.29 | 366600 |
| 2022-01-03 | 58.18 | $95.40 | 510037 |
| 2021-12-31 | 57.36 | $95.14 | 244037 |
| 2021-12-30 | 58.28 | $95.36 | 687200 |
| 2021-12-29 | 59.34 | $95.62 | 255060 |
| 2021-12-28 | 58.73 | $95.40 | 276500 |
| 2021-12-27 | 59.11 | $95.50 | 283600 |
| 2021-12-23 | 56.32 | $94.46 | 212800 |
| 2021-12-22 | 54.69 | $93.88 | 340229 |
| 2021-12-21 | 52.10 | $93.00 | 310300 |
| 2021-12-20 | 47.00 | $91.44 | 321920 |
| 2021-12-17 | 50.29 | $92.45 | 322842 |
| 2021-12-16 | 53.24 | $93.29 | 342700 |
| 2021-12-15 | 56.38 | $94.13 | 241516 |
| 2021-12-14 | 51.42 | $92.60 | 444300 |
| 2021-12-13 | 54.21 | $93.33 | 276212 |
| 2021-12-10 | 57.33 | $94.10 | 288505 |
| 2021-12-09 | 54.28 | $93.16 | 202503 |
| 2021-12-08 | 57.43 | $93.92 | 194910 |
| 2021-12-07 | 56.45 | $93.61 | 328145 |
| 2021-12-06 | 49.59 | $91.68 | 216301 |
| 2021-12-03 | 45.75 | $90.77 | 358300 |
| 2021-12-02 | 48.57 | $91.50 | 331703 |
| 2021-12-01 | 42.34 | $90.15 | 265000 |
| 2021-11-30 | 46.94 | $91.30 | 407636 |
| 2021-11-29 | 56.41 | $93.17 | 371638 |
| 2021-11-26 | 51.43 | $92.17 | 317515 |
| 2021-11-24 | 64.60 | $94.05 | 226313 |
| 2021-11-23 | 63.32 | $93.78 | 480562 |
| 2021-11-22 | 62.99 | $93.71 | 334045 |
| 2021-11-19 | 65.63 | $94.04 | 241603 |
| 2021-11-18 | 67.01 | $94.21 | 196017 |
| 2021-11-17 | 66.06 | $93.97 | 363900 |
| 2021-11-16 | 68.57 | $94.29 | 263400 |
| 2021-11-15 | 66.89 | $93.84 | 1.1M |
| 2021-11-12 | 66.77 | $93.81 | 194918 |
| 2021-11-11 | 63.89 | $93.07 | 221500 |
| 2021-11-10 | 62.99 | $92.85 | 391100 |
| 2021-11-09 | 69.54 | $93.72 | 274143 |
| 2021-11-08 | 69.94 | $93.77 | 373549 |
| 2021-11-05 | 69.31 | $93.58 | 260800 |
| 2021-11-04 | 68.71 | $93.40 | 275000 |
| 2021-11-03 | 67.21 | $92.95 | 249702 |
| 2021-11-02 | 65.04 | $92.34 | 319000 |
| 2021-11-01 | 63.46 | $91.92 | 209923 |
| 2021-10-29 | 63.16 | $91.84 | 446115 |
| 2021-10-28 | 62.24 | $91.59 | 285837 |
| 2021-10-27 | 58.57 | $90.66 | 399113 |
| 2021-10-26 | 61.89 | $91.20 | 291410 |
| 2021-10-25 | 62.01 | $91.22 | 382033 |
| 2021-10-22 | 60.90 | $90.92 | 239300 |
| 2021-10-21 | 61.70 | $91.06 | 792724 |
| 2021-10-20 | 60.13 | $90.62 | 852417 |
| 2021-10-19 | 58.67 | $90.22 | 375104 |
| 2021-10-18 | 56.11 | $89.55 | 242600 |
| 2021-10-15 | 54.64 | $89.18 | 230800 |
| 2021-10-14 | 52.21 | $88.59 | 235400 |
| 2021-10-13 | 45.37 | $87.14 | 251319 |
| 2021-10-12 | 43.36 | $86.76 | 233000 |
| 2021-10-11 | 43.80 | $86.87 | 196414 |
| 2021-10-08 | 45.75 | $87.35 | 267300 |
| 2021-10-07 | 47.11 | $87.68 | 412729 |
| 2021-10-06 | 43.15 | $86.87 | 1.5M |
| 2021-10-05 | 41.35 | $86.52 | 492334 |
| 2021-10-04 | 36.67 | $85.66 | 283200 |
| 2021-10-01 | 41.05 | $86.87 | 406726 |
| 2021-09-30 | 36.00 | $86.03 | 394421 |
| 2021-09-29 | 40.03 | $87.07 | 234100 |
| 2021-09-28 | 39.41 | $86.97 | 295200 |
| 2021-09-27 | 48.16 | $88.82 | 282732 |
| 2021-09-24 | 49.75 | $89.10 | 211526 |
| 2021-09-23 | 51.12 | $89.34 | 200614 |
| 2021-09-22 | 44.79 | $88.29 | 210800 |
| 2021-09-21 | 40.24 | $87.64 | 265223 |
| 2021-09-20 | 40.10 | $87.62 | 576022 |
| 2021-09-17 | 48.56 | $89.14 | 201535 |
| 2021-09-16 | 54.62 | $89.98 | 199030 |
| 2021-09-15 | 54.70 | $89.99 | 246623 |
| 2021-09-14 | 49.93 | $89.28 | 247200 |
| 2021-09-13 | 53.07 | $89.70 | 314200 |
| 2021-09-10 | 53.00 | $89.69 | 268400 |
| 2021-09-09 | 57.94 | $90.32 | 300913 |
| 2021-09-08 | 61.02 | $90.68 | 339829 |
| 2021-09-07 | 62.34 | $90.83 | 233238 |
| 2021-09-03 | 67.00 | $91.34 | 184900 |
| 2021-09-02 | 66.68 | $91.27 | 267605 |
| 2021-09-01 | 65.28 | $90.97 | 348507 |
| 2021-08-31 | 65.01 | $90.91 | 294200 |
| 2021-08-30 | 66.35 | $91.07 | 735239 |
| 2021-08-27 | 64.57 | $90.66 | 207600 |
| 2021-08-26 | 60.97 | $89.91 | 330122 |
| 2021-08-25 | 65.34 | $90.43 | 1.8M |
| 2021-08-24 | 64.26 | $90.20 | 303813 |
| 2021-08-23 | 63.56 | $90.05 | 316723 |
| 2021-08-20 | 60.15 | $89.36 | 181902 |
| 2021-08-19 | 56.13 | $88.65 | 470430 |
| 2021-08-18 | 54.97 | $88.46 | 242942 |
| 2021-08-17 | 62.45 | $89.37 | 379100 |
| 2021-08-16 | 69.23 | $90.06 | 914930 |
| 2021-08-13 | 67.89 | $89.78 | 169901 |
| 2021-08-12 | 67.11 | $89.62 | 333510 |
| 2021-08-11 | 66.03 | $89.40 | 194900 |
| 2021-08-10 | 64.68 | $89.13 | 389800 |
| 2021-08-09 | 64.43 | $89.08 | 261000 |
| 2021-08-06 | 64.34 | $89.06 | 199900 |
| 2021-08-05 | 64.24 | $89.04 | 171300 |
| 2021-08-04 | 62.23 | $88.60 | 290300 |
| 2021-08-03 | 64.83 | $88.93 | 255000 |
| 2021-08-02 | 61.74 | $88.26 | 201317 |
| 2021-07-30 | 61.98 | $88.29 | 208435 |
| 2021-07-29 | 65.47 | $88.74 | 247600 |
| 2021-07-28 | 63.97 | $88.39 | 398000 |
| 2021-07-27 | 63.58 | $88.30 | 582742 |
| 2021-07-26 | 67.17 | $88.77 | 309147 |
| 2021-07-23 | 66.83 | $88.68 | 222000 |
| 2021-07-22 | 62.66 | $87.66 | 253600 |
| 2021-07-21 | 61.59 | $87.42 | 405043 |
| 2021-07-20 | 58.40 | $86.75 | 295300 |
| 2021-07-19 | 51.90 | $85.60 | 352300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.36
2026-07-17
Close Price
$141.82
Vol: 512755
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -37.36 | $141.82 | 512755 |
| 2026-07-16 | -12.08 | $143.16 | 198865 |
| 2026-07-15 | -4.15 | $143.58 | 294100 |
| 2026-07-14 | -13.02 | $143.11 | 239100 |
| 2026-07-13 | -18.68 | $142.81 | 158514 |
| 2026-07-10 | -1.21 | $143.73 | 132319 |
| 2026-07-09 | -10.28 | $143.06 | 127927 |
| 2026-07-08 | -29.65 | $141.87 | 148000 |
| 2026-07-07 | -21.78 | $142.34 | 196600 |
| 2026-07-06 | -14.91 | $142.75 | 217236 |
| 2026-07-02 | -35.20 | $141.83 | 1.8M |
| 2026-07-01 | -34.89 | $141.85 | 235734 |
| 2026-06-30 | -37.85 | $141.89 | 284700 |
| 2026-06-29 | -52.43 | $140.90 | 183403 |
| 2026-06-26 | -75.85 | $139.31 | 160038 |
| 2026-06-25 | -75.70 | $139.32 | 242300 |
| 2026-06-24 | -72.75 | $139.52 | 160724 |
| 2026-06-23 | -69.37 | $139.75 | 124212 |
| 2026-06-22 | -44.04 | $141.47 | 191800 |
| 2026-06-18 | -37.85 | $141.89 | 132137 |
| 2026-06-17 | -57.29 | $140.57 | 222900 |
| 2026-06-16 | -28.57 | $142.52 | 194000 |
| 2026-06-15 | -18.26 | $143.22 | 220900 |
| 2026-06-12 | -49.48 | $141.10 | 177601 |
| 2026-06-11 | -59.79 | $140.40 | 242443 |
| 2026-06-10 | -93.08 | $138.14 | 282899 |
| 2026-06-09 | -60.24 | $140.37 | 341234 |
| 2026-06-08 | -67.99 | $140.51 | 242731 |
| 2026-06-05 | -70.40 | $140.37 | 182200 |
| 2026-06-04 | -9.81 | $143.89 | 188200 |
| 2026-06-03 | -21.17 | $143.23 | 217600 |
| 2026-06-02 | -3.99 | $144.19 | 443309 |
| 2026-06-01 | -5.18 | $143.99 | 181200 |
| 2026-05-29 | -5.35 | $143.55 | 388244 |
| 2026-05-28 | -1.29 | $143.34 | 144200 |
| 2026-05-27 | -3.79 | $142.52 | 166247 |
| 2026-05-26 | -4.34 | $142.48 | 216000 |
| 2026-05-22 | -8.89 | $141.57 | 187314 |
| 2026-05-21 | -15.56 | $140.90 | 175740 |
| 2026-05-20 | -17.91 | $140.59 | 604415 |
| 2026-05-19 | -37.99 | $139.11 | 167411 |
| 2026-05-18 | -25.24 | $140.05 | 211700 |
| 2026-05-15 | -25.92 | $140.00 | 234420 |
| 2026-05-14 | -3.26 | $141.67 | 210121 |
| 2026-05-13 | -3.58 | $140.55 | 158400 |
| 2026-05-12 | -7.03 | $139.79 | 211400 |
| 2026-05-11 | -3.56 | $139.99 | 136800 |
| 2026-05-08 | -1.67 | $139.86 | 131009 |
| 2026-05-07 | -9.36 | $139.08 | 178435 |
| 2026-05-06 | -0.88 | $139.75 | 140900 |
| 2026-05-05 | -2.65 | $138.08 | 382209 |
| 2026-05-04 | -9.62 | $137.04 | 205000 |
| 2026-05-01 | -5.86 | $137.52 | 152600 |
| 2026-04-30 | -1.91 | $137.03 | 161731 |
| 2026-04-29 | -7.24 | $135.98 | 383040 |
| 2026-04-28 | -5.80 | $136.08 | 168546 |
| 2026-04-27 | -0.70 | $136.79 | 210800 |
| 2026-04-24 | -1.91 | $136.52 | 172911 |
| 2026-04-23 | -6.31 | $135.83 | 276418 |
| 2026-04-22 | -2.42 | $136.44 | 632129 |
| 2026-04-21 | -8.79 | $135.44 | 217109 |
| 2026-04-20 | -3.77 | $136.20 | 407916 |
| 2026-04-17 | -3.00 | $136.32 | 230402 |
| 2026-04-16 | -1.54 | $134.58 | 1.1M |
| 2026-04-15 | -0.30 | $134.30 | 284900 |
| 2026-04-14 | 0.00 | $133.31 | 441025 |
| 2026-04-13 | 0.00 | $131.78 | 181514 |
| 2026-04-10 | -6.48 | $130.35 | 164000 |
| 2026-04-09 | -2.15 | $130.67 | 167109 |
| 2026-04-08 | -5.81 | $130.03 | 227300 |
| 2026-04-07 | -44.40 | $126.88 | 214600 |
| 2026-04-06 | -43.82 | $126.94 | 171000 |
| 2026-04-02 | -50.29 | $126.27 | 1.6M |
| 2026-04-01 | -54.85 | $126.10 | 217700 |
| 2026-03-31 | -64.48 | $125.13 | 349700 |
| 2026-03-30 | -95.48 | $121.63 | 320100 |
| 2026-03-27 | -98.08 | $122.03 | 434200 |
| 2026-03-26 | -98.96 | $124.19 | 260200 |
| 2026-03-25 | -78.17 | $126.30 | 252000 |
| 2026-03-24 | -82.60 | $125.89 | 311900 |
| 2026-03-23 | -78.09 | $126.31 | 327300 |
| 2026-03-20 | -92.59 | $124.96 | 349300 |
| 2026-03-19 | -87.60 | $126.73 | 1.3M |
| 2026-03-18 | -99.70 | $126.95 | 386100 |
| 2026-03-17 | -70.85 | $128.89 | 200700 |
| 2026-03-16 | -78.10 | $128.41 | 329144 |
| 2026-03-13 | -98.19 | $127.08 | 326000 |
| 2026-03-12 | -93.73 | $127.94 | 280300 |
| 2026-03-11 | -64.69 | $129.93 | 237133 |
| 2026-03-10 | -61.36 | $130.17 | 244300 |
| 2026-03-09 | -55.46 | $130.57 | 390137 |
| 2026-03-06 | -89.87 | $129.54 | 406438 |
| 2026-03-05 | -58.51 | $131.27 | 578909 |
| 2026-03-04 | -43.59 | $132.05 | 205700 |
| 2026-03-03 | -59.27 | $131.23 | 707300 |
| 2026-03-02 | -48.33 | $132.31 | 494700 |
| 2026-02-27 | -49.52 | $132.26 | 293200 |
| 2026-02-26 | -33.56 | $133.01 | 290820 |
| 2026-02-25 | -26.55 | $133.46 | 198800 |
| 2026-02-24 | -48.67 | $132.46 | 261944 |
| 2026-02-23 | -73.23 | $131.35 | 293400 |
| 2026-02-20 | -40.93 | $132.81 | 332113 |
| 2026-02-19 | -61.06 | $131.90 | 342300 |
| 2026-02-18 | -52.43 | $132.29 | 361210 |
| 2026-02-17 | -72.12 | $131.40 | 312600 |
| 2026-02-13 | -80.23 | $131.17 | 228517 |
| 2026-02-12 | -84.72 | $131.08 | 265233 |
| 2026-02-11 | -33.56 | $133.29 | 206031 |
| 2026-02-10 | -31.91 | $133.45 | 311205 |
| 2026-02-09 | -22.92 | $133.85 | 181700 |
| 2026-02-06 | -36.40 | $133.25 | 206544 |
| 2026-02-05 | -93.26 | $130.72 | 253812 |
| 2026-02-04 | -66.33 | $132.25 | 340500 |
| 2026-02-03 | -53.67 | $132.75 | 263200 |
| 2026-02-02 | -20.00 | $134.08 | 183900 |
| 2026-01-30 | -38.99 | $133.33 | 194600 |
| 2026-01-29 | -25.82 | $133.85 | 270800 |
| 2026-01-28 | -16.20 | $134.23 | 245820 |
| 2026-01-27 | -13.67 | $134.33 | 165500 |
| 2026-01-26 | -23.80 | $133.93 | 194322 |
| 2026-01-23 | -42.03 | $133.21 | 172335 |
| 2026-01-22 | -44.05 | $133.13 | 350206 |
| 2026-01-21 | -61.77 | $132.43 | 2.4M |
| 2026-01-20 | -96.20 | $131.07 | 408000 |
| 2026-01-16 | -28.69 | $133.82 | 202513 |
| 2026-01-15 | -18.43 | $134.07 | 378401 |
| 2026-01-14 | -26.73 | $133.71 | 301215 |
| 2026-01-13 | -9.45 | $134.46 | 195444 |
| 2026-01-12 | -2.77 | $134.75 | 300027 |
| 2026-01-09 | -4.93 | $134.58 | 299117 |
| 2026-01-08 | -21.07 | $133.79 | 353500 |
| 2026-01-07 | -19.85 | $133.84 | 249620 |
| 2026-01-06 | -1.30 | $134.34 | 757100 |
| 2026-01-05 | -23.80 | $133.38 | 285804 |
| 2026-01-02 | -47.59 | $132.49 | 288612 |
| 2025-12-31 | -50.80 | $132.37 | 147900 |
| 2025-12-30 | -22.73 | $133.42 | 183648 |
| 2025-12-29 | -17.38 | $133.62 | 242200 |
| 2025-12-26 | -6.15 | $134.04 | 124442 |
| 2025-12-24 | -3.57 | $134.04 | 127522 |
| 2025-12-23 | -4.75 | $133.62 | 228400 |
| 2025-12-22 | -6.77 | $133.47 | 184900 |
| 2025-12-19 | -16.80 | $132.56 | 199965 |
| 2025-12-18 | -30.75 | $131.48 | 181300 |
| 2025-12-17 | -43.02 | $130.53 | 210200 |
| 2025-12-16 | -26.36 | $131.82 | 250523 |
| 2025-12-15 | -21.96 | $132.16 | 3.1M |
| 2025-12-12 | -18.73 | $132.41 | 203415 |
| 2025-12-11 | 0.00 | $133.86 | 252100 |
| 2025-12-10 | -3.91 | $133.24 | 247300 |
| 2025-12-09 | -13.04 | $132.39 | 178205 |
| 2025-12-08 | -10.96 | $132.54 | 223800 |
| 2025-12-05 | -5.83 | $132.91 | 150400 |
| 2025-12-04 | -1.85 | $132.50 | 181100 |
| 2025-12-03 | -6.15 | $132.22 | 1.1M |
| 2025-12-02 | -9.38 | $132.01 | 418837 |
| 2025-12-01 | -13.83 | $131.85 | 172504 |
| 2025-11-28 | -6.17 | $132.36 | 102006 |
| 2025-11-26 | -17.14 | $131.63 | 188317 |
| 2025-11-25 | -36.66 | $130.75 | 195500 |
| 2025-11-24 | -54.72 | $129.43 | 270735 |
| 2025-11-21 | -78.66 | $127.68 | 421200 |
| 2025-11-20 | -99.17 | $126.22 | 1.1M |
| 2025-11-19 | -81.74 | $128.06 | 567800 |
| 2025-11-18 | -87.06 | $127.71 | 480100 |
| 2025-11-17 | -87.43 | $128.63 | 460918 |
| 2025-11-14 | -64.94 | $130.04 | 285000 |
| 2025-11-13 | -61.48 | $130.03 | 263200 |
| 2025-11-12 | -20.66 | $132.24 | 329605 |
| 2025-11-11 | -22.05 | $132.16 | 197245 |
| 2025-11-10 | -23.86 | $131.96 | 209956 |
| 2025-11-07 | -53.25 | $130.15 | 235705 |
| 2025-11-06 | -57.30 | $129.78 | 289100 |
| 2025-11-05 | -34.54 | $131.23 | 614405 |
| 2025-11-04 | -39.25 | $130.93 | 422000 |
| 2025-11-03 | -16.33 | $132.39 | 238324 |
| 2025-10-31 | -22.29 | $132.01 | 149100 |
| 2025-10-30 | -30.30 | $131.50 | 236231 |
| 2025-10-29 | -9.11 | $132.85 | 183900 |
| 2025-10-28 | -6.28 | $133.03 | 153645 |
| 2025-10-27 | -1.02 | $132.88 | 234938 |
| 2025-10-24 | -6.42 | $131.43 | 197414 |
| 2025-10-23 | -19.34 | $130.48 | 272816 |
| 2025-10-22 | -33.73 | $129.87 | 200500 |
| 2025-10-21 | -17.45 | $130.56 | 163035 |
| 2025-10-20 | -20.75 | $130.42 | 191851 |
| 2025-10-17 | -52.12 | $129.09 | 175002 |
| 2025-10-16 | -71.23 | $128.28 | 495300 |
| 2025-10-15 | -46.46 | $129.33 | 209538 |
| 2025-10-14 | -56.13 | $128.92 | 187300 |
| 2025-10-13 | -56.13 | $128.92 | 169915 |
| 2025-10-10 | -97.88 | $127.15 | 196843 |
| 2025-10-09 | -24.61 | $130.52 | 183546 |
| 2025-10-08 | -13.25 | $130.88 | 189829 |
| 2025-10-07 | -27.35 | $130.31 | 226910 |
| 2025-10-06 | -13.99 | $130.75 | 200232 |
| 2025-10-03 | -16.29 | $130.66 | 290400 |
| 2025-10-02 | -8.66 | $130.61 | 197600 |
| 2025-10-01 | -15.38 | $130.31 | 181649 |
| 2025-09-30 | -13.95 | $130.28 | 176146 |
| 2025-09-29 | -15.64 | $130.03 | 207655 |
| 2025-09-26 | -22.31 | $129.62 | 166936 |
| 2025-09-25 | -36.81 | $128.73 | 169203 |
| 2025-09-24 | -26.38 | $129.37 | 165001 |
| 2025-09-23 | -12.70 | $130.21 | 210900 |
| 2025-09-22 | -1.14 | $130.92 | 151600 |
| 2025-09-19 | -1.97 | $130.33 | 279144 |
| 2025-09-18 | -7.85 | $129.92 | 164646 |
| 2025-09-17 | -10.58 | $129.31 | 443533 |
| 2025-09-16 | -7.87 | $129.39 | 307000 |
| 2025-09-15 | -1.79 | $129.73 | 205418 |
| 2025-09-12 | -6.95 | $129.19 | 204904 |
| 2025-09-11 | -2.30 | $129.33 | 191700 |
| 2025-09-10 | -12.00 | $127.98 | 2.5M |
| 2025-09-09 | -8.91 | $127.92 | 220435 |
| 2025-09-08 | -12.38 | $127.78 | 255500 |
| 2025-09-05 | -24.51 | $127.29 | 244003 |
| 2025-09-04 | -1.46 | $127.61 | 199100 |
| 2025-09-03 | -25.74 | $126.49 | 523647 |
| 2025-09-02 | -37.65 | $125.93 | 280500 |
| 2025-08-29 | -16.45 | $126.77 | 305549 |
| 2025-08-28 | -2.02 | $127.41 | 197200 |
| 2025-08-27 | -2.00 | $126.98 | 344000 |
| 2025-08-26 | -5.60 | $126.66 | 293500 |
| 2025-08-25 | -15.67 | $126.12 | 199100 |
| 2025-08-22 | -5.22 | $126.68 | 249500 |
| 2025-08-21 | -38.72 | $124.75 | 151600 |
| 2025-08-20 | -29.38 | $125.23 | 248400 |
| 2025-08-19 | -24.32 | $125.49 | 2.4M |
| 2025-08-18 | -11.28 | $126.16 | 397300 |
| 2025-08-15 | -11.09 | $126.17 | 184845 |
| 2025-08-14 | -2.78 | $126.50 | 164200 |
| 2025-08-13 | -0.79 | $126.60 | 172000 |
| 2025-08-12 | -0.39 | $126.04 | 624200 |
| 2025-08-11 | -21.51 | $124.64 | 843613 |
| 2025-08-08 | -12.90 | $125.04 | 237300 |
| 2025-08-07 | -32.04 | $124.15 | 190300 |
| 2025-08-06 | -27.74 | $124.35 | 221003 |
| 2025-08-05 | -47.96 | $123.41 | 173945 |
| 2025-08-04 | -33.98 | $124.06 | 291000 |
| 2025-08-01 | -75.05 | $122.15 | 216600 |
| 2025-07-31 | -33.33 | $124.09 | 249920 |
| 2025-07-30 | -21.76 | $124.37 | 221403 |
| 2025-07-29 | -16.90 | $124.58 | 246328 |
| 2025-07-28 | -5.03 | $124.97 | 178441 |
| 2025-07-25 | -2.15 | $125.03 | 172123 |
| 2025-07-24 | -7.44 | $124.47 | 285344 |
| 2025-07-23 | -0.36 | $124.44 | 233200 |
| 2025-07-22 | -6.55 | $123.44 | 413900 |
| 2025-07-21 | -7.68 | $123.23 | 246900 |
| 2025-07-18 | -5.27 | $123.09 | 991800 |
| 2025-07-17 | -1.98 | $123.04 | 221738 |
| 2025-07-16 | -13.25 | $122.25 | 349524 |
| 2025-07-15 | -20.49 | $121.78 | 389500 |
| 2025-07-14 | -8.94 | $122.53 | 2.1M |
| 2025-07-11 | -13.71 | $122.22 | 236018 |
| 2025-07-10 | -3.85 | $122.86 | 220400 |
| 2025-07-09 | -7.19 | $122.56 | 631100 |
| 2025-07-08 | -18.13 | $121.86 | 214100 |
| 2025-07-07 | -14.53 | $122.09 | 246400 |
| 2025-07-03 | -2.02 | $122.89 | 188600 |
| 2025-07-02 | -0.57 | $121.83 | 181854 |
| 2025-07-01 | -4.57 | $121.46 | 257000 |
| 2025-06-30 | -4.05 | $121.38 | 691400 |
| 2025-06-27 | -5.71 | $120.74 | 192900 |
| 2025-06-26 | -1.88 | $120.01 | 155900 |
| 2025-06-25 | -5.74 | $119.23 | 165807 |
| 2025-06-24 | -4.57 | $119.19 | 170038 |
| 2025-06-23 | -8.86 | $118.31 | 278000 |
| 2025-06-20 | -31.10 | $117.08 | 224715 |
| 2025-06-18 | -28.93 | $117.20 | 300531 |
| 2025-06-17 | -28.21 | $117.24 | 197300 |
| 2025-06-16 | -12.12 | $118.13 | 911600 |
| 2025-06-13 | -34.90 | $116.87 | 229800 |
| 2025-06-12 | -5.61 | $118.49 | 289100 |
| 2025-06-11 | -13.56 | $118.05 | 220017 |
| 2025-06-10 | -0.76 | $118.50 | 182622 |
| 2025-06-09 | -7.50 | $117.96 | 191207 |
| 2025-06-06 | -3.47 | $118.09 | 211048 |
| 2025-06-05 | -14.45 | $116.98 | 300100 |
| 2025-06-04 | -5.01 | $117.35 | 219217 |
| 2025-06-03 | -0.92 | $117.41 | 248600 |
| 2025-06-02 | -11.87 | $116.58 | 223012 |
| 2025-05-30 | -19.53 | $116.00 | 245600 |
| 2025-05-29 | -19.84 | $115.97 | 268500 |
| 2025-05-28 | -17.13 | $115.63 | 225400 |
| 2025-05-27 | -11.67 | $116.22 | 315711 |
| 2025-05-23 | -31.67 | $114.06 | 193302 |
| 2025-05-22 | -24.63 | $114.82 | 225800 |
| 2025-05-21 | -22.18 | $114.83 | 192408 |
| 2025-05-20 | -4.68 | $116.91 | 179200 |
| 2025-05-19 | -0.67 | $117.38 | 257844 |
| 2025-05-16 | 0.00 | $117.24 | 161716 |
| 2025-05-15 | -0.81 | $116.34 | 194208 |
| 2025-05-14 | -2.76 | $115.86 | 177214 |
| 2025-05-13 | -2.70 | $115.87 | 232300 |
| 2025-05-12 | 0.00 | $115.09 | 490300 |
| 2025-05-09 | -10.18 | $111.39 | 243200 |
| 2025-05-08 | -8.31 | $111.62 | 149937 |
| 2025-05-07 | -6.99 | $110.82 | 164200 |
| 2025-05-06 | -10.18 | $110.27 | 219000 |
| 2025-05-05 | -4.59 | $111.08 | 168500 |
| 2025-05-02 | -1.53 | $111.60 | 240200 |
| 2025-05-01 | -7.06 | $109.89 | 199900 |
| 2025-04-30 | -15.08 | $109.24 | 210403 |
| 2025-04-29 | -15.79 | $109.12 | 222737 |
| 2025-04-28 | -19.57 | $108.48 | 206721 |
| 2025-04-25 | -20.70 | $108.29 | 507716 |
| 2025-04-24 | -26.23 | $107.65 | 259829 |
| 2025-04-23 | -41.82 | $105.51 | 255116 |
| 2025-04-22 | -50.22 | $104.01 | 263625 |
| 2025-04-21 | -64.86 | $101.35 | 395410 |
| 2025-04-17 | -51.77 | $103.76 | 303443 |
| 2025-04-16 | -53.78 | $103.39 | 277300 |
| 2025-04-15 | -41.28 | $105.69 | 247400 |
| 2025-04-14 | -39.65 | $105.99 | 271400 |
| 2025-04-11 | -45.36 | $104.94 | 361400 |
| 2025-04-10 | -54.54 | $103.25 | 370313 |
| 2025-04-09 | -35.25 | $106.80 | 413900 |
| 2025-04-08 | -84.79 | $97.68 | 710500 |
| 2025-04-07 | -76.26 | $99.25 | 695900 |
| 2025-04-04 | -99.64 | $99.62 | 560600 |
| 2025-04-03 | -97.80 | $105.86 | 563229 |
| 2025-04-02 | -43.36 | $111.34 | 227799 |
| 2025-04-01 | -61.17 | $110.52 | 179900 |
| 2025-03-31 | -67.65 | $110.08 | 226306 |
| 2025-03-28 | -82.83 | $109.38 | 493800 |
| 2025-03-27 | -61.25 | $111.53 | 207028 |
| 2025-03-26 | -57.93 | $111.86 | 257800 |
| 2025-03-25 | -47.73 | $113.08 | 371812 |
| 2025-03-24 | -47.15 | $113.14 | 236500 |
| 2025-03-21 | -68.90 | $110.97 | 169840 |
| 2025-03-20 | -71.94 | $111.09 | 427947 |
| 2025-03-19 | -70.32 | $111.38 | 219100 |
| 2025-03-18 | -79.91 | $110.24 | 249000 |
| 2025-03-17 | -72.09 | $111.24 | 309322 |
| 2025-03-14 | -78.89 | $110.37 | 203628 |
| 2025-03-13 | -97.26 | $108.02 | 283527 |
| 2025-03-12 | -90.93 | $109.63 | 296810 |
| 2025-03-11 | -94.46 | $109.21 | 395600 |
| 2025-03-10 | -91.55 | $110.27 | 541700 |
| 2025-03-07 | -78.48 | $113.13 | 256831 |
| 2025-03-06 | -94.58 | $112.61 | 236626 |
| 2025-03-05 | -73.98 | $114.63 | 274939 |
| 2025-03-04 | -88.58 | $113.48 | 315511 |
| 2025-03-03 | -88.39 | $114.98 | 266419 |
| 2025-02-28 | -61.20 | $116.99 | 197727 |
| 2025-02-27 | -99.06 | $115.21 | 175400 |
| 2025-02-26 | -79.22 | $116.99 | 194517 |
| 2025-02-25 | -80.59 | $116.93 | 243500 |
| 2025-02-24 | -76.77 | $117.32 | 252948 |
| 2025-02-21 | -64.06 | $117.84 | 231611 |
| 2025-02-20 | -15.89 | $119.81 | 243731 |
| 2025-02-19 | -0.24 | $120.45 | 215357 |
| 2025-02-18 | 0.00 | $120.28 | 208414 |
| 2025-02-14 | -7.93 | $119.97 | 159407 |
| 2025-02-13 | -5.21 | $120.01 | 166500 |
| 2025-02-12 | -40.05 | $118.62 | 177152 |
| 2025-02-11 | -17.84 | $119.12 | 166429 |
| 2025-02-10 | -14.45 | $119.20 | 224424 |
| 2025-02-07 | -25.04 | $118.46 | 791700 |
| 2025-02-06 | -11.87 | $119.38 | 275028 |
| 2025-02-05 | -16.45 | $119.06 | 212328 |
| 2025-02-04 | -26.61 | $118.35 | 363733 |
| 2025-02-03 | -33.76 | $117.85 | 266900 |
| 2025-01-31 | -23.75 | $118.55 | 252147 |
| 2025-01-30 | -14.02 | $119.23 | 191900 |
| 2025-01-29 | -21.75 | $118.69 | 240600 |
| 2025-01-28 | -14.88 | $119.17 | 483929 |
| 2025-01-27 | -28.33 | $118.23 | 249728 |
| 2025-01-24 | -6.58 | $119.75 | 216829 |
| 2025-01-23 | -0.73 | $120.01 | 436900 |
| 2025-01-22 | -4.45 | $119.44 | 388900 |
| 2025-01-21 | -0.54 | $118.77 | 353038 |
| 2025-01-17 | -27.35 | $117.63 | 223100 |
| 2025-01-16 | -42.34 | $116.72 | 186412 |
| 2025-01-15 | -45.81 | $116.78 | 176300 |
| 2025-01-14 | -76.45 | $114.80 | 196800 |
| 2025-01-13 | -81.32 | $114.49 | 222106 |
| 2025-01-10 | -94.76 | $114.26 | 297310 |
| 2025-01-08 | -71.53 | $116.01 | 168328 |
| 2025-01-07 | -77.11 | $115.77 | 192522 |
| 2025-01-06 | -58.77 | $117.08 | 212104 |
| 2025-01-03 | -69.42 | $116.37 | 218102 |
| 2025-01-02 | -89.21 | $115.05 | 272900 |
| 2024-12-31 | -92.09 | $115.18 | 284100 |
| 2024-12-30 | -85.44 | $115.60 | 645100 |
| 2024-12-27 | -64.72 | $116.91 | 193146 |
| 2024-12-26 | -46.20 | $118.08 | 144800 |
| 2024-12-24 | -47.78 | $117.98 | 154300 |
| 2024-12-23 | -65.19 | $116.88 | 199941 |
| 2024-12-20 | -68.04 | $116.70 | 205300 |
| 2024-12-19 | -99.65 | $115.30 | 298921 |
| 2024-12-18 | -100.00 | $115.28 | 217231 |
| 2024-12-17 | -39.23 | $118.87 | 198200 |
| 2024-12-16 | -27.44 | $119.51 | 160948 |
| 2024-12-13 | -32.41 | $119.24 | 145815 |
| 2024-12-12 | -28.36 | $119.46 | 628411 |
| 2024-12-11 | -18.23 | $120.01 | 167000 |
| 2024-12-10 | -32.97 | $119.21 | 168119 |
| 2024-12-09 | -22.47 | $119.78 | 195830 |
| 2024-12-06 | -5.89 | $120.68 | 211100 |
| 2024-12-05 | -7.75 | $120.45 | 183000 |
| 2024-12-04 | -1.34 | $120.71 | 253900 |
| 2024-12-03 | -1.33 | $119.89 | 170800 |
| 2024-12-02 | -2.02 | $119.78 | 211600 |
| 2024-11-29 | -3.20 | $119.60 | 85700 |
| 2024-11-27 | -5.91 | $119.01 | 159849 |
| 2024-11-26 | -0.94 | $119.38 | 227037 |
| 2024-11-25 | -7.30 | $118.73 | 211700 |
| 2024-11-22 | -8.32 | $118.17 | 151900 |
| 2024-11-21 | -14.86 | $117.73 | 224245 |
| 2024-11-20 | -28.38 | $116.82 | 477900 |
| 2024-11-19 | -31.06 | $116.64 | 170838 |
| 2024-11-18 | -36.70 | $116.26 | 198200 |
| 2024-11-15 | -43.09 | $115.83 | 851000 |
| 2024-11-14 | -20.06 | $117.38 | 225900 |
| 2024-11-13 | -8.32 | $118.17 | 159018 |
| 2024-11-12 | -8.77 | $118.14 | 166236 |
| 2024-11-11 | -4.01 | $118.46 | 156900 |
| 2024-11-08 | -3.54 | $118.27 | 194627 |
| 2024-11-07 | -3.04 | $117.74 | 176800 |
| 2024-11-06 | -2.05 | $116.79 | 230718 |
| 2024-11-05 | -50.83 | $113.77 | 285343 |
| 2024-11-04 | -90.83 | $112.33 | 201651 |
| 2024-11-01 | -78.66 | $112.54 | 170922 |
| 2024-10-31 | -92.29 | $112.01 | 171800 |
| 2024-10-30 | -35.01 | $114.14 | 166000 |
| 2024-10-29 | -28.54 | $114.39 | 222740 |
| 2024-10-28 | -31.13 | $114.28 | 150300 |
| 2024-10-25 | -42.22 | $113.81 | 228000 |
| 2024-10-24 | -41.75 | $113.83 | 149423 |
| 2024-10-23 | -45.75 | $113.66 | 160100 |
| 2024-10-22 | -21.93 | $114.67 | 193400 |
| 2024-10-21 | -15.33 | $114.95 | 798300 |
| 2024-10-18 | -6.84 | $115.31 | 171500 |
| 2024-10-17 | -15.09 | $114.96 | 370600 |
| 2024-10-16 | -12.98 | $114.98 | 146900 |
| 2024-10-15 | -19.57 | $114.51 | 146528 |
| 2024-10-14 | -4.04 | $115.30 | 154823 |
| 2024-10-11 | -3.68 | $114.34 | 119102 |
| 2024-10-10 | -9.64 | $113.48 | 130201 |
| 2024-10-09 | -2.06 | $113.75 | 146486 |
| 2024-10-08 | -2.36 | $112.92 | 147231 |
| 2024-10-07 | -17.22 | $111.85 | 168600 |
| 2024-10-04 | -2.78 | $112.89 | 155024 |
| 2024-10-03 | -17.36 | $111.84 | 140022 |
| 2024-10-02 | -14.03 | $112.08 | 165746 |
| 2024-10-01 | -16.25 | $111.92 | 295500 |
| 2024-09-30 | -2.08 | $112.94 | 264700 |
| 2024-09-27 | -7.50 | $112.55 | 298900 |
| 2024-09-26 | -5.56 | $112.69 | 143630 |
| 2024-09-25 | -7.25 | $112.16 | 164900 |
| 2024-09-24 | -5.18 | $112.30 | 214300 |
| 2024-09-23 | -3.11 | $112.44 | 165300 |
| 2024-09-20 | -8.58 | $112.07 | 158400 |
| 2024-09-19 | -5.18 | $112.30 | 159734 |
| 2024-09-18 | -21.16 | $110.36 | 153346 |
| 2024-09-17 | -11.13 | $110.76 | 209707 |
| 2024-09-16 | -8.17 | $110.61 | 218400 |
| 2024-09-13 | -11.48 | $110.44 | 143300 |
| 2024-09-12 | -26.46 | $109.67 | 116146 |
| 2024-09-11 | -46.69 | $108.63 | 168500 |
| 2024-09-10 | -58.86 | $107.61 | 136841 |
| 2024-09-09 | -58.27 | $107.26 | 163700 |
| 2024-09-06 | -69.01 | $106.22 | 312526 |
| 2024-09-05 | -37.77 | $107.88 | 148000 |
| 2024-09-04 | -29.78 | $108.32 | 288537 |
| 2024-09-03 | -26.70 | $108.60 | 298300 |
| 2024-08-30 | -0.66 | $110.96 | 114235 |
| 2024-08-29 | -9.37 | $109.96 | 164400 |
| 2024-08-28 | -10.12 | $109.88 | 143100 |
| 2024-08-27 | -4.54 | $110.47 | 187444 |
| 2024-08-26 | -6.24 | $110.29 | 327412 |
| 2024-08-23 | -1.44 | $110.62 | 158000 |
| 2024-08-22 | -12.49 | $109.42 | 352305 |
| 2024-08-21 | -2.18 | $110.23 | 113300 |
| 2024-08-20 | -5.13 | $109.62 | 146100 |
| 2024-08-19 | -0.32 | $109.85 | 149900 |
| 2024-08-16 | -5.90 | $108.84 | 169672 |
| 2024-08-15 | -8.34 | $108.62 | 160615 |
| 2024-08-14 | -32.15 | $106.86 | 156800 |
| 2024-08-13 | -36.79 | $106.48 | 145013 |
| 2024-08-12 | -58.42 | $104.80 | 188300 |
| 2024-08-09 | -57.57 | $104.89 | 139700 |
| 2024-08-08 | -62.75 | $104.34 | 190457 |
| 2024-08-07 | -84.85 | $101.99 | 181704 |
| 2024-08-06 | -77.89 | $102.73 | 256017 |
| 2024-08-05 | -87.39 | $101.72 | 308319 |
| 2024-08-02 | -88.58 | $104.73 | 260744 |
| 2024-08-01 | -78.46 | $106.82 | 291426 |
| 2024-07-31 | -50.00 | $108.34 | 210204 |
| 2024-07-30 | -75.28 | $106.99 | 262900 |
| 2024-07-29 | -68.73 | $107.34 | 163500 |
| 2024-07-26 | -69.66 | $107.29 | 224236 |
| 2024-07-25 | -95.13 | $105.93 | 165733 |
| 2024-07-24 | -98.75 | $106.27 | 187400 |
| 2024-07-23 | -49.33 | $108.79 | 366440 |
| 2024-07-22 | -43.33 | $109.06 | 212311 |
| 2024-07-19 | -71.11 | $107.81 | 120100 |
| 2024-07-18 | -56.89 | $108.45 | 466409 |
| 2024-07-17 | -35.78 | $109.40 | 214600 |
| 2024-07-16 | -1.46 | $110.94 | 216207 |
| 2024-07-15 | -13.54 | $110.09 | 181746 |
| 2024-07-12 | -15.16 | $109.80 | 173225 |
| 2024-07-11 | -22.79 | $109.09 | 174050 |
| 2024-07-10 | -1.88 | $109.72 | 166350 |
| 2024-07-09 | -5.31 | $108.79 | 176503 |
| 2024-07-08 | -3.24 | $108.69 | 137000 |
| 2024-07-05 | -1.72 | $108.52 | 118200 |
| 2024-07-03 | -3.83 | $107.90 | 112900 |
| 2024-07-02 | -9.76 | $107.58 | 200100 |
| 2024-07-01 | -20.79 | $106.95 | 185400 |
| 2024-06-28 | -18.26 | $106.95 | 156314 |
| 2024-06-27 | -12.17 | $107.32 | 305900 |
| 2024-06-26 | -15.46 | $107.12 | 206500 |
| 2024-06-25 | -16.28 | $107.07 | 198744 |
| 2024-06-24 | -22.37 | $106.70 | 383324 |
| 2024-06-21 | -12.34 | $107.31 | 211500 |
| 2024-06-20 | -9.70 | $107.47 | 316800 |
| 2024-06-18 | 0.00 | $107.78 | 168300 |
| 2024-06-17 | -4.90 | $107.42 | 370200 |
| 2024-06-14 | -8.78 | $106.45 | 160535 |
| 2024-06-13 | -8.16 | $106.48 | 129845 |
| 2024-06-12 | -9.59 | $106.41 | 168516 |
| 2024-06-11 | -0.58 | $105.43 | 195011 |
| 2024-06-10 | -0.91 | $105.25 | 137211 |
| 2024-06-07 | -15.76 | $104.76 | 268226 |
| 2024-06-06 | -7.81 | $104.87 | 176000 |
| 2024-06-05 | -0.58 | $104.98 | 212312 |
| 2024-06-04 | -34.90 | $103.77 | 208141 |
| 2024-06-03 | -34.86 | $103.67 | 149230 |
| 2024-05-31 | -27.17 | $103.71 | 212148 |
| 2024-05-30 | -32.50 | $102.89 | 167403 |
| 2024-05-29 | -23.39 | $103.47 | 154317 |
| 2024-05-28 | -10.99 | $104.26 | 170300 |
| 2024-05-24 | -9.58 | $104.35 | 236309 |
| 2024-05-23 | -21.35 | $103.60 | 155206 |
| 2024-05-22 | -7.23 | $104.30 | 161627 |
| 2024-05-21 | -1.89 | $104.64 | 182200 |
| 2024-05-20 | -4.09 | $104.50 | 184300 |
| 2024-05-17 | -6.70 | $104.26 | 213701 |
| 2024-05-16 | -8.43 | $104.12 | 241919 |
| 2024-05-15 | -1.20 | $104.42 | 241500 |
| 2024-05-14 | -0.93 | $103.14 | 224500 |
| 2024-05-13 | -9.07 | $102.63 | 155549 |
| 2024-05-10 | -4.78 | $102.80 | 284628 |
| 2024-05-09 | 0.00 | $102.57 | 459503 |
| 2024-05-08 | -14.61 | $101.91 | 190422 |
| 2024-05-07 | -14.61 | $101.91 | 178700 |
| 2024-05-06 | -21.44 | $101.96 | 182415 |
| 2024-05-03 | -43.07 | $100.82 | 214329 |
| 2024-05-02 | -65.46 | $99.64 | 198838 |
| 2024-05-01 | -85.43 | $98.69 | 218217 |
| 2024-04-30 | -78.89 | $99.08 | 163900 |
| 2024-04-29 | -52.09 | $100.68 | 175111 |
| 2024-04-26 | -58.31 | $100.38 | 163849 |
| 2024-04-25 | -72.79 | $99.51 | 178037 |
| 2024-04-24 | -64.09 | $100.05 | 248018 |
| 2024-04-23 | -65.54 | $99.96 | 251700 |
| 2024-04-22 | -83.09 | $98.87 | 987461 |
| 2024-04-19 | -96.30 | $98.05 | 190000 |
| 2024-04-18 | -96.25 | $98.84 | 322941 |
| 2024-04-17 | -96.73 | $98.90 | 297700 |
| 2024-04-16 | -94.78 | $99.51 | 281600 |
| 2024-04-15 | -96.79 | $99.71 | 202400 |
| 2024-04-12 | -93.31 | $100.88 | 229100 |
| 2024-04-11 | -62.17 | $102.34 | 222712 |
| 2024-04-10 | -85.53 | $101.63 | 265500 |
| 2024-04-09 | -48.36 | $102.76 | 338500 |
| 2024-04-08 | -46.73 | $102.66 | 2.8M |
| 2024-04-05 | -44.94 | $102.72 | 756348 |
| 2024-04-04 | -76.79 | $101.65 | 208500 |
| 2024-04-03 | -38.39 | $102.94 | 2.4M |
| 2024-04-02 | -35.68 | $102.76 | 712622 |
| 2024-04-01 | -17.48 | $103.51 | 196837 |
| 2024-03-28 | -10.68 | $103.79 | 205726 |
| 2024-03-27 | -10.36 | $103.80 | 224000 |
| 2024-03-26 | -33.73 | $102.83 | 335000 |
| 2024-03-25 | -29.02 | $103.02 | 216205 |
| 2024-03-22 | -18.94 | $103.44 | 231900 |
| 2024-03-21 | -7.67 | $103.91 | 216100 |
| 2024-03-20 | -1.25 | $103.48 | 221100 |
| 2024-03-19 | -4.87 | $102.59 | 285900 |
| 2024-03-18 | -16.57 | $101.99 | 279006 |
| 2024-03-15 | -27.10 | $101.45 | 219520 |
| 2024-03-14 | -15.20 | $102.06 | 184500 |
| 2024-03-13 | -7.80 | $102.44 | 184400 |
| 2024-03-12 | -5.88 | $102.51 | 179300 |
| 2024-03-11 | -25.31 | $101.42 | 199500 |
| 2024-03-08 | -22.28 | $101.59 | 217034 |
| 2024-03-07 | -2.50 | $102.30 | 179042 |
| 2024-03-06 | -15.73 | $101.14 | 196900 |
| 2024-03-05 | -28.66 | $100.54 | 303600 |
| 2024-03-04 | -7.66 | $101.50 | 357800 |
| 2024-03-01 | -1.68 | $101.56 | 238700 |
| 2024-02-29 | -3.51 | $100.75 | 264500 |
| 2024-02-28 | -11.82 | $100.28 | 240500 |
| 2024-02-27 | -9.57 | $100.40 | 306600 |
| 2024-02-26 | -13.88 | $100.17 | 213142 |
| 2024-02-23 | -8.26 | $100.47 | 269800 |
| 2024-02-22 | -2.78 | $100.47 | 211609 |
| 2024-02-21 | -30.88 | $98.40 | 394400 |
| 2024-02-20 | -30.71 | $98.37 | 324701 |
| 2024-02-16 | -20.95 | $98.78 | 220400 |
| 2024-02-15 | -6.02 | $99.34 | 230001 |
| 2024-02-14 | -14.98 | $98.73 | 206200 |
| 2024-02-13 | -27.34 | $97.85 | 217400 |
| 2024-02-12 | -7.40 | $99.17 | 259720 |
| 2024-02-09 | -0.96 | $99.25 | 193800 |
| 2024-02-08 | -0.71 | $98.63 | 233730 |
| 2024-02-07 | -2.85 | $98.50 | 253226 |
| 2024-02-06 | -9.75 | $97.67 | 234400 |
| 2024-02-05 | -12.06 | $97.48 | 214210 |
| 2024-02-02 | -5.12 | $97.86 | 278000 |
| 2024-02-01 | -7.27 | $96.84 | 231518 |
| 2024-01-31 | -31.43 | $95.61 | 245600 |
| 2024-01-30 | -1.96 | $97.11 | 308930 |
| 2024-01-29 | -0.81 | $97.04 | 239300 |
| 2024-01-26 | -7.51 | $96.31 | 193636 |
| 2024-01-25 | -3.43 | $96.34 | 419700 |
| 2024-01-24 | -16.02 | $95.79 | 213700 |
| 2024-01-23 | -2.11 | $95.84 | 206200 |
| 2024-01-22 | -5.26 | $95.72 | 254742 |
| 2024-01-19 | -3.59 | $95.34 | 528049 |
| 2024-01-18 | -13.31 | $94.27 | 205239 |
| 2024-01-17 | -45.97 | $93.46 | 261138 |
| 2024-01-16 | -25.81 | $93.96 | 340700 |
| 2024-01-12 | -15.32 | $94.22 | 224700 |
| 2024-01-11 | -8.88 | $94.17 | 354800 |
| 2024-01-10 | -5.00 | $94.19 | 275500 |
| 2024-01-09 | -20.73 | $93.61 | 249546 |
| 2024-01-08 | -15.21 | $93.74 | 293044 |
| 2024-01-05 | -46.92 | $92.37 | 344700 |
| 2024-01-04 | -46.27 | $92.24 | 309536 |
| 2024-01-03 | -39.69 | $92.54 | 430024 |
| 2024-01-02 | -22.03 | $93.33 | 1.0M |
| 2023-12-29 | -11.54 | $93.81 | 314806 |
| 2023-12-28 | -5.11 | $94.09 | 480528 |
| 2023-12-27 | -6.68 | $94.01 | 252702 |
| 2023-12-26 | -9.82 | $93.85 | 166100 |
| 2023-12-22 | -9.04 | $93.89 | 407000 |
| 2023-12-21 | -12.97 | $93.69 | 481711 |
| 2023-12-20 | -29.86 | $92.83 | 307229 |
| 2023-12-19 | 0.00 | $94.15 | 302505 |
| 2023-12-18 | -3.17 | $93.54 | 300119 |
| 2023-12-15 | -11.22 | $93.06 | 228115 |
| 2023-12-14 | -5.51 | $93.34 | 217600 |
| 2023-12-13 | -0.81 | $93.10 | 245045 |
| 2023-12-12 | -0.26 | $91.83 | 168800 |
| 2023-12-11 | -1.22 | $91.32 | 207600 |
| 2023-12-08 | -1.72 | $90.88 | 265100 |
| 2023-12-07 | -1.37 | $90.52 | 187448 |
| 2023-12-06 | -15.26 | $89.81 | 276431 |
| 2023-12-05 | -9.00 | $90.13 | 363300 |
| 2023-12-04 | -9.00 | $90.13 | 213628 |
| 2023-12-01 | -1.69 | $90.50 | 351827 |
| 2023-11-30 | -5.87 | $89.81 | 280100 |
| 2023-11-29 | -9.62 | $89.43 | 201200 |
| 2023-11-28 | -4.53 | $89.48 | 414000 |
| 2023-11-27 | -2.94 | $89.55 | 177313 |
| 2023-11-24 | -1.43 | $89.67 | 77700 |
| 2023-11-22 | -2.32 | $89.59 | 187637 |
| 2023-11-21 | -3.64 | $89.20 | 293301 |
| 2023-11-20 | -1.59 | $89.38 | 240000 |
| 2023-11-17 | -3.03 | $88.75 | 295445 |
| 2023-11-16 | -5.69 | $88.53 | 497936 |
| 2023-11-15 | -4.72 | $88.61 | 199125 |
| 2023-11-14 | -3.37 | $88.49 | 932749 |
| 2023-11-13 | -2.24 | $86.84 | 243407 |
| 2023-11-10 | -0.16 | $86.95 | 166102 |
| 2023-11-09 | -15.70 | $85.52 | 234500 |
| 2023-11-08 | -4.23 | $86.17 | 822500 |
| 2023-11-07 | -2.32 | $86.21 | 196246 |
| 2023-11-06 | -7.87 | $85.89 | 189142 |
| 2023-11-03 | -10.20 | $85.76 | 239000 |
| 2023-11-02 | -27.01 | $84.82 | 308008 |
| 2023-11-01 | -54.56 | $83.28 | 224400 |
| 2023-10-31 | -69.77 | $82.43 | 1.3M |
| 2023-10-30 | -79.61 | $81.88 | 253100 |
| 2023-10-27 | -95.89 | $80.97 | 331200 |
| 2023-10-26 | -97.27 | $81.35 | 1.7M |
| 2023-10-25 | -96.20 | $82.28 | 219200 |
| 2023-10-24 | -76.40 | $83.32 | 278500 |
| 2023-10-23 | -88.32 | $82.85 | 250307 |
| 2023-10-20 | -92.82 | $82.97 | 557601 |
| 2023-10-19 | -64.64 | $83.99 | 299823 |
| 2023-10-18 | -40.61 | $84.86 | 266921 |
| 2023-10-17 | -32.78 | $85.97 | 199414 |
| 2023-10-16 | -35.46 | $85.84 | 554205 |
| 2023-10-13 | -54.23 | $84.93 | 160000 |
| 2023-10-12 | -51.50 | $85.30 | 189037 |
| 2023-10-11 | -43.28 | $85.96 | 192800 |
| 2023-10-10 | -50.96 | $85.52 | 511211 |
| 2023-10-09 | -58.12 | $85.11 | 200430 |
| 2023-10-06 | -68.59 | $84.51 | 223900 |
| 2023-10-05 | -85.51 | $83.54 | 242700 |
| 2023-10-04 | -83.94 | $83.63 | 217720 |
| 2023-10-03 | -94.94 | $83.00 | 506715 |
| 2023-10-02 | -82.73 | $84.20 | 298316 |
| 2023-09-29 | -84.12 | $84.23 | 323126 |
| 2023-09-28 | -80.41 | $84.45 | 218505 |
| 2023-09-27 | -89.19 | $83.93 | 706338 |
| 2023-09-26 | -98.16 | $83.87 | 638306 |
| 2023-09-25 | -87.10 | $85.09 | 621744 |
| 2023-09-22 | -99.05 | $85.03 | 201849 |
| 2023-09-21 | -100.00 | $85.14 | 381314 |
| 2023-09-20 | -77.49 | $86.49 | 182300 |
| 2023-09-19 | -57.83 | $87.18 | 149201 |
| 2023-09-18 | -54.42 | $87.30 | 265700 |
| 2023-09-15 | -50.90 | $87.22 | 178500 |
| 2023-09-14 | -23.02 | $88.31 | 293500 |
| 2023-09-13 | -42.20 | $87.56 | 200100 |
| 2023-09-12 | -42.97 | $87.53 | 273900 |
| 2023-09-11 | -29.16 | $88.07 | 238300 |
| 2023-09-08 | -41.69 | $87.58 | 148600 |
| 2023-09-07 | -45.52 | $87.43 | 176449 |
| 2023-09-06 | -39.90 | $87.65 | 189900 |
| 2023-09-05 | -26.34 | $88.18 | 194321 |
| 2023-09-01 | -12.53 | $88.72 | 254300 |
| 2023-08-31 | -15.29 | $88.57 | 153500 |
| 2023-08-30 | -11.14 | $88.73 | 149829 |
| 2023-08-29 | -23.17 | $88.35 | 214225 |
| 2023-08-28 | -60.91 | $87.11 | 842700 |
| 2023-08-25 | -73.72 | $86.58 | 172100 |
| 2023-08-24 | -83.37 | $86.11 | 206600 |
| 2023-08-23 | -62.82 | $87.20 | 184700 |
| 2023-08-22 | -80.43 | $86.30 | 202000 |
| 2023-08-21 | -75.34 | $86.56 | 296125 |
| 2023-08-18 | -84.74 | $86.08 | 201534 |
| 2023-08-17 | -99.11 | $85.96 | 222446 |
| 2023-08-16 | -100.00 | $86.77 | 203400 |
| 2023-08-15 | -96.13 | $87.43 | 257615 |
| 2023-08-14 | -70.93 | $88.36 | 172039 |
| 2023-08-11 | -86.85 | $87.90 | 157407 |
| 2023-08-10 | -90.67 | $87.98 | 230402 |
| 2023-08-09 | -94.62 | $87.95 | 223910 |
| 2023-08-08 | -69.18 | $88.48 | 389300 |
| 2023-08-07 | -41.94 | $88.85 | 210541 |
| 2023-08-04 | -56.81 | $87.99 | 266519 |
| 2023-08-03 | -45.07 | $88.49 | 527906 |
| 2023-08-02 | -38.01 | $88.73 | 223500 |
| 2023-08-01 | -14.48 | $89.77 | 210000 |
| 2023-07-31 | -7.92 | $90.06 | 1.1M |
| 2023-07-28 | -12.67 | $89.85 | 316600 |
| 2023-07-27 | -27.95 | $89.13 | 189216 |
| 2023-07-26 | -6.82 | $89.58 | 209500 |
| 2023-07-25 | -5.06 | $89.59 | 184548 |
| 2023-07-24 | -8.77 | $89.30 | 203313 |
| 2023-07-21 | -14.41 | $89.03 | 177646 |
| 2023-07-20 | -16.08 | $88.95 | 327750 |
| 2023-07-19 | -5.22 | $89.47 | 453800 |
| 2023-07-18 | -3.33 | $89.28 | 207945 |
| 2023-07-17 | -5.54 | $88.68 | 385400 |
| 2023-07-14 | -10.08 | $88.32 | 178100 |
| 2023-07-13 | -4.40 | $88.41 | 334300 |
| 2023-07-12 | -10.09 | $87.78 | 180700 |
| 2023-07-11 | -6.55 | $87.26 | 299800 |
| 2023-07-10 | -26.11 | $86.63 | 283700 |
| 2023-07-07 | -33.15 | $86.23 | 129600 |
| 2023-07-06 | -26.09 | $86.49 | 201700 |
| 2023-07-05 | -9.24 | $87.11 | 260317 |
| 2023-07-03 | -2.45 | $87.36 | 183700 |
| 2023-06-30 | -3.70 | $87.30 | 264400 |
| 2023-06-29 | -20.07 | $86.27 | 154600 |
| 2023-06-28 | -26.42 | $85.91 | 286627 |
| 2023-06-27 | -25.32 | $85.97 | 240945 |
| 2023-06-26 | -44.32 | $84.93 | 181700 |
| 2023-06-23 | -31.71 | $85.46 | 163300 |
| 2023-06-22 | -18.90 | $86.15 | 292900 |
| 2023-06-21 | -24.25 | $85.81 | 799500 |
| 2023-06-20 | -19.21 | $86.13 | 214200 |
| 2023-06-16 | -10.87 | $86.66 | 191109 |
| 2023-06-15 | -3.73 | $86.93 | 221300 |
| 2023-06-14 | -7.84 | $85.82 | 172080 |
| 2023-06-13 | -2.62 | $85.84 | 230500 |
| 2023-06-12 | -0.47 | $85.25 | 222500 |
| 2023-06-09 | -10.65 | $84.44 | 200130 |
| 2023-06-08 | -3.18 | $84.35 | 193700 |
| 2023-06-07 | -15.99 | $83.89 | 202821 |
| 2023-06-06 | -8.72 | $84.14 | 256000 |
| 2023-06-05 | -12.50 | $84.01 | 271684 |
| 2023-06-02 | -3.57 | $84.17 | 210833 |
| 2023-06-01 | -8.97 | $82.88 | 225000 |
| 2023-05-31 | -29.81 | $82.23 | 326700 |
| 2023-05-30 | -13.78 | $82.73 | 554528 |
| 2023-05-26 | -14.10 | $82.72 | 166417 |
| 2023-05-25 | -44.55 | $81.77 | 208930 |
| 2023-05-24 | -63.78 | $81.17 | 326925 |
| 2023-05-23 | -44.87 | $81.76 | 324600 |
| 2023-05-22 | -14.74 | $82.70 | 269118 |
| 2023-05-19 | -14.10 | $82.72 | 269100 |
| 2023-05-18 | -2.72 | $82.90 | 350100 |
| 2023-05-17 | -23.42 | $82.10 | 560528 |
| 2023-05-16 | -56.51 | $81.21 | 416800 |
| 2023-05-15 | -34.20 | $81.81 | 320105 |
| 2023-05-12 | -43.49 | $81.56 | 233412 |
| 2023-05-11 | -39.78 | $81.66 | 663700 |
| 2023-05-10 | -36.80 | $81.74 | 195243 |
| 2023-05-09 | -49.44 | $81.40 | 217000 |
| 2023-05-08 | -39.41 | $81.67 | 189800 |
| 2023-05-05 | -40.15 | $81.65 | 139700 |
| 2023-05-04 | -92.57 | $80.24 | 203349 |
| 2023-05-03 | -70.04 | $80.86 | 215700 |
| 2023-05-02 | -49.81 | $81.40 | 281200 |
| 2023-05-01 | -14.23 | $82.35 | 425700 |
| 2023-04-28 | -2.97 | $82.35 | 206500 |
| 2023-04-27 | -27.14 | $81.69 | 283300 |
| 2023-04-26 | -68.20 | $80.19 | 274637 |
| 2023-04-25 | -45.11 | $80.53 | 212104 |
| 2023-04-24 | -14.80 | $81.80 | 172900 |
| 2023-04-21 | -14.72 | $81.70 | 385100 |
| 2023-04-20 | -15.54 | $81.66 | 252200 |
| 2023-04-19 | -7.77 | $82.04 | 250014 |
| 2023-04-18 | -5.93 | $82.13 | 461100 |
| 2023-04-17 | -5.64 | $82.05 | 218300 |
| 2023-04-14 | -11.29 | $81.77 | 190246 |
| 2023-04-13 | -1.73 | $81.98 | 250400 |
| 2023-04-12 | -14.57 | $81.00 | 287200 |
| 2023-04-11 | -6.51 | $81.34 | 214408 |
| 2023-04-10 | -7.45 | $81.26 | 242900 |
| 2023-04-06 | -10.23 | $81.10 | 218800 |
| 2023-04-05 | -14.90 | $80.83 | 196826 |
| 2023-04-04 | -12.13 | $80.99 | 291400 |
| 2023-04-03 | -0.70 | $81.57 | 274543 |
| 2023-03-31 | -0.56 | $81.22 | 414600 |
| 2023-03-30 | -18.15 | $80.07 | 234437 |
| 2023-03-29 | -27.02 | $79.62 | 395500 |
| 2023-03-28 | -47.73 | $78.57 | 1.1M |
| 2023-03-27 | -45.96 | $78.66 | 222825 |
| 2023-03-24 | -44.38 | $78.74 | 282700 |
| 2023-03-23 | -54.64 | $78.22 | 203200 |
| 2023-03-22 | -56.61 | $78.12 | 303147 |
| 2023-03-21 | -29.98 | $79.47 | 235300 |
| 2023-03-20 | -49.11 | $78.50 | 232000 |
| 2023-03-17 | -65.13 | $77.74 | 218400 |
| 2023-03-16 | -56.24 | $78.62 | 336411 |
| 2023-03-15 | -77.41 | $77.35 | 348202 |
| 2023-03-14 | -70.08 | $77.88 | 317700 |
| 2023-03-13 | -88.24 | $76.69 | 390622 |
| 2023-03-10 | -96.08 | $76.83 | 304500 |
| 2023-03-09 | -96.77 | $77.98 | 211005 |
| 2023-03-08 | -71.60 | $79.42 | 275504 |
| 2023-03-07 | -75.00 | $79.28 | 273030 |
| 2023-03-06 | -48.36 | $80.42 | 255010 |
| 2023-03-03 | -50.68 | $80.40 | 228100 |
| 2023-03-02 | -78.51 | $79.22 | 238814 |
| 2023-03-01 | -94.31 | $78.60 | 228921 |
| 2023-02-28 | -92.73 | $78.83 | 256929 |
| 2023-02-27 | -85.23 | $79.16 | 261618 |
| 2023-02-24 | -89.77 | $78.96 | 259500 |
| 2023-02-23 | -77.61 | $79.86 | 231700 |
| 2023-02-22 | -73.99 | $79.44 | 349100 |
| 2023-02-21 | -72.92 | $79.49 | 319346 |
| 2023-02-17 | -39.66 | $81.05 | 300100 |
| 2023-02-16 | -29.37 | $81.23 | 363400 |
| 2023-02-15 | -11.53 | $82.23 | 451833 |
| 2023-02-14 | -16.27 | $81.95 | 558719 |
| 2023-02-13 | -15.42 | $82.00 | 276508 |
| 2023-02-10 | -31.36 | $81.06 | 198000 |
| 2023-02-09 | -36.10 | $80.78 | 216400 |
| 2023-02-08 | -25.93 | $81.38 | 421737 |
| 2023-02-07 | -10.67 | $82.26 | 256011 |
| 2023-02-06 | -26.60 | $81.29 | 298736 |
| 2023-02-03 | -15.07 | $81.81 | 292200 |
| 2023-02-02 | -3.19 | $82.67 | 570500 |
| 2023-02-01 | -8.68 | $81.48 | 654100 |
| 2023-01-31 | -4.75 | $80.67 | 273100 |
| 2023-01-30 | -25.18 | $79.51 | 371249 |
| 2023-01-27 | -8.10 | $80.48 | 223800 |
| 2023-01-26 | -0.75 | $80.36 | 276710 |
| 2023-01-25 | -8.09 | $79.52 | 222000 |
| 2023-01-24 | -9.54 | $79.45 | 630400 |
| 2023-01-23 | -8.30 | $79.51 | 305250 |
| 2023-01-20 | -20.99 | $78.59 | 285400 |
| 2023-01-19 | -51.92 | $77.22 | 281300 |
| 2023-01-18 | -39.05 | $77.79 | 338600 |
| 2023-01-17 | -12.19 | $78.98 | 290400 |
| 2023-01-13 | -3.15 | $79.09 | 295400 |
| 2023-01-12 | -32.49 | $78.81 | 358408 |
| 2023-01-11 | -45.10 | $78.62 | 476500 |
| 2023-01-10 | -60.65 | $77.62 | 247548 |
| 2023-01-09 | -68.90 | $77.09 | 356113 |
| 2023-01-06 | -67.96 | $77.15 | 222934 |
| 2023-01-05 | -94.09 | $75.47 | 304700 |
| 2023-01-04 | -80.56 | $76.34 | 309800 |
| 2023-01-03 | -89.27 | $75.78 | 405641 |
| 2022-12-30 | -83.83 | $76.13 | 423400 |
| 2022-12-29 | -80.19 | $76.37 | 632700 |
| 2022-12-28 | -99.54 | $75.12 | 594200 |
| 2022-12-27 | -84.81 | $76.08 | 360500 |
| 2022-12-23 | -75.97 | $76.65 | 522948 |
| 2022-12-22 | -82.79 | $76.21 | 385100 |
| 2022-12-21 | -73.17 | $77.24 | 281427 |
| 2022-12-20 | -91.51 | $76.16 | 460134 |
| 2022-12-19 | -94.34 | $76.05 | 378700 |
| 2022-12-16 | -91.32 | $76.71 | 387602 |
| 2022-12-15 | -93.21 | $77.57 | 546585 |
| 2022-12-14 | -53.20 | $79.47 | 294200 |
| 2022-12-13 | -40.92 | $79.95 | 437800 |
| 2022-12-12 | -53.45 | $79.46 | 544300 |
| 2022-12-09 | -82.10 | $78.34 | 480100 |
| 2022-12-08 | -56.19 | $79.01 | 605200 |
| 2022-12-07 | -44.99 | $78.45 | 567100 |
| 2022-12-06 | -43.83 | $78.53 | 571400 |
| 2022-12-05 | -28.74 | $79.57 | 332600 |
| 2022-12-02 | -7.16 | $80.99 | 259215 |
| 2022-12-01 | -5.52 | $81.11 | 224000 |
| 2022-11-30 | -0.26 | $81.12 | 283819 |
| 2022-11-29 | -21.56 | $78.82 | 270023 |
| 2022-11-28 | -19.31 | $78.97 | 450100 |
| 2022-11-25 | -1.80 | $80.14 | 100232 |
| 2022-11-23 | -2.25 | $80.10 | 447913 |
| 2022-11-22 | -4.83 | $79.69 | 327400 |
| 2022-11-21 | -20.72 | $78.67 | 260000 |
| 2022-11-18 | -17.13 | $78.90 | 304000 |
| 2022-11-17 | -20.26 | $78.46 | 325724 |
| 2022-11-16 | -17.24 | $78.69 | 386900 |
| 2022-11-15 | -9.47 | $79.28 | 482300 |
| 2022-11-14 | -14.72 | $78.60 | 9.8M |
| 2022-11-11 | -3.12 | $79.24 | 558958 |
| 2022-11-10 | -1.30 | $78.65 | 608200 |
| 2022-11-09 | -36.50 | $74.73 | 285500 |
| 2022-11-08 | -18.98 | $76.17 | 411811 |
| 2022-11-07 | -23.84 | $75.77 | 495841 |
| 2022-11-04 | -33.82 | $74.95 | 674900 |
| 2022-11-03 | -45.26 | $74.01 | 382600 |
| 2022-11-02 | -34.91 | $74.86 | 283428 |
| 2022-11-01 | -11.56 | $76.78 | 376600 |
| 2022-10-31 | -7.69 | $76.95 | 364741 |
| 2022-10-28 | -1.36 | $77.46 | 363932 |
| 2022-10-27 | -18.52 | $75.67 | 437923 |
| 2022-10-26 | -14.15 | $76.00 | 609800 |
| 2022-10-25 | -0.57 | $76.55 | 324600 |
| 2022-10-24 | -4.49 | $75.26 | 422723 |
| 2022-10-21 | -20.20 | $74.29 | 846200 |
| 2022-10-20 | -47.91 | $72.63 | 488736 |
| 2022-10-19 | -38.23 | $73.21 | 359807 |
| 2022-10-18 | -44.72 | $73.80 | 589602 |
| 2022-10-17 | -55.67 | $72.95 | 752426 |
| 2022-10-14 | -77.96 | $71.22 | 2.3M |
| 2022-10-13 | -56.83 | $72.86 | 439521 |
| 2022-10-12 | -97.15 | $71.15 | 510200 |
| 2022-10-11 | -93.87 | $71.40 | 345307 |
| 2022-10-10 | -91.53 | $71.74 | 284900 |
| 2022-10-07 | -88.36 | $72.23 | 345800 |
| 2022-10-06 | -68.92 | $74.30 | 311700 |
| 2022-10-05 | -62.35 | $75.00 | 613528 |
| 2022-10-04 | -61.13 | $75.13 | 426849 |
| 2022-10-03 | -81.60 | $72.95 | 547913 |
| 2022-09-30 | -99.72 | $71.02 | 383600 |
| 2022-09-29 | -94.50 | $72.01 | 465200 |
| 2022-09-28 | -80.98 | $73.51 | 869200 |
| 2022-09-27 | -96.02 | $72.00 | 989000 |
| 2022-09-26 | -97.72 | $72.20 | 555500 |
| 2022-09-23 | -91.53 | $73.23 | 465630 |
| 2022-09-22 | -98.55 | $74.36 | 451000 |
| 2022-09-21 | -99.63 | $75.08 | 319000 |
| 2022-09-20 | -93.02 | $76.24 | 296567 |
| 2022-09-19 | -82.89 | $77.21 | 361400 |
| 2022-09-16 | -91.59 | $76.68 | 462112 |
| 2022-09-15 | -96.89 | $77.18 | 496611 |
| 2022-09-14 | -87.50 | $78.09 | 244000 |
| 2022-09-13 | -89.71 | $77.96 | 338018 |
| 2022-09-12 | -49.12 | $81.43 | 326115 |
| 2022-09-09 | -57.66 | $80.70 | 257547 |
| 2022-09-08 | -72.40 | $79.44 | 236613 |
| 2022-09-07 | -77.78 | $78.98 | 571435 |
| 2022-09-06 | -95.09 | $77.50 | 288200 |
| 2022-09-02 | -95.02 | $77.80 | 283718 |
| 2022-09-01 | -84.95 | $78.63 | 594700 |
| 2022-08-31 | -99.86 | $78.33 | 715221 |
| 2022-08-30 | -94.46 | $78.98 | 555036 |
| 2022-08-29 | -95.23 | $79.84 | 287800 |
| 2022-08-26 | -100.00 | $80.30 | 672200 |
| 2022-08-25 | -50.00 | $83.12 | 193029 |
| 2022-08-24 | -54.25 | $81.99 | 183847 |
| 2022-08-23 | -50.87 | $81.81 | 197602 |
| 2022-08-22 | -44.09 | $82.01 | 488900 |
| 2022-08-19 | -23.26 | $83.72 | 321949 |
| 2022-08-18 | -10.11 | $84.80 | 211000 |
| 2022-08-17 | -12.42 | $84.61 | 338100 |
| 2022-08-16 | -5.24 | $85.20 | 211800 |
| 2022-08-15 | -0.83 | $85.01 | 573015 |
| 2022-08-12 | -0.33 | $84.64 | 1.9M |
| 2022-08-11 | -11.94 | $83.23 | 1.3M |
| 2022-08-10 | 0.00 | $83.29 | 277100 |
| 2022-08-09 | -13.85 | $81.56 | 416541 |
| 2022-08-08 | -9.61 | $81.94 | 258507 |
| 2022-08-05 | -4.82 | $81.95 | 194300 |
| 2022-08-04 | -3.88 | $82.03 | 279300 |
| 2022-08-03 | -2.70 | $82.13 | 309900 |
| 2022-08-02 | -12.73 | $80.91 | 320200 |
| 2022-08-01 | -5.81 | $81.47 | 240700 |
| 2022-07-29 | -2.14 | $81.61 | 536700 |
| 2022-07-28 | -2.06 | $80.51 | 274931 |
| 2022-07-27 | -5.32 | $79.55 | 370400 |
| 2022-07-26 | -32.50 | $77.63 | 285108 |
| 2022-07-25 | -16.61 | $78.52 | 293400 |
| 2022-07-22 | -18.21 | $78.43 | 273400 |
| 2022-07-21 | 0.00 | $79.19 | 467305 |
| 2022-07-20 | -4.63 | $78.45 | 727300 |
| 2022-07-19 | -3.02 | $77.89 | 404924 |
| 2022-07-18 | -35.00 | $75.97 | 326301 |
| 2022-07-15 | -24.61 | $76.57 | 369679 |
| 2022-07-14 | -48.71 | $75.17 | 361413 |
| 2022-07-13 | -45.44 | $75.36 | 358900 |
| 2022-07-12 | -38.73 | $75.75 | 389329 |
| 2022-07-11 | -30.43 | $76.42 | 275600 |
| 2022-07-08 | -44.86 | $77.29 | 310813 |
| 2022-07-07 | -49.11 | $77.31 | 246321 |
| 2022-07-06 | -60.98 | $76.17 | 278504 |
| 2022-07-05 | -63.33 | $75.93 | 276550 |
| 2022-07-01 | -65.29 | $75.73 | 351434 |
| 2022-06-30 | -73.58 | $74.94 | 627500 |
| 2022-06-29 | -67.92 | $75.53 | 285600 |
| 2022-06-28 | -67.34 | $75.59 | 322922 |
| 2022-06-27 | -52.16 | $77.17 | 308421 |
| 2022-06-24 | -50.43 | $77.35 | 349900 |
| 2022-06-23 | -69.36 | $75.38 | 373237 |
| 2022-06-22 | -77.43 | $74.54 | 270923 |
| 2022-06-21 | -76.95 | $74.59 | 496500 |
| 2022-06-17 | -93.37 | $72.88 | 524986 |
| 2022-06-16 | -94.62 | $72.75 | 1.8M |
| 2022-06-15 | -82.36 | $75.13 | 478200 |
| 2022-06-14 | -93.50 | $74.12 | 1.0M |
| 2022-06-13 | -96.13 | $74.40 | 701323 |
| 2022-06-10 | -72.63 | $77.32 | 711500 |
| 2022-06-09 | -41.95 | $79.55 | 252938 |
| 2022-06-08 | -17.61 | $81.32 | 228600 |
| 2022-06-07 | -4.54 | $82.27 | 268800 |
| 2022-06-06 | -14.99 | $81.51 | 224449 |
| 2022-06-03 | -18.57 | $81.25 | 229900 |
| 2022-06-02 | -18.25 | $82.54 | 379800 |
| 2022-06-01 | -41.78 | $81.03 | 352900 |
| 2022-05-31 | -34.32 | $81.76 | 394028 |
| 2022-05-27 | -28.19 | $82.36 | 437900 |
| 2022-05-26 | -48.62 | $80.36 | 269248 |
| 2022-05-25 | -66.03 | $78.69 | 265700 |
| 2022-05-24 | -74.01 | $77.90 | 401100 |
| 2022-05-23 | -68.25 | $78.47 | 309203 |
| 2022-05-20 | -82.10 | $77.10 | 359101 |
| 2022-05-19 | -94.79 | $77.09 | 591900 |
| 2022-05-18 | -92.69 | $77.48 | 329617 |
| 2022-05-17 | -65.05 | $80.96 | 333433 |
| 2022-05-16 | -76.49 | $79.52 | 422624 |
| 2022-05-13 | -74.27 | $79.80 | 344300 |
| 2022-05-12 | -89.28 | $77.91 | 490800 |
| 2022-05-11 | -99.13 | $77.82 | 662029 |
| 2022-05-10 | -91.74 | $79.16 | 2.5M |
| 2022-05-09 | -96.77 | $78.97 | 6.1M |
| 2022-05-06 | -88.58 | $81.39 | 371200 |
| 2022-05-05 | -82.51 | $81.93 | 305300 |
| 2022-05-04 | -47.31 | $85.01 | 300700 |
| 2022-05-03 | -77.30 | $82.60 | 438913 |
| 2022-05-02 | -80.91 | $82.25 | 645656 |
| 2022-04-29 | -98.58 | $81.74 | 291300 |
| 2022-04-28 | -70.70 | $84.82 | 324200 |
| 2022-04-27 | -95.03 | $82.94 | 476118 |
| 2022-04-26 | -99.64 | $82.84 | 318916 |
| 2022-04-25 | -76.19 | $85.08 | 772500 |
| 2022-04-22 | -98.37 | $84.51 | 641914 |
| 2022-04-21 | -83.40 | $86.89 | 484330 |
| 2022-04-20 | -58.79 | $88.15 | 367213 |
| 2022-04-19 | -61.91 | $87.99 | 404548 |
| 2022-04-18 | -91.99 | $86.45 | 477111 |
| 2022-04-14 | -95.66 | $86.53 | 359700 |
| 2022-04-13 | -66.79 | $87.58 | 486837 |
| 2022-04-12 | -64.36 | $86.61 | 521311 |
| 2022-04-11 | -49.76 | $87.04 | 417717 |
| 2022-04-08 | -31.19 | $88.39 | 213200 |
| 2022-04-07 | -29.39 | $88.55 | 362400 |
| 2022-04-06 | -35.25 | $88.03 | 687700 |
| 2022-04-05 | -27.03 | $88.76 | 280300 |
| 2022-04-04 | -14.75 | $89.85 | 303709 |
| 2022-04-01 | -21.62 | $89.24 | 340036 |
| 2022-03-31 | -23.87 | $89.04 | 428908 |
| 2022-03-30 | -9.01 | $90.36 | 432000 |
| 2022-03-29 | -1.69 | $91.01 | 455941 |
| 2022-03-28 | -0.53 | $89.77 | 287428 |
| 2022-03-25 | -0.57 | $89.23 | 325400 |
| 2022-03-24 | -2.58 | $89.09 | 350638 |
| 2022-03-23 | -16.85 | $87.92 | 304700 |
| 2022-03-22 | -2.87 | $89.04 | 1.5M |
| 2022-03-21 | -7.46 | $88.08 | 358622 |
| 2022-03-18 | -1.69 | $88.23 | 511029 |
| 2022-03-17 | -8.59 | $87.22 | 438900 |
| 2022-03-16 | -33.06 | $86.16 | 855800 |
| 2022-03-15 | -58.33 | $84.31 | 1.8M |
| 2022-03-14 | -82.10 | $82.57 | 287500 |
| 2022-03-11 | -76.61 | $83.19 | 370146 |
| 2022-03-10 | -68.39 | $84.26 | 333755 |
| 2022-03-09 | -64.17 | $84.70 | 406844 |
| 2022-03-08 | -86.46 | $82.56 | 483702 |
| 2022-03-07 | -78.54 | $83.32 | 395500 |
| 2022-03-04 | -51.56 | $85.91 | 1.4M |
| 2022-03-03 | -45.00 | $86.54 | 386800 |
| 2022-03-02 | -42.36 | $86.84 | 412000 |
| 2022-03-01 | -59.09 | $85.22 | 364821 |
| 2022-02-28 | -46.28 | $86.46 | 447000 |
| 2022-02-25 | -42.87 | $86.79 | 493835 |
| 2022-02-24 | -63.53 | $84.79 | 822133 |
| 2022-02-23 | -98.14 | $83.54 | 589634 |
| 2022-02-22 | -88.94 | $85.07 | 554000 |
| 2022-02-18 | -70.00 | $85.97 | 358033 |
| 2022-02-17 | -62.11 | $86.53 | 732100 |
| 2022-02-16 | -39.09 | $88.28 | 372312 |
| 2022-02-15 | -40.77 | $88.30 | 298406 |
| 2022-02-14 | -57.88 | $87.02 | 377500 |
| 2022-02-11 | -58.40 | $87.43 | 551829 |
| 2022-02-10 | -48.09 | $89.15 | 412044 |
| 2022-02-09 | -32.07 | $90.85 | 569000 |
| 2022-02-08 | -45.93 | $89.42 | 363142 |
| 2022-02-07 | -53.88 | $88.60 | 407425 |
| 2022-02-04 | -51.26 | $88.87 | 276100 |
| 2022-02-03 | -53.49 | $88.64 | 344500 |
| 2022-02-02 | -39.53 | $90.80 | 436100 |
| 2022-02-01 | -49.08 | $89.92 | 451400 |
| 2022-01-31 | -55.28 | $89.18 | 341800 |
| 2022-01-28 | -67.84 | $87.68 | 515625 |
| 2022-01-27 | -85.16 | $85.63 | 456444 |
| 2022-01-26 | -81.68 | $86.05 | 550900 |
| 2022-01-25 | -79.19 | $86.35 | 3.0M |
| 2022-01-24 | -68.24 | $87.67 | 1.0M |
| 2022-01-21 | -99.43 | $87.12 | 765234 |
| 2022-01-20 | -99.05 | $88.64 | 558100 |
| 2022-01-19 | -98.86 | $89.82 | 1.1M |
| 2022-01-18 | -97.04 | $90.65 | 491005 |
| 2022-01-14 | -66.48 | $92.39 | 316900 |
| 2022-01-13 | -65.53 | $92.44 | 282200 |
| 2022-01-12 | -40.91 | $93.74 | 388600 |
| 2022-01-11 | -46.40 | $93.45 | 504938 |
| 2022-01-10 | -61.55 | $92.65 | 476226 |
| 2022-01-07 | -57.20 | $92.88 | 352908 |
| 2022-01-06 | -48.67 | $93.33 | 391200 |
| 2022-01-05 | -46.78 | $93.43 | 497200 |
| 2022-01-04 | -11.55 | $95.29 | 366600 |
| 2022-01-03 | -9.47 | $95.40 | 510037 |
| 2021-12-31 | -12.67 | $95.14 | 244037 |
| 2021-12-30 | -9.00 | $95.36 | 687200 |
| 2021-12-29 | -3.05 | $95.62 | 255060 |
| 2021-12-28 | -6.14 | $95.40 | 276500 |
| 2021-12-27 | 0.00 | $95.50 | 283600 |
| 2021-12-23 | -5.39 | $94.46 | 212800 |
| 2021-12-22 | -14.41 | $93.88 | 340229 |
| 2021-12-21 | -33.33 | $93.00 | 310300 |
| 2021-12-20 | -68.89 | $91.44 | 321920 |
| 2021-12-17 | -48.48 | $92.45 | 322842 |
| 2021-12-16 | -31.52 | $93.29 | 342700 |
| 2021-12-15 | -14.55 | $94.13 | 241516 |
| 2021-12-14 | -45.45 | $92.60 | 444300 |
| 2021-12-13 | -30.71 | $93.33 | 276212 |
| 2021-12-10 | -15.15 | $94.10 | 288505 |
| 2021-12-09 | -34.14 | $93.16 | 202503 |
| 2021-12-08 | -18.79 | $93.92 | 194910 |
| 2021-12-07 | -25.05 | $93.61 | 328145 |
| 2021-12-06 | -64.04 | $91.68 | 216301 |
| 2021-12-03 | -82.42 | $90.77 | 358300 |
| 2021-12-02 | -70.38 | $91.50 | 331703 |
| 2021-12-01 | -98.74 | $90.15 | 265000 |
| 2021-11-30 | -95.69 | $91.30 | 407636 |
| 2021-11-29 | -51.53 | $93.17 | 371638 |
| 2021-11-26 | -70.53 | $92.17 | 317515 |
| 2021-11-24 | -20.30 | $94.05 | 226313 |
| 2021-11-23 | -25.42 | $93.78 | 480562 |
| 2021-11-22 | -27.08 | $93.71 | 334045 |
| 2021-11-19 | -12.82 | $94.04 | 241603 |
| 2021-11-18 | -8.17 | $94.21 | 196017 |
| 2021-11-17 | -14.07 | $93.97 | 363900 |
| 2021-11-16 | -5.83 | $94.29 | 263400 |
| 2021-11-15 | -5.84 | $93.84 | 1.1M |
| 2021-11-12 | -4.50 | $93.81 | 194918 |
| 2021-11-11 | -18.39 | $93.07 | 221500 |
| 2021-11-10 | -19.29 | $92.85 | 391100 |
| 2021-11-09 | -4.34 | $93.72 | 274143 |
| 2021-11-08 | -3.68 | $93.77 | 373549 |
| 2021-11-05 | -6.18 | $93.58 | 260800 |
| 2021-11-04 | -1.14 | $93.40 | 275000 |
| 2021-11-03 | -0.15 | $92.95 | 249702 |
| 2021-11-02 | -0.15 | $92.34 | 319000 |
| 2021-11-01 | -2.43 | $91.92 | 209923 |
| 2021-10-29 | -0.60 | $91.84 | 446115 |
| 2021-10-28 | -1.38 | $91.59 | 285837 |
| 2021-10-27 | -15.69 | $90.66 | 399113 |
| 2021-10-26 | -7.38 | $91.20 | 291410 |
| 2021-10-25 | -2.27 | $91.22 | 382033 |
| 2021-10-22 | -4.65 | $90.92 | 239300 |
| 2021-10-21 | -0.17 | $91.06 | 792724 |
| 2021-10-20 | -1.98 | $90.62 | 852417 |
| 2021-10-19 | -0.20 | $90.22 | 375104 |
| 2021-10-18 | -3.32 | $89.55 | 242600 |
| 2021-10-15 | -11.50 | $89.18 | 230800 |
| 2021-10-14 | -27.29 | $88.59 | 235400 |
| 2021-10-13 | -60.64 | $87.14 | 251319 |
| 2021-10-12 | -68.27 | $86.76 | 233000 |
| 2021-10-11 | -66.06 | $86.87 | 196414 |
| 2021-10-08 | -57.28 | $87.35 | 267300 |
| 2021-10-07 | -54.71 | $87.68 | 412729 |
| 2021-10-06 | -70.81 | $86.87 | 1.5M |
| 2021-10-05 | -76.86 | $86.52 | 492334 |
| 2021-10-04 | -92.18 | $85.66 | 283200 |
| 2021-10-01 | -76.90 | $86.87 | 406726 |
| 2021-09-30 | -99.08 | $86.03 | 394421 |
| 2021-09-29 | -90.83 | $87.07 | 234100 |
| 2021-09-28 | -92.92 | $86.97 | 295200 |
| 2021-09-27 | -54.38 | $88.82 | 282732 |
| 2021-09-24 | -48.54 | $89.10 | 211526 |
| 2021-09-23 | -43.54 | $89.34 | 200614 |
| 2021-09-22 | -65.42 | $88.29 | 210800 |
| 2021-09-21 | -78.96 | $87.64 | 265223 |
| 2021-09-20 | -79.38 | $87.62 | 576022 |
| 2021-09-17 | -84.50 | $89.14 | 201535 |
| 2021-09-16 | -39.19 | $89.98 | 199030 |
| 2021-09-15 | -38.92 | $89.99 | 246623 |
| 2021-09-14 | -58.11 | $89.28 | 247200 |
| 2021-09-13 | -46.76 | $89.70 | 314200 |
| 2021-09-10 | -47.03 | $89.69 | 268400 |
| 2021-09-09 | -30.00 | $90.32 | 300913 |
| 2021-09-08 | -20.27 | $90.68 | 339829 |
| 2021-09-07 | -16.22 | $90.83 | 233238 |
| 2021-09-03 | -2.43 | $91.34 | 184900 |
| 2021-09-02 | -3.80 | $91.27 | 267605 |
| 2021-09-01 | -8.47 | $90.97 | 348507 |
| 2021-08-31 | -10.17 | $90.91 | 294200 |
| 2021-08-30 | -5.65 | $91.07 | 735239 |
| 2021-08-27 | -3.93 | $90.66 | 207600 |
| 2021-08-26 | -23.51 | $89.91 | 330122 |
| 2021-08-25 | -5.26 | $90.43 | 1.8M |
| 2021-08-24 | -6.79 | $90.20 | 303813 |
| 2021-08-23 | -9.96 | $90.05 | 316723 |
| 2021-08-20 | -29.66 | $89.36 | 181902 |
| 2021-08-19 | -59.75 | $88.65 | 470430 |
| 2021-08-18 | -58.18 | $88.46 | 242942 |
| 2021-08-17 | -22.26 | $89.37 | 379100 |
| 2021-08-16 | 0.00 | $90.06 | 914930 |
| 2021-08-13 | 0.00 | $89.78 | 169901 |
| 2021-08-12 | -0.22 | $89.62 | 333510 |
| 2021-08-11 | -0.68 | $89.40 | 194900 |
| 2021-08-10 | -5.30 | $89.13 | 389800 |
| 2021-08-09 | -3.79 | $89.08 | 261000 |
| 2021-08-06 | -4.27 | $89.06 | 199900 |
| 2021-08-05 | -0.99 | $89.04 | 171300 |
| 2021-08-04 | -10.28 | $88.60 | 290300 |
| 2021-08-03 | -2.01 | $88.93 | 255000 |
| 2021-08-02 | -18.80 | $88.26 | 201317 |
| 2021-07-30 | -18.05 | $88.29 | 208435 |
| 2021-07-29 | -6.77 | $88.74 | 247600 |
| 2021-07-28 | -11.08 | $88.39 | 398000 |
| 2021-07-27 | -13.46 | $88.30 | 582742 |
| 2021-07-26 | -1.06 | $88.77 | 309147 |
| 2021-07-23 | -2.66 | $88.68 | 222000 |
| 2021-07-22 | -5.38 | $87.66 | 253600 |
| 2021-07-21 | -13.64 | $87.42 | 405043 |
| 2021-07-20 | -31.55 | $86.75 | 295300 |
| 2021-07-19 | -52.74 | $85.60 | 352300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.71
2026-07-17
Close Price
$141.82
Vol: 512755Average Directional Index - Detailed Analysis
Minimum
7.93
Average
21.48
Maximum
68.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.71 | $141.82 | 512755 |
| 2026-07-16 | 9.85 | $143.16 | 198865 |
| 2026-07-15 | 10.27 | $143.58 | 294100 |
| 2026-07-14 | 10.62 | $143.11 | 239100 |
| 2026-07-13 | 11.12 | $142.81 | 158514 |
| 2026-07-10 | 11.66 | $143.73 | 132319 |
| 2026-07-09 | 12.22 | $143.06 | 127927 |
| 2026-07-08 | 12.68 | $141.87 | 148000 |
| 2026-07-07 | 12.72 | $142.34 | 196600 |
| 2026-07-06 | 13.16 | $142.75 | 217236 |
| 2026-07-02 | 13.72 | $141.83 | 1.8M |
| 2026-07-01 | 14.28 | $141.85 | 235734 |
| 2026-06-30 | 14.99 | $141.89 | 284700 |
| 2026-06-29 | 15.56 | $140.90 | 183403 |
| 2026-06-26 | 15.77 | $139.31 | 160038 |
| 2026-06-25 | 15.58 | $139.32 | 242300 |
| 2026-06-24 | 15.53 | $139.52 | 160724 |
| 2026-06-23 | 15.53 | $139.75 | 124212 |
| 2026-06-22 | 15.46 | $141.47 | 191800 |
| 2026-06-18 | 15.88 | $141.89 | 132137 |
| 2026-06-17 | 16.21 | $140.57 | 222900 |
| 2026-06-16 | 16.56 | $142.52 | 194000 |
| 2026-06-15 | 17.26 | $143.22 | 220900 |
| 2026-06-12 | 17.87 | $141.10 | 177601 |
| 2026-06-11 | 18.39 | $140.40 | 242443 |
| 2026-06-10 | 18.65 | $138.14 | 282899 |
| 2026-06-09 | 18.81 | $140.37 | 341234 |
| 2026-06-08 | 18.99 | $140.51 | 242731 |
| 2026-06-05 | 19.90 | $140.37 | 182200 |
| 2026-06-04 | 20.86 | $143.89 | 188200 |
| 2026-06-03 | 20.65 | $143.23 | 217600 |
| 2026-06-02 | 20.32 | $144.19 | 443309 |
| 2026-06-01 | 19.63 | $143.99 | 181200 |
| 2026-05-29 | 18.91 | $143.55 | 388244 |
| 2026-05-28 | 18.26 | $143.34 | 144200 |
| 2026-05-27 | 17.72 | $142.52 | 166247 |
| 2026-05-26 | 17.34 | $142.48 | 216000 |
| 2026-05-22 | 16.94 | $141.57 | 187314 |
| 2026-05-21 | 16.69 | $140.90 | 175740 |
| 2026-05-20 | 16.67 | $140.59 | 604415 |
| 2026-05-19 | 16.82 | $139.11 | 167411 |
| 2026-05-18 | 17.23 | $140.05 | 211700 |
| 2026-05-15 | 17.54 | $140.00 | 234420 |
| 2026-05-14 | 17.60 | $141.67 | 210121 |
| 2026-05-13 | 17.25 | $140.55 | 158400 |
| 2026-05-12 | 17.18 | $139.79 | 211400 |
| 2026-05-11 | 17.36 | $139.99 | 136800 |
| 2026-05-08 | 17.22 | $139.86 | 131009 |
| 2026-05-07 | 17.16 | $139.08 | 178435 |
| 2026-05-06 | 17.10 | $139.75 | 140900 |
| 2026-05-05 | 17.08 | $138.08 | 382209 |
| 2026-05-04 | 17.47 | $137.04 | 205000 |
| 2026-05-01 | 18.01 | $137.52 | 152600 |
| 2026-04-30 | 18.23 | $137.03 | 161731 |
| 2026-04-29 | 18.75 | $135.98 | 383040 |
| 2026-04-28 | 19.64 | $136.08 | 168546 |
| 2026-04-27 | 20.48 | $136.79 | 210800 |
| 2026-04-24 | 21.20 | $136.52 | 172911 |
| 2026-04-23 | 22.03 | $135.83 | 276418 |
| 2026-04-22 | 22.94 | $136.44 | 632129 |
| 2026-04-21 | 23.44 | $135.44 | 217109 |
| 2026-04-20 | 23.97 | $136.20 | 407916 |
| 2026-04-17 | 24.35 | $136.32 | 230402 |
| 2026-04-16 | 24.76 | $134.58 | 1.1M |
| 2026-04-15 | 25.64 | $134.30 | 284900 |
| 2026-04-14 | 26.67 | $133.31 | 441025 |
| 2026-04-13 | 28.01 | $131.78 | 181514 |
| 2026-04-10 | 29.14 | $130.35 | 164000 |
| 2026-04-09 | 30.11 | $130.67 | 167109 |
| 2026-04-08 | 31.09 | $130.03 | 227300 |
| 2026-04-07 | 31.95 | $126.88 | 214600 |
| 2026-04-06 | 31.80 | $126.94 | 171000 |
| 2026-04-02 | 31.78 | $126.27 | 1.6M |
| 2026-04-01 | 31.65 | $126.10 | 217700 |
| 2026-03-31 | 31.76 | $125.13 | 349700 |
| 2026-03-30 | 31.38 | $121.63 | 320100 |
| 2026-03-27 | 30.13 | $122.03 | 434200 |
| 2026-03-26 | 28.91 | $124.19 | 260200 |
| 2026-03-25 | 27.95 | $126.30 | 252000 |
| 2026-03-24 | 27.22 | $125.89 | 311900 |
| 2026-03-23 | 26.25 | $126.31 | 327300 |
| 2026-03-20 | 25.39 | $124.96 | 349300 |
| 2026-03-19 | 23.90 | $126.73 | 1.3M |
| 2026-03-18 | 22.56 | $126.95 | 386100 |
| 2026-03-17 | 21.36 | $128.89 | 200700 |
| 2026-03-16 | 20.46 | $128.41 | 329144 |
| 2026-03-13 | 19.22 | $127.08 | 326000 |
| 2026-03-12 | 17.90 | $127.94 | 280300 |
| 2026-03-11 | 16.70 | $129.93 | 237133 |
| 2026-03-10 | 15.76 | $130.17 | 244300 |
| 2026-03-09 | 14.86 | $130.57 | 390137 |
| 2026-03-06 | 13.63 | $129.54 | 406438 |
| 2026-03-05 | 12.66 | $131.27 | 578909 |
| 2026-03-04 | 11.96 | $132.05 | 205700 |
| 2026-03-03 | 11.48 | $131.23 | 707300 |
| 2026-03-02 | 10.64 | $132.31 | 494700 |
| 2026-02-27 | 10.26 | $132.26 | 293200 |
| 2026-02-26 | 10.13 | $133.01 | 290820 |
| 2026-02-25 | 10.21 | $133.46 | 198800 |
| 2026-02-24 | 10.58 | $132.46 | 261944 |
| 2026-02-23 | 10.51 | $131.35 | 293400 |
| 2026-02-20 | 10.44 | $132.81 | 332113 |
| 2026-02-19 | 10.53 | $131.90 | 342300 |
| 2026-02-18 | 10.30 | $132.29 | 361210 |
| 2026-02-17 | 10.12 | $131.40 | 312600 |
| 2026-02-13 | 9.48 | $131.17 | 228517 |
| 2026-02-12 | 8.86 | $131.08 | 265233 |
| 2026-02-11 | 8.40 | $133.29 | 206031 |
| 2026-02-10 | 8.60 | $133.45 | 311205 |
| 2026-02-09 | 9.02 | $133.85 | 181700 |
| 2026-02-06 | 9.39 | $133.25 | 206544 |
| 2026-02-05 | 9.49 | $130.72 | 253812 |
| 2026-02-04 | 8.75 | $132.25 | 340500 |
| 2026-02-03 | 8.35 | $132.75 | 263200 |
| 2026-02-02 | 8.04 | $134.08 | 183900 |
| 2026-01-30 | 8.18 | $133.33 | 194600 |
| 2026-01-29 | 8.06 | $133.85 | 270800 |
| 2026-01-28 | 7.93 | $134.23 | 245820 |
| 2026-01-27 | 8.16 | $134.33 | 165500 |
| 2026-01-26 | 8.50 | $133.93 | 194322 |
| 2026-01-23 | 8.88 | $133.21 | 172335 |
| 2026-01-22 | 8.96 | $133.13 | 350206 |
| 2026-01-21 | 9.05 | $132.43 | 2.4M |
| 2026-01-20 | 8.93 | $131.07 | 408000 |
| 2026-01-16 | 8.48 | $133.82 | 202513 |
| 2026-01-15 | 8.65 | $134.07 | 378401 |
| 2026-01-14 | 8.66 | $133.71 | 301215 |
| 2026-01-13 | 9.08 | $134.46 | 195444 |
| 2026-01-12 | 8.94 | $134.75 | 300027 |
| 2026-01-09 | 8.79 | $134.58 | 299117 |
| 2026-01-08 | 8.68 | $133.79 | 353500 |
| 2026-01-07 | 8.92 | $133.84 | 249620 |
| 2026-01-06 | 8.98 | $134.34 | 757100 |
| 2026-01-05 | 9.17 | $133.38 | 285804 |
| 2026-01-02 | 9.62 | $132.49 | 288612 |
| 2025-12-31 | 9.76 | $132.37 | 147900 |
| 2025-12-30 | 10.12 | $133.42 | 183648 |
| 2025-12-29 | 10.29 | $133.62 | 242200 |
| 2025-12-26 | 10.47 | $134.04 | 124442 |
| 2025-12-24 | 10.30 | $134.04 | 127522 |
| 2025-12-23 | 10.17 | $133.62 | 228400 |
| 2025-12-22 | 10.27 | $133.47 | 184900 |
| 2025-12-19 | 10.26 | $132.56 | 199965 |
| 2025-12-18 | 10.63 | $131.48 | 181300 |
| 2025-12-17 | 11.18 | $130.53 | 210200 |
| 2025-12-16 | 11.63 | $131.82 | 250523 |
| 2025-12-15 | 12.12 | $132.16 | 3.1M |
| 2025-12-12 | 12.20 | $132.41 | 203415 |
| 2025-12-11 | 12.29 | $133.86 | 252100 |
| 2025-12-10 | 12.06 | $133.24 | 247300 |
| 2025-12-09 | 11.94 | $132.39 | 178205 |
| 2025-12-08 | 12.08 | $132.54 | 223800 |
| 2025-12-05 | 12.23 | $132.91 | 150400 |
| 2025-12-04 | 12.17 | $132.50 | 181100 |
| 2025-12-03 | 12.36 | $132.22 | 1.1M |
| 2025-12-02 | 12.62 | $132.01 | 418837 |
| 2025-12-01 | 12.89 | $131.85 | 172504 |
| 2025-11-28 | 13.21 | $132.36 | 102006 |
| 2025-11-26 | 13.39 | $131.63 | 188317 |
| 2025-11-25 | 13.69 | $130.75 | 195500 |
| 2025-11-24 | 14.33 | $129.43 | 270735 |
| 2025-11-21 | 14.66 | $127.68 | 421200 |
| 2025-11-20 | 14.64 | $126.22 | 1.1M |
| 2025-11-19 | 14.62 | $128.06 | 567800 |
| 2025-11-18 | 13.91 | $127.71 | 480100 |
| 2025-11-17 | 13.03 | $128.63 | 460918 |
| 2025-11-14 | 12.38 | $130.04 | 285000 |
| 2025-11-13 | 11.85 | $130.03 | 263200 |
| 2025-11-12 | 11.70 | $132.24 | 329605 |
| 2025-11-11 | 12.31 | $132.16 | 197245 |
| 2025-11-10 | 12.82 | $131.96 | 209956 |
| 2025-11-07 | 13.29 | $130.15 | 235705 |
| 2025-11-06 | 12.86 | $129.78 | 289100 |
| 2025-11-05 | 12.88 | $131.23 | 614405 |
| 2025-11-04 | 13.43 | $130.93 | 422000 |
| 2025-11-03 | 13.92 | $132.39 | 238324 |
| 2025-10-31 | 14.52 | $132.01 | 149100 |
| 2025-10-30 | 15.23 | $131.50 | 236231 |
| 2025-10-29 | 15.99 | $132.85 | 183900 |
| 2025-10-28 | 16.47 | $133.03 | 153645 |
| 2025-10-27 | 16.71 | $132.88 | 234938 |
| 2025-10-24 | 17.15 | $131.43 | 197414 |
| 2025-10-23 | 17.97 | $130.48 | 272816 |
| 2025-10-22 | 18.35 | $129.87 | 200500 |
| 2025-10-21 | 18.69 | $130.56 | 163035 |
| 2025-10-20 | 19.54 | $130.42 | 191851 |
| 2025-10-17 | 20.29 | $129.09 | 175002 |
| 2025-10-16 | 20.38 | $128.28 | 495300 |
| 2025-10-15 | 20.49 | $129.33 | 209538 |
| 2025-10-14 | 20.82 | $128.92 | 187300 |
| 2025-10-13 | 20.67 | $128.92 | 169915 |
| 2025-10-10 | 20.94 | $127.15 | 196843 |
| 2025-10-09 | 21.21 | $130.52 | 183546 |
| 2025-10-08 | 21.42 | $130.88 | 189829 |
| 2025-10-07 | 21.70 | $130.31 | 226910 |
| 2025-10-06 | 21.99 | $130.75 | 200232 |
| 2025-10-03 | 22.01 | $130.66 | 290400 |
| 2025-10-02 | 21.98 | $130.61 | 197600 |
| 2025-10-01 | 22.19 | $130.31 | 181649 |
| 2025-09-30 | 22.53 | $130.28 | 176146 |
| 2025-09-29 | 22.95 | $130.03 | 207655 |
| 2025-09-26 | 23.25 | $129.62 | 166936 |
| 2025-09-25 | 23.82 | $128.73 | 169203 |
| 2025-09-24 | 24.75 | $129.37 | 165001 |
| 2025-09-23 | 25.13 | $130.21 | 210900 |
| 2025-09-22 | 24.94 | $130.92 | 151600 |
| 2025-09-19 | 24.72 | $130.33 | 279144 |
| 2025-09-18 | 24.72 | $129.92 | 164646 |
| 2025-09-17 | 24.73 | $129.31 | 443533 |
| 2025-09-16 | 24.94 | $129.39 | 307000 |
| 2025-09-15 | 24.61 | $129.73 | 205418 |
| 2025-09-12 | 24.04 | $129.19 | 204904 |
| 2025-09-11 | 23.54 | $129.33 | 191700 |
| 2025-09-10 | 23.05 | $127.98 | 2.5M |
| 2025-09-09 | 22.87 | $127.92 | 220435 |
| 2025-09-08 | 22.85 | $127.78 | 255500 |
| 2025-09-05 | 22.76 | $127.29 | 244003 |
| 2025-09-04 | 22.67 | $127.61 | 199100 |
| 2025-09-03 | 22.79 | $126.49 | 523647 |
| 2025-09-02 | 23.36 | $125.93 | 280500 |
| 2025-08-29 | 24.24 | $126.77 | 305549 |
| 2025-08-28 | 24.25 | $127.41 | 197200 |
| 2025-08-27 | 23.97 | $126.98 | 344000 |
| 2025-08-26 | 23.83 | $126.66 | 293500 |
| 2025-08-25 | 23.85 | $126.12 | 199100 |
| 2025-08-22 | 23.81 | $126.68 | 249500 |
| 2025-08-21 | 23.77 | $124.75 | 151600 |
| 2025-08-20 | 24.50 | $125.23 | 248400 |
| 2025-08-19 | 25.26 | $125.49 | 2.4M |
| 2025-08-18 | 25.39 | $126.16 | 397300 |
| 2025-08-15 | 25.10 | $126.17 | 184845 |
| 2025-08-14 | 24.71 | $126.50 | 164200 |
| 2025-08-13 | 24.34 | $126.60 | 172000 |
| 2025-08-12 | 23.89 | $126.04 | 624200 |
| 2025-08-11 | 23.62 | $124.64 | 843613 |
| 2025-08-08 | 23.62 | $125.04 | 237300 |
| 2025-08-07 | 23.68 | $124.15 | 190300 |
| 2025-08-06 | 23.75 | $124.35 | 221003 |
| 2025-08-05 | 24.05 | $123.41 | 173945 |
| 2025-08-04 | 24.45 | $124.06 | 291000 |
| 2025-08-01 | 24.94 | $122.15 | 216600 |
| 2025-07-31 | 25.94 | $124.09 | 249920 |
| 2025-07-30 | 25.61 | $124.37 | 221403 |
| 2025-07-29 | 25.47 | $124.58 | 246328 |
| 2025-07-28 | 24.95 | $124.97 | 178441 |
| 2025-07-25 | 24.17 | $125.03 | 172123 |
| 2025-07-24 | 23.36 | $124.47 | 285344 |
| 2025-07-23 | 22.59 | $124.44 | 233200 |
| 2025-07-22 | 21.92 | $123.44 | 413900 |
| 2025-07-21 | 21.50 | $123.23 | 246900 |
| 2025-07-18 | 20.92 | $123.09 | 991800 |
| 2025-07-17 | 20.41 | $123.04 | 221738 |
| 2025-07-16 | 19.98 | $122.25 | 349524 |
| 2025-07-15 | 19.82 | $121.78 | 389500 |
| 2025-07-14 | 19.15 | $122.53 | 2.1M |
| 2025-07-11 | 18.60 | $122.22 | 236018 |
| 2025-07-10 | 18.08 | $122.86 | 220400 |
| 2025-07-09 | 17.29 | $122.56 | 631100 |
| 2025-07-08 | 16.63 | $121.86 | 214100 |
| 2025-07-07 | 16.05 | $122.09 | 246400 |
| 2025-07-03 | 15.45 | $122.89 | 188600 |
| 2025-07-02 | 14.44 | $121.83 | 181854 |
| 2025-07-01 | 13.73 | $121.46 | 257000 |
| 2025-06-30 | 13.04 | $121.38 | 691400 |
| 2025-06-27 | 12.32 | $120.74 | 192900 |
| 2025-06-26 | 11.75 | $120.01 | 155900 |
| 2025-06-25 | 11.47 | $119.23 | 165807 |
| 2025-06-24 | 11.41 | $119.19 | 170038 |
| 2025-06-23 | 11.38 | $118.31 | 278000 |
| 2025-06-20 | 11.75 | $117.08 | 224715 |
| 2025-06-18 | 12.28 | $117.20 | 300531 |
| 2025-06-17 | 12.72 | $117.24 | 197300 |
| 2025-06-16 | 13.16 | $118.13 | 911600 |
| 2025-06-13 | 13.41 | $116.87 | 229800 |
| 2025-06-12 | 13.84 | $118.49 | 289100 |
| 2025-06-11 | 13.89 | $118.05 | 220017 |
| 2025-06-10 | 13.92 | $118.50 | 182622 |
| 2025-06-09 | 14.02 | $117.96 | 191207 |
| 2025-06-06 | 14.19 | $118.09 | 211048 |
| 2025-06-05 | 14.38 | $116.98 | 300100 |
| 2025-06-04 | 14.67 | $117.35 | 219217 |
| 2025-06-03 | 14.75 | $117.41 | 248600 |
| 2025-06-02 | 14.91 | $116.58 | 223012 |
| 2025-05-30 | 15.31 | $116.00 | 245600 |
| 2025-05-29 | 15.83 | $115.97 | 268500 |
| 2025-05-28 | 16.25 | $115.63 | 225400 |
| 2025-05-27 | 16.60 | $116.22 | 315711 |
| 2025-05-23 | 17.03 | $114.06 | 193302 |
| 2025-05-22 | 17.92 | $114.82 | 225800 |
| 2025-05-21 | 18.53 | $114.83 | 192408 |
| 2025-05-20 | 19.15 | $116.91 | 179200 |
| 2025-05-19 | 19.27 | $117.38 | 257844 |
| 2025-05-16 | 19.40 | $117.24 | 161716 |
| 2025-05-15 | 19.43 | $116.34 | 194208 |
| 2025-05-14 | 19.62 | $115.86 | 177214 |
| 2025-05-13 | 19.88 | $115.87 | 232300 |
| 2025-05-12 | 20.14 | $115.09 | 490300 |
| 2025-05-09 | 20.66 | $111.39 | 243200 |
| 2025-05-08 | 21.61 | $111.62 | 149937 |
| 2025-05-07 | 22.61 | $110.82 | 164200 |
| 2025-05-06 | 23.33 | $110.27 | 219000 |
| 2025-05-05 | 24.04 | $111.08 | 168500 |
| 2025-05-02 | 24.94 | $111.60 | 240200 |
| 2025-05-01 | 25.91 | $109.89 | 199900 |
| 2025-04-30 | 26.75 | $109.24 | 210403 |
| 2025-04-29 | 27.29 | $109.12 | 222737 |
| 2025-04-28 | 28.07 | $108.48 | 206721 |
| 2025-04-25 | 28.79 | $108.29 | 507716 |
| 2025-04-24 | 29.46 | $107.65 | 259829 |
| 2025-04-23 | 30.01 | $105.51 | 255116 |
| 2025-04-22 | 30.57 | $104.01 | 263625 |
| 2025-04-21 | 30.40 | $101.35 | 395410 |
| 2025-04-17 | 29.80 | $103.76 | 303443 |
| 2025-04-16 | 29.53 | $103.39 | 277300 |
| 2025-04-15 | 29.24 | $105.69 | 247400 |
| 2025-04-14 | 29.38 | $105.99 | 271400 |
| 2025-04-11 | 29.51 | $104.94 | 361400 |
| 2025-04-10 | 29.30 | $103.25 | 370313 |
| 2025-04-09 | 28.87 | $106.80 | 413900 |
| 2025-04-08 | 28.42 | $97.68 | 710500 |
| 2025-04-07 | 26.82 | $99.25 | 695900 |
| 2025-04-04 | 25.07 | $99.62 | 560600 |
| 2025-04-03 | 23.64 | $105.86 | 563229 |
| 2025-04-02 | 22.96 | $111.34 | 227799 |
| 2025-04-01 | 22.99 | $110.52 | 179900 |
| 2025-03-31 | 22.63 | $110.08 | 226306 |
| 2025-03-28 | 22.06 | $109.38 | 493800 |
| 2025-03-27 | 21.79 | $111.53 | 207028 |
| 2025-03-26 | 21.99 | $111.86 | 257800 |
| 2025-03-25 | 22.32 | $113.08 | 371812 |
| 2025-03-24 | 23.02 | $113.14 | 236500 |
| 2025-03-21 | 23.75 | $110.97 | 169840 |
| 2025-03-20 | 23.65 | $111.09 | 427947 |
| 2025-03-19 | 23.75 | $111.38 | 219100 |
| 2025-03-18 | 23.84 | $110.24 | 249000 |
| 2025-03-17 | 23.41 | $111.24 | 309322 |
| 2025-03-14 | 23.05 | $110.37 | 203628 |
| 2025-03-13 | 22.05 | $108.02 | 283527 |
| 2025-03-12 | 20.51 | $109.63 | 296810 |
| 2025-03-11 | 19.09 | $109.21 | 395600 |
| 2025-03-10 | 17.54 | $110.27 | 541700 |
| 2025-03-07 | 16.06 | $113.13 | 256831 |
| 2025-03-06 | 14.88 | $112.61 | 236626 |
| 2025-03-05 | 13.89 | $114.63 | 274939 |
| 2025-03-04 | 13.01 | $113.48 | 315511 |
| 2025-03-03 | 12.08 | $114.98 | 266419 |
| 2025-02-28 | 11.58 | $116.99 | 197727 |
| 2025-02-27 | 10.79 | $115.21 | 175400 |
| 2025-02-26 | 10.05 | $116.99 | 194517 |
| 2025-02-25 | 9.71 | $116.93 | 243500 |
| 2025-02-24 | 9.07 | $117.32 | 252948 |
| 2025-02-21 | 8.75 | $117.84 | 231611 |
| 2025-02-20 | 8.60 | $119.81 | 243731 |
| 2025-02-19 | 9.03 | $120.45 | 215357 |
| 2025-02-18 | 9.26 | $120.28 | 208414 |
| 2025-02-14 | 9.57 | $119.97 | 159407 |
| 2025-02-13 | 9.82 | $120.01 | 166500 |
| 2025-02-12 | 10.19 | $118.62 | 177152 |
| 2025-02-11 | 10.41 | $119.12 | 166429 |
| 2025-02-10 | 10.94 | $119.20 | 224424 |
| 2025-02-07 | 11.46 | $118.46 | 791700 |
| 2025-02-06 | 12.01 | $119.38 | 275028 |
| 2025-02-05 | 12.44 | $119.06 | 212328 |
| 2025-02-04 | 13.05 | $118.35 | 363733 |
| 2025-02-03 | 13.58 | $117.85 | 266900 |
| 2025-01-31 | 14.06 | $118.55 | 252147 |
| 2025-01-30 | 14.28 | $119.23 | 191900 |
| 2025-01-29 | 14.68 | $118.69 | 240600 |
| 2025-01-28 | 15.30 | $119.17 | 483929 |
| 2025-01-27 | 15.95 | $118.23 | 249728 |
| 2025-01-24 | 16.53 | $119.75 | 216829 |
| 2025-01-23 | 16.81 | $120.01 | 436900 |
| 2025-01-22 | 17.15 | $119.44 | 388900 |
| 2025-01-21 | 17.62 | $118.77 | 353038 |
| 2025-01-17 | 18.44 | $117.63 | 223100 |
| 2025-01-16 | 19.22 | $116.72 | 186412 |
| 2025-01-15 | 19.73 | $116.78 | 176300 |
| 2025-01-14 | 20.19 | $114.80 | 196800 |
| 2025-01-13 | 19.87 | $114.49 | 222106 |
| 2025-01-10 | 19.19 | $114.26 | 297310 |
| 2025-01-08 | 18.66 | $116.01 | 168328 |
| 2025-01-07 | 18.45 | $115.77 | 192522 |
| 2025-01-06 | 18.33 | $117.08 | 212104 |
| 2025-01-03 | 18.69 | $116.37 | 218102 |
| 2025-01-02 | 18.37 | $115.05 | 272900 |
| 2024-12-31 | 17.90 | $115.18 | 284100 |
| 2024-12-30 | 17.61 | $115.60 | 645100 |
| 2024-12-27 | 17.29 | $116.91 | 193146 |
| 2024-12-26 | 17.38 | $118.08 | 144800 |
| 2024-12-24 | 18.08 | $117.98 | 154300 |
| 2024-12-23 | 18.70 | $116.88 | 199941 |
| 2024-12-20 | 18.82 | $116.70 | 205300 |
| 2024-12-19 | 18.94 | $115.30 | 298921 |
| 2024-12-18 | 18.54 | $115.28 | 217231 |
| 2024-12-17 | 18.11 | $118.87 | 198200 |
| 2024-12-16 | 19.05 | $119.51 | 160948 |
| 2024-12-13 | 19.56 | $119.24 | 145815 |
| 2024-12-12 | 20.11 | $119.46 | 628411 |
| 2024-12-11 | 20.39 | $120.01 | 167000 |
| 2024-12-10 | 20.51 | $119.21 | 168119 |
| 2024-12-09 | 20.79 | $119.78 | 195830 |
| 2024-12-06 | 20.69 | $120.68 | 211100 |
| 2024-12-05 | 19.98 | $120.45 | 183000 |
| 2024-12-04 | 19.29 | $120.71 | 253900 |
| 2024-12-03 | 18.59 | $119.89 | 170800 |
| 2024-12-02 | 18.15 | $119.78 | 211600 |
| 2024-11-29 | 17.70 | $119.60 | 85700 |
| 2024-11-27 | 17.26 | $119.01 | 159849 |
| 2024-11-26 | 16.94 | $119.38 | 227037 |
| 2024-11-25 | 16.54 | $118.73 | 211700 |
| 2024-11-22 | 16.19 | $118.17 | 151900 |
| 2024-11-21 | 16.17 | $117.73 | 224245 |
| 2024-11-20 | 16.27 | $116.82 | 477900 |
| 2024-11-19 | 16.83 | $116.64 | 170838 |
| 2024-11-18 | 17.42 | $116.26 | 198200 |
| 2024-11-15 | 18.16 | $115.83 | 851000 |
| 2024-11-14 | 18.92 | $117.38 | 225900 |
| 2024-11-13 | 18.90 | $118.17 | 159018 |
| 2024-11-12 | 18.52 | $118.14 | 166236 |
| 2024-11-11 | 18.13 | $118.46 | 156900 |
| 2024-11-08 | 17.41 | $118.27 | 194627 |
| 2024-11-07 | 16.72 | $117.74 | 176800 |
| 2024-11-06 | 16.17 | $116.79 | 230718 |
| 2024-11-05 | 15.91 | $113.77 | 285343 |
| 2024-11-04 | 16.51 | $112.33 | 201651 |
| 2024-11-01 | 16.63 | $112.54 | 170922 |
| 2024-10-31 | 16.97 | $112.01 | 171800 |
| 2024-10-30 | 17.31 | $114.14 | 166000 |
| 2024-10-29 | 17.66 | $114.39 | 222740 |
| 2024-10-28 | 18.09 | $114.28 | 150300 |
| 2024-10-25 | 18.25 | $113.81 | 228000 |
| 2024-10-24 | 18.42 | $113.83 | 149423 |
| 2024-10-23 | 19.01 | $113.66 | 160100 |
| 2024-10-22 | 19.63 | $114.67 | 193400 |
| 2024-10-21 | 19.42 | $114.95 | 798300 |
| 2024-10-18 | 19.10 | $115.31 | 171500 |
| 2024-10-17 | 18.33 | $114.96 | 370600 |
| 2024-10-16 | 17.51 | $114.98 | 146900 |
| 2024-10-15 | 16.87 | $114.51 | 146528 |
| 2024-10-14 | 16.20 | $115.30 | 154823 |
| 2024-10-11 | 15.21 | $114.34 | 119102 |
| 2024-10-10 | 14.54 | $113.48 | 130201 |
| 2024-10-09 | 14.12 | $113.75 | 146486 |
| 2024-10-08 | 13.68 | $112.92 | 147231 |
| 2024-10-07 | 13.59 | $111.85 | 168600 |
| 2024-10-04 | 13.68 | $112.89 | 155024 |
| 2024-10-03 | 13.60 | $111.84 | 140022 |
| 2024-10-02 | 13.93 | $112.08 | 165746 |
| 2024-10-01 | 14.28 | $111.92 | 295500 |
| 2024-09-30 | 14.61 | $112.94 | 264700 |
| 2024-09-27 | 14.69 | $112.55 | 298900 |
| 2024-09-26 | 14.49 | $112.69 | 143630 |
| 2024-09-25 | 14.28 | $112.16 | 164900 |
| 2024-09-24 | 14.31 | $112.30 | 214300 |
| 2024-09-23 | 14.40 | $112.44 | 165300 |
| 2024-09-20 | 14.25 | $112.07 | 158400 |
| 2024-09-19 | 14.15 | $112.30 | 159734 |
| 2024-09-18 | 13.90 | $110.36 | 153346 |
| 2024-09-17 | 14.04 | $110.76 | 209707 |
| 2024-09-16 | 14.27 | $110.61 | 218400 |
| 2024-09-13 | 14.78 | $110.44 | 143300 |
| 2024-09-12 | 15.33 | $109.67 | 116146 |
| 2024-09-11 | 15.99 | $108.63 | 168500 |
| 2024-09-10 | 16.27 | $107.61 | 136841 |
| 2024-09-09 | 15.97 | $107.26 | 163700 |
| 2024-09-06 | 15.60 | $106.22 | 312526 |
| 2024-09-05 | 15.22 | $107.88 | 148000 |
| 2024-09-04 | 15.30 | $108.32 | 288537 |
| 2024-09-03 | 15.60 | $108.60 | 298300 |
| 2024-08-30 | 15.99 | $110.96 | 114235 |
| 2024-08-29 | 16.63 | $109.96 | 164400 |
| 2024-08-28 | 17.26 | $109.88 | 143100 |
| 2024-08-27 | 18.10 | $110.47 | 187444 |
| 2024-08-26 | 18.72 | $110.29 | 327412 |
| 2024-08-23 | 19.31 | $110.62 | 158000 |
| 2024-08-22 | 20.00 | $109.42 | 352305 |
| 2024-08-21 | 20.75 | $110.23 | 113300 |
| 2024-08-20 | 21.34 | $109.62 | 146100 |
| 2024-08-19 | 22.08 | $109.85 | 149900 |
| 2024-08-16 | 22.94 | $108.84 | 169672 |
| 2024-08-15 | 24.11 | $108.62 | 160615 |
| 2024-08-14 | 25.30 | $106.86 | 156800 |
| 2024-08-13 | 25.93 | $106.48 | 145013 |
| 2024-08-12 | 26.38 | $104.80 | 188300 |
| 2024-08-09 | 26.34 | $104.89 | 139700 |
| 2024-08-08 | 26.20 | $104.34 | 190457 |
| 2024-08-07 | 25.77 | $101.99 | 181704 |
| 2024-08-06 | 25.33 | $102.73 | 256017 |
| 2024-08-05 | 24.71 | $101.72 | 308319 |
| 2024-08-02 | 23.48 | $104.73 | 260744 |
| 2024-08-01 | 22.94 | $106.82 | 291426 |
| 2024-07-31 | 23.03 | $108.34 | 210204 |
| 2024-07-30 | 23.89 | $106.99 | 262900 |
| 2024-07-29 | 24.09 | $107.34 | 163500 |
| 2024-07-26 | 24.64 | $107.29 | 224236 |
| 2024-07-25 | 25.21 | $105.93 | 165733 |
| 2024-07-24 | 25.75 | $106.27 | 187400 |
| 2024-07-23 | 26.55 | $108.79 | 366440 |
| 2024-07-22 | 27.05 | $109.06 | 212311 |
| 2024-07-19 | 27.73 | $107.81 | 120100 |
| 2024-07-18 | 28.61 | $108.45 | 466409 |
| 2024-07-17 | 29.26 | $109.40 | 214600 |
| 2024-07-16 | 28.98 | $110.94 | 216207 |
| 2024-07-15 | 27.63 | $110.09 | 181746 |
| 2024-07-12 | 26.29 | $109.80 | 173225 |
| 2024-07-11 | 24.97 | $109.09 | 174050 |
| 2024-07-10 | 23.74 | $109.72 | 166350 |
| 2024-07-09 | 22.51 | $108.79 | 176503 |
| 2024-07-08 | 21.54 | $108.69 | 137000 |
| 2024-07-05 | 20.59 | $108.52 | 118200 |
| 2024-07-03 | 19.70 | $107.90 | 112900 |
| 2024-07-02 | 19.01 | $107.58 | 200100 |
| 2024-07-01 | 18.48 | $106.95 | 185400 |
| 2024-06-28 | 18.13 | $106.95 | 156314 |
| 2024-06-27 | 17.55 | $107.32 | 305900 |
| 2024-06-26 | 17.26 | $107.12 | 206500 |
| 2024-06-25 | 17.07 | $107.07 | 198744 |
| 2024-06-24 | 16.94 | $106.70 | 383324 |
| 2024-06-21 | 16.70 | $107.31 | 211500 |
| 2024-06-20 | 16.27 | $107.47 | 316800 |
| 2024-06-18 | 15.71 | $107.78 | 168300 |
| 2024-06-17 | 14.80 | $107.42 | 370200 |
| 2024-06-14 | 13.88 | $106.45 | 160535 |
| 2024-06-13 | 13.45 | $106.48 | 129845 |
| 2024-06-12 | 12.99 | $106.41 | 168516 |
| 2024-06-11 | 12.33 | $105.43 | 195011 |
| 2024-06-10 | 12.37 | $105.25 | 137211 |
| 2024-06-07 | 12.53 | $104.76 | 268226 |
| 2024-06-06 | 12.69 | $104.87 | 176000 |
| 2024-06-05 | 12.95 | $104.98 | 212312 |
| 2024-06-04 | 13.30 | $103.77 | 208141 |
| 2024-06-03 | 13.67 | $103.67 | 149230 |
| 2024-05-31 | 14.06 | $103.71 | 212148 |
| 2024-05-30 | 14.25 | $102.89 | 167403 |
| 2024-05-29 | 14.82 | $103.47 | 154317 |
| 2024-05-28 | 15.31 | $104.26 | 170300 |
| 2024-05-24 | 15.57 | $104.35 | 236309 |
| 2024-05-23 | 15.87 | $103.60 | 155206 |
| 2024-05-22 | 16.18 | $104.30 | 161627 |
| 2024-05-21 | 16.16 | $104.64 | 182200 |
| 2024-05-20 | 15.91 | $104.50 | 184300 |
| 2024-05-17 | 15.64 | $104.26 | 213701 |
| 2024-05-16 | 15.56 | $104.12 | 241919 |
| 2024-05-15 | 15.34 | $104.42 | 241500 |
| 2024-05-14 | 15.18 | $103.14 | 224500 |
| 2024-05-13 | 15.61 | $102.63 | 155549 |
| 2024-05-10 | 16.09 | $102.80 | 284628 |
| 2024-05-09 | 16.57 | $102.57 | 459503 |
| 2024-05-08 | 17.29 | $101.91 | 190422 |
| 2024-05-07 | 18.12 | $101.91 | 178700 |
| 2024-05-06 | 19.02 | $101.96 | 182415 |
| 2024-05-03 | 19.96 | $100.82 | 214329 |
| 2024-05-02 | 20.50 | $99.64 | 198838 |
| 2024-05-01 | 20.39 | $98.69 | 218217 |
| 2024-04-30 | 20.28 | $99.08 | 163900 |
| 2024-04-29 | 20.34 | $100.68 | 175111 |
| 2024-04-26 | 20.84 | $100.38 | 163849 |
| 2024-04-25 | 21.30 | $99.51 | 178037 |
| 2024-04-24 | 21.21 | $100.05 | 248018 |
| 2024-04-23 | 21.59 | $99.96 | 251700 |
| 2024-04-22 | 21.82 | $98.87 | 987461 |
| 2024-04-19 | 21.64 | $98.05 | 190000 |
| 2024-04-18 | 21.12 | $98.84 | 322941 |
| 2024-04-17 | 20.89 | $98.90 | 297700 |
| 2024-04-16 | 20.68 | $99.51 | 281600 |
| 2024-04-15 | 20.68 | $99.71 | 202400 |
| 2024-04-12 | 20.80 | $100.88 | 229100 |
| 2024-04-11 | 21.41 | $102.34 | 222712 |
| 2024-04-10 | 22.38 | $101.63 | 265500 |
| 2024-04-09 | 23.11 | $102.76 | 338500 |
| 2024-04-08 | 24.11 | $102.66 | 2.8M |
| 2024-04-05 | 25.15 | $102.72 | 756348 |
| 2024-04-04 | 26.23 | $101.65 | 208500 |
| 2024-04-03 | 27.37 | $102.94 | 2.4M |
| 2024-04-02 | 28.10 | $102.76 | 712622 |
| 2024-04-01 | 29.05 | $103.51 | 196837 |
| 2024-03-28 | 29.46 | $103.79 | 205726 |
| 2024-03-27 | 29.62 | $103.80 | 224000 |
| 2024-03-26 | 29.89 | $102.83 | 335000 |
| 2024-03-25 | 30.32 | $103.02 | 216205 |
| 2024-03-22 | 30.64 | $103.44 | 231900 |
| 2024-03-21 | 30.77 | $103.91 | 216100 |
| 2024-03-20 | 30.57 | $103.48 | 221100 |
| 2024-03-19 | 30.59 | $102.59 | 285900 |
| 2024-03-18 | 30.95 | $101.99 | 279006 |
| 2024-03-15 | 31.20 | $101.45 | 219520 |
| 2024-03-14 | 31.70 | $102.06 | 184500 |
| 2024-03-13 | 32.03 | $102.44 | 184400 |
| 2024-03-12 | 31.97 | $102.51 | 179300 |
| 2024-03-11 | 31.92 | $101.42 | 199500 |
| 2024-03-08 | 32.25 | $101.59 | 217034 |
| 2024-03-07 | 32.19 | $102.30 | 179042 |
| 2024-03-06 | 32.27 | $101.14 | 196900 |
| 2024-03-05 | 32.67 | $100.54 | 303600 |
| 2024-03-04 | 33.23 | $101.50 | 357800 |
| 2024-03-01 | 32.86 | $101.56 | 238700 |
| 2024-02-29 | 32.54 | $100.75 | 264500 |
| 2024-02-28 | 32.45 | $100.28 | 240500 |
| 2024-02-27 | 32.56 | $100.40 | 306600 |
| 2024-02-26 | 32.67 | $100.17 | 213142 |
| 2024-02-23 | 32.71 | $100.47 | 269800 |
| 2024-02-22 | 32.64 | $100.47 | 211609 |
| 2024-02-21 | 32.66 | $98.40 | 394400 |
| 2024-02-20 | 33.53 | $98.37 | 324701 |
| 2024-02-16 | 34.29 | $98.78 | 220400 |
| 2024-02-15 | 34.52 | $99.34 | 230001 |
| 2024-02-14 | 34.79 | $98.73 | 206200 |
| 2024-02-13 | 35.31 | $97.85 | 217400 |
| 2024-02-12 | 36.11 | $99.17 | 259720 |
| 2024-02-09 | 35.50 | $99.25 | 193800 |
| 2024-02-08 | 34.98 | $98.63 | 233730 |
| 2024-02-07 | 34.66 | $98.50 | 253226 |
| 2024-02-06 | 34.33 | $97.67 | 234400 |
| 2024-02-05 | 34.32 | $97.48 | 214210 |
| 2024-02-02 | 34.32 | $97.86 | 278000 |
| 2024-02-01 | 34.31 | $96.84 | 231518 |
| 2024-01-31 | 34.88 | $95.61 | 245600 |
| 2024-01-30 | 35.54 | $97.11 | 308930 |
| 2024-01-29 | 35.04 | $97.04 | 239300 |
| 2024-01-26 | 34.56 | $96.31 | 193636 |
| 2024-01-25 | 34.22 | $96.34 | 419700 |
| 2024-01-24 | 33.95 | $95.79 | 213700 |
| 2024-01-23 | 33.66 | $95.84 | 206200 |
| 2024-01-22 | 33.60 | $95.72 | 254742 |
| 2024-01-19 | 33.46 | $95.34 | 528049 |
| 2024-01-18 | 33.51 | $94.27 | 205239 |
| 2024-01-17 | 34.10 | $93.46 | 261138 |
| 2024-01-16 | 35.15 | $93.96 | 340700 |
| 2024-01-12 | 35.74 | $94.22 | 224700 |
| 2024-01-11 | 36.05 | $94.17 | 354800 |
| 2024-01-10 | 36.49 | $94.19 | 275500 |
| 2024-01-09 | 36.69 | $93.61 | 249546 |
| 2024-01-08 | 37.19 | $93.74 | 293044 |
| 2024-01-05 | 37.72 | $92.37 | 344700 |
| 2024-01-04 | 38.78 | $92.24 | 309536 |
| 2024-01-03 | 39.80 | $92.54 | 430024 |
| 2024-01-02 | 40.68 | $93.33 | 1.0M |
| 2023-12-29 | 41.20 | $93.81 | 314806 |
| 2023-12-28 | 41.20 | $94.09 | 480528 |
| 2023-12-27 | 40.59 | $94.01 | 252702 |
| 2023-12-26 | 40.01 | $93.85 | 166100 |
| 2023-12-22 | 39.41 | $93.89 | 407000 |
| 2023-12-21 | 38.77 | $93.69 | 481711 |
| 2023-12-20 | 38.26 | $92.83 | 307229 |
| 2023-12-19 | 37.72 | $94.15 | 302505 |
| 2023-12-18 | 36.26 | $93.54 | 300119 |
| 2023-12-15 | 34.82 | $93.06 | 228115 |
| 2023-12-14 | 33.41 | $93.34 | 217600 |
| 2023-12-13 | 31.92 | $93.10 | 245045 |
| 2023-12-12 | 30.48 | $91.83 | 168800 |
| 2023-12-11 | 29.36 | $91.32 | 207600 |
| 2023-12-08 | 28.36 | $90.88 | 265100 |
| 2023-12-07 | 27.46 | $90.52 | 187448 |
| 2023-12-06 | 26.67 | $89.81 | 276431 |
| 2023-12-05 | 25.87 | $90.13 | 363300 |
| 2023-12-04 | 25.12 | $90.13 | 213628 |
| 2023-12-01 | 24.37 | $90.50 | 351827 |
| 2023-11-30 | 23.58 | $89.81 | 280100 |
| 2023-11-29 | 23.05 | $89.43 | 201200 |
| 2023-11-28 | 22.40 | $89.48 | 414000 |
| 2023-11-27 | 21.86 | $89.55 | 177313 |
| 2023-11-24 | 21.18 | $89.67 | 77700 |
| 2023-11-22 | 20.50 | $89.59 | 187637 |
| 2023-11-21 | 19.78 | $89.20 | 293301 |
| 2023-11-20 | 19.22 | $89.38 | 240000 |
| 2023-11-17 | 18.63 | $88.75 | 295445 |
| 2023-11-16 | 18.28 | $88.53 | 497936 |
| 2023-11-15 | 17.95 | $88.61 | 199125 |
| 2023-11-14 | 17.41 | $88.49 | 932749 |
| 2023-11-13 | 16.93 | $86.84 | 243407 |
| 2023-11-10 | 17.17 | $86.95 | 166102 |
| 2023-11-09 | 17.43 | $85.52 | 234500 |
| 2023-11-08 | 17.98 | $86.17 | 822500 |
| 2023-11-07 | 18.38 | $86.21 | 196246 |
| 2023-11-06 | 18.84 | $85.89 | 189142 |
| 2023-11-03 | 19.50 | $85.76 | 239000 |
| 2023-11-02 | 20.20 | $84.82 | 308008 |
| 2023-11-01 | 21.03 | $83.28 | 224400 |
| 2023-10-31 | 21.08 | $82.43 | 1.3M |
| 2023-10-30 | 20.47 | $81.88 | 253100 |
| 2023-10-27 | 19.53 | $80.97 | 331200 |
| 2023-10-26 | 18.25 | $81.35 | 1.7M |
| 2023-10-25 | 17.05 | $82.28 | 219200 |
| 2023-10-24 | 16.11 | $83.32 | 278500 |
| 2023-10-23 | 15.42 | $82.85 | 250307 |
| 2023-10-20 | 14.65 | $82.97 | 557601 |
| 2023-10-19 | 14.09 | $83.99 | 299823 |
| 2023-10-18 | 13.93 | $84.86 | 266921 |
| 2023-10-17 | 14.17 | $85.97 | 199414 |
| 2023-10-16 | 14.81 | $85.84 | 554205 |
| 2023-10-13 | 15.28 | $84.93 | 160000 |
| 2023-10-12 | 15.65 | $85.30 | 189037 |
| 2023-10-11 | 16.16 | $85.96 | 192800 |
| 2023-10-10 | 16.98 | $85.52 | 511211 |
| 2023-10-09 | 17.84 | $85.11 | 200430 |
| 2023-10-06 | 18.20 | $84.51 | 223900 |
| 2023-10-05 | 18.35 | $83.54 | 242700 |
| 2023-10-04 | 17.64 | $83.63 | 217720 |
| 2023-10-03 | 16.88 | $83.00 | 506715 |
| 2023-10-02 | 16.09 | $84.20 | 298316 |
| 2023-09-29 | 15.67 | $84.23 | 323126 |
| 2023-09-28 | 15.38 | $84.45 | 218505 |
| 2023-09-27 | 14.84 | $83.93 | 706338 |
| 2023-09-26 | 13.84 | $83.87 | 638306 |
| 2023-09-25 | 12.99 | $85.09 | 621744 |
| 2023-09-22 | 12.42 | $85.03 | 201849 |
| 2023-09-21 | 12.07 | $85.14 | 381314 |
| 2023-09-20 | 11.79 | $86.49 | 182300 |
| 2023-09-19 | 12.29 | $87.18 | 149201 |
| 2023-09-18 | 12.62 | $87.30 | 265700 |
| 2023-09-15 | 13.26 | $87.22 | 178500 |
| 2023-09-14 | 13.95 | $88.31 | 293500 |
| 2023-09-13 | 14.21 | $87.56 | 200100 |
| 2023-09-12 | 14.91 | $87.53 | 273900 |
| 2023-09-11 | 15.59 | $88.07 | 238300 |
| 2023-09-08 | 16.09 | $87.58 | 148600 |
| 2023-09-07 | 16.81 | $87.43 | 176449 |
| 2023-09-06 | 17.62 | $87.65 | 189900 |
| 2023-09-05 | 18.47 | $88.18 | 194321 |
| 2023-09-01 | 18.73 | $88.72 | 254300 |
| 2023-08-31 | 18.79 | $88.57 | 153500 |
| 2023-08-30 | 18.97 | $88.73 | 149829 |
| 2023-08-29 | 19.26 | $88.35 | 214225 |
| 2023-08-28 | 19.82 | $87.11 | 842700 |
| 2023-08-25 | 20.57 | $86.58 | 172100 |
| 2023-08-24 | 21.07 | $86.11 | 206600 |
| 2023-08-23 | 21.85 | $87.20 | 184700 |
| 2023-08-22 | 22.94 | $86.30 | 202000 |
| 2023-08-21 | 23.73 | $86.56 | 296125 |
| 2023-08-18 | 24.45 | $86.08 | 201534 |
| 2023-08-17 | 24.87 | $85.96 | 222446 |
| 2023-08-16 | 25.69 | $86.77 | 203400 |
| 2023-08-15 | 26.92 | $87.43 | 257615 |
| 2023-08-14 | 27.76 | $88.36 | 172039 |
| 2023-08-11 | 28.26 | $87.90 | 157407 |
| 2023-08-10 | 28.93 | $87.98 | 230402 |
| 2023-08-09 | 29.44 | $87.95 | 223910 |
| 2023-08-08 | 30.34 | $88.48 | 389300 |
| 2023-08-07 | 31.29 | $88.85 | 210541 |
| 2023-08-04 | 31.82 | $87.99 | 266519 |
| 2023-08-03 | 32.39 | $88.49 | 527906 |
| 2023-08-02 | 33.20 | $88.73 | 223500 |
| 2023-08-01 | 33.72 | $89.77 | 210000 |
| 2023-07-31 | 33.19 | $90.06 | 1.1M |
| 2023-07-28 | 32.48 | $89.85 | 316600 |
| 2023-07-27 | 31.80 | $89.13 | 189216 |
| 2023-07-26 | 31.08 | $89.58 | 209500 |
| 2023-07-25 | 30.55 | $89.59 | 184548 |
| 2023-07-24 | 30.01 | $89.30 | 203313 |
| 2023-07-21 | 29.58 | $89.03 | 177646 |
| 2023-07-20 | 29.15 | $88.95 | 327750 |
| 2023-07-19 | 28.69 | $89.47 | 453800 |
| 2023-07-18 | 27.76 | $89.28 | 207945 |
| 2023-07-17 | 26.89 | $88.68 | 385400 |
| 2023-07-14 | 26.16 | $88.32 | 178100 |
| 2023-07-13 | 25.47 | $88.41 | 334300 |
| 2023-07-12 | 24.79 | $87.78 | 180700 |
| 2023-07-11 | 24.26 | $87.26 | 299800 |
| 2023-07-10 | 24.05 | $86.63 | 283700 |
| 2023-07-07 | 24.15 | $86.23 | 129600 |
| 2023-07-06 | 24.19 | $86.49 | 201700 |
| 2023-07-05 | 24.48 | $87.11 | 260317 |
| 2023-07-03 | 24.01 | $87.36 | 183700 |
| 2023-06-30 | 23.41 | $87.30 | 264400 |
| 2023-06-29 | 22.77 | $86.27 | 154600 |
| 2023-06-28 | 22.62 | $85.91 | 286627 |
| 2023-06-27 | 22.56 | $85.97 | 240945 |
| 2023-06-26 | 22.52 | $84.93 | 181700 |
| 2023-06-23 | 22.77 | $85.46 | 163300 |
| 2023-06-22 | 22.68 | $86.15 | 292900 |
| 2023-06-21 | 22.43 | $85.81 | 799500 |
| 2023-06-20 | 22.02 | $86.13 | 214200 |
| 2023-06-16 | 21.54 | $86.66 | 191109 |
| 2023-06-15 | 20.37 | $86.93 | 221300 |
| 2023-06-14 | 19.21 | $85.82 | 172080 |
| 2023-06-13 | 18.34 | $85.84 | 230500 |
| 2023-06-12 | 17.18 | $85.25 | 222500 |
| 2023-06-09 | 16.22 | $84.44 | 200130 |
| 2023-06-08 | 15.40 | $84.35 | 193700 |
| 2023-06-07 | 14.71 | $83.89 | 202821 |
| 2023-06-06 | 13.94 | $84.14 | 256000 |
| 2023-06-05 | 13.20 | $84.01 | 271684 |
| 2023-06-02 | 12.38 | $84.17 | 210833 |
| 2023-06-01 | 11.58 | $82.88 | 225000 |
| 2023-05-31 | 11.25 | $82.23 | 326700 |
| 2023-05-30 | 11.23 | $82.73 | 554528 |
| 2023-05-26 | 10.83 | $82.72 | 166417 |
| 2023-05-25 | 10.54 | $81.77 | 208930 |
| 2023-05-24 | 10.66 | $81.17 | 326925 |
| 2023-05-23 | 11.11 | $81.76 | 324600 |
| 2023-05-22 | 11.13 | $82.70 | 269118 |
| 2023-05-19 | 10.49 | $82.72 | 269100 |
| 2023-05-18 | 9.82 | $82.90 | 350100 |
| 2023-05-17 | 9.21 | $82.10 | 560528 |
| 2023-05-16 | 8.94 | $81.21 | 416800 |
| 2023-05-15 | 8.96 | $81.81 | 320105 |
| 2023-05-12 | 8.90 | $81.56 | 233412 |
| 2023-05-11 | 8.85 | $81.66 | 663700 |
| 2023-05-10 | 8.93 | $81.74 | 195243 |
| 2023-05-09 | 9.02 | $81.40 | 217000 |
| 2023-05-08 | 9.37 | $81.67 | 189800 |
| 2023-05-05 | 9.69 | $81.65 | 139700 |
| 2023-05-04 | 10.02 | $80.24 | 203349 |
| 2023-05-03 | 10.10 | $80.86 | 215700 |
| 2023-05-02 | 10.60 | $81.40 | 281200 |
| 2023-05-01 | 11.12 | $82.35 | 425700 |
| 2023-04-28 | 10.86 | $82.35 | 206500 |
| 2023-04-27 | 10.77 | $81.69 | 283300 |
| 2023-04-26 | 11.00 | $80.19 | 274637 |
| 2023-04-25 | 11.34 | $80.53 | 212104 |
| 2023-04-24 | 11.88 | $81.80 | 172900 |
| 2023-04-21 | 11.82 | $81.70 | 385100 |
| 2023-04-20 | 11.80 | $81.66 | 252200 |
| 2023-04-19 | 11.76 | $82.04 | 250014 |
| 2023-04-18 | 11.48 | $82.13 | 461100 |
| 2023-04-17 | 11.09 | $82.05 | 218300 |
| 2023-04-14 | 10.86 | $81.77 | 190246 |
| 2023-04-13 | 10.62 | $81.98 | 250400 |
| 2023-04-12 | 10.47 | $81.00 | 287200 |
| 2023-04-11 | 10.45 | $81.34 | 214408 |
| 2023-04-10 | 10.25 | $81.26 | 242900 |
| 2023-04-06 | 10.20 | $81.10 | 218800 |
| 2023-04-05 | 10.20 | $80.83 | 196826 |
| 2023-04-04 | 10.26 | $80.99 | 291400 |
| 2023-04-03 | 10.18 | $81.57 | 274543 |
| 2023-03-31 | 9.94 | $81.22 | 414600 |
| 2023-03-30 | 9.83 | $80.07 | 234437 |
| 2023-03-29 | 10.13 | $79.62 | 395500 |
| 2023-03-28 | 10.63 | $78.57 | 1.1M |
| 2023-03-27 | 10.71 | $78.66 | 222825 |
| 2023-03-24 | 10.93 | $78.74 | 282700 |
| 2023-03-23 | 10.99 | $78.22 | 203200 |
| 2023-03-22 | 11.14 | $78.12 | 303147 |
| 2023-03-21 | 11.46 | $79.47 | 235300 |
| 2023-03-20 | 12.01 | $78.50 | 232000 |
| 2023-03-17 | 12.24 | $77.74 | 218400 |
| 2023-03-16 | 12.48 | $78.62 | 336411 |
| 2023-03-15 | 12.72 | $77.35 | 348202 |
| 2023-03-14 | 12.35 | $77.88 | 317700 |
| 2023-03-13 | 12.22 | $76.69 | 390622 |
| 2023-03-10 | 11.76 | $76.83 | 304500 |
| 2023-03-09 | 11.52 | $77.98 | 211005 |
| 2023-03-08 | 11.74 | $79.42 | 275504 |
| 2023-03-07 | 12.25 | $79.28 | 273030 |
| 2023-03-06 | 12.67 | $80.42 | 255010 |
| 2023-03-03 | 12.52 | $80.40 | 228100 |
| 2023-03-02 | 12.58 | $79.22 | 238814 |
| 2023-03-01 | 13.12 | $78.60 | 228921 |
| 2023-02-28 | 13.69 | $78.83 | 256929 |
| 2023-02-27 | 14.29 | $79.16 | 261618 |
| 2023-02-24 | 14.82 | $78.96 | 259500 |
| 2023-02-23 | 15.47 | $79.86 | 231700 |
| 2023-02-22 | 16.18 | $79.44 | 349100 |
| 2023-02-21 | 16.83 | $79.49 | 319346 |
| 2023-02-17 | 17.38 | $81.05 | 300100 |
| 2023-02-16 | 17.43 | $81.23 | 363400 |
| 2023-02-15 | 17.08 | $82.23 | 451833 |
| 2023-02-14 | 16.61 | $81.95 | 558719 |
| 2023-02-13 | 16.12 | $82.00 | 276508 |
| 2023-02-10 | 15.75 | $81.06 | 198000 |
| 2023-02-09 | 15.67 | $80.78 | 216400 |
| 2023-02-08 | 15.53 | $81.38 | 421737 |
| 2023-02-07 | 15.03 | $82.26 | 256011 |
| 2023-02-06 | 14.51 | $81.29 | 298736 |
| 2023-02-03 | 14.25 | $81.81 | 292200 |
| 2023-02-02 | 13.70 | $82.67 | 570500 |
| 2023-02-01 | 12.92 | $81.48 | 654100 |
| 2023-01-31 | 12.34 | $80.67 | 273100 |
| 2023-01-30 | 12.19 | $79.51 | 371249 |
| 2023-01-27 | 12.12 | $80.48 | 223800 |
| 2023-01-26 | 11.74 | $80.36 | 276710 |
| 2023-01-25 | 11.52 | $79.52 | 222000 |
| 2023-01-24 | 11.59 | $79.45 | 630400 |
| 2023-01-23 | 11.30 | $79.51 | 305250 |
| 2023-01-20 | 11.00 | $78.59 | 285400 |
| 2023-01-19 | 11.12 | $77.22 | 281300 |
| 2023-01-18 | 11.64 | $77.79 | 338600 |
| 2023-01-17 | 11.85 | $78.98 | 290400 |
| 2023-01-13 | 11.50 | $79.09 | 295400 |
| 2023-01-12 | 11.23 | $78.81 | 358408 |
| 2023-01-11 | 11.00 | $78.62 | 476500 |
| 2023-01-10 | 10.92 | $77.62 | 247548 |
| 2023-01-09 | 11.21 | $77.09 | 356113 |
| 2023-01-06 | 11.40 | $77.15 | 222934 |
| 2023-01-05 | 11.93 | $75.47 | 304700 |
| 2023-01-04 | 11.96 | $76.34 | 309800 |
| 2023-01-03 | 12.12 | $75.78 | 405641 |
| 2022-12-30 | 12.28 | $76.13 | 423400 |
| 2022-12-29 | 12.15 | $76.37 | 632700 |
| 2022-12-28 | 12.09 | $75.12 | 594200 |
| 2022-12-27 | 11.95 | $76.08 | 360500 |
| 2022-12-23 | 12.05 | $76.65 | 522948 |
| 2022-12-22 | 12.15 | $76.21 | 385100 |
| 2022-12-21 | 12.23 | $77.24 | 281427 |
| 2022-12-20 | 12.83 | $76.16 | 460134 |
| 2022-12-19 | 13.08 | $76.05 | 378700 |
| 2022-12-16 | 13.36 | $76.71 | 387602 |
| 2022-12-15 | 13.84 | $77.57 | 546585 |
| 2022-12-14 | 14.43 | $79.47 | 294200 |
| 2022-12-13 | 14.38 | $79.95 | 437800 |
| 2022-12-12 | 14.08 | $79.46 | 544300 |
| 2022-12-09 | 14.48 | $78.34 | 480100 |
| 2022-12-08 | 15.01 | $79.01 | 605200 |
| 2022-12-07 | 15.47 | $78.45 | 567100 |
| 2022-12-06 | 16.09 | $78.53 | 571400 |
| 2022-12-05 | 16.73 | $79.57 | 332600 |
| 2022-12-02 | 16.91 | $80.99 | 259215 |
| 2022-12-01 | 16.75 | $81.11 | 224000 |
| 2022-11-30 | 16.34 | $81.12 | 283819 |
| 2022-11-29 | 16.01 | $78.82 | 270023 |
| 2022-11-28 | 16.29 | $78.97 | 450100 |
| 2022-11-25 | 16.43 | $80.14 | 100232 |
| 2022-11-23 | 16.02 | $80.10 | 447913 |
| 2022-11-22 | 15.60 | $79.69 | 327400 |
| 2022-11-21 | 15.31 | $78.67 | 260000 |
| 2022-11-18 | 15.28 | $78.90 | 304000 |
| 2022-11-17 | 15.25 | $78.46 | 325724 |
| 2022-11-16 | 15.37 | $78.69 | 386900 |
| 2022-11-15 | 15.09 | $79.28 | 482300 |
| 2022-11-14 | 14.80 | $78.60 | 9.8M |
| 2022-11-11 | 14.58 | $79.24 | 558958 |
| 2022-11-10 | 14.41 | $78.65 | 608200 |
| 2022-11-09 | 14.42 | $74.73 | 285500 |
| 2022-11-08 | 15.07 | $76.17 | 411811 |
| 2022-11-07 | 15.72 | $75.77 | 495841 |
| 2022-11-04 | 16.34 | $74.95 | 674900 |
| 2022-11-03 | 16.83 | $74.01 | 382600 |
| 2022-11-02 | 17.03 | $74.86 | 283428 |
| 2022-11-01 | 17.67 | $76.78 | 376600 |
| 2022-10-31 | 18.20 | $76.95 | 364741 |
| 2022-10-28 | 18.89 | $77.46 | 363932 |
| 2022-10-27 | 19.60 | $75.67 | 437923 |
| 2022-10-26 | 20.57 | $76.00 | 609800 |
| 2022-10-25 | 21.63 | $76.55 | 324600 |
| 2022-10-24 | 22.61 | $75.26 | 422723 |
| 2022-10-21 | 23.23 | $74.29 | 846200 |
| 2022-10-20 | 23.39 | $72.63 | 488736 |
| 2022-10-19 | 23.37 | $73.21 | 359807 |
| 2022-10-18 | 23.39 | $73.80 | 589602 |
| 2022-10-17 | 23.56 | $72.95 | 752426 |
| 2022-10-14 | 23.07 | $71.22 | 2.3M |
| 2022-10-13 | 22.56 | $72.86 | 439521 |
| 2022-10-12 | 21.82 | $71.15 | 510200 |
| 2022-10-11 | 21.41 | $71.40 | 345307 |
| 2022-10-10 | 20.99 | $71.74 | 284900 |
| 2022-10-07 | 20.61 | $72.23 | 345800 |
| 2022-10-06 | 20.35 | $74.30 | 311700 |
| 2022-10-05 | 20.74 | $75.00 | 613528 |
| 2022-10-04 | 21.15 | $75.13 | 426849 |
| 2022-10-03 | 21.44 | $72.95 | 547913 |
| 2022-09-30 | 20.96 | $71.02 | 383600 |
| 2022-09-29 | 20.14 | $72.01 | 465200 |
| 2022-09-28 | 19.38 | $73.51 | 869200 |
| 2022-09-27 | 18.71 | $72.00 | 989000 |
| 2022-09-26 | 17.77 | $72.20 | 555500 |
| 2022-09-23 | 16.87 | $73.23 | 465630 |
| 2022-09-22 | 15.99 | $74.36 | 451000 |
| 2022-09-21 | 15.51 | $75.08 | 319000 |
| 2022-09-20 | 15.23 | $76.24 | 296567 |
| 2022-09-19 | 15.13 | $77.21 | 361400 |
| 2022-09-16 | 15.09 | $76.68 | 462112 |
| 2022-09-15 | 14.87 | $77.18 | 496611 |
| 2022-09-14 | 14.90 | $78.09 | 244000 |
| 2022-09-13 | 15.06 | $77.96 | 338018 |
| 2022-09-12 | 15.32 | $81.43 | 326115 |
| 2022-09-09 | 15.54 | $80.70 | 257547 |
| 2022-09-08 | 16.03 | $79.44 | 236613 |
| 2022-09-07 | 16.73 | $78.98 | 571435 |
| 2022-09-06 | 17.28 | $77.50 | 288200 |
| 2022-09-02 | 17.48 | $77.80 | 283718 |
| 2022-09-01 | 17.82 | $78.63 | 594700 |
| 2022-08-31 | 17.74 | $78.33 | 715221 |
| 2022-08-30 | 17.96 | $78.98 | 555036 |
| 2022-08-29 | 18.28 | $79.84 | 287800 |
| 2022-08-26 | 18.94 | $80.30 | 672200 |
| 2022-08-25 | 19.91 | $83.12 | 193029 |
| 2022-08-24 | 20.22 | $81.99 | 183847 |
| 2022-08-23 | 20.86 | $81.81 | 197602 |
| 2022-08-22 | 21.50 | $82.01 | 488900 |
| 2022-08-19 | 22.12 | $83.72 | 321949 |
| 2022-08-18 | 21.98 | $84.80 | 211000 |
| 2022-08-17 | 21.37 | $84.61 | 338100 |
| 2022-08-16 | 20.73 | $85.20 | 211800 |
| 2022-08-15 | 19.83 | $85.01 | 573015 |
| 2022-08-12 | 19.02 | $84.64 | 1.9M |
| 2022-08-11 | 18.26 | $83.23 | 1.3M |
| 2022-08-10 | 17.58 | $83.29 | 277100 |
| 2022-08-09 | 17.11 | $81.56 | 416541 |
| 2022-08-08 | 17.06 | $81.94 | 258507 |
| 2022-08-05 | 16.82 | $81.95 | 194300 |
| 2022-08-04 | 16.80 | $82.03 | 279300 |
| 2022-08-03 | 16.50 | $82.13 | 309900 |
| 2022-08-02 | 16.19 | $80.91 | 320200 |
| 2022-08-01 | 16.00 | $81.47 | 240700 |
| 2022-07-29 | 15.71 | $81.61 | 536700 |
| 2022-07-28 | 15.45 | $80.51 | 274931 |
| 2022-07-27 | 15.49 | $79.55 | 370400 |
| 2022-07-26 | 15.77 | $77.63 | 285108 |
| 2022-07-25 | 16.54 | $78.52 | 293400 |
| 2022-07-22 | 17.23 | $78.43 | 273400 |
| 2022-07-21 | 17.97 | $79.19 | 467305 |
| 2022-07-20 | 18.82 | $78.45 | 727300 |
| 2022-07-19 | 19.73 | $77.89 | 404924 |
| 2022-07-18 | 20.46 | $75.97 | 326301 |
| 2022-07-15 | 20.98 | $76.57 | 369679 |
| 2022-07-14 | 21.27 | $75.17 | 361413 |
| 2022-07-13 | 21.06 | $75.36 | 358900 |
| 2022-07-12 | 21.04 | $75.75 | 389329 |
| 2022-07-11 | 21.23 | $76.42 | 275600 |
| 2022-07-08 | 21.68 | $77.29 | 310813 |
| 2022-07-07 | 22.27 | $77.31 | 246321 |
| 2022-07-06 | 22.83 | $76.17 | 278504 |
| 2022-07-05 | 23.14 | $75.93 | 276550 |
| 2022-07-01 | 23.18 | $75.73 | 351434 |
| 2022-06-30 | 23.17 | $74.94 | 627500 |
| 2022-06-29 | 23.10 | $75.53 | 285600 |
| 2022-06-28 | 23.27 | $75.59 | 322922 |
| 2022-06-27 | 23.53 | $77.17 | 308421 |
| 2022-06-24 | 24.15 | $77.35 | 349900 |
| 2022-06-23 | 24.69 | $75.38 | 373237 |
| 2022-06-22 | 24.64 | $74.54 | 270923 |
| 2022-06-21 | 24.52 | $74.59 | 496500 |
| 2022-06-17 | 24.23 | $72.88 | 524986 |
| 2022-06-16 | 23.45 | $72.75 | 1.8M |
| 2022-06-15 | 22.62 | $75.13 | 478200 |
| 2022-06-14 | 22.03 | $74.12 | 1.0M |
| 2022-06-13 | 21.00 | $74.40 | 701323 |
| 2022-06-10 | 20.01 | $77.32 | 711500 |
| 2022-06-09 | 19.55 | $79.55 | 252938 |
| 2022-06-08 | 19.59 | $81.32 | 228600 |
| 2022-06-07 | 20.12 | $82.27 | 268800 |
| 2022-06-06 | 20.68 | $81.51 | 224449 |
| 2022-06-03 | 21.43 | $81.25 | 229900 |
| 2022-06-02 | 22.06 | $82.54 | 379800 |
| 2022-06-01 | 22.72 | $81.03 | 352900 |
| 2022-05-31 | 23.34 | $81.76 | 394028 |
| 2022-05-27 | 24.18 | $82.36 | 437900 |
| 2022-05-26 | 25.04 | $80.36 | 269248 |
| 2022-05-25 | 25.43 | $78.69 | 265700 |
| 2022-05-24 | 25.28 | $77.90 | 401100 |
| 2022-05-23 | 24.77 | $78.47 | 309203 |
| 2022-05-20 | 24.36 | $77.10 | 359101 |
| 2022-05-19 | 23.66 | $77.09 | 591900 |
| 2022-05-18 | 23.14 | $77.48 | 329617 |
| 2022-05-17 | 22.72 | $80.96 | 333433 |
| 2022-05-16 | 22.87 | $79.52 | 422624 |
| 2022-05-13 | 22.74 | $79.80 | 344300 |
| 2022-05-12 | 22.54 | $77.91 | 490800 |
| 2022-05-11 | 21.73 | $77.82 | 662029 |
| 2022-05-10 | 21.10 | $79.16 | 2.5M |
| 2022-05-09 | 20.56 | $78.97 | 6.1M |
| 2022-05-06 | 20.06 | $81.39 | 371200 |
| 2022-05-05 | 19.93 | $81.93 | 305300 |
| 2022-05-04 | 19.97 | $85.01 | 300700 |
| 2022-05-03 | 20.23 | $82.60 | 438913 |
| 2022-05-02 | 19.73 | $82.25 | 645656 |
| 2022-04-29 | 18.96 | $81.74 | 291300 |
| 2022-04-28 | 18.42 | $84.82 | 324200 |
| 2022-04-27 | 18.18 | $82.94 | 476118 |
| 2022-04-26 | 17.39 | $82.84 | 318916 |
| 2022-04-25 | 16.63 | $85.08 | 772500 |
| 2022-04-22 | 15.92 | $84.51 | 641914 |
| 2022-04-21 | 15.46 | $86.89 | 484330 |
| 2022-04-20 | 15.66 | $88.15 | 367213 |
| 2022-04-19 | 16.32 | $87.99 | 404548 |
| 2022-04-18 | 16.79 | $86.45 | 477111 |
| 2022-04-14 | 16.70 | $86.53 | 359700 |
| 2022-04-13 | 16.76 | $87.58 | 486837 |
| 2022-04-12 | 16.75 | $86.61 | 521311 |
| 2022-04-11 | 16.75 | $87.04 | 417717 |
| 2022-04-08 | 16.92 | $88.39 | 213200 |
| 2022-04-07 | 17.51 | $88.55 | 362400 |
| 2022-04-06 | 18.12 | $88.03 | 687700 |
| 2022-04-05 | 18.56 | $88.76 | 280300 |
| 2022-04-04 | 19.41 | $89.85 | 303709 |
| 2022-04-01 | 20.37 | $89.24 | 340036 |
| 2022-03-31 | 21.29 | $89.04 | 428908 |
| 2022-03-30 | 22.39 | $90.36 | 432000 |
| 2022-03-29 | 23.18 | $91.01 | 455941 |
| 2022-03-28 | 23.93 | $89.77 | 287428 |
| 2022-03-25 | 25.16 | $89.23 | 325400 |
| 2022-03-24 | 26.31 | $89.09 | 350638 |
| 2022-03-23 | 27.48 | $87.92 | 304700 |
| 2022-03-22 | 28.59 | $89.04 | 1.5M |
| 2022-03-21 | 29.90 | $88.08 | 358622 |
| 2022-03-18 | 31.07 | $88.23 | 511029 |
| 2022-03-17 | 32.21 | $87.22 | 438900 |
| 2022-03-16 | 33.04 | $86.16 | 855800 |
| 2022-03-15 | 33.53 | $84.31 | 1.8M |
| 2022-03-14 | 33.33 | $82.57 | 287500 |
| 2022-03-11 | 32.90 | $83.19 | 370146 |
| 2022-03-10 | 32.60 | $84.26 | 333755 |
| 2022-03-09 | 32.06 | $84.70 | 406844 |
| 2022-03-08 | 31.59 | $82.56 | 483702 |
| 2022-03-07 | 30.91 | $83.32 | 395500 |
| 2022-03-04 | 30.34 | $85.91 | 1.4M |
| 2022-03-03 | 30.07 | $86.54 | 386800 |
| 2022-03-02 | 30.01 | $86.84 | 412000 |
| 2022-03-01 | 29.85 | $85.22 | 364821 |
| 2022-02-28 | 29.42 | $86.46 | 447000 |
| 2022-02-25 | 29.07 | $86.79 | 493835 |
| 2022-02-24 | 28.70 | $84.79 | 822133 |
| 2022-02-23 | 27.57 | $83.54 | 589634 |
| 2022-02-22 | 26.71 | $85.07 | 554000 |
| 2022-02-18 | 25.98 | $85.97 | 358033 |
| 2022-02-17 | 25.45 | $86.53 | 732100 |
| 2022-02-16 | 25.06 | $88.28 | 372312 |
| 2022-02-15 | 24.89 | $88.30 | 298406 |
| 2022-02-14 | 24.79 | $87.02 | 377500 |
| 2022-02-11 | 24.34 | $87.43 | 551829 |
| 2022-02-10 | 24.04 | $89.15 | 412044 |
| 2022-02-09 | 24.10 | $90.85 | 569000 |
| 2022-02-08 | 24.57 | $89.42 | 363142 |
| 2022-02-07 | 24.53 | $88.60 | 407425 |
| 2022-02-04 | 24.39 | $88.87 | 276100 |
| 2022-02-03 | 24.23 | $88.64 | 344500 |
| 2022-02-02 | 24.20 | $90.80 | 436100 |
| 2022-02-01 | 24.53 | $89.92 | 451400 |
| 2022-01-31 | 24.48 | $89.18 | 341800 |
| 2022-01-28 | 24.16 | $87.68 | 515625 |
| 2022-01-27 | 23.04 | $85.63 | 456444 |
| 2022-01-26 | 21.92 | $86.05 | 550900 |
| 2022-01-25 | 20.74 | $86.35 | 3.0M |
| 2022-01-24 | 19.14 | $87.67 | 1.0M |
| 2022-01-21 | 17.45 | $87.12 | 765234 |
| 2022-01-20 | 16.26 | $88.64 | 558100 |
| 2022-01-19 | 15.36 | $89.82 | 1.1M |
| 2022-01-18 | 14.73 | $90.65 | 491005 |
| 2022-01-14 | 14.28 | $92.39 | 316900 |
| 2022-01-13 | 14.12 | $92.44 | 282200 |
| 2022-01-12 | 14.26 | $93.74 | 388600 |
| 2022-01-11 | 14.78 | $93.45 | 504938 |
| 2022-01-10 | 15.04 | $92.65 | 476226 |
| 2022-01-07 | 14.93 | $92.88 | 352908 |
| 2022-01-06 | 15.50 | $93.33 | 391200 |
| 2022-01-05 | 16.21 | $93.43 | 497200 |
| 2022-01-04 | 16.92 | $95.29 | 366600 |
| 2022-01-03 | 16.88 | $95.40 | 510037 |
| 2021-12-31 | 16.94 | $95.14 | 244037 |
| 2021-12-30 | 16.79 | $95.36 | 687200 |
| 2021-12-29 | 16.54 | $95.62 | 255060 |
| 2021-12-28 | 16.30 | $95.40 | 276500 |
| 2021-12-27 | 16.07 | $95.50 | 283600 |
| 2021-12-23 | 15.91 | $94.46 | 212800 |
| 2021-12-22 | 16.01 | $93.88 | 340229 |
| 2021-12-21 | 16.42 | $93.00 | 310300 |
| 2021-12-20 | 17.20 | $91.44 | 321920 |
| 2021-12-17 | 17.46 | $92.45 | 322842 |
| 2021-12-16 | 18.37 | $93.29 | 342700 |
| 2021-12-15 | 18.88 | $94.13 | 241516 |
| 2021-12-14 | 19.61 | $92.60 | 444300 |
| 2021-12-13 | 20.29 | $93.33 | 276212 |
| 2021-12-10 | 21.02 | $94.10 | 288505 |
| 2021-12-09 | 21.77 | $93.16 | 202503 |
| 2021-12-08 | 22.69 | $93.92 | 194910 |
| 2021-12-07 | 23.56 | $93.61 | 328145 |
| 2021-12-06 | 24.56 | $91.68 | 216301 |
| 2021-12-03 | 25.12 | $90.77 | 358300 |
| 2021-12-02 | 25.72 | $91.50 | 331703 |
| 2021-12-01 | 26.20 | $90.15 | 265000 |
| 2021-11-30 | 26.72 | $91.30 | 407636 |
| 2021-11-29 | 27.74 | $93.17 | 371638 |
| 2021-11-26 | 28.76 | $92.17 | 317515 |
| 2021-11-24 | 30.15 | $94.05 | 226313 |
| 2021-11-23 | 30.72 | $93.78 | 480562 |
| 2021-11-22 | 31.41 | $93.71 | 334045 |
| 2021-11-19 | 31.51 | $94.04 | 241603 |
| 2021-11-18 | 31.32 | $94.21 | 196017 |
| 2021-11-17 | 31.23 | $93.97 | 363900 |
| 2021-11-16 | 30.86 | $94.29 | 263400 |
| 2021-11-15 | 30.48 | $93.84 | 1.1M |
| 2021-11-12 | 30.24 | $93.81 | 194918 |
| 2021-11-11 | 30.08 | $93.07 | 221500 |
| 2021-11-10 | 30.19 | $92.85 | 391100 |
| 2021-11-09 | 30.31 | $93.72 | 274143 |
| 2021-11-08 | 29.83 | $93.77 | 373549 |
| 2021-11-05 | 29.13 | $93.58 | 260800 |
| 2021-11-04 | 28.40 | $93.40 | 275000 |
| 2021-11-03 | 27.81 | $92.95 | 249702 |
| 2021-11-02 | 27.38 | $92.34 | 319000 |
| 2021-11-01 | 27.16 | $91.92 | 209923 |
| 2021-10-29 | 27.03 | $91.84 | 446115 |
| 2021-10-28 | 26.98 | $91.59 | 285837 |
| 2021-10-27 | 27.04 | $90.66 | 399113 |
| 2021-10-26 | 27.19 | $91.20 | 291410 |
| 2021-10-25 | 27.03 | $91.22 | 382033 |
| 2021-10-22 | 26.99 | $90.92 | 239300 |
| 2021-10-21 | 26.99 | $91.06 | 792724 |
| 2021-10-20 | 27.05 | $90.62 | 852417 |
| 2021-10-19 | 27.23 | $90.22 | 375104 |
| 2021-10-18 | 27.59 | $89.55 | 242600 |
| 2021-10-15 | 28.22 | $89.18 | 230800 |
| 2021-10-14 | 29.00 | $88.59 | 235400 |
| 2021-10-13 | 30.07 | $87.14 | 251319 |
| 2021-10-12 | 31.46 | $86.76 | 233000 |
| 2021-10-11 | 32.97 | $86.87 | 196414 |
| 2021-10-08 | 34.70 | $87.35 | 267300 |
| 2021-10-07 | 36.33 | $87.68 | 412729 |
| 2021-10-06 | 37.94 | $86.87 | 1.5M |
| 2021-10-05 | 39.62 | $86.52 | 492334 |
| 2021-10-04 | 41.51 | $85.66 | 283200 |
| 2021-10-01 | 43.34 | $86.87 | 406726 |
| 2021-09-30 | 45.39 | $86.03 | 394421 |
| 2021-09-29 | 47.76 | $87.07 | 234100 |
| 2021-09-28 | 49.83 | $86.97 | 295200 |
| 2021-09-27 | 52.00 | $88.82 | 282732 |
| 2021-09-24 | 53.36 | $89.10 | 211526 |
| 2021-09-23 | 54.74 | $89.34 | 200614 |
| 2021-09-22 | 56.19 | $88.29 | 210800 |
| 2021-09-21 | 58.04 | $87.64 | 265223 |
| 2021-09-20 | 60.10 | $87.62 | 576022 |
| 2021-09-17 | 62.34 | $89.14 | 201535 |
| 2021-09-16 | 63.29 | $89.98 | 199030 |
| 2021-09-15 | 64.10 | $89.99 | 246623 |
| 2021-09-14 | 64.97 | $89.28 | 247200 |
| 2021-09-13 | 65.90 | $89.70 | 314200 |
| 2021-09-10 | 66.76 | $89.69 | 268400 |
| 2021-09-09 | 67.45 | $90.32 | 300913 |
| 2021-09-08 | 67.76 | $90.68 | 339829 |
| 2021-09-07 | 68.11 | $90.83 | 233238 |
| 2021-09-03 | 68.23 | $91.34 | 184900 |
| 2021-09-02 | 68.16 | $91.27 | 267605 |
| 2021-09-01 | 68.10 | $90.97 | 348507 |
| 2021-08-31 | 68.04 | $90.91 | 294200 |
| 2021-08-30 | 68.00 | $91.07 | 735239 |
| 2021-08-27 | 67.95 | $90.66 | 207600 |
| 2021-08-26 | 67.95 | $89.91 | 330122 |
| 2021-08-25 | 67.98 | $90.43 | 1.8M |
| 2021-08-24 | 67.85 | $90.20 | 303813 |
| 2021-08-23 | 67.73 | $90.05 | 316723 |
| 2021-08-20 | 67.61 | $89.36 | 181902 |
| 2021-08-19 | 67.54 | $88.65 | 470430 |
| 2021-08-18 | 67.52 | $88.46 | 242942 |
| 2021-08-17 | 67.18 | $89.37 | 379100 |
| 2021-08-16 | 66.70 | $90.06 | 914930 |
| 2021-08-13 | 66.01 | $89.78 | 169901 |
| 2021-08-12 | 65.17 | $89.62 | 333510 |
| 2021-08-11 | 64.28 | $89.40 | 194900 |
| 2021-08-10 | 63.36 | $89.13 | 389800 |
| 2021-08-09 | 62.39 | $89.08 | 261000 |
| 2021-08-06 | 61.38 | $89.06 | 199900 |
| 2021-08-05 | 60.31 | $89.04 | 171300 |
| 2021-08-04 | 59.19 | $88.60 | 290300 |
| 2021-08-03 | 58.02 | $88.93 | 255000 |
| 2021-08-02 | 56.78 | $88.26 | 201317 |
| 2021-07-30 | 55.43 | $88.29 | 208435 |
| 2021-07-29 | 54.02 | $88.74 | 247600 |
| 2021-07-28 | 52.41 | $88.39 | 398000 |
| 2021-07-27 | 50.73 | $88.30 | 582742 |
| 2021-07-26 | 48.96 | $88.77 | 309147 |
| 2021-07-23 | 46.92 | $88.68 | 222000 |
| 2021-07-22 | 44.76 | $87.66 | 253600 |
| 2021-07-21 | 42.51 | $87.42 | 405043 |
| 2021-07-20 | 40.15 | $86.75 | 295300 |
| 2021-07-19 | 37.66 | $85.60 | 352300 |
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