Is Hamilton Lane Incorporated (HLNE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hamilton Lane Incorporated (HLNE) research center and poll results.
NASDAQ : HLNE
Hamilton Lane Incorporated
$85.79 USD
$3.37 (4.09%)
- Volume
- 648.26K
- Average Volume
- 989.99K
- Market Capitalization
- $4.76B
- P/E Ratio
- 14.32
- Dividend Yield
- 2.59%
- Price Target
- $141.00
- Year High
- $161.13
- Year Low
- $71.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $1.62
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
79.87
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
59.92
Average
107.78
Maximum
194.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 79.87 | $85.58 | 109250 |
| 2026-07-15 | 79.95 | $85.79 | 658495 |
| 2026-07-14 | 79.76 | $82.42 | 673400 |
| 2026-07-13 | 79.64 | $81.06 | 460021 |
| 2026-07-10 | 79.53 | $81.09 | 725445 |
| 2026-07-09 | 79.38 | $80.61 | 589519 |
| 2026-07-08 | 79.35 | $78.96 | 582900 |
| 2026-07-07 | 79.40 | $80.61 | 810700 |
| 2026-07-06 | 79.39 | $82.46 | 940451 |
| 2026-07-02 | 79.40 | $79.76 | 1.1M |
| 2026-07-01 | 79.46 | $78.66 | 881608 |
| 2026-06-30 | 79.77 | $78.83 | 918349 |
| 2026-06-29 | 80.24 | $75.00 | 1.0M |
| 2026-06-26 | 80.85 | $77.77 | 2.8M |
| 2026-06-25 | 81.27 | $76.22 | 1.0M |
| 2026-06-24 | 81.98 | $73.79 | 1.0M |
| 2026-06-23 | 82.81 | $75.63 | 863100 |
| 2026-06-22 | 83.55 | $79.51 | 983454 |
| 2026-06-18 | 84.00 | $82.22 | 1.3M |
| 2026-06-17 | 84.14 | $81.40 | 1.2M |
| 2026-06-16 | 84.28 | $87.22 | 893708 |
| 2026-06-15 | 84.26 | $81.99 | 933339 |
| 2026-06-12 | 84.41 | $80.10 | 911517 |
| 2026-06-11 | 84.79 | $78.74 | 788318 |
| 2026-06-10 | 85.19 | $78.09 | 948421 |
| 2026-06-09 | 85.64 | $80.00 | 1.4M |
| 2026-06-08 | 86.07 | $79.97 | 900716 |
| 2026-06-05 | 86.52 | $80.46 | 748400 |
| 2026-06-04 | 86.95 | $82.67 | 1.2M |
| 2026-06-03 | 87.26 | $80.83 | 1.8M |
| 2026-06-02 | 87.84 | $84.86 | 772100 |
| 2026-06-01 | 88.15 | $88.40 | 850264 |
| 2026-05-29 | 88.36 | $87.13 | 1.3M |
| 2026-05-28 | 88.60 | $86.15 | 1.8M |
| 2026-05-27 | 88.73 | $90.49 | 1.2M |
| 2026-05-26 | 88.74 | $90.36 | 1.1M |
| 2026-05-22 | 88.69 | $90.32 | 988500 |
| 2026-05-21 | 88.92 | $88.59 | 1.0M |
| 2026-05-20 | 89.65 | $85.11 | 617900 |
| 2026-05-19 | 90.69 | $84.11 | 555103 |
| 2026-05-18 | 91.79 | $86.75 | 633600 |
| 2026-05-15 | 92.80 | $85.16 | 599500 |
| 2026-05-14 | 93.88 | $87.61 | 676400 |
| 2026-05-13 | 94.71 | $86.74 | 587441 |
| 2026-05-12 | 95.63 | $87.12 | 693700 |
| 2026-05-11 | 96.35 | $88.56 | 714239 |
| 2026-05-08 | 96.87 | $89.00 | 766746 |
| 2026-05-07 | 97.04 | $88.96 | 1.1M |
| 2026-05-06 | 97.33 | $88.95 | 1.1M |
| 2026-05-05 | 97.74 | $92.41 | 1.1M |
| 2026-05-04 | 97.95 | $91.12 | 749127 |
| 2026-05-01 | 98.16 | $92.56 | 989000 |
| 2026-04-30 | 98.24 | $91.99 | 1.1M |
| 2026-04-29 | 98.49 | $88.62 | 1.4M |
| 2026-04-28 | 99.03 | $90.75 | 1.5M |
| 2026-04-27 | 99.39 | $89.46 | 2.6M |
| 2026-04-24 | 99.65 | $94.84 | 2.0M |
| 2026-04-23 | 99.79 | $103.16 | 450900 |
| 2026-04-22 | 99.67 | $105.99 | 433736 |
| 2026-04-21 | 99.35 | $106.13 | 397100 |
| 2026-04-20 | 99.14 | $106.83 | 837600 |
| 2026-04-17 | 98.78 | $106.78 | 606100 |
| 2026-04-16 | 98.49 | $104.17 | 724537 |
| 2026-04-15 | 98.42 | $105.12 | 576130 |
| 2026-04-14 | 98.19 | $101.56 | 822000 |
| 2026-04-13 | 97.97 | $99.07 | 1.6M |
| 2026-04-10 | 97.86 | $92.28 | 513743 |
| 2026-04-09 | 97.96 | $94.79 | 630200 |
| 2026-04-08 | 98.13 | $97.11 | 694143 |
| 2026-04-07 | 98.49 | $96.57 | 600427 |
| 2026-04-06 | 98.94 | $95.36 | 618825 |
| 2026-04-02 | 99.50 | $94.19 | 775832 |
| 2026-04-01 | 100.30 | $97.01 | 433760 |
| 2026-03-31 | 100.82 | $99.40 | 458100 |
| 2026-03-30 | 101.21 | $97.89 | 570700 |
| 2026-03-27 | 101.66 | $94.77 | 398600 |
| 2026-03-26 | 102.17 | $97.53 | 685142 |
| 2026-03-25 | 102.70 | $100.86 | 837400 |
| 2026-03-24 | 102.97 | $99.55 | 770200 |
| 2026-03-23 | 103.08 | $102.01 | 889728 |
| 2026-03-20 | 103.03 | $99.59 | 808207 |
| 2026-03-19 | 103.40 | $101.00 | 727600 |
| 2026-03-18 | 104.00 | $102.68 | 799063 |
| 2026-03-17 | 105.03 | $100.56 | 489519 |
| 2026-03-16 | 106.00 | $97.16 | 528700 |
| 2026-03-13 | 107.28 | $96.85 | 809900 |
| 2026-03-12 | 108.59 | $94.23 | 2.0M |
| 2026-03-11 | 110.27 | $98.19 | 1.2M |
| 2026-03-10 | 112.01 | $104.48 | 413012 |
| 2026-03-09 | 113.49 | $105.57 | 764268 |
| 2026-03-06 | 114.80 | $106.57 | 849400 |
| 2026-03-05 | 116.05 | $110.02 | 1.1M |
| 2026-03-04 | 117.60 | $107.40 | 534070 |
| 2026-03-03 | 119.04 | $107.37 | 1.2M |
| 2026-03-02 | 120.74 | $106.83 | 843300 |
| 2026-02-27 | 122.46 | $104.94 | 1.0M |
| 2026-02-26 | 124.33 | $108.11 | 950647 |
| 2026-02-25 | 126.36 | $106.23 | 1.4M |
| 2026-02-24 | 128.42 | $101.75 | 1.3M |
| 2026-02-23 | 130.74 | $101.13 | 1.3M |
| 2026-02-20 | 133.15 | $107.02 | 1.6M |
| 2026-02-19 | 135.41 | $113.00 | 1.4M |
| 2026-02-18 | 137.40 | $123.19 | 494331 |
| 2026-02-17 | 138.71 | $119.97 | 409531 |
| 2026-02-13 | 140.35 | $122.76 | 448200 |
| 2026-02-12 | 141.91 | $123.08 | 473200 |
| 2026-02-11 | 143.16 | $127.77 | 406500 |
| 2026-02-10 | 144.07 | $133.00 | 435100 |
| 2026-02-09 | 144.97 | $134.07 | 321154 |
| 2026-02-06 | 145.68 | $131.72 | 606500 |
| 2026-02-05 | 146.43 | $131.72 | 716600 |
| 2026-02-04 | 147.09 | $141.03 | 720829 |
| 2026-02-03 | 147.38 | $136.09 | 1.6M |
| 2026-02-02 | 147.81 | $141.38 | 518600 |
| 2026-01-30 | 147.58 | $141.24 | 506500 |
| 2026-01-29 | 147.23 | $142.42 | 474443 |
| 2026-01-28 | 146.90 | $148.64 | 266600 |
| 2026-01-27 | 146.34 | $147.36 | 304700 |
| 2026-01-26 | 145.89 | $148.17 | 427801 |
| 2026-01-23 | 145.42 | $149.45 | 378622 |
| 2026-01-22 | 144.87 | $152.10 | 354714 |
| 2026-01-21 | 144.19 | $152.92 | 469600 |
| 2026-01-20 | 143.26 | $149.32 | 610000 |
| 2026-01-16 | 142.48 | $152.79 | 562500 |
| 2026-01-15 | 141.43 | $153.84 | 396500 |
| 2026-01-14 | 140.33 | $148.21 | 422330 |
| 2026-01-13 | 139.36 | $146.01 | 388431 |
| 2026-01-12 | 138.57 | $150.95 | 534600 |
| 2026-01-09 | 137.69 | $148.25 | 420400 |
| 2026-01-08 | 136.87 | $146.70 | 409900 |
| 2026-01-07 | 135.97 | $145.00 | 421200 |
| 2026-01-06 | 135.07 | $146.83 | 705415 |
| 2026-01-05 | 133.99 | $144.70 | 940300 |
| 2026-01-02 | 132.92 | $136.66 | 354948 |
| 2025-12-31 | 132.24 | $134.31 | 309233 |
| 2025-12-30 | 131.58 | $135.83 | 388320 |
| 2025-12-29 | 130.88 | $137.35 | 375509 |
| 2025-12-26 | 130.21 | $138.47 | 426900 |
| 2025-12-24 | 129.40 | $138.64 | 231800 |
| 2025-12-23 | 128.62 | $138.45 | 372619 |
| 2025-12-22 | 127.71 | $138.49 | 545600 |
| 2025-12-19 | 126.90 | $134.43 | 1.5M |
| 2025-12-18 | 126.22 | $133.71 | 558500 |
| 2025-12-17 | 125.80 | $131.75 | 686409 |
| 2025-12-16 | 125.47 | $131.85 | 515800 |
| 2025-12-15 | 125.22 | $128.79 | 427004 |
| 2025-12-12 | 125.34 | $130.19 | 485843 |
| 2025-12-11 | 125.39 | $133.30 | 452300 |
| 2025-12-10 | 125.45 | $132.03 | 694049 |
| 2025-12-09 | 125.47 | $128.71 | 496200 |
| 2025-12-08 | 125.55 | $126.95 | 585933 |
| 2025-12-05 | 125.75 | $125.20 | 731313 |
| 2025-12-04 | 125.88 | $123.28 | 670037 |
| 2025-12-03 | 125.92 | $123.04 | 390500 |
| 2025-12-02 | 125.88 | $121.15 | 401500 |
| 2025-12-01 | 125.57 | $121.75 | 457726 |
| 2025-11-28 | 125.18 | $123.94 | 226700 |
| 2025-11-26 | 124.69 | $122.41 | 368433 |
| 2025-11-25 | 124.34 | $123.06 | 632410 |
| 2025-11-24 | 124.08 | $120.26 | 420745 |
| 2025-11-21 | 124.06 | $122.11 | 764300 |
| 2025-11-20 | 123.90 | $120.87 | 485983 |
| 2025-11-19 | 123.80 | $125.27 | 562326 |
| 2025-11-18 | 123.52 | $125.23 | 696200 |
| 2025-11-17 | 123.30 | $126.87 | 522100 |
| 2025-11-14 | 122.95 | $131.25 | 371500 |
| 2025-11-13 | 122.29 | $131.15 | 582348 |
| 2025-11-12 | 121.61 | $134.50 | 571107 |
| 2025-11-11 | 120.90 | $132.30 | 516849 |
| 2025-11-10 | 120.53 | $130.35 | 527756 |
| 2025-11-07 | 120.15 | $131.04 | 733100 |
| 2025-11-06 | 119.51 | $127.85 | 899306 |
| 2025-11-05 | 119.06 | $123.98 | 719300 |
| 2025-11-04 | 118.86 | $122.27 | 927500 |
| 2025-11-03 | 118.87 | $114.93 | 645127 |
| 2025-10-31 | 119.38 | $113.96 | 403037 |
| 2025-10-30 | 120.06 | $114.10 | 496800 |
| 2025-10-29 | 120.68 | $115.41 | 341219 |
| 2025-10-28 | 121.35 | $117.89 | 537927 |
| 2025-10-27 | 122.20 | $119.96 | 271000 |
| 2025-10-24 | 123.15 | $118.78 | 187400 |
| 2025-10-23 | 124.26 | $118.92 | 342600 |
| 2025-10-22 | 125.29 | $119.59 | 270303 |
| 2025-10-21 | 126.45 | $120.97 | 374200 |
| 2025-10-20 | 127.90 | $119.81 | 355224 |
| 2025-10-17 | 129.37 | $118.04 | 303500 |
| 2025-10-16 | 130.98 | $117.61 | 715933 |
| 2025-10-15 | 132.65 | $120.19 | 519000 |
| 2025-10-14 | 133.95 | $124.92 | 882166 |
| 2025-10-13 | 135.08 | $122.84 | 751100 |
| 2025-10-10 | 136.27 | $118.26 | 1.2M |
| 2025-10-09 | 137.79 | $118.85 | 634645 |
| 2025-10-08 | 139.54 | $119.80 | 480900 |
| 2025-10-07 | 141.01 | $122.60 | 386500 |
| 2025-10-06 | 142.28 | $125.09 | 679600 |
| 2025-10-03 | 143.46 | $127.60 | 866740 |
| 2025-10-02 | 144.38 | $126.55 | 593316 |
| 2025-10-01 | 145.41 | $128.80 | 554201 |
| 2025-09-30 | 146.16 | $134.79 | 320300 |
| 2025-09-29 | 146.95 | $139.00 | 300434 |
| 2025-09-26 | 147.72 | $140.90 | 213800 |
| 2025-09-25 | 148.42 | $139.66 | 442200 |
| 2025-09-24 | 149.16 | $142.78 | 547400 |
| 2025-09-23 | 149.74 | $149.90 | 452900 |
| 2025-09-22 | 149.96 | $149.15 | 368000 |
| 2025-09-19 | 150.34 | $150.36 | 1.1M |
| 2025-09-18 | 150.31 | $150.99 | 316200 |
| 2025-09-17 | 150.28 | $146.13 | 236300 |
| 2025-09-16 | 150.52 | $147.58 | 276800 |
| 2025-09-15 | 150.91 | $146.53 | 295300 |
| 2025-09-12 | 151.36 | $148.79 | 299411 |
| 2025-09-11 | 151.84 | $153.80 | 316724 |
| 2025-09-10 | 152.20 | $149.25 | 314914 |
| 2025-09-09 | 152.67 | $147.94 | 332340 |
| 2025-09-08 | 152.90 | $148.66 | 461837 |
| 2025-09-05 | 153.19 | $146.12 | 318368 |
| 2025-09-04 | 153.55 | $147.04 | 452200 |
| 2025-09-03 | 154.02 | $143.78 | 757300 |
| 2025-09-02 | 154.67 | $150.65 | 238217 |
| 2025-08-29 | 154.68 | $154.34 | 299723 |
| 2025-08-28 | 154.36 | $154.86 | 235619 |
| 2025-08-27 | 154.23 | $154.52 | 281838 |
| 2025-08-26 | 154.28 | $154.34 | 447523 |
| 2025-08-25 | 154.32 | $154.30 | 407400 |
| 2025-08-22 | 154.39 | $156.75 | 268000 |
| 2025-08-21 | 154.39 | $149.86 | 245100 |
| 2025-08-20 | 154.73 | $150.42 | 333800 |
| 2025-08-19 | 154.99 | $150.92 | 696500 |
| 2025-08-18 | 155.15 | $155.40 | 221700 |
| 2025-08-15 | 154.98 | $155.46 | 403400 |
| 2025-08-14 | 154.94 | $158.44 | 378100 |
| 2025-08-13 | 154.97 | $160.88 | 277300 |
| 2025-08-12 | 154.52 | $158.67 | 234600 |
| 2025-08-11 | 153.87 | $152.55 | 311800 |
| 2025-08-08 | 153.76 | $154.54 | 276600 |
| 2025-08-07 | 153.60 | $153.19 | 314800 |
| 2025-08-06 | 153.61 | $156.57 | 570500 |
| 2025-08-05 | 153.23 | $156.77 | 618200 |
| 2025-08-04 | 152.75 | $150.90 | 503300 |
| 2025-08-01 | 152.51 | $147.79 | 538800 |
| 2025-07-31 | 152.47 | $152.30 | 337400 |
| 2025-07-30 | 152.12 | $155.50 | 349000 |
| 2025-07-29 | 151.58 | $155.09 | 309600 |
| 2025-07-28 | 150.93 | $155.78 | 354900 |
| 2025-07-25 | 150.35 | $156.86 | 238200 |
| 2025-07-24 | 149.72 | $156.57 | 274100 |
| 2025-07-23 | 149.02 | $155.52 | 263000 |
| 2025-07-22 | 148.37 | $154.27 | 448400 |
| 2025-07-21 | 147.60 | $151.87 | 324100 |
| 2025-07-18 | 146.84 | $154.64 | 432400 |
| 2025-07-17 | 145.96 | $159.10 | 733200 |
| 2025-07-16 | 144.80 | $151.95 | 354000 |
| 2025-07-15 | 144.08 | $145.72 | 509800 |
| 2025-07-14 | 143.74 | $150.31 | 368500 |
| 2025-07-11 | 143.55 | $151.38 | 458300 |
| 2025-07-10 | 143.35 | $153.23 | 457200 |
| 2025-07-09 | 143.27 | $149.09 | 263400 |
| 2025-07-08 | 143.40 | $147.15 | 495000 |
| 2025-07-07 | 143.59 | $146.10 | 489600 |
| 2025-07-03 | 143.81 | $147.02 | 201100 |
| 2025-07-02 | 143.91 | $145.15 | 463400 |
| 2025-07-01 | 144.13 | $144.79 | 543800 |
| 2025-06-30 | 144.34 | $142.12 | 665800 |
| 2025-06-27 | 144.69 | $144.14 | 6.4M |
| 2025-06-26 | 145.28 | $144.24 | 625700 |
| 2025-06-25 | 146.84 | $142.52 | 489200 |
| 2025-06-24 | 148.35 | $142.67 | 524500 |
| 2025-06-23 | 149.49 | $138.84 | 672500 |
| 2025-06-20 | 150.74 | $136.69 | 781000 |
| 2025-06-18 | 151.99 | $136.98 | 506600 |
| 2025-06-17 | 153.62 | $135.91 | 905200 |
| 2025-06-16 | 155.45 | $137.53 | 1.4M |
| 2025-06-13 | 157.22 | $138.95 | 791500 |
| 2025-06-12 | 158.77 | $146.49 | 855200 |
| 2025-06-11 | 160.19 | $147.34 | 797800 |
| 2025-06-10 | 161.52 | $151.67 | 543400 |
| 2025-06-09 | 162.59 | $151.73 | 635300 |
| 2025-06-06 | 163.14 | $150.82 | 609300 |
| 2025-06-05 | 163.73 | $150.63 | 566700 |
| 2025-06-04 | 164.13 | $149.08 | 475000 |
| 2025-06-03 | 164.56 | $149.51 | 505300 |
| 2025-06-02 | 165.10 | $148.96 | 770100 |
| 2025-05-30 | 165.69 | $149.00 | 1.5M |
| 2025-05-29 | 166.02 | $156.08 | 1.7M |
| 2025-05-28 | 165.94 | $175.49 | 1.6M |
| 2025-05-27 | 164.89 | $172.60 | 557100 |
| 2025-05-23 | 163.79 | $165.41 | 401600 |
| 2025-05-22 | 162.93 | $163.86 | 453900 |
| 2025-05-21 | 162.14 | $161.72 | 411000 |
| 2025-05-20 | 161.26 | $169.70 | 524400 |
| 2025-05-19 | 159.61 | $172.52 | 335300 |
| 2025-05-16 | 157.55 | $172.74 | 387000 |
| 2025-05-15 | 155.80 | $170.11 | 448400 |
| 2025-05-14 | 154.05 | $174.82 | 367300 |
| 2025-05-13 | 152.38 | $174.04 | 367400 |
| 2025-05-12 | 150.72 | $172.95 | 424300 |
| 2025-05-09 | 148.93 | $162.68 | 311200 |
| 2025-05-08 | 147.70 | $162.70 | 337600 |
| 2025-05-07 | 146.92 | $158.62 | 309100 |
| 2025-05-06 | 145.32 | $157.71 | 286200 |
| 2025-05-05 | 144.14 | $160.37 | 308300 |
| 2025-05-02 | 142.91 | $160.59 | 394400 |
| 2025-05-01 | 141.92 | $155.62 | 334200 |
| 2025-04-30 | 141.91 | $154.49 | 416800 |
| 2025-04-29 | 141.79 | $154.51 | 401500 |
| 2025-04-28 | 141.49 | $150.59 | 397100 |
| 2025-04-25 | 141.32 | $148.34 | 367200 |
| 2025-04-24 | 141.44 | $148.01 | 437300 |
| 2025-04-23 | 141.74 | $144.10 | 569900 |
| 2025-04-22 | 142.42 | $136.68 | 383000 |
| 2025-04-21 | 143.38 | $131.40 | 403600 |
| 2025-04-17 | 144.34 | $137.73 | 816900 |
| 2025-04-16 | 144.91 | $135.05 | 923100 |
| 2025-04-15 | 145.69 | $141.35 | 337500 |
| 2025-04-14 | 145.86 | $140.87 | 574200 |
| 2025-04-11 | 146.07 | $137.21 | 549800 |
| 2025-04-10 | 146.34 | $138.07 | 558900 |
| 2025-04-09 | 146.39 | $147.08 | 1.3M |
| 2025-04-08 | 146.11 | $126.65 | 792500 |
| 2025-04-07 | 146.78 | $134.12 | 1.2M |
| 2025-04-04 | 146.96 | $135.66 | 1.1M |
| 2025-04-03 | 147.48 | $140.89 | 657000 |
| 2025-04-02 | 147.81 | $155.48 | 427300 |
| 2025-04-01 | 147.69 | $151.92 | 413600 |
| 2025-03-31 | 147.44 | $148.67 | 399800 |
| 2025-03-28 | 147.64 | $147.08 | 381800 |
| 2025-03-27 | 148.10 | $150.81 | 357300 |
| 2025-03-26 | 148.14 | $154.02 | 308400 |
| 2025-03-25 | 148.13 | $157.61 | 371300 |
| 2025-03-24 | 147.95 | $155.89 | 458500 |
| 2025-03-21 | 147.81 | $150.64 | 1.2M |
| 2025-03-20 | 147.85 | $149.20 | 469100 |
| 2025-03-19 | 148.26 | $150.57 | 397300 |
| 2025-03-18 | 148.72 | $144.74 | 312900 |
| 2025-03-17 | 149.46 | $145.15 | 499000 |
| 2025-03-14 | 150.02 | $142.56 | 585200 |
| 2025-03-13 | 150.48 | $139.01 | 744700 |
| 2025-03-12 | 151.22 | $141.47 | 764000 |
| 2025-03-11 | 151.98 | $140.05 | 614200 |
| 2025-03-10 | 153.30 | $137.87 | 587400 |
| 2025-03-07 | 154.76 | $145.94 | 718100 |
| 2025-03-06 | 155.81 | $147.59 | 509100 |
| 2025-03-05 | 156.94 | $153.03 | 466500 |
| 2025-03-04 | 157.35 | $146.94 | 454600 |
| 2025-03-03 | 157.91 | $152.59 | 479300 |
| 2025-02-28 | 158.24 | $156.32 | 621500 |
| 2025-02-27 | 158.39 | $151.65 | 430600 |
| 2025-02-26 | 158.68 | $153.78 | 500700 |
| 2025-02-25 | 158.97 | $153.98 | 449800 |
| 2025-02-24 | 159.20 | $153.14 | 775100 |
| 2025-02-21 | 159.60 | $151.46 | 641600 |
| 2025-02-20 | 160.02 | $157.26 | 844000 |
| 2025-02-19 | 160.16 | $159.96 | 517900 |
| 2025-02-18 | 160.02 | $159.52 | 445000 |
| 2025-02-14 | 159.56 | $156.19 | 413100 |
| 2025-02-13 | 159.23 | $151.83 | 463200 |
| 2025-02-12 | 158.86 | $153.87 | 656600 |
| 2025-02-11 | 158.23 | $156.59 | 2.0M |
| 2025-02-10 | 157.30 | $166.39 | 350600 |
| 2025-02-07 | 155.97 | $167.19 | 445100 |
| 2025-02-06 | 155.01 | $166.83 | 500600 |
| 2025-02-05 | 154.03 | $170.18 | 727100 |
| 2025-02-04 | 152.86 | $161.40 | 890500 |
| 2025-02-03 | 152.30 | $158.00 | 536100 |
| 2025-01-31 | 151.86 | $159.18 | 294800 |
| 2025-01-30 | 151.30 | $159.46 | 212800 |
| 2025-01-29 | 150.72 | $157.38 | 327000 |
| 2025-01-28 | 150.42 | $159.60 | 386900 |
| 2025-01-27 | 150.14 | $158.63 | 448600 |
| 2025-01-24 | 149.74 | $160.99 | 302400 |
| 2025-01-23 | 149.20 | $159.86 | 357000 |
| 2025-01-22 | 148.74 | $160.14 | 552400 |
| 2025-01-21 | 148.30 | $157.13 | 428600 |
| 2025-01-17 | 148.07 | $150.26 | 457900 |
| 2025-01-16 | 148.73 | $149.59 | 353300 |
| 2025-01-15 | 149.62 | $144.61 | 272200 |
| 2025-01-14 | 150.85 | $141.14 | 564800 |
| 2025-01-13 | 152.36 | $138.05 | 475400 |
| 2025-01-10 | 154.16 | $139.76 | 300900 |
| 2025-01-08 | 155.90 | $147.93 | 338500 |
| 2025-01-07 | 157.34 | $147.26 | 429000 |
| 2025-01-06 | 159.05 | $146.74 | 402700 |
| 2025-01-03 | 160.99 | $150.27 | 349200 |
| 2025-01-02 | 163.01 | $149.15 | 332500 |
| 2024-12-31 | 165.15 | $148.05 | 268400 |
| 2024-12-30 | 167.34 | $147.78 | 290500 |
| 2024-12-27 | 169.57 | $151.55 | 301600 |
| 2024-12-26 | 171.60 | $154.00 | 344500 |
| 2024-12-24 | 173.86 | $150.58 | 238100 |
| 2024-12-23 | 176.41 | $150.07 | 529900 |
| 2024-12-20 | 178.89 | $150.68 | 1.7M |
| 2024-12-19 | 181.26 | $151.40 | 773100 |
| 2024-12-18 | 183.42 | $152.51 | 802400 |
| 2024-12-17 | 185.51 | $163.41 | 708300 |
| 2024-12-16 | 186.91 | $167.52 | 1.1M |
| 2024-12-13 | 188.13 | $169.24 | 510000 |
| 2024-12-12 | 189.32 | $171.23 | 934600 |
| 2024-12-11 | 190.28 | $173.99 | 475700 |
| 2024-12-10 | 191.43 | $174.55 | 545700 |
| 2024-12-09 | 192.78 | $176.80 | 481000 |
| 2024-12-06 | 193.66 | $181.48 | 433800 |
| 2024-12-05 | 194.06 | $185.47 | 416700 |
| 2024-12-04 | 194.42 | $190.70 | 235800 |
| 2024-12-03 | 193.90 | $191.96 | 254900 |
| 2024-12-02 | 193.23 | $191.92 | 241500 |
| 2024-11-29 | 192.63 | $192.40 | 184900 |
| 2024-11-27 | 191.99 | $192.02 | 406300 |
| 2024-11-26 | 191.50 | $199.36 | 204500 |
| 2024-11-25 | 190.67 | $201.57 | 265000 |
| 2024-11-22 | 189.73 | $199.55 | 264900 |
| 2024-11-21 | 188.64 | $198.17 | 211900 |
| 2024-11-20 | 187.63 | $194.48 | 157900 |
| 2024-11-19 | 186.69 | $194.41 | 265800 |
| 2024-11-18 | 185.86 | $191.33 | 227600 |
| 2024-11-15 | 185.25 | $191.88 | 249700 |
| 2024-11-14 | 184.70 | $193.18 | 300300 |
| 2024-11-13 | 184.09 | $190.39 | 361500 |
| 2024-11-12 | 183.48 | $196.90 | 359600 |
| 2024-11-11 | 182.44 | $201.62 | 285200 |
| 2024-11-08 | 181.22 | $194.47 | 450900 |
| 2024-11-07 | 180.23 | $189.42 | 461200 |
| 2024-11-06 | 179.39 | $192.63 | 1.0M |
| 2024-11-05 | 178.52 | $180.24 | 451000 |
| 2024-11-04 | 178.16 | $178.65 | 341100 |
| 2024-11-01 | 177.82 | $179.90 | 340900 |
| 2024-10-31 | 177.51 | $179.64 | 255400 |
| 2024-10-30 | 177.07 | $182.22 | 291500 |
| 2024-10-29 | 176.38 | $182.82 | 330100 |
| 2024-10-28 | 175.64 | $182.61 | 475700 |
| 2024-10-25 | 174.93 | $177.85 | 193600 |
| 2024-10-24 | 174.37 | $177.93 | 239000 |
| 2024-10-23 | 173.83 | $175.64 | 252100 |
| 2024-10-22 | 173.34 | $177.78 | 249000 |
| 2024-10-21 | 172.79 | $179.13 | 217600 |
| 2024-10-18 | 172.07 | $180.92 | 232500 |
| 2024-10-17 | 171.19 | $181.00 | 295700 |
| 2024-10-16 | 170.20 | $178.27 | 207000 |
| 2024-10-15 | 169.22 | $176.13 | 236300 |
| 2024-10-14 | 168.28 | $177.16 | 211900 |
| 2024-10-11 | 167.09 | $174.74 | 340900 |
| 2024-10-10 | 165.99 | $172.58 | 401600 |
| 2024-10-09 | 164.86 | $175.14 | 449700 |
| 2024-10-08 | 163.49 | $173.01 | 292200 |
| 2024-10-07 | 162.27 | $172.02 | 349600 |
| 2024-10-04 | 161.26 | $173.60 | 245100 |
| 2024-10-03 | 159.87 | $170.83 | 249900 |
| 2024-10-02 | 158.74 | $168.43 | 175800 |
| 2024-10-01 | 157.78 | $168.00 | 337800 |
| 2024-09-30 | 156.80 | $168.39 | 289400 |
| 2024-09-27 | 156.03 | $166.67 | 250100 |
| 2024-09-26 | 155.20 | $167.20 | 274200 |
| 2024-09-25 | 154.33 | $165.72 | 338500 |
| 2024-09-24 | 153.73 | $166.88 | 573500 |
| 2024-09-23 | 153.03 | $164.78 | 510000 |
| 2024-09-20 | 152.36 | $163.25 | 5.9M |
| 2024-09-19 | 151.56 | $161.25 | 708100 |
| 2024-09-18 | 150.76 | $158.62 | 986500 |
| 2024-09-17 | 149.97 | $157.37 | 506000 |
| 2024-09-16 | 149.35 | $153.23 | 515600 |
| 2024-09-13 | 148.85 | $152.87 | 378500 |
| 2024-09-12 | 148.31 | $150.00 | 383500 |
| 2024-09-11 | 147.80 | $147.67 | 408500 |
| 2024-09-10 | 147.37 | $148.57 | 547800 |
| 2024-09-09 | 146.74 | $151.89 | 1.2M |
| 2024-09-06 | 146.00 | $145.74 | 228800 |
| 2024-09-05 | 145.55 | $148.28 | 191900 |
| 2024-09-04 | 144.72 | $149.15 | 259300 |
| 2024-09-03 | 143.93 | $148.54 | 228400 |
| 2024-08-30 | 142.81 | $152.84 | 232100 |
| 2024-08-29 | 141.82 | $150.08 | 178200 |
| 2024-08-28 | 141.33 | $149.94 | 202000 |
| 2024-08-27 | 141.05 | $153.60 | 230900 |
| 2024-08-26 | 140.54 | $152.91 | 208700 |
| 2024-08-23 | 140.02 | $151.45 | 228900 |
| 2024-08-22 | 139.66 | $147.25 | 179100 |
| 2024-08-21 | 139.39 | $145.13 | 149900 |
| 2024-08-20 | 139.09 | $142.80 | 140800 |
| 2024-08-19 | 139.04 | $145.15 | 173100 |
| 2024-08-16 | 138.94 | $143.09 | 187700 |
| 2024-08-15 | 138.78 | $142.03 | 164700 |
| 2024-08-14 | 138.73 | $139.82 | 269300 |
| 2024-08-13 | 138.84 | $139.15 | 265600 |
| 2024-08-12 | 138.97 | $136.01 | 226500 |
| 2024-08-09 | 139.03 | $137.08 | 293600 |
| 2024-08-08 | 139.04 | $136.75 | 303400 |
| 2024-08-07 | 138.94 | $131.64 | 274300 |
| 2024-08-06 | 138.82 | $133.27 | 510000 |
| 2024-08-05 | 138.45 | $126.20 | 422800 |
| 2024-08-02 | 138.44 | $133.07 | 437100 |
| 2024-08-01 | 138.14 | $140.17 | 340400 |
| 2024-07-31 | 137.44 | $144.37 | 359400 |
| 2024-07-30 | 136.58 | $143.40 | 222700 |
| 2024-07-29 | 135.57 | $142.63 | 199000 |
| 2024-07-26 | 134.62 | $144.11 | 295300 |
| 2024-07-25 | 133.48 | $141.85 | 331400 |
| 2024-07-24 | 132.27 | $139.19 | 259700 |
| 2024-07-23 | 131.21 | $141.88 | 301400 |
| 2024-07-22 | 129.96 | $143.09 | 338800 |
| 2024-07-19 | 128.68 | $139.89 | 261200 |
| 2024-07-18 | 127.58 | $141.01 | 429500 |
| 2024-07-17 | 126.35 | $142.13 | 381000 |
| 2024-07-16 | 125.02 | $141.58 | 495200 |
| 2024-07-15 | 123.76 | $137.24 | 394600 |
| 2024-07-12 | 122.81 | $137.39 | 256100 |
| 2024-07-11 | 122.08 | $134.76 | 471300 |
| 2024-07-10 | 121.43 | $129.12 | 230200 |
| 2024-07-09 | 121.00 | $126.00 | 258900 |
| 2024-07-08 | 120.63 | $126.00 | 233200 |
| 2024-07-05 | 120.38 | $127.02 | 252800 |
| 2024-07-03 | 120.20 | $126.14 | 130600 |
| 2024-07-02 | 119.93 | $127.26 | 224000 |
| 2024-07-01 | 119.74 | $123.12 | 244900 |
| 2024-06-28 | 119.86 | $123.58 | 1.5M |
| 2024-06-27 | 119.88 | $121.31 | 337900 |
| 2024-06-26 | 120.01 | $117.73 | 295000 |
| 2024-06-25 | 120.63 | $117.97 | 206100 |
| 2024-06-24 | 121.08 | $116.86 | 191700 |
| 2024-06-21 | 121.45 | $117.53 | 407000 |
| 2024-06-20 | 121.53 | $117.86 | 247900 |
| 2024-06-18 | 121.61 | $116.49 | 293100 |
| 2024-06-17 | 121.70 | $115.52 | 186900 |
| 2024-06-14 | 121.71 | $116.22 | 240700 |
| 2024-06-13 | 121.79 | $118.22 | 223500 |
| 2024-06-12 | 121.77 | $122.94 | 163300 |
| 2024-06-11 | 121.40 | $121.73 | 141000 |
| 2024-06-10 | 121.05 | $120.57 | 197700 |
| 2024-06-07 | 120.77 | $118.57 | 270000 |
| 2024-06-06 | 120.64 | $121.00 | 164400 |
| 2024-06-05 | 120.41 | $123.40 | 152800 |
| 2024-06-04 | 120.12 | $120.79 | 166700 |
| 2024-06-03 | 119.97 | $123.43 | 195300 |
| 2024-05-31 | 119.58 | $125.49 | 532500 |
| 2024-05-30 | 119.07 | $124.00 | 268700 |
| 2024-05-29 | 118.50 | $123.97 | 337100 |
| 2024-05-28 | 117.89 | $130.00 | 440900 |
| 2024-05-24 | 117.10 | $126.95 | 486900 |
| 2024-05-23 | 116.48 | $124.22 | 444500 |
| 2024-05-22 | 115.93 | $119.21 | 308000 |
| 2024-05-21 | 115.64 | $119.39 | 147000 |
| 2024-05-20 | 115.35 | $118.47 | 271900 |
| 2024-05-17 | 115.00 | $115.60 | 253500 |
| 2024-05-16 | 114.72 | $117.75 | 168500 |
| 2024-05-15 | 114.32 | $117.99 | 772300 |
| 2024-05-14 | 113.93 | $115.47 | 222800 |
| 2024-05-13 | 113.67 | $114.74 | 139900 |
| 2024-05-10 | 113.44 | $115.00 | 414000 |
| 2024-05-09 | 113.22 | $115.84 | 184600 |
| 2024-05-08 | 113.14 | $116.50 | 114200 |
| 2024-05-07 | 113.07 | $117.52 | 111600 |
| 2024-05-06 | 113.02 | $117.81 | 97800 |
| 2024-05-03 | 112.95 | $115.67 | 216400 |
| 2024-05-02 | 112.81 | $115.33 | 145100 |
| 2024-05-01 | 112.59 | $112.54 | 193300 |
| 2024-04-30 | 112.62 | $111.72 | 143100 |
| 2024-04-29 | 112.56 | $114.22 | 127700 |
| 2024-04-26 | 112.42 | $114.53 | 160600 |
| 2024-04-25 | 112.33 | $113.38 | 180100 |
| 2024-04-24 | 112.20 | $113.34 | 148400 |
| 2024-04-23 | 112.04 | $113.49 | 168700 |
| 2024-04-22 | 111.73 | $111.48 | 205000 |
| 2024-04-19 | 111.54 | $110.08 | 241500 |
| 2024-04-18 | 111.49 | $109.65 | 231100 |
| 2024-04-17 | 111.40 | $110.24 | 175400 |
| 2024-04-16 | 111.19 | $110.32 | 152500 |
| 2024-04-15 | 110.96 | $110.19 | 134000 |
| 2024-04-12 | 110.76 | $110.53 | 157600 |
| 2024-04-11 | 110.55 | $114.22 | 271900 |
| 2024-04-10 | 110.22 | $115.17 | 249800 |
| 2024-04-09 | 109.88 | $116.52 | 177900 |
| 2024-04-08 | 109.47 | $116.43 | 288300 |
| 2024-04-05 | 109.05 | $112.77 | 181000 |
| 2024-04-04 | 108.85 | $110.94 | 264100 |
| 2024-04-03 | 108.66 | $113.20 | 378300 |
| 2024-04-02 | 108.39 | $110.59 | 197000 |
| 2024-04-01 | 108.49 | $111.29 | 213000 |
| 2024-03-28 | 108.66 | $112.76 | 346300 |
| 2024-03-27 | 108.77 | $110.87 | 209600 |
| 2024-03-26 | 108.95 | $110.05 | 312400 |
| 2024-03-25 | 109.29 | $107.22 | 151600 |
| 2024-03-22 | 109.77 | $107.82 | 124600 |
| 2024-03-21 | 110.33 | $108.97 | 266300 |
| 2024-03-20 | 110.85 | $107.96 | 201400 |
| 2024-03-19 | 111.30 | $105.93 | 142500 |
| 2024-03-18 | 111.88 | $105.77 | 144800 |
| 2024-03-15 | 112.57 | $106.13 | 336000 |
| 2024-03-14 | 113.17 | $106.30 | 319800 |
| 2024-03-13 | 113.67 | $107.80 | 201700 |
| 2024-03-12 | 113.83 | $108.22 | 197800 |
| 2024-03-11 | 114.25 | $108.34 | 243100 |
| 2024-03-08 | 114.62 | $108.09 | 319900 |
| 2024-03-07 | 114.88 | $108.77 | 567900 |
| 2024-03-06 | 115.15 | $107.03 | 583100 |
| 2024-03-05 | 115.41 | $107.81 | 1.5M |
| 2024-03-04 | 115.97 | $112.70 | 316000 |
| 2024-03-01 | 116.32 | $114.74 | 184600 |
| 2024-02-29 | 116.51 | $114.85 | 454600 |
| 2024-02-28 | 116.57 | $114.44 | 242200 |
| 2024-02-27 | 116.74 | $116.95 | 441300 |
| 2024-02-26 | 116.80 | $116.72 | 260900 |
| 2024-02-23 | 116.74 | $119.05 | 143100 |
| 2024-02-22 | 116.58 | $119.44 | 178600 |
| 2024-02-21 | 116.33 | $116.91 | 210400 |
| 2024-02-20 | 116.33 | $117.61 | 220300 |
| 2024-02-16 | 116.44 | $119.44 | 249100 |
| 2024-02-15 | 116.40 | $118.28 | 304800 |
| 2024-02-14 | 116.25 | $116.26 | 275200 |
| 2024-02-13 | 116.14 | $110.87 | 302500 |
| 2024-02-12 | 116.27 | $116.62 | 258500 |
| 2024-02-09 | 116.07 | $115.88 | 339000 |
| 2024-02-08 | 115.79 | $113.18 | 278800 |
| 2024-02-07 | 115.69 | $114.12 | 291000 |
| 2024-02-06 | 115.43 | $112.29 | 546900 |
| 2024-02-05 | 115.33 | $119.05 | 172900 |
| 2024-02-02 | 114.77 | $119.76 | 176500 |
| 2024-02-01 | 114.17 | $118.50 | 131000 |
| 2024-01-31 | 113.66 | $115.94 | 158100 |
| 2024-01-30 | 113.45 | $117.90 | 90600 |
| 2024-01-29 | 113.23 | $118.12 | 115000 |
| 2024-01-26 | 113.08 | $115.60 | 110400 |
| 2024-01-25 | 113.08 | $115.76 | 225200 |
| 2024-01-24 | 113.03 | $114.50 | 555000 |
| 2024-01-23 | 112.92 | $116.88 | 293400 |
| 2024-01-22 | 112.62 | $119.83 | 242400 |
| 2024-01-19 | 112.11 | $118.71 | 205000 |
| 2024-01-18 | 111.75 | $115.30 | 157000 |
| 2024-01-17 | 111.48 | $114.06 | 153900 |
| 2024-01-16 | 111.23 | $113.46 | 162400 |
| 2024-01-12 | 111.03 | $112.53 | 261500 |
| 2024-01-11 | 110.78 | $110.36 | 185400 |
| 2024-01-10 | 110.52 | $111.14 | 131200 |
| 2024-01-09 | 110.21 | $108.95 | 118400 |
| 2024-01-08 | 109.94 | $110.25 | 129100 |
| 2024-01-05 | 109.51 | $107.81 | 136700 |
| 2024-01-04 | 109.22 | $107.77 | 120500 |
| 2024-01-03 | 108.81 | $108.24 | 216600 |
| 2024-01-02 | 108.39 | $111.79 | 168700 |
| 2023-12-29 | 107.73 | $113.44 | 102200 |
| 2023-12-28 | 106.95 | $115.19 | 120100 |
| 2023-12-27 | 106.06 | $115.70 | 152200 |
| 2023-12-26 | 105.00 | $114.70 | 101700 |
| 2023-12-22 | 104.03 | $112.20 | 147600 |
| 2023-12-21 | 103.17 | $111.02 | 227800 |
| 2023-12-20 | 102.32 | $109.50 | 234600 |
| 2023-12-19 | 101.51 | $111.49 | 184500 |
| 2023-12-18 | 100.62 | $110.05 | 163700 |
| 2023-12-15 | 99.77 | $108.99 | 598300 |
| 2023-12-14 | 98.94 | $109.40 | 589800 |
| 2023-12-13 | 98.16 | $107.62 | 327100 |
| 2023-12-12 | 97.38 | $105.05 | 195500 |
| 2023-12-11 | 96.62 | $104.98 | 139600 |
| 2023-12-08 | 95.88 | $103.69 | 106400 |
| 2023-12-07 | 95.17 | $101.58 | 227000 |
| 2023-12-06 | 94.61 | $102.05 | 229200 |
| 2023-12-05 | 93.89 | $99.59 | 144200 |
| 2023-12-04 | 93.38 | $99.78 | 252400 |
| 2023-12-01 | 92.98 | $98.66 | 268700 |
| 2023-11-30 | 92.46 | $97.85 | 372000 |
| 2023-11-29 | 91.83 | $97.34 | 254000 |
| 2023-11-28 | 91.16 | $94.46 | 113800 |
| 2023-11-27 | 90.62 | $95.39 | 140600 |
| 2023-11-24 | 89.89 | $94.90 | 36100 |
| 2023-11-22 | 89.21 | $93.99 | 70700 |
| 2023-11-21 | 88.52 | $93.31 | 128400 |
| 2023-11-20 | 87.94 | $93.73 | 156100 |
| 2023-11-17 | 87.30 | $93.09 | 184800 |
| 2023-11-16 | 86.64 | $92.31 | 194700 |
| 2023-11-15 | 86.10 | $93.83 | 197500 |
| 2023-11-14 | 85.56 | $92.08 | 233200 |
| 2023-11-13 | 85.26 | $89.70 | 110700 |
| 2023-11-10 | 85.10 | $90.30 | 190600 |
| 2023-11-09 | 84.88 | $89.54 | 217300 |
| 2023-11-08 | 84.75 | $90.37 | 169800 |
| 2023-11-07 | 84.66 | $87.54 | 281000 |
| 2023-11-06 | 84.66 | $89.36 | 356500 |
| 2023-11-03 | 84.60 | $91.94 | 305500 |
| 2023-11-02 | 84.45 | $88.10 | 288800 |
| 2023-11-01 | 84.47 | $85.22 | 157900 |
| 2023-10-31 | 84.61 | $84.12 | 146500 |
| 2023-10-30 | 84.78 | $83.63 | 169300 |
| 2023-10-27 | 85.06 | $80.76 | 107000 |
| 2023-10-26 | 85.54 | $81.25 | 122700 |
| 2023-10-25 | 86.02 | $80.15 | 98700 |
| 2023-10-24 | 86.51 | $81.76 | 149300 |
| 2023-10-23 | 86.93 | $80.91 | 177100 |
| 2023-10-20 | 87.41 | $79.83 | 167700 |
| 2023-10-19 | 87.88 | $81.68 | 114100 |
| 2023-10-18 | 88.29 | $83.04 | 149700 |
| 2023-10-17 | 88.71 | $85.97 | 195000 |
| 2023-10-16 | 88.95 | $86.62 | 175100 |
| 2023-10-13 | 89.19 | $85.86 | 133100 |
| 2023-10-12 | 89.50 | $86.98 | 138400 |
| 2023-10-11 | 89.71 | $88.53 | 136200 |
| 2023-10-10 | 89.87 | $87.58 | 160700 |
| 2023-10-09 | 90.08 | $88.04 | 127700 |
| 2023-10-06 | 90.22 | $89.05 | 212000 |
| 2023-10-05 | 90.32 | $88.41 | 205200 |
| 2023-10-04 | 90.47 | $87.98 | 218900 |
| 2023-10-03 | 90.64 | $87.61 | 220300 |
| 2023-10-02 | 90.88 | $89.20 | 118400 |
| 2023-09-29 | 91.07 | $90.44 | 203100 |
| 2023-09-28 | 91.19 | $90.70 | 242500 |
| 2023-09-27 | 91.29 | $90.02 | 285200 |
| 2023-09-26 | 91.43 | $90.17 | 144800 |
| 2023-09-25 | 91.49 | $90.57 | 131100 |
| 2023-09-22 | 91.46 | $89.24 | 122900 |
| 2023-09-21 | 91.49 | $89.75 | 142800 |
| 2023-09-20 | 91.57 | $91.38 | 153200 |
| 2023-09-19 | 91.51 | $90.95 | 91700 |
| 2023-09-18 | 91.54 | $91.43 | 82500 |
| 2023-09-15 | 91.55 | $91.94 | 350500 |
| 2023-09-14 | 91.49 | $91.17 | 140600 |
| 2023-09-13 | 91.54 | $91.86 | 133400 |
| 2023-09-12 | 91.54 | $91.74 | 127100 |
| 2023-09-11 | 91.61 | $90.87 | 143600 |
| 2023-09-08 | 91.71 | $91.04 | 148700 |
| 2023-09-07 | 91.81 | $91.27 | 240600 |
| 2023-09-06 | 91.82 | $91.35 | 135100 |
| 2023-09-05 | 91.85 | $92.43 | 155800 |
| 2023-09-01 | 91.87 | $93.16 | 179400 |
| 2023-08-31 | 91.79 | $92.79 | 218600 |
| 2023-08-30 | 91.74 | $92.58 | 148500 |
| 2023-08-29 | 91.64 | $93.00 | 144000 |
| 2023-08-28 | 91.40 | $91.34 | 144100 |
| 2023-08-25 | 91.26 | $89.89 | 115700 |
| 2023-08-24 | 91.10 | $89.82 | 165000 |
| 2023-08-23 | 90.97 | $91.30 | 173600 |
| 2023-08-22 | 90.84 | $90.36 | 152000 |
| 2023-08-21 | 90.72 | $91.44 | 157500 |
| 2023-08-18 | 90.51 | $91.69 | 170300 |
| 2023-08-17 | 90.25 | $90.63 | 106800 |
| 2023-08-16 | 90.07 | $92.15 | 284800 |
| 2023-08-15 | 89.81 | $91.86 | 348100 |
| 2023-08-14 | 89.52 | $93.20 | 282200 |
| 2023-08-11 | 89.16 | $92.84 | 239700 |
| 2023-08-10 | 88.73 | $93.05 | 424600 |
| 2023-08-09 | 88.31 | $91.47 | 125200 |
| 2023-08-08 | 87.85 | $91.94 | 231500 |
| 2023-08-07 | 87.30 | $92.98 | 212700 |
| 2023-08-04 | 86.57 | $91.52 | 306500 |
| 2023-08-03 | 85.91 | $91.78 | 213500 |
| 2023-08-02 | 85.22 | $90.56 | 331700 |
| 2023-08-01 | 84.64 | $88.21 | 254900 |
| 2023-07-31 | 84.22 | $88.43 | 280000 |
| 2023-07-28 | 83.79 | $86.71 | 265900 |
| 2023-07-27 | 83.44 | $87.36 | 182200 |
| 2023-07-26 | 82.96 | $88.63 | 156200 |
| 2023-07-25 | 82.41 | $88.00 | 197600 |
| 2023-07-24 | 81.81 | $87.28 | 114200 |
| 2023-07-21 | 81.23 | $86.44 | 118200 |
| 2023-07-20 | 80.76 | $86.95 | 120700 |
| 2023-07-19 | 80.31 | $87.02 | 212000 |
| 2023-07-18 | 79.83 | $86.11 | 368300 |
| 2023-07-17 | 79.42 | $85.94 | 196100 |
| 2023-07-14 | 79.06 | $84.15 | 109100 |
| 2023-07-13 | 78.70 | $84.69 | 101100 |
| 2023-07-12 | 78.28 | $82.30 | 126900 |
| 2023-07-11 | 77.93 | $80.85 | 167500 |
| 2023-07-10 | 77.66 | $78.56 | 101800 |
| 2023-07-07 | 77.56 | $78.22 | 157600 |
| 2023-07-06 | 77.46 | $78.05 | 114400 |
| 2023-07-05 | 77.28 | $78.83 | 110600 |
| 2023-07-03 | 76.90 | $79.81 | 78700 |
| 2023-06-30 | 76.50 | $79.98 | 126600 |
| 2023-06-29 | 75.99 | $79.67 | 170700 |
| 2023-06-28 | 75.41 | $77.75 | 165300 |
| 2023-06-27 | 74.87 | $77.50 | 198100 |
| 2023-06-26 | 74.30 | $76.07 | 163500 |
| 2023-06-23 | 73.79 | $75.61 | 726500 |
| 2023-06-22 | 73.34 | $77.20 | 249400 |
| 2023-06-21 | 72.88 | $77.79 | 218700 |
| 2023-06-20 | 72.44 | $77.53 | 133200 |
| 2023-06-16 | 71.93 | $77.87 | 248300 |
| 2023-06-15 | 71.40 | $78.77 | 180600 |
| 2023-06-14 | 70.78 | $76.85 | 273400 |
| 2023-06-13 | 70.17 | $76.36 | 268400 |
| 2023-06-12 | 69.64 | $75.36 | 237400 |
| 2023-06-09 | 69.08 | $75.45 | 160700 |
| 2023-06-08 | 68.54 | $76.45 | 286300 |
| 2023-06-07 | 68.04 | $76.31 | 321500 |
| 2023-06-06 | 67.56 | $74.51 | 236700 |
| 2023-06-05 | 67.16 | $71.15 | 146200 |
| 2023-06-02 | 66.97 | $71.76 | 245700 |
| 2023-06-01 | 66.70 | $69.90 | 297000 |
| 2023-05-31 | 66.71 | $67.91 | 424100 |
| 2023-05-30 | 66.87 | $67.09 | 185200 |
| 2023-05-26 | 67.14 | $66.15 | 205000 |
| 2023-05-25 | 67.52 | $65.87 | 306900 |
| 2023-05-24 | 67.87 | $66.61 | 249500 |
| 2023-05-23 | 68.13 | $67.85 | 245900 |
| 2023-05-22 | 68.39 | $68.97 | 270200 |
| 2023-05-19 | 68.64 | $67.31 | 185200 |
| 2023-05-18 | 68.96 | $67.42 | 297500 |
| 2023-05-17 | 69.25 | $66.41 | 298600 |
| 2023-05-16 | 69.65 | $64.48 | 140100 |
| 2023-05-15 | 70.12 | $65.81 | 190700 |
| 2023-05-12 | 70.44 | $64.19 | 105900 |
| 2023-05-11 | 70.83 | $64.60 | 142700 |
| 2023-05-10 | 71.22 | $66.40 | 113600 |
| 2023-05-09 | 71.49 | $66.71 | 67600 |
| 2023-05-08 | 71.74 | $66.60 | 186400 |
| 2023-05-05 | 71.94 | $67.30 | 206300 |
| 2023-05-04 | 72.12 | $66.50 | 260700 |
| 2023-05-03 | 72.33 | $70.02 | 123900 |
| 2023-05-02 | 72.36 | $71.18 | 121400 |
| 2023-05-01 | 72.41 | $72.50 | 122900 |
| 2023-04-28 | 72.49 | $73.68 | 194500 |
| 2023-04-27 | 72.37 | $72.77 | 161300 |
| 2023-04-26 | 72.31 | $71.92 | 161700 |
| 2023-04-25 | 72.30 | $73.08 | 176800 |
| 2023-04-24 | 72.23 | $73.83 | 102700 |
| 2023-04-21 | 72.10 | $73.85 | 202400 |
| 2023-04-20 | 71.96 | $73.12 | 200400 |
| 2023-04-19 | 71.80 | $74.44 | 189300 |
| 2023-04-18 | 71.64 | $73.93 | 270600 |
| 2023-04-17 | 71.40 | $72.18 | 133000 |
| 2023-04-14 | 71.24 | $71.95 | 133100 |
| 2023-04-13 | 71.08 | $72.49 | 153100 |
| 2023-04-12 | 70.79 | $71.76 | 129100 |
| 2023-04-11 | 70.49 | $71.66 | 171300 |
| 2023-04-10 | 70.14 | $70.58 | 262000 |
| 2023-04-06 | 69.89 | $70.87 | 139700 |
| 2023-04-05 | 70.01 | $70.73 | 212700 |
| 2023-04-04 | 70.34 | $70.65 | 184000 |
| 2023-04-03 | 70.61 | $72.28 | 237200 |
| 2023-03-31 | 70.89 | $73.98 | 221200 |
| 2023-03-30 | 71.07 | $71.35 | 149900 |
| 2023-03-29 | 71.37 | $71.53 | 97900 |
| 2023-03-28 | 71.67 | $71.69 | 88700 |
| 2023-03-27 | 71.98 | $71.79 | 110500 |
| 2023-03-24 | 72.29 | $71.14 | 147200 |
| 2023-03-23 | 72.61 | $71.17 | 219300 |
| 2023-03-22 | 72.96 | $69.87 | 198600 |
| 2023-03-21 | 73.34 | $71.27 | 121400 |
| 2023-03-20 | 73.73 | $69.13 | 212400 |
| 2023-03-17 | 74.32 | $68.86 | 531400 |
| 2023-03-16 | 74.90 | $68.81 | 268600 |
| 2023-03-15 | 75.50 | $66.75 | 408100 |
| 2023-03-14 | 76.15 | $65.63 | 556300 |
| 2023-03-13 | 76.83 | $64.76 | 550300 |
| 2023-03-10 | 77.45 | $65.44 | 875200 |
| 2023-03-09 | 77.97 | $73.29 | 188400 |
| 2023-03-08 | 78.21 | $77.50 | 220700 |
| 2023-03-07 | 78.21 | $75.96 | 356300 |
| 2023-03-06 | 78.34 | $77.94 | 143800 |
| 2023-03-03 | 78.44 | $77.54 | 107600 |
| 2023-03-02 | 78.54 | $77.29 | 82100 |
| 2023-03-01 | 78.61 | $77.64 | 130100 |
| 2023-02-28 | 78.62 | $77.80 | 160900 |
| 2023-02-27 | 78.57 | $78.00 | 104800 |
| 2023-02-24 | 78.53 | $77.49 | 85800 |
| 2023-02-23 | 78.46 | $78.14 | 92900 |
| 2023-02-22 | 78.29 | $77.59 | 180400 |
| 2023-02-21 | 78.17 | $78.95 | 293000 |
| 2023-02-17 | 77.97 | $80.95 | 128700 |
| 2023-02-16 | 77.60 | $80.52 | 150600 |
| 2023-02-15 | 77.16 | $80.75 | 121100 |
| 2023-02-14 | 76.75 | $79.78 | 136100 |
| 2023-02-13 | 76.41 | $79.17 | 156700 |
| 2023-02-10 | 76.12 | $77.21 | 190600 |
| 2023-02-09 | 75.88 | $75.91 | 173700 |
| 2023-02-08 | 75.62 | $78.12 | 231400 |
| 2023-02-07 | 75.14 | $77.46 | 407000 |
| 2023-02-06 | 74.61 | $78.61 | 333500 |
| 2023-02-03 | 73.96 | $79.87 | 157100 |
| 2023-02-02 | 73.18 | $79.55 | 145200 |
| 2023-02-01 | 72.49 | $78.62 | 146000 |
| 2023-01-31 | 71.80 | $77.86 | 178700 |
| 2023-01-30 | 71.10 | $76.90 | 123000 |
| 2023-01-27 | 70.48 | $77.19 | 154300 |
| 2023-01-26 | 69.80 | $75.95 | 220600 |
| 2023-01-25 | 69.25 | $74.86 | 166800 |
| 2023-01-24 | 68.78 | $75.07 | 140500 |
| 2023-01-23 | 68.32 | $75.00 | 188400 |
| 2023-01-20 | 67.95 | $73.58 | 205800 |
| 2023-01-19 | 67.60 | $71.79 | 149600 |
| 2023-01-18 | 67.29 | $72.42 | 117200 |
| 2023-01-17 | 67.04 | $73.13 | 174900 |
| 2023-01-13 | 66.87 | $73.36 | 138900 |
| 2023-01-12 | 66.79 | $72.38 | 172800 |
| 2023-01-11 | 66.82 | $70.69 | 149000 |
| 2023-01-10 | 66.84 | $68.52 | 117800 |
| 2023-01-09 | 66.91 | $66.89 | 174800 |
| 2023-01-06 | 67.07 | $65.60 | 111600 |
| 2023-01-05 | 67.24 | $64.25 | 117800 |
| 2023-01-04 | 67.49 | $65.68 | 236400 |
| 2023-01-03 | 67.74 | $64.94 | 227700 |
| 2022-12-30 | 68.14 | $63.88 | 182400 |
| 2022-12-29 | 68.59 | $64.32 | 206100 |
| 2022-12-28 | 69.06 | $63.62 | 155600 |
| 2022-12-27 | 69.52 | $64.95 | 121100 |
| 2022-12-23 | 69.93 | $65.54 | 156000 |
| 2022-12-22 | 70.38 | $65.77 | 125300 |
| 2022-12-21 | 70.80 | $67.59 | 181100 |
| 2022-12-20 | 71.16 | $66.64 | 150500 |
| 2022-12-19 | 71.52 | $65.66 | 178000 |
| 2022-12-16 | 71.92 | $67.31 | 427800 |
| 2022-12-15 | 72.20 | $69.83 | 216500 |
| 2022-12-14 | 72.43 | $71.80 | 207900 |
| 2022-12-13 | 72.53 | $72.82 | 215600 |
| 2022-12-12 | 72.52 | $71.26 | 171500 |
| 2022-12-09 | 72.76 | $69.90 | 142200 |
| 2022-12-08 | 72.90 | $70.06 | 159100 |
| 2022-12-07 | 72.71 | $68.95 | 178100 |
| 2022-12-06 | 72.65 | $69.37 | 160300 |
| 2022-12-05 | 72.53 | $70.63 | 146100 |
| 2022-12-02 | 72.26 | $72.83 | 160200 |
| 2022-12-01 | 71.78 | $72.87 | 239300 |
| 2022-11-30 | 71.33 | $73.88 | 435100 |
| 2022-11-29 | 70.74 | $72.71 | 110300 |
| 2022-11-28 | 70.09 | $73.25 | 136100 |
| 2022-11-25 | 69.48 | $74.42 | 99800 |
| 2022-11-23 | 68.71 | $74.31 | 100800 |
| 2022-11-22 | 67.93 | $74.77 | 263300 |
| 2022-11-21 | 67.19 | $73.69 | 199600 |
| 2022-11-18 | 66.42 | $73.65 | 170800 |
| 2022-11-17 | 65.69 | $73.02 | 158300 |
| 2022-11-16 | 64.90 | $74.32 | 207000 |
| 2022-11-15 | 64.15 | $73.90 | 191800 |
| 2022-11-14 | 63.51 | $72.57 | 253000 |
| 2022-11-11 | 62.91 | $76.12 | 265600 |
| 2022-11-10 | 61.99 | $72.70 | 235900 |
| 2022-11-09 | 61.36 | $66.29 | 206200 |
| 2022-11-08 | 60.97 | $67.72 | 266200 |
| 2022-11-07 | 60.52 | $66.90 | 159600 |
| 2022-11-04 | 60.17 | $65.29 | 327900 |
| 2022-11-03 | 59.92 | $63.19 | 286600 |
| 2022-11-02 | 59.96 | $63.91 | 631900 |
| 2022-11-01 | 60.01 | $62.00 | 573000 |
| 2022-10-31 | 60.18 | $59.82 | 205500 |
| 2022-10-28 | 60.31 | $61.00 | 205800 |
| 2022-10-27 | 60.24 | $59.00 | 184700 |
| 2022-10-26 | 60.37 | $58.81 | 294900 |
| 2022-10-25 | 60.56 | $59.83 | 269900 |
| 2022-10-24 | 60.68 | $58.27 | 645900 |
| 2022-10-21 | 60.94 | $59.09 | 203600 |
| 2022-10-20 | 61.21 | $57.33 | 178600 |
| 2022-10-19 | 61.62 | $59.19 | 229300 |
| 2022-10-18 | 62.10 | $61.21 | 141500 |
| 2022-10-17 | 62.52 | $60.44 | 97600 |
| 2022-10-14 | 63.06 | $57.87 | 133500 |
| 2022-10-13 | 63.65 | $60.12 | 125100 |
| 2022-10-12 | 64.13 | $58.48 | 128100 |
| 2022-10-11 | 64.74 | $58.67 | 190500 |
| 2022-10-10 | 65.34 | $59.86 | 119200 |
| 2022-10-07 | 66.04 | $60.37 | 148600 |
| 2022-10-06 | 66.65 | $63.86 | 114500 |
| 2022-10-05 | 67.01 | $64.92 | 123700 |
| 2022-10-04 | 67.26 | $65.51 | 151200 |
| 2022-10-03 | 67.45 | $62.44 | 202800 |
| 2022-09-30 | 67.68 | $59.61 | 271100 |
| 2022-09-29 | 68.12 | $61.59 | 160500 |
| 2022-09-28 | 68.52 | $62.44 | 270100 |
| 2022-09-27 | 68.87 | $62.24 | 217800 |
| 2022-09-26 | 69.22 | $63.48 | 172400 |
| 2022-09-23 | 69.55 | $64.48 | 171800 |
| 2022-09-22 | 70.07 | $65.70 | 190200 |
| 2022-09-21 | 70.47 | $68.72 | 133600 |
| 2022-09-20 | 70.73 | $69.61 | 124400 |
| 2022-09-19 | 70.95 | $71.26 | 121900 |
| 2022-09-16 | 71.17 | $69.64 | 256100 |
| 2022-09-15 | 71.57 | $69.67 | 175100 |
| 2022-09-14 | 71.97 | $70.76 | 151400 |
| 2022-09-13 | 72.35 | $70.64 | 196100 |
| 2022-09-12 | 72.77 | $73.87 | 232200 |
| 2022-09-09 | 72.95 | $72.61 | 142500 |
| 2022-09-08 | 73.11 | $71.07 | 178800 |
| 2022-09-07 | 73.29 | $69.81 | 152700 |
| 2022-09-06 | 73.40 | $69.41 | 241700 |
| 2022-09-02 | 73.60 | $67.08 | 104300 |
| 2022-09-01 | 73.91 | $68.32 | 161600 |
| 2022-08-31 | 74.22 | $69.58 | 131500 |
| 2022-08-30 | 74.43 | $69.54 | 121500 |
| 2022-08-29 | 74.57 | $69.05 | 128100 |
| 2022-08-26 | 74.90 | $70.19 | 108100 |
| 2022-08-25 | 75.17 | $74.94 | 122300 |
| 2022-08-24 | 75.19 | $73.72 | 89400 |
| 2022-08-23 | 75.13 | $73.73 | 144900 |
| 2022-08-22 | 74.98 | $74.08 | 96500 |
| 2022-08-19 | 74.91 | $75.74 | 141200 |
| 2022-08-18 | 74.71 | $77.52 | 217000 |
| 2022-08-17 | 74.43 | $77.82 | 131500 |
| 2022-08-16 | 74.02 | $78.22 | 143400 |
| 2022-08-15 | 73.54 | $79.01 | 175500 |
| 2022-08-12 | 72.91 | $77.63 | 156700 |
| 2022-08-11 | 72.33 | $75.76 | 185700 |
| 2022-08-10 | 71.77 | $74.65 | 144600 |
| 2022-08-09 | 71.30 | $71.96 | 144900 |
| 2022-08-08 | 71.05 | $73.46 | 132800 |
| 2022-08-05 | 70.76 | $73.35 | 98400 |
| 2022-08-04 | 70.60 | $74.51 | 187100 |
| 2022-08-03 | 70.42 | $73.63 | 170600 |
| 2022-08-02 | 70.21 | $72.52 | 291800 |
| 2022-08-01 | 70.09 | $75.52 | 275600 |
| 2022-07-29 | 69.72 | $75.57 | 143900 |
| 2022-07-28 | 69.30 | $75.37 | 267000 |
| 2022-07-27 | 68.89 | $72.54 | 150600 |
| 2022-07-26 | 68.71 | $70.83 | 181400 |
| 2022-07-25 | 68.67 | $72.52 | 281800 |
| 2022-07-22 | 68.58 | $71.83 | 197400 |
| 2022-07-21 | 68.40 | $71.89 | 205400 |
| 2022-07-20 | 68.09 | $69.69 | 243000 |
| 2022-07-19 | 67.89 | $68.49 | 160000 |
| 2022-07-18 | 67.67 | $66.46 | 261900 |
| 2022-07-15 | 67.50 | $66.10 | 288200 |
| 2022-07-14 | 67.41 | $64.60 | 237800 |
| 2022-07-13 | 67.28 | $65.18 | 145800 |
| 2022-07-12 | 67.22 | $66.96 | 138100 |
| 2022-07-11 | 67.22 | $67.57 | 193400 |
| 2022-07-08 | 67.29 | $70.15 | 223400 |
| 2022-07-07 | 67.25 | $70.97 | 173900 |
| 2022-07-06 | 67.20 | $69.39 | 123000 |
| 2022-07-05 | 67.25 | $70.26 | 181600 |
| 2022-07-01 | 67.18 | $68.06 | 139400 |
| 2022-06-30 | 67.27 | $67.18 | 182600 |
| 2022-06-29 | 67.31 | $67.08 | 227100 |
| 2022-06-28 | 67.44 | $69.03 | 142800 |
| 2022-06-27 | 67.50 | $70.00 | 126900 |
| 2022-06-24 | 67.46 | $70.69 | 296000 |
| 2022-06-23 | 67.27 | $68.27 | 173100 |
| 2022-06-22 | 67.10 | $65.75 | 145100 |
| 2022-06-21 | 67.06 | $65.66 | 197000 |
| 2022-06-17 | 67.00 | $63.95 | 313400 |
| 2022-06-16 | 67.02 | $63.05 | 259200 |
| 2022-06-15 | 67.07 | $64.35 | 260600 |
| 2022-06-14 | 67.17 | $62.00 | 451900 |
| 2022-06-13 | 67.28 | $64.10 | 186400 |
| 2022-06-10 | 67.33 | $66.92 | 200700 |
| 2022-06-09 | 67.16 | $68.95 | 450900 |
| 2022-06-08 | 66.88 | $69.40 | 170400 |
| 2022-06-07 | 66.66 | $69.96 | 132200 |
| 2022-06-06 | 66.41 | $70.39 | 143800 |
| 2022-06-03 | 66.26 | $68.79 | 232200 |
| 2022-06-02 | 66.30 | $69.86 | 253200 |
| 2022-06-01 | 66.44 | $68.06 | 249000 |
| 2022-05-31 | 66.56 | $69.55 | 292000 |
| 2022-05-27 | 66.63 | $70.25 | 370600 |
| 2022-05-26 | 66.55 | $69.20 | 303100 |
| 2022-05-25 | 66.65 | $66.87 | 438200 |
| 2022-05-24 | 66.82 | $64.97 | 224500 |
| 2022-05-23 | 67.05 | $64.94 | 291800 |
| 2022-05-20 | 67.43 | $64.50 | 246700 |
| 2022-05-19 | 67.72 | $64.35 | 193100 |
| 2022-05-18 | 68.06 | $64.04 | 164700 |
| 2022-05-17 | 68.59 | $66.32 | 306100 |
| 2022-05-16 | 68.99 | $64.13 | 173700 |
| 2022-05-13 | 69.34 | $65.15 | 289500 |
| 2022-05-12 | 69.76 | $63.59 | 232700 |
| 2022-05-11 | 70.25 | $63.25 | 190000 |
| 2022-05-10 | 70.72 | $65.01 | 308400 |
| 2022-05-09 | 71.06 | $64.98 | 230200 |
| 2022-05-06 | 71.43 | $67.40 | 215100 |
| 2022-05-05 | 71.73 | $69.58 | 181300 |
| 2022-05-04 | 71.93 | $72.74 | 168000 |
| 2022-05-03 | 72.09 | $70.47 | 151600 |
| 2022-05-02 | 72.45 | $70.94 | 177700 |
| 2022-04-29 | 72.82 | $68.58 | 207600 |
| 2022-04-28 | 73.25 | $71.11 | 236600 |
| 2022-04-27 | 73.59 | $70.26 | 336500 |
| 2022-04-26 | 74.03 | $69.65 | 236600 |
| 2022-04-25 | 74.33 | $72.47 | 202800 |
| 2022-04-22 | 74.53 | $70.37 | 155300 |
| 2022-04-21 | 74.90 | $71.14 | 169700 |
| 2022-04-20 | 75.21 | $74.68 | 142900 |
| 2022-04-19 | 75.44 | $74.20 | 143700 |
| 2022-04-18 | 75.62 | $71.20 | 213600 |
| 2022-04-14 | 76.05 | $73.48 | 207300 |
| 2022-04-13 | 76.35 | $73.58 | 134600 |
| 2022-04-12 | 76.60 | $72.51 | 240300 |
| 2022-04-11 | 76.69 | $71.80 | 188100 |
| 2022-04-08 | 76.77 | $72.37 | 145900 |
| 2022-04-07 | 76.94 | $73.40 | 207900 |
| 2022-04-06 | 77.07 | $73.56 | 203100 |
| 2022-04-05 | 77.24 | $76.10 | 178400 |
| 2022-04-04 | 77.12 | $77.64 | 216100 |
| 2022-04-01 | 76.88 | $78.20 | 135200 |
| 2022-03-31 | 76.87 | $77.29 | 258300 |
| 2022-03-30 | 76.93 | $77.84 | 170100 |
| 2022-03-29 | 77.01 | $79.16 | 220900 |
| 2022-03-28 | 76.85 | $75.63 | 301800 |
| 2022-03-25 | 76.97 | $76.43 | 152900 |
| 2022-03-24 | 77.09 | $77.79 | 146700 |
| 2022-03-23 | 77.09 | $77.25 | 203200 |
| 2022-03-22 | 76.96 | $79.31 | 159300 |
| 2022-03-21 | 76.77 | $77.84 | 213100 |
| 2022-03-18 | 76.73 | $79.89 | 279400 |
| 2022-03-17 | 76.59 | $79.44 | 143800 |
| 2022-03-16 | 76.63 | $78.45 | 255700 |
| 2022-03-15 | 76.73 | $74.33 | 306500 |
| 2022-03-14 | 76.91 | $73.40 | 216600 |
| 2022-03-11 | 77.24 | $75.78 | 250500 |
| 2022-03-10 | 77.52 | $76.00 | 173300 |
| 2022-03-09 | 77.95 | $77.07 | 153600 |
| 2022-03-08 | 78.30 | $73.68 | 256200 |
| 2022-03-07 | 78.81 | $72.86 | 370100 |
| 2022-03-04 | 79.43 | $77.91 | 276300 |
| 2022-03-03 | 79.80 | $78.51 | 275000 |
| 2022-03-02 | 80.35 | $79.49 | 218200 |
| 2022-03-01 | 80.92 | $75.91 | 254400 |
| 2022-02-28 | 81.65 | $78.10 | 247100 |
| 2022-02-25 | 82.02 | $78.87 | 207700 |
| 2022-02-24 | 82.17 | $77.72 | 329700 |
| 2022-02-23 | 82.38 | $74.71 | 221400 |
| 2022-02-22 | 82.74 | $75.51 | 204000 |
| 2022-02-18 | 83.21 | $76.98 | 133100 |
| 2022-02-17 | 83.60 | $77.08 | 170800 |
| 2022-02-16 | 84.17 | $80.24 | 210200 |
| 2022-02-15 | 84.69 | $80.36 | 636300 |
| 2022-02-14 | 85.23 | $78.00 | 308100 |
| 2022-02-11 | 86.06 | $79.97 | 225300 |
| 2022-02-10 | 87.04 | $81.41 | 196200 |
| 2022-02-09 | 87.87 | $84.66 | 301600 |
| 2022-02-08 | 88.62 | $83.99 | 236300 |
| 2022-02-07 | 89.32 | $83.88 | 234400 |
| 2022-02-04 | 90.08 | $85.24 | 445200 |
| 2022-02-03 | 90.76 | $85.33 | 470900 |
| 2022-02-02 | 91.42 | $89.50 | 531800 |
| 2022-02-01 | 92.18 | $91.01 | 298400 |
| 2022-01-31 | 92.76 | $90.46 | 380200 |
| 2022-01-28 | 93.42 | $85.42 | 241400 |
| 2022-01-27 | 94.37 | $81.89 | 295200 |
| 2022-01-26 | 95.48 | $82.01 | 302800 |
| 2022-01-25 | 96.68 | $81.93 | 342900 |
| 2022-01-24 | 97.87 | $84.75 | 487900 |
| 2022-01-21 | 98.82 | $84.93 | 258600 |
| 2022-01-20 | 99.62 | $88.47 | 245000 |
| 2022-01-19 | 100.02 | $90.60 | 125100 |
| 2022-01-18 | 100.25 | $91.08 | 208600 |
| 2022-01-14 | 100.66 | $94.76 | 247900 |
| 2022-01-13 | 101.01 | $99.42 | 183600 |
| 2022-01-12 | 101.15 | $98.00 | 133400 |
| 2022-01-11 | 101.42 | $99.80 | 98500 |
| 2022-01-10 | 101.63 | $97.95 | 149300 |
| 2022-01-07 | 101.95 | $99.00 | 118900 |
| 2022-01-06 | 102.27 | $98.80 | 173200 |
| 2022-01-05 | 102.74 | $98.66 | 118100 |
| 2022-01-04 | 103.30 | $104.61 | 201700 |
| 2022-01-03 | 103.43 | $102.67 | 107100 |
| 2021-12-31 | 103.60 | $103.62 | 137400 |
| 2021-12-30 | 103.80 | $104.45 | 85900 |
| 2021-12-29 | 103.74 | $104.08 | 72100 |
| 2021-12-28 | 103.83 | $105.92 | 97500 |
| 2021-12-27 | 103.89 | $105.90 | 122500 |
| 2021-12-23 | 103.90 | $103.73 | 120300 |
| 2021-12-22 | 104.28 | $100.92 | 198600 |
| 2021-12-21 | 104.79 | $96.42 | 371400 |
| 2021-12-20 | 105.54 | $95.16 | 282400 |
| 2021-12-17 | 106.45 | $99.38 | 324200 |
| 2021-12-16 | 107.06 | $101.74 | 215700 |
| 2021-12-15 | 107.56 | $102.28 | 194400 |
| 2021-12-14 | 108.04 | $103.26 | 243400 |
| 2021-12-13 | 108.48 | $103.98 | 169500 |
| 2021-12-10 | 108.75 | $104.41 | 137800 |
| 2021-12-09 | 108.97 | $105.49 | 112300 |
| 2021-12-08 | 109.07 | $108.20 | 159600 |
| 2021-12-07 | 109.14 | $109.81 | 257600 |
| 2021-12-06 | 109.22 | $107.19 | 98300 |
| 2021-12-03 | 109.50 | $106.09 | 107000 |
| 2021-12-02 | 109.84 | $107.50 | 100800 |
| 2021-12-01 | 110.07 | $103.42 | 226800 |
| 2021-11-30 | 110.40 | $105.77 | 161600 |
| 2021-11-29 | 110.47 | $107.09 | 170700 |
| 2021-11-26 | 110.34 | $106.18 | 90400 |
| 2021-11-24 | 110.13 | $111.39 | 126700 |
| 2021-11-23 | 109.56 | $110.99 | 108300 |
| 2021-11-22 | 109.22 | $111.38 | 175600 |
| 2021-11-19 | 108.70 | $113.49 | 254700 |
| 2021-11-18 | 107.98 | $111.51 | 111100 |
| 2021-11-17 | 107.28 | $111.79 | 92300 |
| 2021-11-16 | 106.48 | $111.83 | 262000 |
| 2021-11-15 | 105.62 | $112.00 | 287300 |
| 2021-11-12 | 104.65 | $109.53 | 179400 |
| 2021-11-11 | 103.74 | $108.84 | 132200 |
| 2021-11-10 | 102.82 | $107.41 | 158600 |
| 2021-11-09 | 101.90 | $109.53 | 254500 |
| 2021-11-08 | 100.80 | $111.44 | 170200 |
| 2021-11-05 | 99.69 | $112.81 | 172700 |
| 2021-11-04 | 98.56 | $112.82 | 150300 |
| 2021-11-03 | 97.40 | $112.13 | 170000 |
| 2021-11-02 | 96.31 | $109.99 | 273100 |
| 2021-11-01 | 95.28 | $107.20 | 199900 |
| 2021-10-29 | 94.29 | $104.51 | 205000 |
| 2021-10-28 | 93.34 | $101.93 | 181100 |
| 2021-10-27 | 92.49 | $99.98 | 216900 |
| 2021-10-26 | 91.85 | $104.18 | 270300 |
| 2021-10-25 | 91.05 | $101.10 | 218400 |
| 2021-10-22 | 90.49 | $99.00 | 131500 |
| 2021-10-21 | 89.97 | $97.51 | 385800 |
| 2021-10-20 | 89.52 | $95.82 | 137300 |
| 2021-10-19 | 89.08 | $94.60 | 154600 |
| 2021-10-18 | 88.70 | $92.71 | 140800 |
| 2021-10-15 | 88.32 | $91.19 | 158100 |
| 2021-10-14 | 88.17 | $90.47 | 109600 |
| 2021-10-13 | 87.91 | $89.15 | 114800 |
| 2021-10-12 | 87.73 | $87.52 | 95200 |
| 2021-10-11 | 87.64 | $89.13 | 80000 |
| 2021-10-08 | 87.58 | $90.31 | 77200 |
| 2021-10-07 | 87.43 | $89.65 | 303900 |
| 2021-10-06 | 87.22 | $90.32 | 175300 |
| 2021-10-05 | 86.94 | $89.32 | 163000 |
| 2021-10-04 | 86.82 | $87.30 | 449900 |
| 2021-10-01 | 86.74 | $85.63 | 134400 |
| 2021-09-30 | 86.81 | $84.82 | 163700 |
| 2021-09-29 | 86.82 | $87.24 | 164200 |
| 2021-09-28 | 86.76 | $88.19 | 207000 |
| 2021-09-27 | 86.79 | $90.01 | 129600 |
| 2021-09-24 | 86.81 | $88.50 | 118100 |
| 2021-09-23 | 86.81 | $88.52 | 250900 |
| 2021-09-22 | 86.84 | $86.97 | 258700 |
| 2021-09-21 | 86.97 | $87.11 | 192700 |
| 2021-09-20 | 87.07 | $85.05 | 235400 |
| 2021-09-17 | 87.25 | $88.26 | 484700 |
| 2021-09-16 | 87.24 | $85.13 | 117700 |
| 2021-09-15 | 87.41 | $85.61 | 156900 |
| 2021-09-14 | 87.59 | $85.68 | 212100 |
| 2021-09-13 | 87.83 | $87.93 | 177300 |
| 2021-09-10 | 87.96 | $87.45 | 358400 |
| 2021-09-09 | 88.10 | $85.26 | 311200 |
| 2021-09-08 | 88.39 | $84.75 | 504300 |
| 2021-09-07 | 88.77 | $87.00 | 138200 |
| 2021-09-03 | 89.05 | $85.63 | 132700 |
| 2021-09-02 | 89.39 | $87.01 | 174000 |
| 2021-09-01 | 89.54 | $85.16 | 168300 |
| 2021-08-31 | 89.56 | $86.07 | 263600 |
| 2021-08-30 | 89.61 | $88.66 | 177600 |
| 2021-08-27 | 89.83 | $90.42 | 111800 |
| 2021-08-26 | 89.96 | $88.50 | 58600 |
| 2021-08-25 | 90.19 | $89.13 | 83800 |
| 2021-08-24 | 90.34 | $89.56 | 66500 |
| 2021-08-23 | 90.41 | $89.05 | 53300 |
| 2021-08-20 | 90.61 | $88.70 | 114200 |
| 2021-08-19 | 90.84 | $88.00 | 166000 |
| 2021-08-18 | 91.07 | $88.70 | 97500 |
| 2021-08-17 | 91.26 | $89.15 | 74000 |
| 2021-08-16 | 91.40 | $90.37 | 88800 |
| 2021-08-13 | 91.38 | $90.64 | 50000 |
| 2021-08-12 | 91.44 | $90.22 | 135900 |
| 2021-08-11 | 91.51 | $91.08 | 135100 |
| 2021-08-10 | 91.55 | $92.30 | 127800 |
| 2021-08-09 | 91.57 | $92.72 | 246100 |
| 2021-08-06 | 91.62 | $92.30 | 258700 |
| 2021-08-05 | 91.59 | $90.00 | 450100 |
| 2021-08-04 | 91.61 | $85.70 | 304800 |
| 2021-08-03 | 91.96 | $87.09 | 304300 |
| 2021-08-02 | 92.24 | $93.06 | 273200 |
| 2021-07-30 | 92.22 | $93.00 | 109300 |
| 2021-07-29 | 92.20 | $92.94 | 152200 |
| 2021-07-28 | 92.11 | $92.25 | 181100 |
| 2021-07-27 | 92.01 | $90.85 | 100600 |
| 2021-07-26 | 91.79 | $93.15 | 107900 |
| 2021-07-23 | 91.65 | $93.25 | 113500 |
| 2021-07-22 | 91.55 | $92.63 | 161400 |
| 2021-07-21 | 91.47 | $92.46 | 114200 |
| 2021-07-20 | 91.36 | $92.08 | 126900 |
| 2021-07-19 | 91.29 | $89.80 | 68400 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
81.47
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
60.58
Average
107.78
Maximum
192.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 81.47 | $85.58 | 109250 |
| 2026-07-15 | 81.04 | $85.79 | 658495 |
| 2026-07-14 | 80.54 | $82.42 | 673400 |
| 2026-07-13 | 80.34 | $81.06 | 460021 |
| 2026-07-10 | 80.27 | $81.09 | 725445 |
| 2026-07-09 | 80.18 | $80.61 | 589519 |
| 2026-07-08 | 80.14 | $78.96 | 582900 |
| 2026-07-07 | 80.26 | $80.61 | 810700 |
| 2026-07-06 | 80.23 | $82.46 | 940451 |
| 2026-07-02 | 79.99 | $79.76 | 1.1M |
| 2026-07-01 | 80.01 | $78.66 | 881608 |
| 2026-06-30 | 80.16 | $78.83 | 918349 |
| 2026-06-29 | 80.30 | $75.00 | 1.0M |
| 2026-06-26 | 80.85 | $77.77 | 2.8M |
| 2026-06-25 | 81.18 | $76.22 | 1.0M |
| 2026-06-24 | 81.70 | $73.79 | 1.0M |
| 2026-06-23 | 82.53 | $75.63 | 863100 |
| 2026-06-22 | 83.26 | $79.51 | 983454 |
| 2026-06-18 | 83.66 | $82.22 | 1.3M |
| 2026-06-17 | 83.81 | $81.40 | 1.2M |
| 2026-06-16 | 84.06 | $87.22 | 893708 |
| 2026-06-15 | 83.73 | $81.99 | 933339 |
| 2026-06-12 | 83.91 | $80.10 | 911517 |
| 2026-06-11 | 84.31 | $78.74 | 788318 |
| 2026-06-10 | 84.90 | $78.09 | 948421 |
| 2026-06-09 | 85.62 | $80.00 | 1.4M |
| 2026-06-08 | 86.21 | $79.97 | 900716 |
| 2026-06-05 | 86.86 | $80.46 | 748400 |
| 2026-06-04 | 87.54 | $82.67 | 1.2M |
| 2026-06-03 | 88.05 | $80.83 | 1.8M |
| 2026-06-02 | 88.81 | $84.86 | 772100 |
| 2026-06-01 | 89.22 | $88.40 | 850264 |
| 2026-05-29 | 89.31 | $87.13 | 1.3M |
| 2026-05-28 | 89.54 | $86.15 | 1.8M |
| 2026-05-27 | 89.90 | $90.49 | 1.2M |
| 2026-05-26 | 89.84 | $90.36 | 1.1M |
| 2026-05-22 | 89.78 | $90.32 | 988500 |
| 2026-05-21 | 89.72 | $88.59 | 1.0M |
| 2026-05-20 | 89.84 | $85.11 | 617900 |
| 2026-05-19 | 90.34 | $84.11 | 555103 |
| 2026-05-18 | 91.00 | $86.75 | 633600 |
| 2026-05-15 | 91.44 | $85.16 | 599500 |
| 2026-05-14 | 92.11 | $87.61 | 676400 |
| 2026-05-13 | 92.58 | $86.74 | 587441 |
| 2026-05-12 | 93.19 | $87.12 | 693700 |
| 2026-05-11 | 93.83 | $88.56 | 714239 |
| 2026-05-08 | 94.39 | $89.00 | 766746 |
| 2026-05-07 | 94.95 | $88.96 | 1.1M |
| 2026-05-06 | 95.59 | $88.95 | 1.1M |
| 2026-05-05 | 96.28 | $92.41 | 1.1M |
| 2026-05-04 | 96.69 | $91.12 | 749127 |
| 2026-05-01 | 97.28 | $92.56 | 989000 |
| 2026-04-30 | 97.78 | $91.99 | 1.1M |
| 2026-04-29 | 98.38 | $88.62 | 1.4M |
| 2026-04-28 | 99.41 | $90.75 | 1.5M |
| 2026-04-27 | 100.32 | $89.46 | 2.6M |
| 2026-04-24 | 101.47 | $94.84 | 2.0M |
| 2026-04-23 | 102.16 | $103.16 | 450900 |
| 2026-04-22 | 102.06 | $105.99 | 433736 |
| 2026-04-21 | 101.65 | $106.13 | 397100 |
| 2026-04-20 | 101.17 | $106.83 | 837600 |
| 2026-04-17 | 100.58 | $106.78 | 606100 |
| 2026-04-16 | 99.93 | $104.17 | 724537 |
| 2026-04-15 | 99.48 | $105.12 | 576130 |
| 2026-04-14 | 98.89 | $101.56 | 822000 |
| 2026-04-13 | 98.60 | $99.07 | 1.6M |
| 2026-04-10 | 98.56 | $92.28 | 513743 |
| 2026-04-09 | 99.22 | $94.79 | 630200 |
| 2026-04-08 | 99.68 | $97.11 | 694143 |
| 2026-04-07 | 99.95 | $96.57 | 600427 |
| 2026-04-06 | 100.31 | $95.36 | 618825 |
| 2026-04-02 | 100.83 | $94.19 | 775832 |
| 2026-04-01 | 101.53 | $97.01 | 433760 |
| 2026-03-31 | 102.00 | $99.40 | 458100 |
| 2026-03-30 | 102.28 | $97.89 | 570700 |
| 2026-03-27 | 102.74 | $94.77 | 398600 |
| 2026-03-26 | 103.58 | $97.53 | 685142 |
| 2026-03-25 | 104.22 | $100.86 | 837400 |
| 2026-03-24 | 104.57 | $99.55 | 770200 |
| 2026-03-23 | 105.10 | $102.01 | 889728 |
| 2026-03-20 | 105.42 | $99.59 | 808207 |
| 2026-03-19 | 106.04 | $101.00 | 727600 |
| 2026-03-18 | 106.57 | $102.68 | 799063 |
| 2026-03-17 | 106.98 | $100.56 | 489519 |
| 2026-03-16 | 107.65 | $97.16 | 528700 |
| 2026-03-13 | 108.76 | $96.85 | 809900 |
| 2026-03-12 | 110.01 | $94.23 | 2.0M |
| 2026-03-11 | 111.67 | $98.19 | 1.2M |
| 2026-03-10 | 113.09 | $104.48 | 413012 |
| 2026-03-09 | 114.00 | $105.57 | 764268 |
| 2026-03-06 | 114.88 | $106.57 | 849400 |
| 2026-03-05 | 115.76 | $110.02 | 1.1M |
| 2026-03-04 | 116.36 | $107.40 | 534070 |
| 2026-03-03 | 117.31 | $107.37 | 1.2M |
| 2026-03-02 | 118.35 | $106.83 | 843300 |
| 2026-02-27 | 119.57 | $104.94 | 1.0M |
| 2026-02-26 | 121.11 | $108.11 | 950647 |
| 2026-02-25 | 122.47 | $106.23 | 1.4M |
| 2026-02-24 | 124.18 | $101.75 | 1.3M |
| 2026-02-23 | 126.55 | $101.13 | 1.3M |
| 2026-02-20 | 129.22 | $107.02 | 1.6M |
| 2026-02-19 | 131.56 | $113.00 | 1.4M |
| 2026-02-18 | 133.51 | $123.19 | 494331 |
| 2026-02-17 | 134.60 | $119.97 | 409531 |
| 2026-02-13 | 136.14 | $122.76 | 448200 |
| 2026-02-12 | 137.55 | $123.08 | 473200 |
| 2026-02-11 | 139.07 | $127.77 | 406500 |
| 2026-02-10 | 140.26 | $133.00 | 435100 |
| 2026-02-09 | 141.02 | $134.07 | 321154 |
| 2026-02-06 | 141.76 | $131.72 | 606500 |
| 2026-02-05 | 142.81 | $131.72 | 716600 |
| 2026-02-04 | 143.98 | $141.03 | 720829 |
| 2026-02-03 | 144.29 | $136.09 | 1.6M |
| 2026-02-02 | 145.15 | $141.38 | 518600 |
| 2026-01-30 | 145.55 | $141.24 | 506500 |
| 2026-01-29 | 146.00 | $142.42 | 474443 |
| 2026-01-28 | 146.38 | $148.64 | 266600 |
| 2026-01-27 | 146.14 | $147.36 | 304700 |
| 2026-01-26 | 146.01 | $148.17 | 427801 |
| 2026-01-23 | 145.79 | $149.45 | 378622 |
| 2026-01-22 | 145.40 | $152.10 | 354714 |
| 2026-01-21 | 144.70 | $152.92 | 469600 |
| 2026-01-20 | 143.83 | $149.32 | 610000 |
| 2026-01-16 | 143.25 | $152.79 | 562500 |
| 2026-01-15 | 142.25 | $153.84 | 396500 |
| 2026-01-14 | 141.03 | $148.21 | 422330 |
| 2026-01-13 | 140.27 | $146.01 | 388431 |
| 2026-01-12 | 139.67 | $150.95 | 534600 |
| 2026-01-09 | 138.48 | $148.25 | 420400 |
| 2026-01-08 | 137.45 | $146.70 | 409900 |
| 2026-01-07 | 136.48 | $145.00 | 421200 |
| 2026-01-06 | 135.58 | $146.83 | 705415 |
| 2026-01-05 | 134.40 | $144.70 | 940300 |
| 2026-01-02 | 133.32 | $136.66 | 354948 |
| 2025-12-31 | 132.96 | $134.31 | 309233 |
| 2025-12-30 | 132.82 | $135.83 | 388320 |
| 2025-12-29 | 132.50 | $137.35 | 375509 |
| 2025-12-26 | 131.99 | $138.47 | 426900 |
| 2025-12-24 | 131.31 | $138.64 | 231800 |
| 2025-12-23 | 130.54 | $138.45 | 372619 |
| 2025-12-22 | 129.71 | $138.49 | 545600 |
| 2025-12-19 | 128.78 | $134.43 | 1.5M |
| 2025-12-18 | 128.19 | $133.71 | 558500 |
| 2025-12-17 | 127.61 | $131.75 | 686409 |
| 2025-12-16 | 127.17 | $131.85 | 515800 |
| 2025-12-15 | 126.68 | $128.79 | 427004 |
| 2025-12-12 | 126.46 | $130.19 | 485843 |
| 2025-12-11 | 126.07 | $133.30 | 452300 |
| 2025-12-10 | 125.31 | $132.03 | 694049 |
| 2025-12-09 | 124.60 | $128.71 | 496200 |
| 2025-12-08 | 124.16 | $126.95 | 585933 |
| 2025-12-05 | 123.87 | $125.20 | 731313 |
| 2025-12-04 | 123.73 | $123.28 | 670037 |
| 2025-12-03 | 123.78 | $123.04 | 390500 |
| 2025-12-02 | 123.86 | $121.15 | 401500 |
| 2025-12-01 | 124.14 | $121.75 | 457726 |
| 2025-11-28 | 124.39 | $123.94 | 226700 |
| 2025-11-26 | 124.44 | $122.41 | 368433 |
| 2025-11-25 | 124.65 | $123.06 | 632410 |
| 2025-11-24 | 124.82 | $120.26 | 420745 |
| 2025-11-21 | 125.30 | $122.11 | 764300 |
| 2025-11-20 | 125.64 | $120.87 | 485983 |
| 2025-11-19 | 126.14 | $125.27 | 562326 |
| 2025-11-18 | 126.23 | $125.23 | 696200 |
| 2025-11-17 | 126.34 | $126.87 | 522100 |
| 2025-11-14 | 126.28 | $131.25 | 371500 |
| 2025-11-13 | 125.76 | $131.15 | 582348 |
| 2025-11-12 | 125.19 | $134.50 | 571107 |
| 2025-11-11 | 124.21 | $132.30 | 516849 |
| 2025-11-10 | 123.36 | $130.35 | 527756 |
| 2025-11-07 | 122.62 | $131.04 | 733100 |
| 2025-11-06 | 121.74 | $127.85 | 899306 |
| 2025-11-05 | 121.09 | $123.98 | 719300 |
| 2025-11-04 | 120.79 | $122.27 | 927500 |
| 2025-11-03 | 120.64 | $114.93 | 645127 |
| 2025-10-31 | 121.24 | $113.96 | 403037 |
| 2025-10-30 | 122.00 | $114.10 | 496800 |
| 2025-10-29 | 122.83 | $115.41 | 341219 |
| 2025-10-28 | 123.61 | $117.89 | 537927 |
| 2025-10-27 | 124.22 | $119.96 | 271000 |
| 2025-10-24 | 124.67 | $118.78 | 187400 |
| 2025-10-23 | 125.28 | $118.92 | 342600 |
| 2025-10-22 | 125.95 | $119.59 | 270303 |
| 2025-10-21 | 126.62 | $120.97 | 374200 |
| 2025-10-20 | 127.22 | $119.81 | 355224 |
| 2025-10-17 | 128.00 | $118.04 | 303500 |
| 2025-10-16 | 129.05 | $117.61 | 715933 |
| 2025-10-15 | 130.25 | $120.19 | 519000 |
| 2025-10-14 | 131.31 | $124.92 | 882166 |
| 2025-10-13 | 131.98 | $122.84 | 751100 |
| 2025-10-10 | 132.95 | $118.26 | 1.2M |
| 2025-10-09 | 134.49 | $118.85 | 634645 |
| 2025-10-08 | 136.14 | $119.80 | 480900 |
| 2025-10-07 | 137.86 | $122.60 | 386500 |
| 2025-10-06 | 139.47 | $125.09 | 679600 |
| 2025-10-03 | 140.98 | $127.60 | 866740 |
| 2025-10-02 | 142.39 | $126.55 | 593316 |
| 2025-10-01 | 144.05 | $128.80 | 554201 |
| 2025-09-30 | 145.66 | $134.79 | 320300 |
| 2025-09-29 | 146.80 | $139.00 | 300434 |
| 2025-09-26 | 147.63 | $140.90 | 213800 |
| 2025-09-25 | 148.33 | $139.66 | 442200 |
| 2025-09-24 | 149.25 | $142.78 | 547400 |
| 2025-09-23 | 149.93 | $149.90 | 452900 |
| 2025-09-22 | 149.93 | $149.15 | 368000 |
| 2025-09-19 | 150.01 | $150.36 | 1.1M |
| 2025-09-18 | 149.97 | $150.99 | 316200 |
| 2025-09-17 | 149.87 | $146.13 | 236300 |
| 2025-09-16 | 150.26 | $147.58 | 276800 |
| 2025-09-15 | 150.54 | $146.53 | 295300 |
| 2025-09-12 | 150.97 | $148.79 | 299411 |
| 2025-09-11 | 151.20 | $153.80 | 316724 |
| 2025-09-10 | 150.92 | $149.25 | 314914 |
| 2025-09-09 | 151.10 | $147.94 | 332340 |
| 2025-09-08 | 151.43 | $148.66 | 461837 |
| 2025-09-05 | 151.72 | $146.12 | 318368 |
| 2025-09-04 | 152.31 | $147.04 | 452200 |
| 2025-09-03 | 152.87 | $143.78 | 757300 |
| 2025-09-02 | 153.82 | $150.65 | 238217 |
| 2025-08-29 | 154.16 | $154.34 | 299723 |
| 2025-08-28 | 154.14 | $154.86 | 235619 |
| 2025-08-27 | 154.06 | $154.52 | 281838 |
| 2025-08-26 | 154.01 | $154.34 | 447523 |
| 2025-08-25 | 153.98 | $154.30 | 407400 |
| 2025-08-22 | 153.94 | $156.75 | 268000 |
| 2025-08-21 | 153.65 | $149.86 | 245100 |
| 2025-08-20 | 154.05 | $150.42 | 333800 |
| 2025-08-19 | 154.43 | $150.92 | 696500 |
| 2025-08-18 | 154.80 | $155.40 | 221700 |
| 2025-08-15 | 154.73 | $155.46 | 403400 |
| 2025-08-14 | 154.66 | $158.44 | 378100 |
| 2025-08-13 | 154.26 | $160.88 | 277300 |
| 2025-08-12 | 153.56 | $158.67 | 234600 |
| 2025-08-11 | 153.02 | $152.55 | 311800 |
| 2025-08-08 | 153.07 | $154.54 | 276600 |
| 2025-08-07 | 152.92 | $153.19 | 314800 |
| 2025-08-06 | 152.89 | $156.57 | 570500 |
| 2025-08-05 | 152.50 | $156.77 | 618200 |
| 2025-08-04 | 152.05 | $150.90 | 503300 |
| 2025-08-01 | 152.17 | $147.79 | 538800 |
| 2025-07-31 | 152.64 | $152.30 | 337400 |
| 2025-07-30 | 152.67 | $155.50 | 349000 |
| 2025-07-29 | 152.37 | $155.09 | 309600 |
| 2025-07-28 | 152.09 | $155.78 | 354900 |
| 2025-07-25 | 151.70 | $156.86 | 238200 |
| 2025-07-24 | 151.16 | $156.57 | 274100 |
| 2025-07-23 | 150.59 | $155.52 | 263000 |
| 2025-07-22 | 150.07 | $154.27 | 448400 |
| 2025-07-21 | 149.62 | $151.87 | 324100 |
| 2025-07-18 | 149.39 | $154.64 | 432400 |
| 2025-07-17 | 148.83 | $159.10 | 733200 |
| 2025-07-16 | 147.75 | $151.95 | 354000 |
| 2025-07-15 | 147.31 | $145.72 | 509800 |
| 2025-07-14 | 147.48 | $150.31 | 368500 |
| 2025-07-11 | 147.18 | $151.38 | 458300 |
| 2025-07-10 | 146.74 | $153.23 | 457200 |
| 2025-07-09 | 146.06 | $149.09 | 263400 |
| 2025-07-08 | 145.74 | $147.15 | 495000 |
| 2025-07-07 | 145.59 | $146.10 | 489600 |
| 2025-07-03 | 145.53 | $147.02 | 201100 |
| 2025-07-02 | 145.38 | $145.15 | 463400 |
| 2025-07-01 | 145.40 | $144.79 | 543800 |
| 2025-06-30 | 145.47 | $142.12 | 665800 |
| 2025-06-27 | 145.82 | $144.14 | 6.4M |
| 2025-06-26 | 145.99 | $144.24 | 625700 |
| 2025-06-25 | 146.18 | $142.52 | 489200 |
| 2025-06-24 | 146.56 | $142.67 | 524500 |
| 2025-06-23 | 146.97 | $138.84 | 672500 |
| 2025-06-20 | 147.83 | $136.69 | 781000 |
| 2025-06-18 | 149.00 | $136.98 | 506600 |
| 2025-06-17 | 150.27 | $135.91 | 905200 |
| 2025-06-16 | 151.78 | $137.53 | 1.4M |
| 2025-06-13 | 153.28 | $138.95 | 791500 |
| 2025-06-12 | 154.79 | $146.49 | 855200 |
| 2025-06-11 | 155.66 | $147.34 | 797800 |
| 2025-06-10 | 156.54 | $151.67 | 543400 |
| 2025-06-09 | 157.05 | $151.73 | 635300 |
| 2025-06-06 | 157.61 | $150.82 | 609300 |
| 2025-06-05 | 158.32 | $150.63 | 566700 |
| 2025-06-04 | 159.13 | $149.08 | 475000 |
| 2025-06-03 | 160.19 | $149.51 | 505300 |
| 2025-06-02 | 161.31 | $148.96 | 770100 |
| 2025-05-30 | 162.61 | $149.00 | 1.5M |
| 2025-05-29 | 164.05 | $156.08 | 1.7M |
| 2025-05-28 | 164.89 | $175.49 | 1.6M |
| 2025-05-27 | 163.77 | $172.60 | 557100 |
| 2025-05-23 | 162.84 | $165.41 | 401600 |
| 2025-05-22 | 162.57 | $163.86 | 453900 |
| 2025-05-21 | 162.43 | $161.72 | 411000 |
| 2025-05-20 | 162.51 | $169.70 | 524400 |
| 2025-05-19 | 161.75 | $172.52 | 335300 |
| 2025-05-16 | 160.62 | $172.74 | 387000 |
| 2025-05-15 | 159.34 | $170.11 | 448400 |
| 2025-05-14 | 158.21 | $174.82 | 367300 |
| 2025-05-13 | 156.46 | $174.04 | 367400 |
| 2025-05-12 | 154.61 | $172.95 | 424300 |
| 2025-05-09 | 152.68 | $162.68 | 311200 |
| 2025-05-08 | 151.63 | $162.70 | 337600 |
| 2025-05-07 | 150.46 | $158.62 | 309100 |
| 2025-05-06 | 149.60 | $157.71 | 286200 |
| 2025-05-05 | 148.75 | $160.37 | 308300 |
| 2025-05-02 | 147.53 | $160.59 | 394400 |
| 2025-05-01 | 146.15 | $155.62 | 334200 |
| 2025-04-30 | 145.16 | $154.49 | 416800 |
| 2025-04-29 | 144.17 | $154.51 | 401500 |
| 2025-04-28 | 143.09 | $150.59 | 397100 |
| 2025-04-25 | 142.30 | $148.34 | 367200 |
| 2025-04-24 | 141.66 | $148.01 | 437300 |
| 2025-04-23 | 140.99 | $144.10 | 569900 |
| 2025-04-22 | 140.66 | $136.68 | 383000 |
| 2025-04-21 | 141.08 | $131.40 | 403600 |
| 2025-04-17 | 142.10 | $137.73 | 816900 |
| 2025-04-16 | 142.56 | $135.05 | 923100 |
| 2025-04-15 | 143.35 | $141.35 | 337500 |
| 2025-04-14 | 143.56 | $140.87 | 574200 |
| 2025-04-11 | 143.85 | $137.21 | 549800 |
| 2025-04-10 | 144.55 | $138.07 | 558900 |
| 2025-04-09 | 145.23 | $147.08 | 1.3M |
| 2025-04-08 | 145.03 | $126.65 | 792500 |
| 2025-04-07 | 146.97 | $134.12 | 1.2M |
| 2025-04-04 | 148.32 | $135.66 | 1.1M |
| 2025-04-03 | 149.65 | $140.89 | 657000 |
| 2025-04-02 | 150.57 | $155.48 | 427300 |
| 2025-04-01 | 150.06 | $151.92 | 413600 |
| 2025-03-31 | 149.86 | $148.67 | 399800 |
| 2025-03-28 | 149.99 | $147.08 | 381800 |
| 2025-03-27 | 150.29 | $150.81 | 357300 |
| 2025-03-26 | 150.24 | $154.02 | 308400 |
| 2025-03-25 | 149.84 | $157.61 | 371300 |
| 2025-03-24 | 149.02 | $155.89 | 458500 |
| 2025-03-21 | 148.30 | $150.64 | 1.2M |
| 2025-03-20 | 148.05 | $149.20 | 469100 |
| 2025-03-19 | 147.93 | $150.57 | 397300 |
| 2025-03-18 | 147.66 | $144.74 | 312900 |
| 2025-03-17 | 147.96 | $145.15 | 499000 |
| 2025-03-14 | 148.26 | $142.56 | 585200 |
| 2025-03-13 | 148.86 | $139.01 | 744700 |
| 2025-03-12 | 149.90 | $141.47 | 764000 |
| 2025-03-11 | 150.78 | $140.05 | 614200 |
| 2025-03-10 | 151.91 | $137.87 | 587400 |
| 2025-03-07 | 153.39 | $145.94 | 718100 |
| 2025-03-06 | 154.17 | $147.59 | 509100 |
| 2025-03-05 | 154.87 | $153.03 | 466500 |
| 2025-03-04 | 155.06 | $146.94 | 454600 |
| 2025-03-03 | 155.92 | $152.59 | 479300 |
| 2025-02-28 | 156.27 | $156.32 | 621500 |
| 2025-02-27 | 156.26 | $151.65 | 430600 |
| 2025-02-26 | 156.75 | $153.78 | 500700 |
| 2025-02-25 | 157.06 | $153.98 | 449800 |
| 2025-02-24 | 157.38 | $153.14 | 775100 |
| 2025-02-21 | 157.83 | $151.46 | 641600 |
| 2025-02-20 | 158.50 | $157.26 | 844000 |
| 2025-02-19 | 158.63 | $159.96 | 517900 |
| 2025-02-18 | 158.49 | $159.52 | 445000 |
| 2025-02-14 | 158.38 | $156.19 | 413100 |
| 2025-02-13 | 158.61 | $151.83 | 463200 |
| 2025-02-12 | 159.32 | $153.87 | 656600 |
| 2025-02-11 | 159.90 | $156.59 | 2.0M |
| 2025-02-10 | 160.25 | $166.39 | 350600 |
| 2025-02-07 | 159.60 | $167.19 | 445100 |
| 2025-02-06 | 158.80 | $166.83 | 500600 |
| 2025-02-05 | 157.96 | $170.18 | 727100 |
| 2025-02-04 | 156.67 | $161.40 | 890500 |
| 2025-02-03 | 156.17 | $158.00 | 536100 |
| 2025-01-31 | 155.98 | $159.18 | 294800 |
| 2025-01-30 | 155.64 | $159.46 | 212800 |
| 2025-01-29 | 155.24 | $157.38 | 327000 |
| 2025-01-28 | 155.02 | $159.60 | 386900 |
| 2025-01-27 | 154.53 | $158.63 | 448600 |
| 2025-01-24 | 154.10 | $160.99 | 302400 |
| 2025-01-23 | 153.38 | $159.86 | 357000 |
| 2025-01-22 | 152.69 | $160.14 | 552400 |
| 2025-01-21 | 151.91 | $157.13 | 428600 |
| 2025-01-17 | 151.36 | $150.26 | 457900 |
| 2025-01-16 | 151.48 | $149.59 | 353300 |
| 2025-01-15 | 151.68 | $144.61 | 272200 |
| 2025-01-14 | 152.42 | $141.14 | 564800 |
| 2025-01-13 | 153.61 | $138.05 | 475400 |
| 2025-01-10 | 155.24 | $139.76 | 300900 |
| 2025-01-08 | 156.87 | $147.93 | 338500 |
| 2025-01-07 | 157.82 | $147.26 | 429000 |
| 2025-01-06 | 158.93 | $146.74 | 402700 |
| 2025-01-03 | 160.21 | $150.27 | 349200 |
| 2025-01-02 | 161.26 | $149.15 | 332500 |
| 2024-12-31 | 162.53 | $148.05 | 268400 |
| 2024-12-30 | 164.06 | $147.78 | 290500 |
| 2024-12-27 | 165.77 | $151.55 | 301600 |
| 2024-12-26 | 167.26 | $154.00 | 344500 |
| 2024-12-24 | 168.66 | $150.58 | 238100 |
| 2024-12-23 | 170.56 | $150.07 | 529900 |
| 2024-12-20 | 172.72 | $150.68 | 1.7M |
| 2024-12-19 | 175.04 | $151.40 | 773100 |
| 2024-12-18 | 177.53 | $152.51 | 802400 |
| 2024-12-17 | 180.16 | $163.41 | 708300 |
| 2024-12-16 | 181.93 | $167.52 | 1.1M |
| 2024-12-13 | 183.44 | $169.24 | 510000 |
| 2024-12-12 | 184.94 | $171.23 | 934600 |
| 2024-12-11 | 186.38 | $173.99 | 475700 |
| 2024-12-10 | 187.69 | $174.55 | 545700 |
| 2024-12-09 | 189.07 | $176.80 | 481000 |
| 2024-12-06 | 190.36 | $181.48 | 433800 |
| 2024-12-05 | 191.30 | $185.47 | 416700 |
| 2024-12-04 | 191.91 | $190.70 | 235800 |
| 2024-12-03 | 192.04 | $191.96 | 254900 |
| 2024-12-02 | 192.05 | $191.92 | 241500 |
| 2024-11-29 | 192.06 | $192.40 | 184900 |
| 2024-11-27 | 192.02 | $192.02 | 406300 |
| 2024-11-26 | 192.02 | $199.36 | 204500 |
| 2024-11-25 | 191.25 | $201.57 | 265000 |
| 2024-11-22 | 190.17 | $199.55 | 264900 |
| 2024-11-21 | 189.18 | $198.17 | 211900 |
| 2024-11-20 | 188.23 | $194.48 | 157900 |
| 2024-11-19 | 187.57 | $194.41 | 265800 |
| 2024-11-18 | 186.85 | $191.33 | 227600 |
| 2024-11-15 | 186.38 | $191.88 | 249700 |
| 2024-11-14 | 185.80 | $193.18 | 300300 |
| 2024-11-13 | 185.03 | $190.39 | 361500 |
| 2024-11-12 | 184.46 | $196.90 | 359600 |
| 2024-11-11 | 183.15 | $201.62 | 285200 |
| 2024-11-08 | 181.21 | $194.47 | 450900 |
| 2024-11-07 | 179.81 | $189.42 | 461200 |
| 2024-11-06 | 178.80 | $192.63 | 1.0M |
| 2024-11-05 | 177.35 | $180.24 | 451000 |
| 2024-11-04 | 177.04 | $178.65 | 341100 |
| 2024-11-01 | 176.87 | $179.90 | 340900 |
| 2024-10-31 | 176.56 | $179.64 | 255400 |
| 2024-10-30 | 176.23 | $182.22 | 291500 |
| 2024-10-29 | 175.60 | $182.82 | 330100 |
| 2024-10-28 | 174.84 | $182.61 | 475700 |
| 2024-10-25 | 174.02 | $177.85 | 193600 |
| 2024-10-24 | 173.62 | $177.93 | 239000 |
| 2024-10-23 | 173.17 | $175.64 | 252100 |
| 2024-10-22 | 172.91 | $177.78 | 249000 |
| 2024-10-21 | 172.39 | $179.13 | 217600 |
| 2024-10-18 | 171.68 | $180.92 | 232500 |
| 2024-10-17 | 170.71 | $181.00 | 295700 |
| 2024-10-16 | 169.63 | $178.27 | 207000 |
| 2024-10-15 | 168.72 | $176.13 | 236300 |
| 2024-10-14 | 167.94 | $177.16 | 211900 |
| 2024-10-11 | 166.97 | $174.74 | 340900 |
| 2024-10-10 | 166.15 | $172.58 | 401600 |
| 2024-10-09 | 165.47 | $175.14 | 449700 |
| 2024-10-08 | 164.46 | $173.01 | 292200 |
| 2024-10-07 | 163.55 | $172.02 | 349600 |
| 2024-10-04 | 162.66 | $173.60 | 245100 |
| 2024-10-03 | 161.51 | $170.83 | 249900 |
| 2024-10-02 | 160.53 | $168.43 | 175800 |
| 2024-10-01 | 159.70 | $168.00 | 337800 |
| 2024-09-30 | 158.83 | $168.39 | 289400 |
| 2024-09-27 | 157.82 | $166.67 | 250100 |
| 2024-09-26 | 156.89 | $167.20 | 274200 |
| 2024-09-25 | 155.80 | $165.72 | 338500 |
| 2024-09-24 | 154.76 | $166.88 | 573500 |
| 2024-09-23 | 153.48 | $164.78 | 510000 |
| 2024-09-20 | 152.29 | $163.25 | 5.9M |
| 2024-09-19 | 151.14 | $161.25 | 708100 |
| 2024-09-18 | 150.08 | $158.62 | 986500 |
| 2024-09-17 | 149.18 | $157.37 | 506000 |
| 2024-09-16 | 148.31 | $153.23 | 515600 |
| 2024-09-13 | 147.80 | $152.87 | 378500 |
| 2024-09-12 | 147.26 | $150.00 | 383500 |
| 2024-09-11 | 146.97 | $147.67 | 408500 |
| 2024-09-10 | 146.90 | $148.57 | 547800 |
| 2024-09-09 | 146.73 | $151.89 | 1.2M |
| 2024-09-06 | 146.18 | $145.74 | 228800 |
| 2024-09-05 | 146.23 | $148.28 | 191900 |
| 2024-09-04 | 146.01 | $149.15 | 259300 |
| 2024-09-03 | 145.68 | $148.54 | 228400 |
| 2024-08-30 | 145.38 | $152.84 | 232100 |
| 2024-08-29 | 144.60 | $150.08 | 178200 |
| 2024-08-28 | 144.02 | $149.94 | 202000 |
| 2024-08-27 | 143.40 | $153.60 | 230900 |
| 2024-08-26 | 142.32 | $152.91 | 208700 |
| 2024-08-23 | 141.21 | $151.45 | 228900 |
| 2024-08-22 | 140.13 | $147.25 | 179100 |
| 2024-08-21 | 139.38 | $145.13 | 149900 |
| 2024-08-20 | 138.78 | $142.80 | 140800 |
| 2024-08-19 | 138.35 | $145.15 | 173100 |
| 2024-08-16 | 137.64 | $143.09 | 187700 |
| 2024-08-15 | 137.06 | $142.03 | 164700 |
| 2024-08-14 | 136.54 | $139.82 | 269300 |
| 2024-08-13 | 136.19 | $139.15 | 265600 |
| 2024-08-12 | 135.88 | $136.01 | 226500 |
| 2024-08-09 | 135.87 | $137.08 | 293600 |
| 2024-08-08 | 135.74 | $136.75 | 303400 |
| 2024-08-07 | 135.63 | $131.64 | 274300 |
| 2024-08-06 | 136.06 | $133.27 | 510000 |
| 2024-08-05 | 136.35 | $126.20 | 422800 |
| 2024-08-02 | 137.42 | $133.07 | 437100 |
| 2024-08-01 | 137.87 | $140.17 | 340400 |
| 2024-07-31 | 137.63 | $144.37 | 359400 |
| 2024-07-30 | 136.92 | $143.40 | 222700 |
| 2024-07-29 | 136.24 | $142.63 | 199000 |
| 2024-07-26 | 135.57 | $144.11 | 295300 |
| 2024-07-25 | 134.67 | $141.85 | 331400 |
| 2024-07-24 | 133.91 | $139.19 | 259700 |
| 2024-07-23 | 133.36 | $141.88 | 301400 |
| 2024-07-22 | 132.46 | $143.09 | 338800 |
| 2024-07-19 | 131.34 | $139.89 | 261200 |
| 2024-07-18 | 130.44 | $141.01 | 429500 |
| 2024-07-17 | 129.33 | $142.13 | 381000 |
| 2024-07-16 | 127.98 | $141.58 | 495200 |
| 2024-07-15 | 126.55 | $137.24 | 394600 |
| 2024-07-12 | 125.43 | $137.39 | 256100 |
| 2024-07-11 | 124.17 | $134.76 | 471300 |
| 2024-07-10 | 123.05 | $129.12 | 230200 |
| 2024-07-09 | 122.41 | $126.00 | 258900 |
| 2024-07-08 | 122.04 | $126.00 | 233200 |
| 2024-07-05 | 121.62 | $127.02 | 252800 |
| 2024-07-03 | 121.05 | $126.14 | 130600 |
| 2024-07-02 | 120.52 | $127.26 | 224000 |
| 2024-07-01 | 119.81 | $123.12 | 244900 |
| 2024-06-28 | 119.46 | $123.58 | 1.5M |
| 2024-06-27 | 119.02 | $121.31 | 337900 |
| 2024-06-26 | 118.78 | $117.73 | 295000 |
| 2024-06-25 | 118.89 | $117.97 | 206100 |
| 2024-06-24 | 118.99 | $116.86 | 191700 |
| 2024-06-21 | 119.21 | $117.53 | 407000 |
| 2024-06-20 | 119.39 | $117.86 | 247900 |
| 2024-06-18 | 119.55 | $116.49 | 293100 |
| 2024-06-17 | 119.87 | $115.52 | 186900 |
| 2024-06-14 | 120.33 | $116.22 | 240700 |
| 2024-06-13 | 120.77 | $118.22 | 223500 |
| 2024-06-12 | 121.03 | $122.94 | 163300 |
| 2024-06-11 | 120.83 | $121.73 | 141000 |
| 2024-06-10 | 120.74 | $120.57 | 197700 |
| 2024-06-07 | 120.76 | $118.57 | 270000 |
| 2024-06-06 | 120.99 | $121.00 | 164400 |
| 2024-06-05 | 120.98 | $123.40 | 152800 |
| 2024-06-04 | 120.73 | $120.79 | 166700 |
| 2024-06-03 | 120.72 | $123.43 | 195300 |
| 2024-05-31 | 120.44 | $125.49 | 532500 |
| 2024-05-30 | 119.91 | $124.00 | 268700 |
| 2024-05-29 | 119.48 | $123.97 | 337100 |
| 2024-05-28 | 119.00 | $130.00 | 440900 |
| 2024-05-24 | 117.85 | $126.95 | 486900 |
| 2024-05-23 | 116.89 | $124.22 | 444500 |
| 2024-05-22 | 116.12 | $119.21 | 308000 |
| 2024-05-21 | 115.79 | $119.39 | 147000 |
| 2024-05-20 | 115.41 | $118.47 | 271900 |
| 2024-05-17 | 115.09 | $115.60 | 253500 |
| 2024-05-16 | 115.03 | $117.75 | 168500 |
| 2024-05-15 | 114.75 | $117.99 | 772300 |
| 2024-05-14 | 114.41 | $115.47 | 222800 |
| 2024-05-13 | 114.30 | $114.74 | 139900 |
| 2024-05-10 | 114.25 | $115.00 | 414000 |
| 2024-05-09 | 114.17 | $115.84 | 184600 |
| 2024-05-08 | 113.99 | $116.50 | 114200 |
| 2024-05-07 | 113.73 | $117.52 | 111600 |
| 2024-05-06 | 113.33 | $117.81 | 97800 |
| 2024-05-03 | 112.86 | $115.67 | 216400 |
| 2024-05-02 | 112.56 | $115.33 | 145100 |
| 2024-05-01 | 112.27 | $112.54 | 193300 |
| 2024-04-30 | 112.24 | $111.72 | 143100 |
| 2024-04-29 | 112.30 | $114.22 | 127700 |
| 2024-04-26 | 112.10 | $114.53 | 160600 |
| 2024-04-25 | 111.84 | $113.38 | 180100 |
| 2024-04-24 | 111.68 | $113.34 | 148400 |
| 2024-04-23 | 111.50 | $113.49 | 168700 |
| 2024-04-22 | 111.30 | $111.48 | 205000 |
| 2024-04-19 | 111.28 | $110.08 | 241500 |
| 2024-04-18 | 111.40 | $109.65 | 231100 |
| 2024-04-17 | 111.59 | $110.24 | 175400 |
| 2024-04-16 | 111.73 | $110.32 | 152500 |
| 2024-04-15 | 111.88 | $110.19 | 134000 |
| 2024-04-12 | 112.05 | $110.53 | 157600 |
| 2024-04-11 | 112.21 | $114.22 | 271900 |
| 2024-04-10 | 112.00 | $115.17 | 249800 |
| 2024-04-09 | 111.67 | $116.52 | 177900 |
| 2024-04-08 | 111.16 | $116.43 | 288300 |
| 2024-04-05 | 110.60 | $112.77 | 181000 |
| 2024-04-04 | 110.38 | $110.94 | 264100 |
| 2024-04-03 | 110.32 | $113.20 | 378300 |
| 2024-04-02 | 110.01 | $110.59 | 197000 |
| 2024-04-01 | 109.95 | $111.29 | 213000 |
| 2024-03-28 | 109.81 | $112.76 | 346300 |
| 2024-03-27 | 109.50 | $110.87 | 209600 |
| 2024-03-26 | 109.36 | $110.05 | 312400 |
| 2024-03-25 | 109.28 | $107.22 | 151600 |
| 2024-03-22 | 109.50 | $107.82 | 124600 |
| 2024-03-21 | 109.68 | $108.97 | 266300 |
| 2024-03-20 | 109.75 | $107.96 | 201400 |
| 2024-03-19 | 109.94 | $105.93 | 142500 |
| 2024-03-18 | 110.36 | $105.77 | 144800 |
| 2024-03-15 | 110.85 | $106.13 | 336000 |
| 2024-03-14 | 111.34 | $106.30 | 319800 |
| 2024-03-13 | 111.87 | $107.80 | 201700 |
| 2024-03-12 | 112.30 | $108.22 | 197800 |
| 2024-03-11 | 112.73 | $108.34 | 243100 |
| 2024-03-08 | 113.19 | $108.09 | 319900 |
| 2024-03-07 | 113.73 | $108.77 | 567900 |
| 2024-03-06 | 114.25 | $107.03 | 583100 |
| 2024-03-05 | 115.01 | $107.81 | 1.5M |
| 2024-03-04 | 115.77 | $112.70 | 316000 |
| 2024-03-01 | 116.10 | $114.74 | 184600 |
| 2024-02-29 | 116.24 | $114.85 | 454600 |
| 2024-02-28 | 116.39 | $114.44 | 242200 |
| 2024-02-27 | 116.59 | $116.95 | 441300 |
| 2024-02-26 | 116.55 | $116.72 | 260900 |
| 2024-02-23 | 116.54 | $119.05 | 143100 |
| 2024-02-22 | 116.27 | $119.44 | 178600 |
| 2024-02-21 | 115.94 | $116.91 | 210400 |
| 2024-02-20 | 115.83 | $117.61 | 220300 |
| 2024-02-16 | 115.65 | $119.44 | 249100 |
| 2024-02-15 | 115.25 | $118.28 | 304800 |
| 2024-02-14 | 114.93 | $116.26 | 275200 |
| 2024-02-13 | 114.79 | $110.87 | 302500 |
| 2024-02-12 | 115.20 | $116.62 | 258500 |
| 2024-02-09 | 115.05 | $115.88 | 339000 |
| 2024-02-08 | 114.97 | $113.18 | 278800 |
| 2024-02-07 | 115.15 | $114.12 | 291000 |
| 2024-02-06 | 115.26 | $112.29 | 546900 |
| 2024-02-05 | 115.58 | $119.05 | 172900 |
| 2024-02-02 | 115.21 | $119.76 | 176500 |
| 2024-02-01 | 114.73 | $118.50 | 131000 |
| 2024-01-31 | 114.33 | $115.94 | 158100 |
| 2024-01-30 | 114.16 | $117.90 | 90600 |
| 2024-01-29 | 113.77 | $118.12 | 115000 |
| 2024-01-26 | 113.31 | $115.60 | 110400 |
| 2024-01-25 | 113.07 | $115.76 | 225200 |
| 2024-01-24 | 112.79 | $114.50 | 555000 |
| 2024-01-23 | 112.61 | $116.88 | 293400 |
| 2024-01-22 | 112.16 | $119.83 | 242400 |
| 2024-01-19 | 111.35 | $118.71 | 205000 |
| 2024-01-18 | 110.58 | $115.30 | 157000 |
| 2024-01-17 | 110.08 | $114.06 | 153900 |
| 2024-01-16 | 109.66 | $113.46 | 162400 |
| 2024-01-12 | 109.26 | $112.53 | 261500 |
| 2024-01-11 | 108.92 | $110.36 | 185400 |
| 2024-01-10 | 108.77 | $111.14 | 131200 |
| 2024-01-09 | 108.52 | $108.95 | 118400 |
| 2024-01-08 | 108.47 | $110.25 | 129100 |
| 2024-01-05 | 108.29 | $107.81 | 136700 |
| 2024-01-04 | 108.34 | $107.77 | 120500 |
| 2024-01-03 | 108.40 | $108.24 | 216600 |
| 2024-01-02 | 108.41 | $111.79 | 168700 |
| 2023-12-29 | 108.06 | $113.44 | 102200 |
| 2023-12-28 | 107.49 | $115.19 | 120100 |
| 2023-12-27 | 106.68 | $115.70 | 152200 |
| 2023-12-26 | 105.73 | $114.70 | 101700 |
| 2023-12-22 | 104.79 | $112.20 | 147600 |
| 2023-12-21 | 104.00 | $111.02 | 227800 |
| 2023-12-20 | 103.27 | $109.50 | 234600 |
| 2023-12-19 | 102.61 | $111.49 | 184500 |
| 2023-12-18 | 101.68 | $110.05 | 163700 |
| 2023-12-15 | 100.79 | $108.99 | 598300 |
| 2023-12-14 | 99.93 | $109.40 | 589800 |
| 2023-12-13 | 98.93 | $107.62 | 327100 |
| 2023-12-12 | 98.02 | $105.05 | 195500 |
| 2023-12-11 | 97.28 | $104.98 | 139600 |
| 2023-12-08 | 96.47 | $103.69 | 106400 |
| 2023-12-07 | 95.71 | $101.58 | 227000 |
| 2023-12-06 | 95.09 | $102.05 | 229200 |
| 2023-12-05 | 94.36 | $99.59 | 144200 |
| 2023-12-04 | 93.81 | $99.78 | 252400 |
| 2023-12-01 | 93.18 | $98.66 | 268700 |
| 2023-11-30 | 92.60 | $97.85 | 372000 |
| 2023-11-29 | 92.05 | $97.34 | 254000 |
| 2023-11-28 | 91.49 | $94.46 | 113800 |
| 2023-11-27 | 91.18 | $95.39 | 140600 |
| 2023-11-24 | 90.74 | $94.90 | 36100 |
| 2023-11-22 | 90.30 | $93.99 | 70700 |
| 2023-11-21 | 89.91 | $93.31 | 128400 |
| 2023-11-20 | 89.55 | $93.73 | 156100 |
| 2023-11-17 | 89.11 | $93.09 | 184800 |
| 2023-11-16 | 88.69 | $92.31 | 194700 |
| 2023-11-15 | 88.31 | $93.83 | 197500 |
| 2023-11-14 | 87.73 | $92.08 | 233200 |
| 2023-11-13 | 87.27 | $89.70 | 110700 |
| 2023-11-10 | 87.02 | $90.30 | 190600 |
| 2023-11-09 | 86.67 | $89.54 | 217300 |
| 2023-11-08 | 86.37 | $90.37 | 169800 |
| 2023-11-07 | 85.95 | $87.54 | 281000 |
| 2023-11-06 | 85.78 | $89.36 | 356500 |
| 2023-11-03 | 85.41 | $91.94 | 305500 |
| 2023-11-02 | 84.72 | $88.10 | 288800 |
| 2023-11-01 | 84.36 | $85.22 | 157900 |
| 2023-10-31 | 84.27 | $84.12 | 146500 |
| 2023-10-30 | 84.29 | $83.63 | 169300 |
| 2023-10-27 | 84.36 | $80.76 | 107000 |
| 2023-10-26 | 84.74 | $81.25 | 122700 |
| 2023-10-25 | 85.11 | $80.15 | 98700 |
| 2023-10-24 | 85.63 | $81.76 | 149300 |
| 2023-10-23 | 86.03 | $80.91 | 177100 |
| 2023-10-20 | 86.57 | $79.83 | 167700 |
| 2023-10-19 | 87.28 | $81.68 | 114100 |
| 2023-10-18 | 87.87 | $83.04 | 149700 |
| 2023-10-17 | 88.38 | $85.97 | 195000 |
| 2023-10-16 | 88.64 | $86.62 | 175100 |
| 2023-10-13 | 88.85 | $85.86 | 133100 |
| 2023-10-12 | 89.16 | $86.98 | 138400 |
| 2023-10-11 | 89.39 | $88.53 | 136200 |
| 2023-10-10 | 89.49 | $87.58 | 160700 |
| 2023-10-09 | 89.69 | $88.04 | 127700 |
| 2023-10-06 | 89.86 | $89.05 | 212000 |
| 2023-10-05 | 89.94 | $88.41 | 205200 |
| 2023-10-04 | 90.11 | $87.98 | 218900 |
| 2023-10-03 | 90.33 | $87.61 | 220300 |
| 2023-10-02 | 90.62 | $89.20 | 118400 |
| 2023-09-29 | 90.76 | $90.44 | 203100 |
| 2023-09-28 | 90.80 | $90.70 | 242500 |
| 2023-09-27 | 90.81 | $90.02 | 285200 |
| 2023-09-26 | 90.89 | $90.17 | 144800 |
| 2023-09-25 | 90.97 | $90.57 | 131100 |
| 2023-09-22 | 91.01 | $89.24 | 122900 |
| 2023-09-21 | 91.20 | $89.75 | 142800 |
| 2023-09-20 | 91.35 | $91.38 | 153200 |
| 2023-09-19 | 91.34 | $90.95 | 91700 |
| 2023-09-18 | 91.39 | $91.43 | 82500 |
| 2023-09-15 | 91.38 | $91.94 | 350500 |
| 2023-09-14 | 91.32 | $91.17 | 140600 |
| 2023-09-13 | 91.34 | $91.86 | 133400 |
| 2023-09-12 | 91.28 | $91.74 | 127100 |
| 2023-09-11 | 91.24 | $90.87 | 143600 |
| 2023-09-08 | 91.27 | $91.04 | 148700 |
| 2023-09-07 | 91.30 | $91.27 | 240600 |
| 2023-09-06 | 91.30 | $91.35 | 135100 |
| 2023-09-05 | 91.30 | $92.43 | 155800 |
| 2023-09-01 | 91.18 | $93.16 | 179400 |
| 2023-08-31 | 90.97 | $92.79 | 218600 |
| 2023-08-30 | 90.78 | $92.58 | 148500 |
| 2023-08-29 | 90.59 | $93.00 | 144000 |
| 2023-08-28 | 90.33 | $91.34 | 144100 |
| 2023-08-25 | 90.23 | $89.89 | 115700 |
| 2023-08-24 | 90.26 | $89.82 | 165000 |
| 2023-08-23 | 90.31 | $91.30 | 173600 |
| 2023-08-22 | 90.21 | $90.36 | 152000 |
| 2023-08-21 | 90.19 | $91.44 | 157500 |
| 2023-08-18 | 90.06 | $91.69 | 170300 |
| 2023-08-17 | 89.89 | $90.63 | 106800 |
| 2023-08-16 | 89.81 | $92.15 | 284800 |
| 2023-08-15 | 89.56 | $91.86 | 348100 |
| 2023-08-14 | 89.32 | $93.20 | 282200 |
| 2023-08-11 | 88.91 | $92.84 | 239700 |
| 2023-08-10 | 88.50 | $93.05 | 424600 |
| 2023-08-09 | 88.02 | $91.47 | 125200 |
| 2023-08-08 | 87.65 | $91.94 | 231500 |
| 2023-08-07 | 87.20 | $92.98 | 212700 |
| 2023-08-04 | 86.59 | $91.52 | 306500 |
| 2023-08-03 | 86.08 | $91.78 | 213500 |
| 2023-08-02 | 85.48 | $90.56 | 331700 |
| 2023-08-01 | 84.94 | $88.21 | 254900 |
| 2023-07-31 | 84.60 | $88.43 | 280000 |
| 2023-07-28 | 84.19 | $86.71 | 265900 |
| 2023-07-27 | 83.93 | $87.36 | 182200 |
| 2023-07-26 | 83.57 | $88.63 | 156200 |
| 2023-07-25 | 83.03 | $88.00 | 197600 |
| 2023-07-24 | 82.51 | $87.28 | 114200 |
| 2023-07-21 | 82.01 | $86.44 | 118200 |
| 2023-07-20 | 81.54 | $86.95 | 120700 |
| 2023-07-19 | 80.97 | $87.02 | 212000 |
| 2023-07-18 | 80.34 | $86.11 | 368300 |
| 2023-07-17 | 79.73 | $85.94 | 196100 |
| 2023-07-14 | 79.08 | $84.15 | 109100 |
| 2023-07-13 | 78.54 | $84.69 | 101100 |
| 2023-07-12 | 77.89 | $82.30 | 126900 |
| 2023-07-11 | 77.43 | $80.85 | 167500 |
| 2023-07-10 | 77.07 | $78.56 | 101800 |
| 2023-07-07 | 76.91 | $78.22 | 157600 |
| 2023-07-06 | 76.78 | $78.05 | 114400 |
| 2023-07-05 | 76.64 | $78.83 | 110600 |
| 2023-07-03 | 76.41 | $79.81 | 78700 |
| 2023-06-30 | 76.05 | $79.98 | 126600 |
| 2023-06-29 | 75.64 | $79.67 | 170700 |
| 2023-06-28 | 75.22 | $77.75 | 165300 |
| 2023-06-27 | 74.95 | $77.50 | 198100 |
| 2023-06-26 | 74.68 | $76.07 | 163500 |
| 2023-06-23 | 74.54 | $75.61 | 726500 |
| 2023-06-22 | 74.42 | $77.20 | 249400 |
| 2023-06-21 | 74.13 | $77.79 | 218700 |
| 2023-06-20 | 73.74 | $77.53 | 133200 |
| 2023-06-16 | 73.35 | $77.87 | 248300 |
| 2023-06-15 | 72.87 | $78.77 | 180600 |
| 2023-06-14 | 72.25 | $76.85 | 273400 |
| 2023-06-13 | 71.76 | $76.36 | 268400 |
| 2023-06-12 | 71.28 | $75.36 | 237400 |
| 2023-06-09 | 70.85 | $75.45 | 160700 |
| 2023-06-08 | 70.37 | $76.45 | 286300 |
| 2023-06-07 | 69.73 | $76.31 | 321500 |
| 2023-06-06 | 69.03 | $74.51 | 236700 |
| 2023-06-05 | 68.46 | $71.15 | 146200 |
| 2023-06-02 | 68.17 | $71.76 | 245700 |
| 2023-06-01 | 67.80 | $69.90 | 297000 |
| 2023-05-31 | 67.57 | $67.91 | 424100 |
| 2023-05-30 | 67.54 | $67.09 | 185200 |
| 2023-05-26 | 67.59 | $66.15 | 205000 |
| 2023-05-25 | 67.74 | $65.87 | 306900 |
| 2023-05-24 | 67.93 | $66.61 | 249500 |
| 2023-05-23 | 68.07 | $67.85 | 245900 |
| 2023-05-22 | 68.10 | $68.97 | 270200 |
| 2023-05-19 | 68.00 | $67.31 | 185200 |
| 2023-05-18 | 68.08 | $67.42 | 297500 |
| 2023-05-17 | 68.15 | $66.41 | 298600 |
| 2023-05-16 | 68.33 | $64.48 | 140100 |
| 2023-05-15 | 68.73 | $65.81 | 190700 |
| 2023-05-12 | 69.04 | $64.19 | 105900 |
| 2023-05-11 | 69.55 | $64.60 | 142700 |
| 2023-05-10 | 70.07 | $66.40 | 113600 |
| 2023-05-09 | 70.46 | $66.71 | 67600 |
| 2023-05-08 | 70.86 | $66.60 | 186400 |
| 2023-05-05 | 71.30 | $67.30 | 206300 |
| 2023-05-04 | 71.73 | $66.50 | 260700 |
| 2023-05-03 | 72.28 | $70.02 | 123900 |
| 2023-05-02 | 72.51 | $71.18 | 121400 |
| 2023-05-01 | 72.65 | $72.50 | 122900 |
| 2023-04-28 | 72.67 | $73.68 | 194500 |
| 2023-04-27 | 72.56 | $72.77 | 161300 |
| 2023-04-26 | 72.54 | $71.92 | 161700 |
| 2023-04-25 | 72.61 | $73.08 | 176800 |
| 2023-04-24 | 72.56 | $73.83 | 102700 |
| 2023-04-21 | 72.42 | $73.85 | 202400 |
| 2023-04-20 | 72.27 | $73.12 | 200400 |
| 2023-04-19 | 72.18 | $74.44 | 189300 |
| 2023-04-18 | 71.94 | $73.93 | 270600 |
| 2023-04-17 | 71.74 | $72.18 | 133000 |
| 2023-04-14 | 71.69 | $71.95 | 133100 |
| 2023-04-13 | 71.66 | $72.49 | 153100 |
| 2023-04-12 | 71.57 | $71.76 | 129100 |
| 2023-04-11 | 71.55 | $71.66 | 171300 |
| 2023-04-10 | 71.54 | $70.58 | 262000 |
| 2023-04-06 | 71.65 | $70.87 | 139700 |
| 2023-04-05 | 71.73 | $70.73 | 212700 |
| 2023-04-04 | 71.83 | $70.65 | 184000 |
| 2023-04-03 | 71.96 | $72.28 | 237200 |
| 2023-03-31 | 71.92 | $73.98 | 221200 |
| 2023-03-30 | 71.71 | $71.35 | 149900 |
| 2023-03-29 | 71.74 | $71.53 | 97900 |
| 2023-03-28 | 71.77 | $71.69 | 88700 |
| 2023-03-27 | 71.77 | $71.79 | 110500 |
| 2023-03-24 | 71.77 | $71.14 | 147200 |
| 2023-03-23 | 71.84 | $71.17 | 219300 |
| 2023-03-22 | 71.91 | $69.87 | 198600 |
| 2023-03-21 | 72.12 | $71.27 | 121400 |
| 2023-03-20 | 72.21 | $69.13 | 212400 |
| 2023-03-17 | 72.54 | $68.86 | 531400 |
| 2023-03-16 | 72.92 | $68.81 | 268600 |
| 2023-03-15 | 73.36 | $66.75 | 408100 |
| 2023-03-14 | 74.05 | $65.63 | 556300 |
| 2023-03-13 | 74.94 | $64.76 | 550300 |
| 2023-03-10 | 76.01 | $65.44 | 875200 |
| 2023-03-09 | 77.12 | $73.29 | 188400 |
| 2023-03-08 | 77.53 | $77.50 | 220700 |
| 2023-03-07 | 77.53 | $75.96 | 356300 |
| 2023-03-06 | 77.69 | $77.94 | 143800 |
| 2023-03-03 | 77.67 | $77.54 | 107600 |
| 2023-03-02 | 77.68 | $77.29 | 82100 |
| 2023-03-01 | 77.72 | $77.64 | 130100 |
| 2023-02-28 | 77.73 | $77.80 | 160900 |
| 2023-02-27 | 77.72 | $78.00 | 104800 |
| 2023-02-24 | 77.69 | $77.49 | 85800 |
| 2023-02-23 | 77.72 | $78.14 | 92900 |
| 2023-02-22 | 77.67 | $77.59 | 180400 |
| 2023-02-21 | 77.68 | $78.95 | 293000 |
| 2023-02-17 | 77.55 | $80.95 | 128700 |
| 2023-02-16 | 77.19 | $80.52 | 150600 |
| 2023-02-15 | 76.84 | $80.75 | 121100 |
| 2023-02-14 | 76.43 | $79.78 | 136100 |
| 2023-02-13 | 76.07 | $79.17 | 156700 |
| 2023-02-10 | 75.75 | $77.21 | 190600 |
| 2023-02-09 | 75.59 | $75.91 | 173700 |
| 2023-02-08 | 75.56 | $78.12 | 231400 |
| 2023-02-07 | 75.29 | $77.46 | 407000 |
| 2023-02-06 | 75.06 | $78.61 | 333500 |
| 2023-02-03 | 74.69 | $79.87 | 157100 |
| 2023-02-02 | 74.14 | $79.55 | 145200 |
| 2023-02-01 | 73.57 | $78.62 | 146000 |
| 2023-01-31 | 73.04 | $77.86 | 178700 |
| 2023-01-30 | 72.54 | $76.90 | 123000 |
| 2023-01-27 | 72.08 | $77.19 | 154300 |
| 2023-01-26 | 71.54 | $75.95 | 220600 |
| 2023-01-25 | 71.07 | $74.86 | 166800 |
| 2023-01-24 | 70.68 | $75.07 | 140500 |
| 2023-01-23 | 70.21 | $75.00 | 188400 |
| 2023-01-20 | 69.71 | $73.58 | 205800 |
| 2023-01-19 | 69.30 | $71.79 | 149600 |
| 2023-01-18 | 69.04 | $72.42 | 117200 |
| 2023-01-17 | 68.68 | $73.13 | 174900 |
| 2023-01-13 | 68.22 | $73.36 | 138900 |
| 2023-01-12 | 67.67 | $72.38 | 172800 |
| 2023-01-11 | 67.18 | $70.69 | 149000 |
| 2023-01-10 | 66.81 | $68.52 | 117800 |
| 2023-01-09 | 66.63 | $66.89 | 174800 |
| 2023-01-06 | 66.60 | $65.60 | 111600 |
| 2023-01-05 | 66.71 | $64.25 | 117800 |
| 2023-01-04 | 66.96 | $65.68 | 236400 |
| 2023-01-03 | 67.10 | $64.94 | 227700 |
| 2022-12-30 | 67.33 | $63.88 | 182400 |
| 2022-12-29 | 67.69 | $64.32 | 206100 |
| 2022-12-28 | 68.04 | $63.62 | 155600 |
| 2022-12-27 | 68.51 | $64.95 | 121100 |
| 2022-12-23 | 68.89 | $65.54 | 156000 |
| 2022-12-22 | 69.24 | $65.77 | 125300 |
| 2022-12-21 | 69.60 | $67.59 | 181100 |
| 2022-12-20 | 69.81 | $66.64 | 150500 |
| 2022-12-19 | 70.15 | $65.66 | 178000 |
| 2022-12-16 | 70.62 | $67.31 | 427800 |
| 2022-12-15 | 70.97 | $69.83 | 216500 |
| 2022-12-14 | 71.09 | $71.80 | 207900 |
| 2022-12-13 | 71.01 | $72.82 | 215600 |
| 2022-12-12 | 70.82 | $71.26 | 171500 |
| 2022-12-09 | 70.78 | $69.90 | 142200 |
| 2022-12-08 | 70.87 | $70.06 | 159100 |
| 2022-12-07 | 70.96 | $68.95 | 178100 |
| 2022-12-06 | 71.17 | $69.37 | 160300 |
| 2022-12-05 | 71.36 | $70.63 | 146100 |
| 2022-12-02 | 71.43 | $72.83 | 160200 |
| 2022-12-01 | 71.29 | $72.87 | 239300 |
| 2022-11-30 | 71.12 | $73.88 | 435100 |
| 2022-11-29 | 70.83 | $72.71 | 110300 |
| 2022-11-28 | 70.63 | $73.25 | 136100 |
| 2022-11-25 | 70.35 | $74.42 | 99800 |
| 2022-11-23 | 69.93 | $74.31 | 100800 |
| 2022-11-22 | 69.47 | $74.77 | 263300 |
| 2022-11-21 | 68.91 | $73.69 | 199600 |
| 2022-11-18 | 68.40 | $73.65 | 170800 |
| 2022-11-17 | 67.85 | $73.02 | 158300 |
| 2022-11-16 | 67.31 | $74.32 | 207000 |
| 2022-11-15 | 66.57 | $73.90 | 191800 |
| 2022-11-14 | 65.80 | $72.57 | 253000 |
| 2022-11-11 | 65.08 | $76.12 | 265600 |
| 2022-11-10 | 63.92 | $72.70 | 235900 |
| 2022-11-09 | 63.00 | $66.29 | 206200 |
| 2022-11-08 | 62.65 | $67.72 | 266200 |
| 2022-11-07 | 62.12 | $66.90 | 159600 |
| 2022-11-04 | 61.62 | $65.29 | 327900 |
| 2022-11-03 | 61.23 | $63.19 | 286600 |
| 2022-11-02 | 61.02 | $63.91 | 631900 |
| 2022-11-01 | 60.72 | $62.00 | 573000 |
| 2022-10-31 | 60.58 | $59.82 | 205500 |
| 2022-10-28 | 60.66 | $61.00 | 205800 |
| 2022-10-27 | 60.63 | $59.00 | 184700 |
| 2022-10-26 | 60.80 | $58.81 | 294900 |
| 2022-10-25 | 61.01 | $59.83 | 269900 |
| 2022-10-24 | 61.13 | $58.27 | 645900 |
| 2022-10-21 | 61.44 | $59.09 | 203600 |
| 2022-10-20 | 61.68 | $57.33 | 178600 |
| 2022-10-19 | 62.14 | $59.19 | 229300 |
| 2022-10-18 | 62.45 | $61.21 | 141500 |
| 2022-10-17 | 62.58 | $60.44 | 97600 |
| 2022-10-14 | 62.81 | $57.87 | 133500 |
| 2022-10-13 | 63.33 | $60.12 | 125100 |
| 2022-10-12 | 63.66 | $58.48 | 128100 |
| 2022-10-11 | 64.21 | $58.67 | 190500 |
| 2022-10-10 | 64.79 | $59.86 | 119200 |
| 2022-10-07 | 65.31 | $60.37 | 148600 |
| 2022-10-06 | 65.83 | $63.86 | 114500 |
| 2022-10-05 | 66.04 | $64.92 | 123700 |
| 2022-10-04 | 66.16 | $65.51 | 151200 |
| 2022-10-03 | 66.23 | $62.44 | 202800 |
| 2022-09-30 | 66.63 | $59.61 | 271100 |
| 2022-09-29 | 67.36 | $61.59 | 160500 |
| 2022-09-28 | 67.97 | $62.44 | 270100 |
| 2022-09-27 | 68.55 | $62.24 | 217800 |
| 2022-09-26 | 69.22 | $63.48 | 172400 |
| 2022-09-23 | 69.82 | $64.48 | 171800 |
| 2022-09-22 | 70.39 | $65.70 | 190200 |
| 2022-09-21 | 70.88 | $68.72 | 133600 |
| 2022-09-20 | 71.11 | $69.61 | 124400 |
| 2022-09-19 | 71.26 | $71.26 | 121900 |
| 2022-09-16 | 71.26 | $69.64 | 256100 |
| 2022-09-15 | 71.43 | $69.67 | 175100 |
| 2022-09-14 | 71.62 | $70.76 | 151400 |
| 2022-09-13 | 71.71 | $70.64 | 196100 |
| 2022-09-12 | 71.82 | $73.87 | 232200 |
| 2022-09-09 | 71.61 | $72.61 | 142500 |
| 2022-09-08 | 71.50 | $71.07 | 178800 |
| 2022-09-07 | 71.55 | $69.81 | 152700 |
| 2022-09-06 | 71.73 | $69.41 | 241700 |
| 2022-09-02 | 71.98 | $67.08 | 104300 |
| 2022-09-01 | 72.49 | $68.32 | 161600 |
| 2022-08-31 | 72.93 | $69.58 | 131500 |
| 2022-08-30 | 73.28 | $69.54 | 121500 |
| 2022-08-29 | 73.68 | $69.05 | 128100 |
| 2022-08-26 | 74.16 | $70.19 | 108100 |
| 2022-08-25 | 74.58 | $74.94 | 122300 |
| 2022-08-24 | 74.55 | $73.72 | 89400 |
| 2022-08-23 | 74.63 | $73.73 | 144900 |
| 2022-08-22 | 74.73 | $74.08 | 96500 |
| 2022-08-19 | 74.80 | $75.74 | 141200 |
| 2022-08-18 | 74.70 | $77.52 | 217000 |
| 2022-08-17 | 74.40 | $77.82 | 131500 |
| 2022-08-16 | 74.04 | $78.22 | 143400 |
| 2022-08-15 | 73.60 | $79.01 | 175500 |
| 2022-08-12 | 73.03 | $77.63 | 156700 |
| 2022-08-11 | 72.54 | $75.76 | 185700 |
| 2022-08-10 | 72.21 | $74.65 | 144600 |
| 2022-08-09 | 71.95 | $71.96 | 144900 |
| 2022-08-08 | 71.95 | $73.46 | 132800 |
| 2022-08-05 | 71.79 | $73.35 | 98400 |
| 2022-08-04 | 71.62 | $74.51 | 187100 |
| 2022-08-03 | 71.32 | $73.63 | 170600 |
| 2022-08-02 | 71.08 | $72.52 | 291800 |
| 2022-08-01 | 70.93 | $75.52 | 275600 |
| 2022-07-29 | 70.44 | $75.57 | 143900 |
| 2022-07-28 | 69.90 | $75.37 | 267000 |
| 2022-07-27 | 69.33 | $72.54 | 150600 |
| 2022-07-26 | 68.99 | $70.83 | 181400 |
| 2022-07-25 | 68.79 | $72.52 | 281800 |
| 2022-07-22 | 68.40 | $71.83 | 197400 |
| 2022-07-21 | 68.04 | $71.89 | 205400 |
| 2022-07-20 | 67.64 | $69.69 | 243000 |
| 2022-07-19 | 67.42 | $68.49 | 160000 |
| 2022-07-18 | 67.31 | $66.46 | 261900 |
| 2022-07-15 | 67.40 | $66.10 | 288200 |
| 2022-07-14 | 67.53 | $64.60 | 237800 |
| 2022-07-13 | 67.84 | $65.18 | 145800 |
| 2022-07-12 | 68.12 | $66.96 | 138100 |
| 2022-07-11 | 68.24 | $67.57 | 193400 |
| 2022-07-08 | 68.31 | $70.15 | 223400 |
| 2022-07-07 | 68.12 | $70.97 | 173900 |
| 2022-07-06 | 67.82 | $69.39 | 123000 |
| 2022-07-05 | 67.66 | $70.26 | 181600 |
| 2022-07-01 | 67.38 | $68.06 | 139400 |
| 2022-06-30 | 67.31 | $67.18 | 182600 |
| 2022-06-29 | 67.33 | $67.08 | 227100 |
| 2022-06-28 | 67.35 | $69.03 | 142800 |
| 2022-06-27 | 67.17 | $70.00 | 126900 |
| 2022-06-24 | 66.88 | $70.69 | 296000 |
| 2022-06-23 | 66.48 | $68.27 | 173100 |
| 2022-06-22 | 66.29 | $65.75 | 145100 |
| 2022-06-21 | 66.34 | $65.66 | 197000 |
| 2022-06-17 | 66.42 | $63.95 | 313400 |
| 2022-06-16 | 66.67 | $63.05 | 259200 |
| 2022-06-15 | 67.06 | $64.35 | 260600 |
| 2022-06-14 | 67.34 | $62.00 | 451900 |
| 2022-06-13 | 67.90 | $64.10 | 186400 |
| 2022-06-10 | 68.30 | $66.92 | 200700 |
| 2022-06-09 | 68.45 | $68.95 | 450900 |
| 2022-06-08 | 68.40 | $69.40 | 170400 |
| 2022-06-07 | 68.29 | $69.96 | 132200 |
| 2022-06-06 | 68.12 | $70.39 | 143800 |
| 2022-06-03 | 67.88 | $68.79 | 232200 |
| 2022-06-02 | 67.78 | $69.86 | 253200 |
| 2022-06-01 | 67.56 | $68.06 | 249000 |
| 2022-05-31 | 67.51 | $69.55 | 292000 |
| 2022-05-27 | 67.29 | $70.25 | 370600 |
| 2022-05-26 | 66.98 | $69.20 | 303100 |
| 2022-05-25 | 66.75 | $66.87 | 438200 |
| 2022-05-24 | 66.74 | $64.97 | 224500 |
| 2022-05-23 | 66.92 | $64.94 | 291800 |
| 2022-05-20 | 67.13 | $64.50 | 246700 |
| 2022-05-19 | 67.41 | $64.35 | 193100 |
| 2022-05-18 | 67.73 | $64.04 | 164700 |
| 2022-05-17 | 68.12 | $66.32 | 306100 |
| 2022-05-16 | 68.31 | $64.13 | 173700 |
| 2022-05-13 | 68.75 | $65.15 | 289500 |
| 2022-05-12 | 69.13 | $63.59 | 232700 |
| 2022-05-11 | 69.71 | $63.25 | 190000 |
| 2022-05-10 | 70.39 | $65.01 | 308400 |
| 2022-05-09 | 70.96 | $64.98 | 230200 |
| 2022-05-06 | 71.58 | $67.40 | 215100 |
| 2022-05-05 | 72.02 | $69.58 | 181300 |
| 2022-05-04 | 72.28 | $72.74 | 168000 |
| 2022-05-03 | 72.23 | $70.47 | 151600 |
| 2022-05-02 | 72.42 | $70.94 | 177700 |
| 2022-04-29 | 72.58 | $68.58 | 207600 |
| 2022-04-28 | 73.00 | $71.11 | 236600 |
| 2022-04-27 | 73.19 | $70.26 | 336500 |
| 2022-04-26 | 73.50 | $69.65 | 236600 |
| 2022-04-25 | 73.91 | $72.47 | 202800 |
| 2022-04-22 | 74.06 | $70.37 | 155300 |
| 2022-04-21 | 74.45 | $71.14 | 169700 |
| 2022-04-20 | 74.80 | $74.68 | 142900 |
| 2022-04-19 | 74.81 | $74.20 | 143700 |
| 2022-04-18 | 74.87 | $71.20 | 213600 |
| 2022-04-14 | 75.26 | $73.48 | 207300 |
| 2022-04-13 | 75.45 | $73.58 | 134600 |
| 2022-04-12 | 75.64 | $72.51 | 240300 |
| 2022-04-11 | 75.97 | $71.80 | 188100 |
| 2022-04-08 | 76.41 | $72.37 | 145900 |
| 2022-04-07 | 76.84 | $73.40 | 207900 |
| 2022-04-06 | 77.20 | $73.56 | 203100 |
| 2022-04-05 | 77.58 | $76.10 | 178400 |
| 2022-04-04 | 77.74 | $77.64 | 216100 |
| 2022-04-01 | 77.75 | $78.20 | 135200 |
| 2022-03-31 | 77.70 | $77.29 | 258300 |
| 2022-03-30 | 77.75 | $77.84 | 170100 |
| 2022-03-29 | 77.74 | $79.16 | 220900 |
| 2022-03-28 | 77.59 | $75.63 | 301800 |
| 2022-03-25 | 77.79 | $76.43 | 152900 |
| 2022-03-24 | 77.94 | $77.79 | 146700 |
| 2022-03-23 | 77.95 | $77.25 | 203200 |
| 2022-03-22 | 78.03 | $79.31 | 159300 |
| 2022-03-21 | 77.89 | $77.84 | 213100 |
| 2022-03-18 | 77.90 | $79.89 | 279400 |
| 2022-03-17 | 77.69 | $79.44 | 143800 |
| 2022-03-16 | 77.50 | $78.45 | 255700 |
| 2022-03-15 | 77.40 | $74.33 | 306500 |
| 2022-03-14 | 77.72 | $73.40 | 216600 |
| 2022-03-11 | 78.18 | $75.78 | 250500 |
| 2022-03-10 | 78.43 | $76.00 | 173300 |
| 2022-03-09 | 78.69 | $77.07 | 153600 |
| 2022-03-08 | 78.86 | $73.68 | 256200 |
| 2022-03-07 | 79.40 | $72.86 | 370100 |
| 2022-03-04 | 80.09 | $77.91 | 276300 |
| 2022-03-03 | 80.32 | $78.51 | 275000 |
| 2022-03-02 | 80.51 | $79.49 | 218200 |
| 2022-03-01 | 80.62 | $75.91 | 254400 |
| 2022-02-28 | 81.12 | $78.10 | 247100 |
| 2022-02-25 | 81.43 | $78.87 | 207700 |
| 2022-02-24 | 81.70 | $77.72 | 329700 |
| 2022-02-23 | 82.12 | $74.71 | 221400 |
| 2022-02-22 | 82.90 | $75.51 | 204000 |
| 2022-02-18 | 83.68 | $76.98 | 133100 |
| 2022-02-17 | 84.39 | $77.08 | 170800 |
| 2022-02-16 | 85.15 | $80.24 | 210200 |
| 2022-02-15 | 85.67 | $80.36 | 636300 |
| 2022-02-14 | 86.23 | $78.00 | 308100 |
| 2022-02-11 | 87.10 | $79.97 | 225300 |
| 2022-02-10 | 87.85 | $81.41 | 196200 |
| 2022-02-09 | 88.52 | $84.66 | 301600 |
| 2022-02-08 | 88.93 | $83.99 | 236300 |
| 2022-02-07 | 89.45 | $83.88 | 234400 |
| 2022-02-04 | 90.04 | $85.24 | 445200 |
| 2022-02-03 | 90.54 | $85.33 | 470900 |
| 2022-02-02 | 91.09 | $89.50 | 531800 |
| 2022-02-01 | 91.26 | $91.01 | 298400 |
| 2022-01-31 | 91.29 | $90.46 | 380200 |
| 2022-01-28 | 91.37 | $85.42 | 241400 |
| 2022-01-27 | 92.00 | $81.89 | 295200 |
| 2022-01-26 | 93.06 | $82.01 | 302800 |
| 2022-01-25 | 94.23 | $81.93 | 342900 |
| 2022-01-24 | 95.52 | $84.75 | 487900 |
| 2022-01-21 | 96.66 | $84.93 | 258600 |
| 2022-01-20 | 97.89 | $88.47 | 245000 |
| 2022-01-19 | 98.88 | $90.60 | 125100 |
| 2022-01-18 | 99.75 | $91.08 | 208600 |
| 2022-01-14 | 100.67 | $94.76 | 247900 |
| 2022-01-13 | 101.29 | $99.42 | 183600 |
| 2022-01-12 | 101.48 | $98.00 | 133400 |
| 2022-01-11 | 101.85 | $99.80 | 98500 |
| 2022-01-10 | 102.07 | $97.95 | 149300 |
| 2022-01-07 | 102.50 | $99.00 | 118900 |
| 2022-01-06 | 102.87 | $98.80 | 173200 |
| 2022-01-05 | 103.30 | $98.66 | 118100 |
| 2022-01-04 | 103.79 | $104.61 | 201700 |
| 2022-01-03 | 103.70 | $102.67 | 107100 |
| 2021-12-31 | 103.81 | $103.62 | 137400 |
| 2021-12-30 | 103.83 | $104.45 | 85900 |
| 2021-12-29 | 103.76 | $104.08 | 72100 |
| 2021-12-28 | 103.73 | $105.92 | 97500 |
| 2021-12-27 | 103.50 | $105.90 | 122500 |
| 2021-12-23 | 103.24 | $103.73 | 120300 |
| 2021-12-22 | 103.19 | $100.92 | 198600 |
| 2021-12-21 | 103.43 | $96.42 | 371400 |
| 2021-12-20 | 104.17 | $95.16 | 282400 |
| 2021-12-17 | 105.12 | $99.38 | 324200 |
| 2021-12-16 | 105.72 | $101.74 | 215700 |
| 2021-12-15 | 106.14 | $102.28 | 194400 |
| 2021-12-14 | 106.55 | $103.26 | 243400 |
| 2021-12-13 | 106.89 | $103.98 | 169500 |
| 2021-12-10 | 107.20 | $104.41 | 137800 |
| 2021-12-09 | 107.49 | $105.49 | 112300 |
| 2021-12-08 | 107.70 | $108.20 | 159600 |
| 2021-12-07 | 107.65 | $109.81 | 257600 |
| 2021-12-06 | 107.42 | $107.19 | 98300 |
| 2021-12-03 | 107.45 | $106.09 | 107000 |
| 2021-12-02 | 107.59 | $107.50 | 100800 |
| 2021-12-01 | 107.60 | $103.42 | 226800 |
| 2021-11-30 | 108.04 | $105.77 | 161600 |
| 2021-11-29 | 108.28 | $107.09 | 170700 |
| 2021-11-26 | 108.41 | $106.18 | 90400 |
| 2021-11-24 | 108.64 | $111.39 | 126700 |
| 2021-11-23 | 108.35 | $110.99 | 108300 |
| 2021-11-22 | 108.07 | $111.38 | 175600 |
| 2021-11-19 | 107.73 | $113.49 | 254700 |
| 2021-11-18 | 107.12 | $111.51 | 111100 |
| 2021-11-17 | 106.66 | $111.79 | 92300 |
| 2021-11-16 | 106.12 | $111.83 | 262000 |
| 2021-11-15 | 105.52 | $112.00 | 287300 |
| 2021-11-12 | 104.83 | $109.53 | 179400 |
| 2021-11-11 | 104.34 | $108.84 | 132200 |
| 2021-11-10 | 103.87 | $107.41 | 158600 |
| 2021-11-09 | 103.49 | $109.53 | 254500 |
| 2021-11-08 | 102.86 | $111.44 | 170200 |
| 2021-11-05 | 101.95 | $112.81 | 172700 |
| 2021-11-04 | 100.81 | $112.82 | 150300 |
| 2021-11-03 | 99.55 | $112.13 | 170000 |
| 2021-11-02 | 98.22 | $109.99 | 273100 |
| 2021-11-01 | 96.98 | $107.20 | 199900 |
| 2021-10-29 | 95.91 | $104.51 | 205000 |
| 2021-10-28 | 95.00 | $101.93 | 181100 |
| 2021-10-27 | 94.27 | $99.98 | 216900 |
| 2021-10-26 | 93.67 | $104.18 | 270300 |
| 2021-10-25 | 92.56 | $101.10 | 218400 |
| 2021-10-22 | 91.67 | $99.00 | 131500 |
| 2021-10-21 | 90.89 | $97.51 | 385800 |
| 2021-10-20 | 90.20 | $95.82 | 137300 |
| 2021-10-19 | 89.61 | $94.60 | 154600 |
| 2021-10-18 | 89.08 | $92.71 | 140800 |
| 2021-10-15 | 88.70 | $91.19 | 158100 |
| 2021-10-14 | 88.44 | $90.47 | 109600 |
| 2021-10-13 | 88.22 | $89.15 | 114800 |
| 2021-10-12 | 88.12 | $87.52 | 95200 |
| 2021-10-11 | 88.19 | $89.13 | 80000 |
| 2021-10-08 | 88.09 | $90.31 | 77200 |
| 2021-10-07 | 87.85 | $89.65 | 303900 |
| 2021-10-06 | 87.66 | $90.32 | 175300 |
| 2021-10-05 | 87.39 | $89.32 | 163000 |
| 2021-10-04 | 87.18 | $87.30 | 449900 |
| 2021-10-01 | 87.17 | $85.63 | 134400 |
| 2021-09-30 | 87.33 | $84.82 | 163700 |
| 2021-09-29 | 87.60 | $87.24 | 164200 |
| 2021-09-28 | 87.63 | $88.19 | 207000 |
| 2021-09-27 | 87.57 | $90.01 | 129600 |
| 2021-09-24 | 87.32 | $88.50 | 118100 |
| 2021-09-23 | 87.19 | $88.52 | 250900 |
| 2021-09-22 | 87.05 | $86.97 | 258700 |
| 2021-09-21 | 87.06 | $87.11 | 192700 |
| 2021-09-20 | 87.06 | $85.05 | 235400 |
| 2021-09-17 | 87.27 | $88.26 | 484700 |
| 2021-09-16 | 87.16 | $85.13 | 117700 |
| 2021-09-15 | 87.38 | $85.61 | 156900 |
| 2021-09-14 | 87.57 | $85.68 | 212100 |
| 2021-09-13 | 87.76 | $87.93 | 177300 |
| 2021-09-10 | 87.75 | $87.45 | 358400 |
| 2021-09-09 | 87.78 | $85.26 | 311200 |
| 2021-09-08 | 88.04 | $84.75 | 504300 |
| 2021-09-07 | 88.39 | $87.00 | 138200 |
| 2021-09-03 | 88.54 | $85.63 | 132700 |
| 2021-09-02 | 88.84 | $87.01 | 174000 |
| 2021-09-01 | 89.03 | $85.16 | 168300 |
| 2021-08-31 | 89.44 | $86.07 | 263600 |
| 2021-08-30 | 89.80 | $88.66 | 177600 |
| 2021-08-27 | 89.92 | $90.42 | 111800 |
| 2021-08-26 | 89.86 | $88.50 | 58600 |
| 2021-08-25 | 90.01 | $89.13 | 83800 |
| 2021-08-24 | 90.10 | $89.56 | 66500 |
| 2021-08-23 | 90.16 | $89.05 | 53300 |
| 2021-08-20 | 90.27 | $88.70 | 114200 |
| 2021-08-19 | 90.44 | $88.00 | 166000 |
| 2021-08-18 | 90.69 | $88.70 | 97500 |
| 2021-08-17 | 90.90 | $89.15 | 74000 |
| 2021-08-16 | 91.09 | $90.37 | 88800 |
| 2021-08-13 | 91.16 | $90.64 | 50000 |
| 2021-08-12 | 91.22 | $90.22 | 135900 |
| 2021-08-11 | 91.32 | $91.08 | 135100 |
| 2021-08-10 | 91.35 | $92.30 | 127800 |
| 2021-08-09 | 91.25 | $92.72 | 246100 |
| 2021-08-06 | 91.10 | $92.30 | 258700 |
| 2021-08-05 | 90.97 | $90.00 | 450100 |
| 2021-08-04 | 91.07 | $85.70 | 304800 |
| 2021-08-03 | 91.64 | $87.09 | 304300 |
| 2021-08-02 | 92.11 | $93.06 | 273200 |
| 2021-07-30 | 92.02 | $93.00 | 109300 |
| 2021-07-29 | 91.91 | $92.94 | 152200 |
| 2021-07-28 | 91.80 | $92.25 | 181100 |
| 2021-07-27 | 91.76 | $90.85 | 100600 |
| 2021-07-26 | 91.85 | $93.15 | 107900 |
| 2021-07-23 | 91.72 | $93.25 | 113500 |
| 2021-07-22 | 91.55 | $92.63 | 161400 |
| 2021-07-21 | 91.44 | $92.46 | 114200 |
| 2021-07-20 | 91.33 | $92.08 | 126900 |
| 2021-07-19 | 91.25 | $89.80 | 68400 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
80.87
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
59.50
Average
107.75
Maximum
194.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 80.87 | $85.58 | 109250 |
| 2026-07-15 | 80.34 | $85.79 | 658495 |
| 2026-07-14 | 79.76 | $82.42 | 673400 |
| 2026-07-13 | 79.50 | $81.06 | 460021 |
| 2026-07-10 | 79.35 | $81.09 | 725445 |
| 2026-07-09 | 79.19 | $80.61 | 589519 |
| 2026-07-08 | 79.07 | $78.96 | 582900 |
| 2026-07-07 | 79.11 | $80.61 | 810700 |
| 2026-07-06 | 79.00 | $82.46 | 940451 |
| 2026-07-02 | 78.71 | $79.76 | 1.1M |
| 2026-07-01 | 78.68 | $78.66 | 881608 |
| 2026-06-30 | 78.78 | $78.83 | 918349 |
| 2026-06-29 | 78.92 | $75.00 | 1.0M |
| 2026-06-26 | 79.47 | $77.77 | 2.8M |
| 2026-06-25 | 79.81 | $76.22 | 1.0M |
| 2026-06-24 | 80.36 | $73.79 | 1.0M |
| 2026-06-23 | 81.21 | $75.63 | 863100 |
| 2026-06-22 | 81.97 | $79.51 | 983454 |
| 2026-06-18 | 82.40 | $82.22 | 1.3M |
| 2026-06-17 | 82.58 | $81.40 | 1.2M |
| 2026-06-16 | 82.85 | $87.22 | 893708 |
| 2026-06-15 | 82.57 | $81.99 | 933339 |
| 2026-06-12 | 82.80 | $80.10 | 911517 |
| 2026-06-11 | 83.25 | $78.74 | 788318 |
| 2026-06-10 | 83.86 | $78.09 | 948421 |
| 2026-06-09 | 84.58 | $80.00 | 1.4M |
| 2026-06-08 | 85.16 | $79.97 | 900716 |
| 2026-06-05 | 85.78 | $80.46 | 748400 |
| 2026-06-04 | 86.40 | $82.67 | 1.2M |
| 2026-06-03 | 86.84 | $80.83 | 1.8M |
| 2026-06-02 | 87.51 | $84.86 | 772100 |
| 2026-06-01 | 87.82 | $88.40 | 850264 |
| 2026-05-29 | 87.82 | $87.13 | 1.3M |
| 2026-05-28 | 87.96 | $86.15 | 1.8M |
| 2026-05-27 | 88.20 | $90.49 | 1.2M |
| 2026-05-26 | 88.04 | $90.36 | 1.1M |
| 2026-05-22 | 87.88 | $90.32 | 988500 |
| 2026-05-21 | 87.74 | $88.59 | 1.0M |
| 2026-05-20 | 87.84 | $85.11 | 617900 |
| 2026-05-19 | 88.38 | $84.11 | 555103 |
| 2026-05-18 | 89.11 | $86.75 | 633600 |
| 2026-05-15 | 89.68 | $85.16 | 599500 |
| 2026-05-14 | 90.51 | $87.61 | 676400 |
| 2026-05-13 | 91.19 | $86.74 | 587441 |
| 2026-05-12 | 92.04 | $87.12 | 693700 |
| 2026-05-11 | 92.91 | $88.56 | 714239 |
| 2026-05-08 | 93.71 | $89.00 | 766746 |
| 2026-05-07 | 94.47 | $88.96 | 1.1M |
| 2026-05-06 | 95.27 | $88.95 | 1.1M |
| 2026-05-05 | 96.11 | $92.41 | 1.1M |
| 2026-05-04 | 96.63 | $91.12 | 749127 |
| 2026-05-01 | 97.30 | $92.56 | 989000 |
| 2026-04-30 | 97.84 | $91.99 | 1.1M |
| 2026-04-29 | 98.46 | $88.62 | 1.4M |
| 2026-04-28 | 99.45 | $90.75 | 1.5M |
| 2026-04-27 | 100.28 | $89.46 | 2.6M |
| 2026-04-24 | 101.25 | $94.84 | 2.0M |
| 2026-04-23 | 101.72 | $103.16 | 450900 |
| 2026-04-22 | 101.39 | $105.99 | 433736 |
| 2026-04-21 | 100.75 | $106.13 | 397100 |
| 2026-04-20 | 100.09 | $106.83 | 837600 |
| 2026-04-17 | 99.32 | $106.78 | 606100 |
| 2026-04-16 | 98.53 | $104.17 | 724537 |
| 2026-04-15 | 97.98 | $105.12 | 576130 |
| 2026-04-14 | 97.32 | $101.56 | 822000 |
| 2026-04-13 | 96.98 | $99.07 | 1.6M |
| 2026-04-10 | 96.87 | $92.28 | 513743 |
| 2026-04-09 | 97.41 | $94.79 | 630200 |
| 2026-04-08 | 97.72 | $97.11 | 694143 |
| 2026-04-07 | 97.86 | $96.57 | 600427 |
| 2026-04-06 | 98.08 | $95.36 | 618825 |
| 2026-04-02 | 98.48 | $94.19 | 775832 |
| 2026-04-01 | 99.06 | $97.01 | 433760 |
| 2026-03-31 | 99.42 | $99.40 | 458100 |
| 2026-03-30 | 99.59 | $97.89 | 570700 |
| 2026-03-27 | 99.95 | $94.77 | 398600 |
| 2026-03-26 | 100.66 | $97.53 | 685142 |
| 2026-03-25 | 101.15 | $100.86 | 837400 |
| 2026-03-24 | 101.35 | $99.55 | 770200 |
| 2026-03-23 | 101.69 | $102.01 | 889728 |
| 2026-03-20 | 101.78 | $99.59 | 808207 |
| 2026-03-19 | 102.15 | $101.00 | 727600 |
| 2026-03-18 | 102.43 | $102.68 | 799063 |
| 2026-03-17 | 102.66 | $100.56 | 489519 |
| 2026-03-16 | 103.18 | $97.16 | 528700 |
| 2026-03-13 | 104.14 | $96.85 | 809900 |
| 2026-03-12 | 105.26 | $94.23 | 2.0M |
| 2026-03-11 | 106.79 | $98.19 | 1.2M |
| 2026-03-10 | 108.10 | $104.48 | 413012 |
| 2026-03-09 | 108.96 | $105.57 | 764268 |
| 2026-03-06 | 109.84 | $106.57 | 849400 |
| 2026-03-05 | 110.74 | $110.02 | 1.1M |
| 2026-03-04 | 111.46 | $107.40 | 534070 |
| 2026-03-03 | 112.57 | $107.37 | 1.2M |
| 2026-03-02 | 113.85 | $106.83 | 843300 |
| 2026-02-27 | 115.33 | $104.94 | 1.0M |
| 2026-02-26 | 117.18 | $108.11 | 950647 |
| 2026-02-25 | 118.92 | $106.23 | 1.4M |
| 2026-02-24 | 121.03 | $101.75 | 1.3M |
| 2026-02-23 | 123.79 | $101.13 | 1.3M |
| 2026-02-20 | 126.84 | $107.02 | 1.6M |
| 2026-02-19 | 129.55 | $113.00 | 1.4M |
| 2026-02-18 | 131.87 | $123.19 | 494331 |
| 2026-02-17 | 133.35 | $119.97 | 409531 |
| 2026-02-13 | 135.29 | $122.76 | 448200 |
| 2026-02-12 | 137.11 | $123.08 | 473200 |
| 2026-02-11 | 139.03 | $127.77 | 406500 |
| 2026-02-10 | 140.58 | $133.00 | 435100 |
| 2026-02-09 | 141.72 | $134.07 | 321154 |
| 2026-02-06 | 142.82 | $131.72 | 606500 |
| 2026-02-05 | 144.23 | $131.72 | 716600 |
| 2026-02-04 | 145.69 | $141.03 | 720829 |
| 2026-02-03 | 146.29 | $136.09 | 1.6M |
| 2026-02-02 | 147.41 | $141.38 | 518600 |
| 2026-01-30 | 148.00 | $141.24 | 506500 |
| 2026-01-29 | 148.57 | $142.42 | 474443 |
| 2026-01-28 | 149.00 | $148.64 | 266600 |
| 2026-01-27 | 148.78 | $147.36 | 304700 |
| 2026-01-26 | 148.64 | $148.17 | 427801 |
| 2026-01-23 | 148.38 | $149.45 | 378622 |
| 2026-01-22 | 147.94 | $152.10 | 354714 |
| 2026-01-21 | 147.19 | $152.92 | 469600 |
| 2026-01-20 | 146.27 | $149.32 | 610000 |
| 2026-01-16 | 145.62 | $152.79 | 562500 |
| 2026-01-15 | 144.53 | $153.84 | 396500 |
| 2026-01-14 | 143.25 | $148.21 | 422330 |
| 2026-01-13 | 142.40 | $146.01 | 388431 |
| 2026-01-12 | 141.70 | $150.95 | 534600 |
| 2026-01-09 | 140.43 | $148.25 | 420400 |
| 2026-01-08 | 139.35 | $146.70 | 409900 |
| 2026-01-07 | 138.33 | $145.00 | 421200 |
| 2026-01-06 | 137.38 | $146.83 | 705415 |
| 2026-01-05 | 136.16 | $144.70 | 940300 |
| 2026-01-02 | 135.04 | $136.66 | 354948 |
| 2025-12-31 | 134.62 | $134.31 | 309233 |
| 2025-12-30 | 134.36 | $135.83 | 388320 |
| 2025-12-29 | 133.88 | $137.35 | 375509 |
| 2025-12-26 | 133.20 | $138.47 | 426900 |
| 2025-12-24 | 132.34 | $138.64 | 231800 |
| 2025-12-23 | 131.39 | $138.45 | 372619 |
| 2025-12-22 | 130.36 | $138.49 | 545600 |
| 2025-12-19 | 129.26 | $134.43 | 1.5M |
| 2025-12-18 | 128.48 | $133.71 | 558500 |
| 2025-12-17 | 127.72 | $131.75 | 686409 |
| 2025-12-16 | 127.13 | $131.85 | 515800 |
| 2025-12-15 | 126.49 | $128.79 | 427004 |
| 2025-12-12 | 126.17 | $130.19 | 485843 |
| 2025-12-11 | 125.71 | $133.30 | 452300 |
| 2025-12-10 | 124.96 | $132.03 | 694049 |
| 2025-12-09 | 124.34 | $128.71 | 496200 |
| 2025-12-08 | 124.04 | $126.95 | 585933 |
| 2025-12-05 | 123.92 | $125.20 | 731313 |
| 2025-12-04 | 123.99 | $123.28 | 670037 |
| 2025-12-03 | 124.24 | $123.04 | 390500 |
| 2025-12-02 | 124.51 | $121.15 | 401500 |
| 2025-12-01 | 124.93 | $121.75 | 457726 |
| 2025-11-28 | 125.26 | $123.94 | 226700 |
| 2025-11-26 | 125.33 | $122.41 | 368433 |
| 2025-11-25 | 125.51 | $123.06 | 632410 |
| 2025-11-24 | 125.61 | $120.26 | 420745 |
| 2025-11-21 | 125.97 | $122.11 | 764300 |
| 2025-11-20 | 126.14 | $120.87 | 485983 |
| 2025-11-19 | 126.42 | $125.27 | 562326 |
| 2025-11-18 | 126.25 | $125.23 | 696200 |
| 2025-11-17 | 126.07 | $126.87 | 522100 |
| 2025-11-14 | 125.70 | $131.25 | 371500 |
| 2025-11-13 | 124.84 | $131.15 | 582348 |
| 2025-11-12 | 123.93 | $134.50 | 571107 |
| 2025-11-11 | 122.64 | $132.30 | 516849 |
| 2025-11-10 | 121.52 | $130.35 | 527756 |
| 2025-11-07 | 120.55 | $131.04 | 733100 |
| 2025-11-06 | 119.45 | $127.85 | 899306 |
| 2025-11-05 | 118.61 | $123.98 | 719300 |
| 2025-11-04 | 118.12 | $122.27 | 927500 |
| 2025-11-03 | 117.80 | $114.93 | 645127 |
| 2025-10-31 | 118.22 | $113.96 | 403037 |
| 2025-10-30 | 118.81 | $114.10 | 496800 |
| 2025-10-29 | 119.43 | $115.41 | 341219 |
| 2025-10-28 | 120.00 | $117.89 | 537927 |
| 2025-10-27 | 120.41 | $119.96 | 271000 |
| 2025-10-24 | 120.71 | $118.78 | 187400 |
| 2025-10-23 | 121.23 | $118.92 | 342600 |
| 2025-10-22 | 121.84 | $119.59 | 270303 |
| 2025-10-21 | 122.49 | $120.97 | 374200 |
| 2025-10-20 | 123.15 | $119.81 | 355224 |
| 2025-10-17 | 124.06 | $118.04 | 303500 |
| 2025-10-16 | 125.30 | $117.61 | 715933 |
| 2025-10-15 | 126.73 | $120.19 | 519000 |
| 2025-10-14 | 128.04 | $124.92 | 882166 |
| 2025-10-13 | 129.01 | $122.84 | 751100 |
| 2025-10-10 | 130.29 | $118.26 | 1.2M |
| 2025-10-09 | 132.15 | $118.85 | 634645 |
| 2025-10-08 | 134.12 | $119.80 | 480900 |
| 2025-10-07 | 136.14 | $122.60 | 386500 |
| 2025-10-06 | 138.01 | $125.09 | 679600 |
| 2025-10-03 | 139.76 | $127.60 | 866740 |
| 2025-10-02 | 141.36 | $126.55 | 593316 |
| 2025-10-01 | 143.16 | $128.80 | 554201 |
| 2025-09-30 | 144.81 | $134.79 | 320300 |
| 2025-09-29 | 145.97 | $139.00 | 300434 |
| 2025-09-26 | 146.80 | $140.90 | 213800 |
| 2025-09-25 | 147.51 | $139.66 | 442200 |
| 2025-09-24 | 148.42 | $142.78 | 547400 |
| 2025-09-23 | 149.08 | $149.90 | 452900 |
| 2025-09-22 | 149.09 | $149.15 | 368000 |
| 2025-09-19 | 149.20 | $150.36 | 1.1M |
| 2025-09-18 | 149.19 | $150.99 | 316200 |
| 2025-09-17 | 149.13 | $146.13 | 236300 |
| 2025-09-16 | 149.54 | $147.58 | 276800 |
| 2025-09-15 | 149.86 | $146.53 | 295300 |
| 2025-09-12 | 150.32 | $148.79 | 299411 |
| 2025-09-11 | 150.61 | $153.80 | 316724 |
| 2025-09-10 | 150.46 | $149.25 | 314914 |
| 2025-09-09 | 150.79 | $147.94 | 332340 |
| 2025-09-08 | 151.26 | $148.66 | 461837 |
| 2025-09-05 | 151.69 | $146.12 | 318368 |
| 2025-09-04 | 152.40 | $147.04 | 452200 |
| 2025-09-03 | 153.06 | $143.78 | 757300 |
| 2025-09-02 | 154.10 | $150.65 | 238217 |
| 2025-08-29 | 154.48 | $154.34 | 299723 |
| 2025-08-28 | 154.48 | $154.86 | 235619 |
| 2025-08-27 | 154.42 | $154.52 | 281838 |
| 2025-08-26 | 154.40 | $154.34 | 447523 |
| 2025-08-25 | 154.40 | $154.30 | 407400 |
| 2025-08-22 | 154.41 | $156.75 | 268000 |
| 2025-08-21 | 154.18 | $149.86 | 245100 |
| 2025-08-20 | 154.65 | $150.42 | 333800 |
| 2025-08-19 | 155.08 | $150.92 | 696500 |
| 2025-08-18 | 155.49 | $155.40 | 221700 |
| 2025-08-15 | 155.44 | $155.46 | 403400 |
| 2025-08-14 | 155.39 | $158.44 | 378100 |
| 2025-08-13 | 155.06 | $160.88 | 277300 |
| 2025-08-12 | 154.46 | $158.67 | 234600 |
| 2025-08-11 | 154.00 | $152.55 | 311800 |
| 2025-08-08 | 154.12 | $154.54 | 276600 |
| 2025-08-07 | 154.03 | $153.19 | 314800 |
| 2025-08-06 | 154.07 | $156.57 | 570500 |
| 2025-08-05 | 153.75 | $156.77 | 618200 |
| 2025-08-04 | 153.37 | $150.90 | 503300 |
| 2025-08-01 | 153.52 | $147.79 | 538800 |
| 2025-07-31 | 153.97 | $152.30 | 337400 |
| 2025-07-30 | 153.95 | $155.50 | 349000 |
| 2025-07-29 | 153.58 | $155.09 | 309600 |
| 2025-07-28 | 153.18 | $155.78 | 354900 |
| 2025-07-25 | 152.66 | $156.86 | 238200 |
| 2025-07-24 | 151.98 | $156.57 | 274100 |
| 2025-07-23 | 151.26 | $155.52 | 263000 |
| 2025-07-22 | 150.58 | $154.27 | 448400 |
| 2025-07-21 | 149.95 | $151.87 | 324100 |
| 2025-07-18 | 149.47 | $154.64 | 432400 |
| 2025-07-17 | 148.64 | $159.10 | 733200 |
| 2025-07-16 | 147.28 | $151.95 | 354000 |
| 2025-07-15 | 146.53 | $145.72 | 509800 |
| 2025-07-14 | 146.34 | $150.31 | 368500 |
| 2025-07-11 | 145.70 | $151.38 | 458300 |
| 2025-07-10 | 144.93 | $153.23 | 457200 |
| 2025-07-09 | 143.98 | $149.09 | 263400 |
| 2025-07-08 | 143.44 | $147.15 | 495000 |
| 2025-07-07 | 143.10 | $146.10 | 489600 |
| 2025-07-03 | 142.88 | $147.02 | 201100 |
| 2025-07-02 | 142.59 | $145.15 | 463400 |
| 2025-07-01 | 142.49 | $144.79 | 543800 |
| 2025-06-30 | 142.45 | $142.12 | 665800 |
| 2025-06-27 | 142.69 | $144.14 | 6.4M |
| 2025-06-26 | 142.80 | $144.24 | 625700 |
| 2025-06-25 | 143.05 | $142.52 | 489200 |
| 2025-06-24 | 143.60 | $142.67 | 524500 |
| 2025-06-23 | 144.25 | $138.84 | 672500 |
| 2025-06-20 | 145.39 | $136.69 | 781000 |
| 2025-06-18 | 146.84 | $136.98 | 506600 |
| 2025-06-17 | 148.43 | $135.91 | 905200 |
| 2025-06-16 | 150.29 | $137.53 | 1.4M |
| 2025-06-13 | 152.17 | $138.95 | 791500 |
| 2025-06-12 | 154.05 | $146.49 | 855200 |
| 2025-06-11 | 155.36 | $147.34 | 797800 |
| 2025-06-10 | 156.71 | $151.67 | 543400 |
| 2025-06-09 | 157.75 | $151.73 | 635300 |
| 2025-06-06 | 158.83 | $150.82 | 609300 |
| 2025-06-05 | 160.06 | $150.63 | 566700 |
| 2025-06-04 | 161.35 | $149.08 | 475000 |
| 2025-06-03 | 162.82 | $149.51 | 505300 |
| 2025-06-02 | 164.31 | $148.96 | 770100 |
| 2025-05-30 | 165.90 | $149.00 | 1.5M |
| 2025-05-29 | 167.52 | $156.08 | 1.7M |
| 2025-05-28 | 168.46 | $175.49 | 1.6M |
| 2025-05-27 | 167.45 | $172.60 | 557100 |
| 2025-05-23 | 166.61 | $165.41 | 401600 |
| 2025-05-22 | 166.38 | $163.86 | 453900 |
| 2025-05-21 | 166.21 | $161.72 | 411000 |
| 2025-05-20 | 166.17 | $169.70 | 524400 |
| 2025-05-19 | 165.21 | $172.52 | 335300 |
| 2025-05-16 | 163.78 | $172.74 | 387000 |
| 2025-05-15 | 162.17 | $170.11 | 448400 |
| 2025-05-14 | 160.64 | $174.82 | 367300 |
| 2025-05-13 | 158.50 | $174.04 | 367400 |
| 2025-05-12 | 156.28 | $172.95 | 424300 |
| 2025-05-09 | 153.99 | $162.68 | 311200 |
| 2025-05-08 | 152.57 | $162.70 | 337600 |
| 2025-05-07 | 151.07 | $158.62 | 309100 |
| 2025-05-06 | 149.80 | $157.71 | 286200 |
| 2025-05-05 | 148.51 | $160.37 | 308300 |
| 2025-05-02 | 146.84 | $160.59 | 394400 |
| 2025-05-01 | 145.07 | $155.62 | 334200 |
| 2025-04-30 | 143.76 | $154.49 | 416800 |
| 2025-04-29 | 142.55 | $154.51 | 401500 |
| 2025-04-28 | 141.31 | $150.59 | 397100 |
| 2025-04-25 | 140.43 | $148.34 | 367200 |
| 2025-04-24 | 139.77 | $148.01 | 437300 |
| 2025-04-23 | 139.17 | $144.10 | 569900 |
| 2025-04-22 | 139.01 | $136.68 | 383000 |
| 2025-04-21 | 139.65 | $131.40 | 403600 |
| 2025-04-17 | 140.88 | $137.73 | 816900 |
| 2025-04-16 | 141.57 | $135.05 | 923100 |
| 2025-04-15 | 142.58 | $141.35 | 337500 |
| 2025-04-14 | 143.01 | $140.87 | 574200 |
| 2025-04-11 | 143.51 | $137.21 | 549800 |
| 2025-04-10 | 144.38 | $138.07 | 558900 |
| 2025-04-09 | 145.17 | $147.08 | 1.3M |
| 2025-04-08 | 145.07 | $126.65 | 792500 |
| 2025-04-07 | 146.99 | $134.12 | 1.2M |
| 2025-04-04 | 148.21 | $135.66 | 1.1M |
| 2025-04-03 | 149.34 | $140.89 | 657000 |
| 2025-04-02 | 150.00 | $155.48 | 427300 |
| 2025-04-01 | 149.26 | $151.92 | 413600 |
| 2025-03-31 | 148.83 | $148.67 | 399800 |
| 2025-03-28 | 148.73 | $147.08 | 381800 |
| 2025-03-27 | 148.83 | $150.81 | 357300 |
| 2025-03-26 | 148.58 | $154.02 | 308400 |
| 2025-03-25 | 148.02 | $157.61 | 371300 |
| 2025-03-24 | 147.10 | $155.89 | 458500 |
| 2025-03-21 | 146.33 | $150.64 | 1.2M |
| 2025-03-20 | 146.06 | $149.20 | 469100 |
| 2025-03-19 | 145.97 | $150.57 | 397300 |
| 2025-03-18 | 145.79 | $144.74 | 312900 |
| 2025-03-17 | 146.24 | $145.15 | 499000 |
| 2025-03-14 | 146.71 | $142.56 | 585200 |
| 2025-03-13 | 147.46 | $139.01 | 744700 |
| 2025-03-12 | 148.62 | $141.47 | 764000 |
| 2025-03-11 | 149.63 | $140.05 | 614200 |
| 2025-03-10 | 150.89 | $137.87 | 587400 |
| 2025-03-07 | 152.50 | $145.94 | 718100 |
| 2025-03-06 | 153.44 | $147.59 | 509100 |
| 2025-03-05 | 154.33 | $153.03 | 466500 |
| 2025-03-04 | 154.74 | $146.94 | 454600 |
| 2025-03-03 | 155.78 | $152.59 | 479300 |
| 2025-02-28 | 156.32 | $156.32 | 621500 |
| 2025-02-27 | 156.52 | $151.65 | 430600 |
| 2025-02-26 | 157.19 | $153.78 | 500700 |
| 2025-02-25 | 157.68 | $153.98 | 449800 |
| 2025-02-24 | 158.18 | $153.14 | 775100 |
| 2025-02-21 | 158.79 | $151.46 | 641600 |
| 2025-02-20 | 159.61 | $157.26 | 844000 |
| 2025-02-19 | 159.88 | $159.96 | 517900 |
| 2025-02-18 | 159.89 | $159.52 | 445000 |
| 2025-02-14 | 159.89 | $156.19 | 413100 |
| 2025-02-13 | 160.18 | $151.83 | 463200 |
| 2025-02-12 | 160.85 | $153.87 | 656600 |
| 2025-02-11 | 161.27 | $156.59 | 2.0M |
| 2025-02-10 | 161.33 | $166.39 | 350600 |
| 2025-02-07 | 160.34 | $167.19 | 445100 |
| 2025-02-06 | 159.18 | $166.83 | 500600 |
| 2025-02-05 | 157.96 | $170.18 | 727100 |
| 2025-02-04 | 156.31 | $161.40 | 890500 |
| 2025-02-03 | 155.45 | $158.00 | 536100 |
| 2025-01-31 | 154.86 | $159.18 | 294800 |
| 2025-01-30 | 154.11 | $159.46 | 212800 |
| 2025-01-29 | 153.28 | $157.38 | 327000 |
| 2025-01-28 | 152.61 | $159.60 | 386900 |
| 2025-01-27 | 151.71 | $158.63 | 448600 |
| 2025-01-24 | 150.87 | $160.99 | 302400 |
| 2025-01-23 | 149.74 | $159.86 | 357000 |
| 2025-01-22 | 148.68 | $160.14 | 552400 |
| 2025-01-21 | 147.56 | $157.13 | 428600 |
| 2025-01-17 | 146.69 | $150.26 | 457900 |
| 2025-01-16 | 146.55 | $149.59 | 353300 |
| 2025-01-15 | 146.55 | $144.61 | 272200 |
| 2025-01-14 | 147.15 | $141.14 | 564800 |
| 2025-01-13 | 148.21 | $138.05 | 475400 |
| 2025-01-10 | 149.75 | $139.76 | 300900 |
| 2025-01-08 | 151.29 | $147.93 | 338500 |
| 2025-01-07 | 152.18 | $147.26 | 429000 |
| 2025-01-06 | 153.30 | $146.74 | 402700 |
| 2025-01-03 | 154.66 | $150.27 | 349200 |
| 2025-01-02 | 155.87 | $149.15 | 332500 |
| 2024-12-31 | 157.40 | $148.05 | 268400 |
| 2024-12-30 | 159.24 | $147.78 | 290500 |
| 2024-12-27 | 161.31 | $151.55 | 301600 |
| 2024-12-26 | 163.22 | $154.00 | 344500 |
| 2024-12-24 | 165.11 | $150.58 | 238100 |
| 2024-12-23 | 167.57 | $150.07 | 529900 |
| 2024-12-20 | 170.32 | $150.68 | 1.7M |
| 2024-12-19 | 173.23 | $151.40 | 773100 |
| 2024-12-18 | 176.28 | $152.51 | 802400 |
| 2024-12-17 | 179.42 | $163.41 | 708300 |
| 2024-12-16 | 181.66 | $167.52 | 1.1M |
| 2024-12-13 | 183.62 | $169.24 | 510000 |
| 2024-12-12 | 185.53 | $171.23 | 934600 |
| 2024-12-11 | 187.35 | $173.99 | 475700 |
| 2024-12-10 | 189.01 | $174.55 | 545700 |
| 2024-12-09 | 190.75 | $176.80 | 481000 |
| 2024-12-06 | 192.35 | $181.48 | 433800 |
| 2024-12-05 | 193.55 | $185.47 | 416700 |
| 2024-12-04 | 194.40 | $190.70 | 235800 |
| 2024-12-03 | 194.71 | $191.96 | 254900 |
| 2024-12-02 | 194.83 | $191.92 | 241500 |
| 2024-11-29 | 194.89 | $192.40 | 184900 |
| 2024-11-27 | 194.86 | $192.02 | 406300 |
| 2024-11-26 | 194.81 | $199.36 | 204500 |
| 2024-11-25 | 193.98 | $201.57 | 265000 |
| 2024-11-22 | 192.85 | $199.55 | 264900 |
| 2024-11-21 | 191.81 | $198.17 | 211900 |
| 2024-11-20 | 190.81 | $194.48 | 157900 |
| 2024-11-19 | 190.07 | $194.41 | 265800 |
| 2024-11-18 | 189.25 | $191.33 | 227600 |
| 2024-11-15 | 188.67 | $191.88 | 249700 |
| 2024-11-14 | 187.99 | $193.18 | 300300 |
| 2024-11-13 | 187.12 | $190.39 | 361500 |
| 2024-11-12 | 186.46 | $196.90 | 359600 |
| 2024-11-11 | 185.09 | $201.62 | 285200 |
| 2024-11-08 | 183.14 | $194.47 | 450900 |
| 2024-11-07 | 181.79 | $189.42 | 461200 |
| 2024-11-06 | 180.83 | $192.63 | 1.0M |
| 2024-11-05 | 179.49 | $180.24 | 451000 |
| 2024-11-04 | 179.29 | $178.65 | 341100 |
| 2024-11-01 | 179.21 | $179.90 | 340900 |
| 2024-10-31 | 178.98 | $179.64 | 255400 |
| 2024-10-30 | 178.74 | $182.22 | 291500 |
| 2024-10-29 | 178.18 | $182.82 | 330100 |
| 2024-10-28 | 177.50 | $182.61 | 475700 |
| 2024-10-25 | 176.77 | $177.85 | 193600 |
| 2024-10-24 | 176.44 | $177.93 | 239000 |
| 2024-10-23 | 176.05 | $175.64 | 252100 |
| 2024-10-22 | 175.83 | $177.78 | 249000 |
| 2024-10-21 | 175.35 | $179.13 | 217600 |
| 2024-10-18 | 174.68 | $180.92 | 232500 |
| 2024-10-17 | 173.75 | $181.00 | 295700 |
| 2024-10-16 | 172.72 | $178.27 | 207000 |
| 2024-10-15 | 171.86 | $176.13 | 236300 |
| 2024-10-14 | 171.11 | $177.16 | 211900 |
| 2024-10-11 | 170.15 | $174.74 | 340900 |
| 2024-10-10 | 169.32 | $172.58 | 401600 |
| 2024-10-09 | 168.59 | $175.14 | 449700 |
| 2024-10-08 | 167.48 | $173.01 | 292200 |
| 2024-10-07 | 166.45 | $172.02 | 349600 |
| 2024-10-04 | 165.43 | $173.60 | 245100 |
| 2024-10-03 | 164.12 | $170.83 | 249900 |
| 2024-10-02 | 162.97 | $168.43 | 175800 |
| 2024-10-01 | 161.96 | $168.00 | 337800 |
| 2024-09-30 | 160.89 | $168.39 | 289400 |
| 2024-09-27 | 159.71 | $166.67 | 250100 |
| 2024-09-26 | 158.62 | $167.20 | 274200 |
| 2024-09-25 | 157.39 | $165.72 | 338500 |
| 2024-09-24 | 156.25 | $166.88 | 573500 |
| 2024-09-23 | 154.93 | $164.78 | 510000 |
| 2024-09-20 | 153.75 | $163.25 | 5.9M |
| 2024-09-19 | 152.64 | $161.25 | 708100 |
| 2024-09-18 | 151.64 | $158.62 | 986500 |
| 2024-09-17 | 150.81 | $157.37 | 506000 |
| 2024-09-16 | 150.05 | $153.23 | 515600 |
| 2024-09-13 | 149.63 | $152.87 | 378500 |
| 2024-09-12 | 149.20 | $150.00 | 383500 |
| 2024-09-11 | 148.99 | $147.67 | 408500 |
| 2024-09-10 | 148.96 | $148.57 | 547800 |
| 2024-09-09 | 148.79 | $151.89 | 1.2M |
| 2024-09-06 | 148.22 | $145.74 | 228800 |
| 2024-09-05 | 148.21 | $148.28 | 191900 |
| 2024-09-04 | 147.87 | $149.15 | 259300 |
| 2024-09-03 | 147.37 | $148.54 | 228400 |
| 2024-08-30 | 146.82 | $152.84 | 232100 |
| 2024-08-29 | 145.77 | $150.08 | 178200 |
| 2024-08-28 | 144.94 | $149.94 | 202000 |
| 2024-08-27 | 144.09 | $153.60 | 230900 |
| 2024-08-26 | 142.85 | $152.91 | 208700 |
| 2024-08-23 | 141.62 | $151.45 | 228900 |
| 2024-08-22 | 140.50 | $147.25 | 179100 |
| 2024-08-21 | 139.75 | $145.13 | 149900 |
| 2024-08-20 | 139.18 | $142.80 | 140800 |
| 2024-08-19 | 138.82 | $145.15 | 173100 |
| 2024-08-16 | 138.23 | $143.09 | 187700 |
| 2024-08-15 | 137.82 | $142.03 | 164700 |
| 2024-08-14 | 137.50 | $139.82 | 269300 |
| 2024-08-13 | 137.41 | $139.15 | 265600 |
| 2024-08-12 | 137.39 | $136.01 | 226500 |
| 2024-08-09 | 137.68 | $137.08 | 293600 |
| 2024-08-08 | 137.87 | $136.75 | 303400 |
| 2024-08-07 | 138.07 | $131.64 | 274300 |
| 2024-08-06 | 138.76 | $133.27 | 510000 |
| 2024-08-05 | 139.25 | $126.20 | 422800 |
| 2024-08-02 | 140.42 | $133.07 | 437100 |
| 2024-08-01 | 140.90 | $140.17 | 340400 |
| 2024-07-31 | 140.64 | $144.37 | 359400 |
| 2024-07-30 | 139.90 | $143.40 | 222700 |
| 2024-07-29 | 139.15 | $142.63 | 199000 |
| 2024-07-26 | 138.39 | $144.11 | 295300 |
| 2024-07-25 | 137.38 | $141.85 | 331400 |
| 2024-07-24 | 136.47 | $139.19 | 259700 |
| 2024-07-23 | 135.71 | $141.88 | 301400 |
| 2024-07-22 | 134.57 | $143.09 | 338800 |
| 2024-07-19 | 133.20 | $139.89 | 261200 |
| 2024-07-18 | 132.03 | $141.01 | 429500 |
| 2024-07-17 | 130.63 | $142.13 | 381000 |
| 2024-07-16 | 129.00 | $141.58 | 495200 |
| 2024-07-15 | 127.30 | $137.24 | 394600 |
| 2024-07-12 | 125.93 | $137.39 | 256100 |
| 2024-07-11 | 124.47 | $134.76 | 471300 |
| 2024-07-10 | 123.20 | $129.12 | 230200 |
| 2024-07-09 | 122.43 | $126.00 | 258900 |
| 2024-07-08 | 121.92 | $126.00 | 233200 |
| 2024-07-05 | 121.38 | $127.02 | 252800 |
| 2024-07-03 | 120.73 | $126.14 | 130600 |
| 2024-07-02 | 120.14 | $127.26 | 224000 |
| 2024-07-01 | 119.43 | $123.12 | 244900 |
| 2024-06-28 | 119.11 | $123.58 | 1.5M |
| 2024-06-27 | 118.76 | $121.31 | 337900 |
| 2024-06-26 | 118.64 | $117.73 | 295000 |
| 2024-06-25 | 118.92 | $117.97 | 206100 |
| 2024-06-24 | 119.21 | $116.86 | 191700 |
| 2024-06-21 | 119.65 | $117.53 | 407000 |
| 2024-06-20 | 120.03 | $117.86 | 247900 |
| 2024-06-18 | 120.39 | $116.49 | 293100 |
| 2024-06-17 | 120.88 | $115.52 | 186900 |
| 2024-06-14 | 121.47 | $116.22 | 240700 |
| 2024-06-13 | 122.00 | $118.22 | 223500 |
| 2024-06-12 | 122.34 | $122.94 | 163300 |
| 2024-06-11 | 122.19 | $121.73 | 141000 |
| 2024-06-10 | 122.13 | $120.57 | 197700 |
| 2024-06-07 | 122.15 | $118.57 | 270000 |
| 2024-06-06 | 122.34 | $121.00 | 164400 |
| 2024-06-05 | 122.29 | $123.40 | 152800 |
| 2024-06-04 | 121.98 | $120.79 | 166700 |
| 2024-06-03 | 121.90 | $123.43 | 195300 |
| 2024-05-31 | 121.53 | $125.49 | 532500 |
| 2024-05-30 | 120.92 | $124.00 | 268700 |
| 2024-05-29 | 120.40 | $123.97 | 337100 |
| 2024-05-28 | 119.82 | $130.00 | 440900 |
| 2024-05-24 | 118.59 | $126.95 | 486900 |
| 2024-05-23 | 117.59 | $124.22 | 444500 |
| 2024-05-22 | 116.80 | $119.21 | 308000 |
| 2024-05-21 | 116.46 | $119.39 | 147000 |
| 2024-05-20 | 116.08 | $118.47 | 271900 |
| 2024-05-17 | 115.74 | $115.60 | 253500 |
| 2024-05-16 | 115.66 | $117.75 | 168500 |
| 2024-05-15 | 115.33 | $117.99 | 772300 |
| 2024-05-14 | 114.95 | $115.47 | 222800 |
| 2024-05-13 | 114.78 | $114.74 | 139900 |
| 2024-05-10 | 114.65 | $115.00 | 414000 |
| 2024-05-09 | 114.48 | $115.84 | 184600 |
| 2024-05-08 | 114.22 | $116.50 | 114200 |
| 2024-05-07 | 113.90 | $117.52 | 111600 |
| 2024-05-06 | 113.47 | $117.81 | 97800 |
| 2024-05-03 | 113.01 | $115.67 | 216400 |
| 2024-05-02 | 112.73 | $115.33 | 145100 |
| 2024-05-01 | 112.47 | $112.54 | 193300 |
| 2024-04-30 | 112.48 | $111.72 | 143100 |
| 2024-04-29 | 112.56 | $114.22 | 127700 |
| 2024-04-26 | 112.39 | $114.53 | 160600 |
| 2024-04-25 | 112.18 | $113.38 | 180100 |
| 2024-04-24 | 112.07 | $113.34 | 148400 |
| 2024-04-23 | 111.94 | $113.49 | 168700 |
| 2024-04-22 | 111.78 | $111.48 | 205000 |
| 2024-04-19 | 111.78 | $110.08 | 241500 |
| 2024-04-18 | 111.92 | $109.65 | 231100 |
| 2024-04-17 | 112.08 | $110.24 | 175400 |
| 2024-04-16 | 112.17 | $110.32 | 152500 |
| 2024-04-15 | 112.23 | $110.19 | 134000 |
| 2024-04-12 | 112.29 | $110.53 | 157600 |
| 2024-04-11 | 112.29 | $114.22 | 271900 |
| 2024-04-10 | 111.91 | $115.17 | 249800 |
| 2024-04-09 | 111.41 | $116.52 | 177900 |
| 2024-04-08 | 110.73 | $116.43 | 288300 |
| 2024-04-05 | 110.03 | $112.77 | 181000 |
| 2024-04-04 | 109.66 | $110.94 | 264100 |
| 2024-04-03 | 109.44 | $113.20 | 378300 |
| 2024-04-02 | 108.98 | $110.59 | 197000 |
| 2024-04-01 | 108.78 | $111.29 | 213000 |
| 2024-03-28 | 108.53 | $112.76 | 346300 |
| 2024-03-27 | 108.15 | $110.87 | 209600 |
| 2024-03-26 | 107.97 | $110.05 | 312400 |
| 2024-03-25 | 107.90 | $107.22 | 151600 |
| 2024-03-22 | 108.14 | $107.82 | 124600 |
| 2024-03-21 | 108.38 | $108.97 | 266300 |
| 2024-03-20 | 108.56 | $107.96 | 201400 |
| 2024-03-19 | 108.88 | $105.93 | 142500 |
| 2024-03-18 | 109.44 | $105.77 | 144800 |
| 2024-03-15 | 110.09 | $106.13 | 336000 |
| 2024-03-14 | 110.76 | $106.30 | 319800 |
| 2024-03-13 | 111.46 | $107.80 | 201700 |
| 2024-03-12 | 112.04 | $108.22 | 197800 |
| 2024-03-11 | 112.61 | $108.34 | 243100 |
| 2024-03-08 | 113.21 | $108.09 | 319900 |
| 2024-03-07 | 113.86 | $108.77 | 567900 |
| 2024-03-06 | 114.46 | $107.03 | 583100 |
| 2024-03-05 | 115.26 | $107.81 | 1.5M |
| 2024-03-04 | 116.04 | $112.70 | 316000 |
| 2024-03-01 | 116.38 | $114.74 | 184600 |
| 2024-02-29 | 116.55 | $114.85 | 454600 |
| 2024-02-28 | 116.71 | $114.44 | 242200 |
| 2024-02-27 | 116.93 | $116.95 | 441300 |
| 2024-02-26 | 116.92 | $116.72 | 260900 |
| 2024-02-23 | 116.92 | $119.05 | 143100 |
| 2024-02-22 | 116.69 | $119.44 | 178600 |
| 2024-02-21 | 116.39 | $116.91 | 210400 |
| 2024-02-20 | 116.33 | $117.61 | 220300 |
| 2024-02-16 | 116.22 | $119.44 | 249100 |
| 2024-02-15 | 115.93 | $118.28 | 304800 |
| 2024-02-14 | 115.74 | $116.26 | 275200 |
| 2024-02-13 | 115.73 | $110.87 | 302500 |
| 2024-02-12 | 116.24 | $116.62 | 258500 |
| 2024-02-09 | 116.19 | $115.88 | 339000 |
| 2024-02-08 | 116.18 | $113.18 | 278800 |
| 2024-02-07 | 116.42 | $114.12 | 291000 |
| 2024-02-06 | 116.55 | $112.29 | 546900 |
| 2024-02-05 | 116.84 | $119.05 | 172900 |
| 2024-02-02 | 116.43 | $119.76 | 176500 |
| 2024-02-01 | 115.90 | $118.50 | 131000 |
| 2024-01-31 | 115.43 | $115.94 | 158100 |
| 2024-01-30 | 115.20 | $117.90 | 90600 |
| 2024-01-29 | 114.75 | $118.12 | 115000 |
| 2024-01-26 | 114.27 | $115.60 | 110400 |
| 2024-01-25 | 114.03 | $115.76 | 225200 |
| 2024-01-24 | 113.77 | $114.50 | 555000 |
| 2024-01-23 | 113.62 | $116.88 | 293400 |
| 2024-01-22 | 113.22 | $119.83 | 242400 |
| 2024-01-19 | 112.48 | $118.71 | 205000 |
| 2024-01-18 | 111.82 | $115.30 | 157000 |
| 2024-01-17 | 111.45 | $114.06 | 153900 |
| 2024-01-16 | 111.18 | $113.46 | 162400 |
| 2024-01-12 | 110.95 | $112.53 | 261500 |
| 2024-01-11 | 110.78 | $110.36 | 185400 |
| 2024-01-10 | 110.80 | $111.14 | 131200 |
| 2024-01-09 | 110.71 | $108.95 | 118400 |
| 2024-01-08 | 110.81 | $110.25 | 129100 |
| 2024-01-05 | 110.73 | $107.81 | 136700 |
| 2024-01-04 | 110.87 | $107.77 | 120500 |
| 2024-01-03 | 110.97 | $108.24 | 216600 |
| 2024-01-02 | 110.98 | $111.79 | 168700 |
| 2023-12-29 | 110.60 | $113.44 | 102200 |
| 2023-12-28 | 109.98 | $115.19 | 120100 |
| 2023-12-27 | 109.11 | $115.70 | 152200 |
| 2023-12-26 | 108.09 | $114.70 | 101700 |
| 2023-12-22 | 107.08 | $112.20 | 147600 |
| 2023-12-21 | 106.22 | $111.02 | 227800 |
| 2023-12-20 | 105.39 | $109.50 | 234600 |
| 2023-12-19 | 104.63 | $111.49 | 184500 |
| 2023-12-18 | 103.59 | $110.05 | 163700 |
| 2023-12-15 | 102.61 | $108.99 | 598300 |
| 2023-12-14 | 101.65 | $109.40 | 589800 |
| 2023-12-13 | 100.58 | $107.62 | 327100 |
| 2023-12-12 | 99.61 | $105.05 | 195500 |
| 2023-12-11 | 98.81 | $104.98 | 139600 |
| 2023-12-08 | 97.94 | $103.69 | 106400 |
| 2023-12-07 | 97.13 | $101.58 | 227000 |
| 2023-12-06 | 96.46 | $102.05 | 229200 |
| 2023-12-05 | 95.69 | $99.59 | 144200 |
| 2023-12-04 | 95.10 | $99.78 | 252400 |
| 2023-12-01 | 94.45 | $98.66 | 268700 |
| 2023-11-30 | 93.86 | $97.85 | 372000 |
| 2023-11-29 | 93.28 | $97.34 | 254000 |
| 2023-11-28 | 92.70 | $94.46 | 113800 |
| 2023-11-27 | 92.33 | $95.39 | 140600 |
| 2023-11-24 | 91.81 | $94.90 | 36100 |
| 2023-11-22 | 91.26 | $93.99 | 70700 |
| 2023-11-21 | 90.74 | $93.31 | 128400 |
| 2023-11-20 | 90.23 | $93.73 | 156100 |
| 2023-11-17 | 89.62 | $93.09 | 184800 |
| 2023-11-16 | 89.00 | $92.31 | 194700 |
| 2023-11-15 | 88.41 | $93.83 | 197500 |
| 2023-11-14 | 87.63 | $92.08 | 233200 |
| 2023-11-13 | 86.98 | $89.70 | 110700 |
| 2023-11-10 | 86.54 | $90.30 | 190600 |
| 2023-11-09 | 86.02 | $89.54 | 217300 |
| 2023-11-08 | 85.57 | $90.37 | 169800 |
| 2023-11-07 | 85.02 | $87.54 | 281000 |
| 2023-11-06 | 84.75 | $89.36 | 356500 |
| 2023-11-03 | 84.30 | $91.94 | 305500 |
| 2023-11-02 | 83.58 | $88.10 | 288800 |
| 2023-11-01 | 83.24 | $85.22 | 157900 |
| 2023-10-31 | 83.18 | $84.12 | 146500 |
| 2023-10-30 | 83.24 | $83.63 | 169300 |
| 2023-10-27 | 83.38 | $80.76 | 107000 |
| 2023-10-26 | 83.83 | $81.25 | 122700 |
| 2023-10-25 | 84.29 | $80.15 | 98700 |
| 2023-10-24 | 84.89 | $81.76 | 149300 |
| 2023-10-23 | 85.39 | $80.91 | 177100 |
| 2023-10-20 | 86.00 | $79.83 | 167700 |
| 2023-10-19 | 86.77 | $81.68 | 114100 |
| 2023-10-18 | 87.40 | $83.04 | 149700 |
| 2023-10-17 | 87.94 | $85.97 | 195000 |
| 2023-10-16 | 88.23 | $86.62 | 175100 |
| 2023-10-13 | 88.47 | $85.86 | 133100 |
| 2023-10-12 | 88.82 | $86.98 | 138400 |
| 2023-10-11 | 89.08 | $88.53 | 136200 |
| 2023-10-10 | 89.20 | $87.58 | 160700 |
| 2023-10-09 | 89.44 | $88.04 | 127700 |
| 2023-10-06 | 89.65 | $89.05 | 212000 |
| 2023-10-05 | 89.77 | $88.41 | 205200 |
| 2023-10-04 | 89.97 | $87.98 | 218900 |
| 2023-10-03 | 90.22 | $87.61 | 220300 |
| 2023-10-02 | 90.53 | $89.20 | 118400 |
| 2023-09-29 | 90.71 | $90.44 | 203100 |
| 2023-09-28 | 90.78 | $90.70 | 242500 |
| 2023-09-27 | 90.84 | $90.02 | 285200 |
| 2023-09-26 | 90.97 | $90.17 | 144800 |
| 2023-09-25 | 91.10 | $90.57 | 131100 |
| 2023-09-22 | 91.18 | $89.24 | 122900 |
| 2023-09-21 | 91.40 | $89.75 | 142800 |
| 2023-09-20 | 91.57 | $91.38 | 153200 |
| 2023-09-19 | 91.58 | $90.95 | 91700 |
| 2023-09-18 | 91.64 | $91.43 | 82500 |
| 2023-09-15 | 91.65 | $91.94 | 350500 |
| 2023-09-14 | 91.61 | $91.17 | 140600 |
| 2023-09-13 | 91.64 | $91.86 | 133400 |
| 2023-09-12 | 91.61 | $91.74 | 127100 |
| 2023-09-11 | 91.60 | $90.87 | 143600 |
| 2023-09-08 | 91.68 | $91.04 | 148700 |
| 2023-09-07 | 91.75 | $91.27 | 240600 |
| 2023-09-06 | 91.80 | $91.35 | 135100 |
| 2023-09-05 | 91.85 | $92.43 | 155800 |
| 2023-09-01 | 91.80 | $93.16 | 179400 |
| 2023-08-31 | 91.67 | $92.79 | 218600 |
| 2023-08-30 | 91.57 | $92.58 | 148500 |
| 2023-08-29 | 91.48 | $93.00 | 144000 |
| 2023-08-28 | 91.33 | $91.34 | 144100 |
| 2023-08-25 | 91.32 | $89.89 | 115700 |
| 2023-08-24 | 91.43 | $89.82 | 165000 |
| 2023-08-23 | 91.54 | $91.30 | 173600 |
| 2023-08-22 | 91.50 | $90.36 | 152000 |
| 2023-08-21 | 91.53 | $91.44 | 157500 |
| 2023-08-18 | 91.45 | $91.69 | 170300 |
| 2023-08-17 | 91.31 | $90.63 | 106800 |
| 2023-08-16 | 91.26 | $92.15 | 284800 |
| 2023-08-15 | 91.03 | $91.86 | 348100 |
| 2023-08-14 | 90.81 | $93.20 | 282200 |
| 2023-08-11 | 90.43 | $92.84 | 239700 |
| 2023-08-10 | 90.03 | $93.05 | 424600 |
| 2023-08-09 | 89.58 | $91.47 | 125200 |
| 2023-08-08 | 89.24 | $91.94 | 231500 |
| 2023-08-07 | 88.80 | $92.98 | 212700 |
| 2023-08-04 | 88.19 | $91.52 | 306500 |
| 2023-08-03 | 87.65 | $91.78 | 213500 |
| 2023-08-02 | 87.03 | $90.56 | 331700 |
| 2023-08-01 | 86.46 | $88.21 | 254900 |
| 2023-07-31 | 86.08 | $88.43 | 280000 |
| 2023-07-28 | 85.64 | $86.71 | 265900 |
| 2023-07-27 | 85.33 | $87.36 | 182200 |
| 2023-07-26 | 84.91 | $88.63 | 156200 |
| 2023-07-25 | 84.32 | $88.00 | 197600 |
| 2023-07-24 | 83.73 | $87.28 | 114200 |
| 2023-07-21 | 83.15 | $86.44 | 118200 |
| 2023-07-20 | 82.61 | $86.95 | 120700 |
| 2023-07-19 | 81.98 | $87.02 | 212000 |
| 2023-07-18 | 81.29 | $86.11 | 368300 |
| 2023-07-17 | 80.66 | $85.94 | 196100 |
| 2023-07-14 | 80.00 | $84.15 | 109100 |
| 2023-07-13 | 79.48 | $84.69 | 101100 |
| 2023-07-12 | 78.87 | $82.30 | 126900 |
| 2023-07-11 | 78.45 | $80.85 | 167500 |
| 2023-07-10 | 78.15 | $78.56 | 101800 |
| 2023-07-07 | 78.05 | $78.22 | 157600 |
| 2023-07-06 | 77.98 | $78.05 | 114400 |
| 2023-07-05 | 77.91 | $78.83 | 110600 |
| 2023-07-03 | 77.73 | $79.81 | 78700 |
| 2023-06-30 | 77.41 | $79.98 | 126600 |
| 2023-06-29 | 77.03 | $79.67 | 170700 |
| 2023-06-28 | 76.62 | $77.75 | 165300 |
| 2023-06-27 | 76.35 | $77.50 | 198100 |
| 2023-06-26 | 76.05 | $76.07 | 163500 |
| 2023-06-23 | 75.83 | $75.61 | 726500 |
| 2023-06-22 | 75.61 | $77.20 | 249400 |
| 2023-06-21 | 75.20 | $77.79 | 218700 |
| 2023-06-20 | 74.69 | $77.53 | 133200 |
| 2023-06-16 | 74.16 | $77.87 | 248300 |
| 2023-06-15 | 73.54 | $78.77 | 180600 |
| 2023-06-14 | 72.78 | $76.85 | 273400 |
| 2023-06-13 | 72.14 | $76.36 | 268400 |
| 2023-06-12 | 71.50 | $75.36 | 237400 |
| 2023-06-09 | 70.91 | $75.45 | 160700 |
| 2023-06-08 | 70.25 | $76.45 | 286300 |
| 2023-06-07 | 69.45 | $76.31 | 321500 |
| 2023-06-06 | 68.61 | $74.51 | 236700 |
| 2023-06-05 | 67.91 | $71.15 | 146200 |
| 2023-06-02 | 67.51 | $71.76 | 245700 |
| 2023-06-01 | 67.03 | $69.90 | 297000 |
| 2023-05-31 | 66.73 | $67.91 | 424100 |
| 2023-05-30 | 66.63 | $67.09 | 185200 |
| 2023-05-26 | 66.64 | $66.15 | 205000 |
| 2023-05-25 | 66.77 | $65.87 | 306900 |
| 2023-05-24 | 66.96 | $66.61 | 249500 |
| 2023-05-23 | 67.10 | $67.85 | 245900 |
| 2023-05-22 | 67.15 | $68.97 | 270200 |
| 2023-05-19 | 67.12 | $67.31 | 185200 |
| 2023-05-18 | 67.28 | $67.42 | 297500 |
| 2023-05-17 | 67.45 | $66.41 | 298600 |
| 2023-05-16 | 67.76 | $64.48 | 140100 |
| 2023-05-15 | 68.30 | $65.81 | 190700 |
| 2023-05-12 | 68.74 | $64.19 | 105900 |
| 2023-05-11 | 69.37 | $64.60 | 142700 |
| 2023-05-10 | 70.00 | $66.40 | 113600 |
| 2023-05-09 | 70.49 | $66.71 | 67600 |
| 2023-05-08 | 70.97 | $66.60 | 186400 |
| 2023-05-05 | 71.47 | $67.30 | 206300 |
| 2023-05-04 | 71.93 | $66.50 | 260700 |
| 2023-05-03 | 72.49 | $70.02 | 123900 |
| 2023-05-02 | 72.71 | $71.18 | 121400 |
| 2023-05-01 | 72.83 | $72.50 | 122900 |
| 2023-04-28 | 72.83 | $73.68 | 194500 |
| 2023-04-27 | 72.70 | $72.77 | 161300 |
| 2023-04-26 | 72.66 | $71.92 | 161700 |
| 2023-04-25 | 72.69 | $73.08 | 176800 |
| 2023-04-24 | 72.61 | $73.83 | 102700 |
| 2023-04-21 | 72.45 | $73.85 | 202400 |
| 2023-04-20 | 72.27 | $73.12 | 200400 |
| 2023-04-19 | 72.14 | $74.44 | 189300 |
| 2023-04-18 | 71.88 | $73.93 | 270600 |
| 2023-04-17 | 71.64 | $72.18 | 133000 |
| 2023-04-14 | 71.55 | $71.95 | 133100 |
| 2023-04-13 | 71.46 | $72.49 | 153100 |
| 2023-04-12 | 71.30 | $71.76 | 129100 |
| 2023-04-11 | 71.18 | $71.66 | 171300 |
| 2023-04-10 | 71.04 | $70.58 | 262000 |
| 2023-04-06 | 70.97 | $70.87 | 139700 |
| 2023-04-05 | 70.89 | $70.73 | 212700 |
| 2023-04-04 | 70.85 | $70.65 | 184000 |
| 2023-04-03 | 70.85 | $72.28 | 237200 |
| 2023-03-31 | 70.72 | $73.98 | 221200 |
| 2023-03-30 | 70.44 | $71.35 | 149900 |
| 2023-03-29 | 70.44 | $71.53 | 97900 |
| 2023-03-28 | 70.45 | $71.69 | 88700 |
| 2023-03-27 | 70.48 | $71.79 | 110500 |
| 2023-03-24 | 70.53 | $71.14 | 147200 |
| 2023-03-23 | 70.67 | $71.17 | 219300 |
| 2023-03-22 | 70.84 | $69.87 | 198600 |
| 2023-03-21 | 71.17 | $71.27 | 121400 |
| 2023-03-20 | 71.40 | $69.13 | 212400 |
| 2023-03-17 | 71.90 | $68.86 | 531400 |
| 2023-03-16 | 72.47 | $68.81 | 268600 |
| 2023-03-15 | 73.11 | $66.75 | 408100 |
| 2023-03-14 | 74.00 | $65.63 | 556300 |
| 2023-03-13 | 75.07 | $64.76 | 550300 |
| 2023-03-10 | 76.28 | $65.44 | 875200 |
| 2023-03-09 | 77.47 | $73.29 | 188400 |
| 2023-03-08 | 77.94 | $77.50 | 220700 |
| 2023-03-07 | 78.01 | $75.96 | 356300 |
| 2023-03-06 | 78.24 | $77.94 | 143800 |
| 2023-03-03 | 78.28 | $77.54 | 107600 |
| 2023-03-02 | 78.38 | $77.29 | 82100 |
| 2023-03-01 | 78.50 | $77.64 | 130100 |
| 2023-02-28 | 78.60 | $77.80 | 160900 |
| 2023-02-27 | 78.67 | $78.00 | 104800 |
| 2023-02-24 | 78.72 | $77.49 | 85800 |
| 2023-02-23 | 78.81 | $78.14 | 92900 |
| 2023-02-22 | 78.83 | $77.59 | 180400 |
| 2023-02-21 | 78.88 | $78.95 | 293000 |
| 2023-02-17 | 78.79 | $80.95 | 128700 |
| 2023-02-16 | 78.47 | $80.52 | 150600 |
| 2023-02-15 | 78.15 | $80.75 | 121100 |
| 2023-02-14 | 77.77 | $79.78 | 136100 |
| 2023-02-13 | 77.45 | $79.17 | 156700 |
| 2023-02-10 | 77.16 | $77.21 | 190600 |
| 2023-02-09 | 77.03 | $75.91 | 173700 |
| 2023-02-08 | 77.00 | $78.12 | 231400 |
| 2023-02-07 | 76.72 | $77.46 | 407000 |
| 2023-02-06 | 76.45 | $78.61 | 333500 |
| 2023-02-03 | 76.01 | $79.87 | 157100 |
| 2023-02-02 | 75.37 | $79.55 | 145200 |
| 2023-02-01 | 74.70 | $78.62 | 146000 |
| 2023-01-31 | 74.05 | $77.86 | 178700 |
| 2023-01-30 | 73.40 | $76.90 | 123000 |
| 2023-01-27 | 72.79 | $77.19 | 154300 |
| 2023-01-26 | 72.09 | $75.95 | 220600 |
| 2023-01-25 | 71.45 | $74.86 | 166800 |
| 2023-01-24 | 70.87 | $75.07 | 140500 |
| 2023-01-23 | 70.23 | $75.00 | 188400 |
| 2023-01-20 | 69.55 | $73.58 | 205800 |
| 2023-01-19 | 68.98 | $71.79 | 149600 |
| 2023-01-18 | 68.56 | $72.42 | 117200 |
| 2023-01-17 | 68.04 | $73.13 | 174900 |
| 2023-01-13 | 67.45 | $73.36 | 138900 |
| 2023-01-12 | 66.82 | $72.38 | 172800 |
| 2023-01-11 | 66.29 | $70.69 | 149000 |
| 2023-01-10 | 65.93 | $68.52 | 117800 |
| 2023-01-09 | 65.77 | $66.89 | 174800 |
| 2023-01-06 | 65.79 | $65.60 | 111600 |
| 2023-01-05 | 65.95 | $64.25 | 117800 |
| 2023-01-04 | 66.25 | $65.68 | 236400 |
| 2023-01-03 | 66.45 | $64.94 | 227700 |
| 2022-12-30 | 66.76 | $63.88 | 182400 |
| 2022-12-29 | 67.20 | $64.32 | 206100 |
| 2022-12-28 | 67.66 | $63.62 | 155600 |
| 2022-12-27 | 68.22 | $64.95 | 121100 |
| 2022-12-23 | 68.69 | $65.54 | 156000 |
| 2022-12-22 | 69.15 | $65.77 | 125300 |
| 2022-12-21 | 69.63 | $67.59 | 181100 |
| 2022-12-20 | 69.97 | $66.64 | 150500 |
| 2022-12-19 | 70.44 | $65.66 | 178000 |
| 2022-12-16 | 71.03 | $67.31 | 427800 |
| 2022-12-15 | 71.50 | $69.83 | 216500 |
| 2022-12-14 | 71.75 | $71.80 | 207900 |
| 2022-12-13 | 71.82 | $72.82 | 215600 |
| 2022-12-12 | 71.79 | $71.26 | 171500 |
| 2022-12-09 | 71.93 | $69.90 | 142200 |
| 2022-12-08 | 72.22 | $70.06 | 159100 |
| 2022-12-07 | 72.47 | $68.95 | 178100 |
| 2022-12-06 | 72.82 | $69.37 | 160300 |
| 2022-12-05 | 73.12 | $70.63 | 146100 |
| 2022-12-02 | 73.28 | $72.83 | 160200 |
| 2022-12-01 | 73.18 | $72.87 | 239300 |
| 2022-11-30 | 73.03 | $73.88 | 435100 |
| 2022-11-29 | 72.73 | $72.71 | 110300 |
| 2022-11-28 | 72.48 | $73.25 | 136100 |
| 2022-11-25 | 72.12 | $74.42 | 99800 |
| 2022-11-23 | 71.58 | $74.31 | 100800 |
| 2022-11-22 | 70.97 | $74.77 | 263300 |
| 2022-11-21 | 70.25 | $73.69 | 199600 |
| 2022-11-18 | 69.56 | $73.65 | 170800 |
| 2022-11-17 | 68.80 | $73.02 | 158300 |
| 2022-11-16 | 68.02 | $74.32 | 207000 |
| 2022-11-15 | 67.06 | $73.90 | 191800 |
| 2022-11-14 | 66.07 | $72.57 | 253000 |
| 2022-11-11 | 65.15 | $76.12 | 265600 |
| 2022-11-10 | 63.80 | $72.70 | 235900 |
| 2022-11-09 | 62.72 | $66.29 | 206200 |
| 2022-11-08 | 62.21 | $67.72 | 266200 |
| 2022-11-07 | 61.53 | $66.90 | 159600 |
| 2022-11-04 | 60.89 | $65.29 | 327900 |
| 2022-11-03 | 60.38 | $63.19 | 286600 |
| 2022-11-02 | 60.07 | $63.91 | 631900 |
| 2022-11-01 | 59.70 | $62.00 | 573000 |
| 2022-10-31 | 59.52 | $59.82 | 205500 |
| 2022-10-28 | 59.57 | $61.00 | 205800 |
| 2022-10-27 | 59.50 | $59.00 | 184700 |
| 2022-10-26 | 59.63 | $58.81 | 294900 |
| 2022-10-25 | 59.80 | $59.83 | 269900 |
| 2022-10-24 | 59.88 | $58.27 | 645900 |
| 2022-10-21 | 60.13 | $59.09 | 203600 |
| 2022-10-20 | 60.33 | $57.33 | 178600 |
| 2022-10-19 | 60.74 | $59.19 | 229300 |
| 2022-10-18 | 61.02 | $61.21 | 141500 |
| 2022-10-17 | 61.14 | $60.44 | 97600 |
| 2022-10-14 | 61.39 | $57.87 | 133500 |
| 2022-10-13 | 61.94 | $60.12 | 125100 |
| 2022-10-12 | 62.32 | $58.48 | 128100 |
| 2022-10-11 | 62.92 | $58.67 | 190500 |
| 2022-10-10 | 63.56 | $59.86 | 119200 |
| 2022-10-07 | 64.14 | $60.37 | 148600 |
| 2022-10-06 | 64.74 | $63.86 | 114500 |
| 2022-10-05 | 65.04 | $64.92 | 123700 |
| 2022-10-04 | 65.27 | $65.51 | 151200 |
| 2022-10-03 | 65.45 | $62.44 | 202800 |
| 2022-09-30 | 65.95 | $59.61 | 271100 |
| 2022-09-29 | 66.76 | $61.59 | 160500 |
| 2022-09-28 | 67.42 | $62.44 | 270100 |
| 2022-09-27 | 68.03 | $62.24 | 217800 |
| 2022-09-26 | 68.70 | $63.48 | 172400 |
| 2022-09-23 | 69.28 | $64.48 | 171800 |
| 2022-09-22 | 69.81 | $65.70 | 190200 |
| 2022-09-21 | 70.26 | $68.72 | 133600 |
| 2022-09-20 | 70.45 | $69.61 | 124400 |
| 2022-09-19 | 70.58 | $71.26 | 121900 |
| 2022-09-16 | 70.57 | $69.64 | 256100 |
| 2022-09-15 | 70.76 | $69.67 | 175100 |
| 2022-09-14 | 70.98 | $70.76 | 151400 |
| 2022-09-13 | 71.13 | $70.64 | 196100 |
| 2022-09-12 | 71.33 | $73.87 | 232200 |
| 2022-09-09 | 71.24 | $72.61 | 142500 |
| 2022-09-08 | 71.29 | $71.07 | 178800 |
| 2022-09-07 | 71.50 | $69.81 | 152700 |
| 2022-09-06 | 71.84 | $69.41 | 241700 |
| 2022-09-02 | 72.24 | $67.08 | 104300 |
| 2022-09-01 | 72.89 | $68.32 | 161600 |
| 2022-08-31 | 73.46 | $69.58 | 131500 |
| 2022-08-30 | 73.92 | $69.54 | 121500 |
| 2022-08-29 | 74.40 | $69.05 | 128100 |
| 2022-08-26 | 74.95 | $70.19 | 108100 |
| 2022-08-25 | 75.43 | $74.94 | 122300 |
| 2022-08-24 | 75.45 | $73.72 | 89400 |
| 2022-08-23 | 75.59 | $73.73 | 144900 |
| 2022-08-22 | 75.70 | $74.08 | 96500 |
| 2022-08-19 | 75.78 | $75.74 | 141200 |
| 2022-08-18 | 75.69 | $77.52 | 217000 |
| 2022-08-17 | 75.39 | $77.82 | 131500 |
| 2022-08-16 | 75.03 | $78.22 | 143400 |
| 2022-08-15 | 74.58 | $79.01 | 175500 |
| 2022-08-12 | 74.00 | $77.63 | 156700 |
| 2022-08-11 | 73.50 | $75.76 | 185700 |
| 2022-08-10 | 73.12 | $74.65 | 144600 |
| 2022-08-09 | 72.80 | $71.96 | 144900 |
| 2022-08-08 | 72.71 | $73.46 | 132800 |
| 2022-08-05 | 72.46 | $73.35 | 98400 |
| 2022-08-04 | 72.19 | $74.51 | 187100 |
| 2022-08-03 | 71.80 | $73.63 | 170600 |
| 2022-08-02 | 71.48 | $72.52 | 291800 |
| 2022-08-01 | 71.25 | $75.52 | 275600 |
| 2022-07-29 | 70.69 | $75.57 | 143900 |
| 2022-07-28 | 70.10 | $75.37 | 267000 |
| 2022-07-27 | 69.48 | $72.54 | 150600 |
| 2022-07-26 | 69.12 | $70.83 | 181400 |
| 2022-07-25 | 68.91 | $72.52 | 281800 |
| 2022-07-22 | 68.53 | $71.83 | 197400 |
| 2022-07-21 | 68.21 | $71.89 | 205400 |
| 2022-07-20 | 67.85 | $69.69 | 243000 |
| 2022-07-19 | 67.67 | $68.49 | 160000 |
| 2022-07-18 | 67.60 | $66.46 | 261900 |
| 2022-07-15 | 67.70 | $66.10 | 288200 |
| 2022-07-14 | 67.82 | $64.60 | 237800 |
| 2022-07-13 | 68.07 | $65.18 | 145800 |
| 2022-07-12 | 68.27 | $66.96 | 138100 |
| 2022-07-11 | 68.29 | $67.57 | 193400 |
| 2022-07-08 | 68.27 | $70.15 | 223400 |
| 2022-07-07 | 67.99 | $70.97 | 173900 |
| 2022-07-06 | 67.63 | $69.39 | 123000 |
| 2022-07-05 | 67.43 | $70.26 | 181600 |
| 2022-07-01 | 67.14 | $68.06 | 139400 |
| 2022-06-30 | 67.06 | $67.18 | 182600 |
| 2022-06-29 | 67.07 | $67.08 | 227100 |
| 2022-06-28 | 67.11 | $69.03 | 142800 |
| 2022-06-27 | 66.96 | $70.00 | 126900 |
| 2022-06-24 | 66.72 | $70.69 | 296000 |
| 2022-06-23 | 66.39 | $68.27 | 173100 |
| 2022-06-22 | 66.28 | $65.75 | 145100 |
| 2022-06-21 | 66.41 | $65.66 | 197000 |
| 2022-06-17 | 66.53 | $63.95 | 313400 |
| 2022-06-16 | 66.83 | $63.05 | 259200 |
| 2022-06-15 | 67.21 | $64.35 | 260600 |
| 2022-06-14 | 67.48 | $62.00 | 451900 |
| 2022-06-13 | 67.98 | $64.10 | 186400 |
| 2022-06-10 | 68.29 | $66.92 | 200700 |
| 2022-06-09 | 68.31 | $68.95 | 450900 |
| 2022-06-08 | 68.11 | $69.40 | 170400 |
| 2022-06-07 | 67.85 | $69.96 | 132200 |
| 2022-06-06 | 67.52 | $70.39 | 143800 |
| 2022-06-03 | 67.12 | $68.79 | 232200 |
| 2022-06-02 | 66.89 | $69.86 | 253200 |
| 2022-06-01 | 66.56 | $68.06 | 249000 |
| 2022-05-31 | 66.42 | $69.55 | 292000 |
| 2022-05-27 | 66.14 | $70.25 | 370600 |
| 2022-05-26 | 65.79 | $69.20 | 303100 |
| 2022-05-25 | 65.54 | $66.87 | 438200 |
| 2022-05-24 | 65.54 | $64.97 | 224500 |
| 2022-05-23 | 65.74 | $64.94 | 291800 |
| 2022-05-20 | 65.97 | $64.50 | 246700 |
| 2022-05-19 | 66.28 | $64.35 | 193100 |
| 2022-05-18 | 66.63 | $64.04 | 164700 |
| 2022-05-17 | 67.07 | $66.32 | 306100 |
| 2022-05-16 | 67.32 | $64.13 | 173700 |
| 2022-05-13 | 67.82 | $65.15 | 289500 |
| 2022-05-12 | 68.26 | $63.59 | 232700 |
| 2022-05-11 | 68.89 | $63.25 | 190000 |
| 2022-05-10 | 69.60 | $65.01 | 308400 |
| 2022-05-09 | 70.18 | $64.98 | 230200 |
| 2022-05-06 | 70.79 | $67.40 | 215100 |
| 2022-05-05 | 71.20 | $69.58 | 181300 |
| 2022-05-04 | 71.43 | $72.74 | 168000 |
| 2022-05-03 | 71.37 | $70.47 | 151600 |
| 2022-05-02 | 71.55 | $70.94 | 177700 |
| 2022-04-29 | 71.73 | $68.58 | 207600 |
| 2022-04-28 | 72.18 | $71.11 | 236600 |
| 2022-04-27 | 72.41 | $70.26 | 336500 |
| 2022-04-26 | 72.77 | $69.65 | 236600 |
| 2022-04-25 | 73.22 | $72.47 | 202800 |
| 2022-04-22 | 73.41 | $70.37 | 155300 |
| 2022-04-21 | 73.85 | $71.14 | 169700 |
| 2022-04-20 | 74.23 | $74.68 | 142900 |
| 2022-04-19 | 74.31 | $74.20 | 143700 |
| 2022-04-18 | 74.44 | $71.20 | 213600 |
| 2022-04-14 | 74.90 | $73.48 | 207300 |
| 2022-04-13 | 75.18 | $73.58 | 134600 |
| 2022-04-12 | 75.46 | $72.51 | 240300 |
| 2022-04-11 | 75.86 | $71.80 | 188100 |
| 2022-04-08 | 76.33 | $72.37 | 145900 |
| 2022-04-07 | 76.77 | $73.40 | 207900 |
| 2022-04-06 | 77.12 | $73.56 | 203100 |
| 2022-04-05 | 77.47 | $76.10 | 178400 |
| 2022-04-04 | 77.57 | $77.64 | 216100 |
| 2022-04-01 | 77.49 | $78.20 | 135200 |
| 2022-03-31 | 77.37 | $77.29 | 258300 |
| 2022-03-30 | 77.33 | $77.84 | 170100 |
| 2022-03-29 | 77.25 | $79.16 | 220900 |
| 2022-03-28 | 77.03 | $75.63 | 301800 |
| 2022-03-25 | 77.16 | $76.43 | 152900 |
| 2022-03-24 | 77.22 | $77.79 | 146700 |
| 2022-03-23 | 77.16 | $77.25 | 203200 |
| 2022-03-22 | 77.13 | $79.31 | 159300 |
| 2022-03-21 | 76.89 | $77.84 | 213100 |
| 2022-03-18 | 76.78 | $79.89 | 279400 |
| 2022-03-17 | 76.47 | $79.44 | 143800 |
| 2022-03-16 | 76.20 | $78.45 | 255700 |
| 2022-03-15 | 76.04 | $74.33 | 306500 |
| 2022-03-14 | 76.28 | $73.40 | 216600 |
| 2022-03-11 | 76.65 | $75.78 | 250500 |
| 2022-03-10 | 76.81 | $76.00 | 173300 |
| 2022-03-09 | 77.00 | $77.07 | 153600 |
| 2022-03-08 | 77.12 | $73.68 | 256200 |
| 2022-03-07 | 77.60 | $72.86 | 370100 |
| 2022-03-04 | 78.23 | $77.91 | 276300 |
| 2022-03-03 | 78.41 | $78.51 | 275000 |
| 2022-03-02 | 78.59 | $79.49 | 218200 |
| 2022-03-01 | 78.72 | $75.91 | 254400 |
| 2022-02-28 | 79.27 | $78.10 | 247100 |
| 2022-02-25 | 79.64 | $78.87 | 207700 |
| 2022-02-24 | 79.96 | $77.72 | 329700 |
| 2022-02-23 | 80.40 | $74.71 | 221400 |
| 2022-02-22 | 81.16 | $75.51 | 204000 |
| 2022-02-18 | 81.90 | $76.98 | 133100 |
| 2022-02-17 | 82.53 | $77.08 | 170800 |
| 2022-02-16 | 83.20 | $80.24 | 210200 |
| 2022-02-15 | 83.63 | $80.36 | 636300 |
| 2022-02-14 | 84.09 | $78.00 | 308100 |
| 2022-02-11 | 84.86 | $79.97 | 225300 |
| 2022-02-10 | 85.53 | $81.41 | 196200 |
| 2022-02-09 | 86.15 | $84.66 | 301600 |
| 2022-02-08 | 86.52 | $83.99 | 236300 |
| 2022-02-07 | 87.03 | $83.88 | 234400 |
| 2022-02-04 | 87.62 | $85.24 | 445200 |
| 2022-02-03 | 88.15 | $85.33 | 470900 |
| 2022-02-02 | 88.73 | $89.50 | 531800 |
| 2022-02-01 | 88.98 | $91.01 | 298400 |
| 2022-01-31 | 89.15 | $90.46 | 380200 |
| 2022-01-28 | 89.43 | $85.42 | 241400 |
| 2022-01-27 | 90.28 | $81.89 | 295200 |
| 2022-01-26 | 91.58 | $82.01 | 302800 |
| 2022-01-25 | 92.97 | $81.93 | 342900 |
| 2022-01-24 | 94.49 | $84.75 | 487900 |
| 2022-01-21 | 95.83 | $84.93 | 258600 |
| 2022-01-20 | 97.23 | $88.47 | 245000 |
| 2022-01-19 | 98.33 | $90.60 | 125100 |
| 2022-01-18 | 99.25 | $91.08 | 208600 |
| 2022-01-14 | 100.16 | $94.76 | 247900 |
| 2022-01-13 | 100.76 | $99.42 | 183600 |
| 2022-01-12 | 100.92 | $98.00 | 133400 |
| 2022-01-11 | 101.25 | $99.80 | 98500 |
| 2022-01-10 | 101.42 | $97.95 | 149300 |
| 2022-01-07 | 101.81 | $99.00 | 118900 |
| 2022-01-06 | 102.12 | $98.80 | 173200 |
| 2022-01-05 | 102.49 | $98.66 | 118100 |
| 2022-01-04 | 102.93 | $104.61 | 201700 |
| 2022-01-03 | 102.82 | $102.67 | 107100 |
| 2021-12-31 | 102.91 | $103.62 | 137400 |
| 2021-12-30 | 102.93 | $104.45 | 85900 |
| 2021-12-29 | 102.86 | $104.08 | 72100 |
| 2021-12-28 | 102.84 | $105.92 | 97500 |
| 2021-12-27 | 102.64 | $105.90 | 122500 |
| 2021-12-23 | 102.45 | $103.73 | 120300 |
| 2021-12-22 | 102.51 | $100.92 | 198600 |
| 2021-12-21 | 102.87 | $96.42 | 371400 |
| 2021-12-20 | 103.74 | $95.16 | 282400 |
| 2021-12-17 | 104.82 | $99.38 | 324200 |
| 2021-12-16 | 105.55 | $101.74 | 215700 |
| 2021-12-15 | 106.10 | $102.28 | 194400 |
| 2021-12-14 | 106.65 | $103.26 | 243400 |
| 2021-12-13 | 107.15 | $103.98 | 169500 |
| 2021-12-10 | 107.60 | $104.41 | 137800 |
| 2021-12-09 | 108.04 | $105.49 | 112300 |
| 2021-12-08 | 108.38 | $108.20 | 159600 |
| 2021-12-07 | 108.47 | $109.81 | 257600 |
| 2021-12-06 | 108.41 | $107.19 | 98300 |
| 2021-12-03 | 108.63 | $106.09 | 107000 |
| 2021-12-02 | 108.99 | $107.50 | 100800 |
| 2021-12-01 | 109.23 | $103.42 | 226800 |
| 2021-11-30 | 109.90 | $105.77 | 161600 |
| 2021-11-29 | 110.34 | $107.09 | 170700 |
| 2021-11-26 | 110.65 | $106.18 | 90400 |
| 2021-11-24 | 111.03 | $111.39 | 126700 |
| 2021-11-23 | 110.85 | $110.99 | 108300 |
| 2021-11-22 | 110.69 | $111.38 | 175600 |
| 2021-11-19 | 110.43 | $113.49 | 254700 |
| 2021-11-18 | 109.91 | $111.51 | 111100 |
| 2021-11-17 | 109.50 | $111.79 | 92300 |
| 2021-11-16 | 109.00 | $111.83 | 262000 |
| 2021-11-15 | 108.40 | $112.00 | 287300 |
| 2021-11-12 | 107.70 | $109.53 | 179400 |
| 2021-11-11 | 107.15 | $108.84 | 132200 |
| 2021-11-10 | 106.58 | $107.41 | 158600 |
| 2021-11-09 | 106.05 | $109.53 | 254500 |
| 2021-11-08 | 105.22 | $111.44 | 170200 |
| 2021-11-05 | 104.10 | $112.81 | 172700 |
| 2021-11-04 | 102.75 | $112.82 | 150300 |
| 2021-11-03 | 101.28 | $112.13 | 170000 |
| 2021-11-02 | 99.77 | $109.99 | 273100 |
| 2021-11-01 | 98.37 | $107.20 | 199900 |
| 2021-10-29 | 97.14 | $104.51 | 205000 |
| 2021-10-28 | 96.08 | $101.93 | 181100 |
| 2021-10-27 | 95.18 | $99.98 | 216900 |
| 2021-10-26 | 94.40 | $104.18 | 270300 |
| 2021-10-25 | 93.15 | $101.10 | 218400 |
| 2021-10-22 | 92.14 | $99.00 | 131500 |
| 2021-10-21 | 91.28 | $97.51 | 385800 |
| 2021-10-20 | 90.52 | $95.82 | 137300 |
| 2021-10-19 | 89.88 | $94.60 | 154600 |
| 2021-10-18 | 89.32 | $92.71 | 140800 |
| 2021-10-15 | 88.90 | $91.19 | 158100 |
| 2021-10-14 | 88.61 | $90.47 | 109600 |
| 2021-10-13 | 88.37 | $89.15 | 114800 |
| 2021-10-12 | 88.23 | $87.52 | 95200 |
| 2021-10-11 | 88.25 | $89.13 | 80000 |
| 2021-10-08 | 88.10 | $90.31 | 77200 |
| 2021-10-07 | 87.82 | $89.65 | 303900 |
| 2021-10-06 | 87.59 | $90.32 | 175300 |
| 2021-10-05 | 87.27 | $89.32 | 163000 |
| 2021-10-04 | 87.03 | $87.30 | 449900 |
| 2021-10-01 | 86.98 | $85.63 | 134400 |
| 2021-09-30 | 87.09 | $84.82 | 163700 |
| 2021-09-29 | 87.28 | $87.24 | 164200 |
| 2021-09-28 | 87.24 | $88.19 | 207000 |
| 2021-09-27 | 87.10 | $90.01 | 129600 |
| 2021-09-24 | 86.80 | $88.50 | 118100 |
| 2021-09-23 | 86.64 | $88.52 | 250900 |
| 2021-09-22 | 86.48 | $86.97 | 258700 |
| 2021-09-21 | 86.48 | $87.11 | 192700 |
| 2021-09-20 | 86.47 | $85.05 | 235400 |
| 2021-09-17 | 86.68 | $88.26 | 484700 |
| 2021-09-16 | 86.58 | $85.13 | 117700 |
| 2021-09-15 | 86.80 | $85.61 | 156900 |
| 2021-09-14 | 86.99 | $85.68 | 212100 |
| 2021-09-13 | 87.19 | $87.93 | 177300 |
| 2021-09-10 | 87.20 | $87.45 | 358400 |
| 2021-09-09 | 87.26 | $85.26 | 311200 |
| 2021-09-08 | 87.56 | $84.75 | 504300 |
| 2021-09-07 | 87.94 | $87.00 | 138200 |
| 2021-09-03 | 88.13 | $85.63 | 132700 |
| 2021-09-02 | 88.49 | $87.01 | 174000 |
| 2021-09-01 | 88.73 | $85.16 | 168300 |
| 2021-08-31 | 89.15 | $86.07 | 263600 |
| 2021-08-30 | 89.49 | $88.66 | 177600 |
| 2021-08-27 | 89.60 | $90.42 | 111800 |
| 2021-08-26 | 89.56 | $88.50 | 58600 |
| 2021-08-25 | 89.72 | $89.13 | 83800 |
| 2021-08-24 | 89.83 | $89.56 | 66500 |
| 2021-08-23 | 89.91 | $89.05 | 53300 |
| 2021-08-20 | 90.06 | $88.70 | 114200 |
| 2021-08-19 | 90.27 | $88.00 | 166000 |
| 2021-08-18 | 90.56 | $88.70 | 97500 |
| 2021-08-17 | 90.80 | $89.15 | 74000 |
| 2021-08-16 | 91.02 | $90.37 | 88800 |
| 2021-08-13 | 91.11 | $90.64 | 50000 |
| 2021-08-12 | 91.19 | $90.22 | 135900 |
| 2021-08-11 | 91.31 | $91.08 | 135100 |
| 2021-08-10 | 91.36 | $92.30 | 127800 |
| 2021-08-09 | 91.29 | $92.72 | 246100 |
| 2021-08-06 | 91.18 | $92.30 | 258700 |
| 2021-08-05 | 91.12 | $90.00 | 450100 |
| 2021-08-04 | 91.27 | $85.70 | 304800 |
| 2021-08-03 | 91.87 | $87.09 | 304300 |
| 2021-08-02 | 92.36 | $93.06 | 273200 |
| 2021-07-30 | 92.28 | $93.00 | 109300 |
| 2021-07-29 | 92.20 | $92.94 | 152200 |
| 2021-07-28 | 92.12 | $92.25 | 181100 |
| 2021-07-27 | 92.10 | $90.85 | 100600 |
| 2021-07-26 | 92.19 | $93.15 | 107900 |
| 2021-07-23 | 92.04 | $93.25 | 113500 |
| 2021-07-22 | 91.88 | $92.63 | 161400 |
| 2021-07-21 | 91.77 | $92.46 | 114200 |
| 2021-07-20 | 91.67 | $92.08 | 126900 |
| 2021-07-19 | 91.59 | $89.80 | 68400 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
81.25
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
57.78
Average
107.71
Maximum
199.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 81.25 | $85.58 | 109250 |
| 2026-07-15 | 80.37 | $85.79 | 658495 |
| 2026-07-14 | 79.30 | $82.42 | 673400 |
| 2026-07-13 | 78.77 | $81.06 | 460021 |
| 2026-07-10 | 78.45 | $81.09 | 725445 |
| 2026-07-09 | 78.09 | $80.61 | 589519 |
| 2026-07-08 | 77.78 | $78.96 | 582900 |
| 2026-07-07 | 77.78 | $80.61 | 810700 |
| 2026-07-06 | 77.45 | $82.46 | 940451 |
| 2026-07-02 | 76.68 | $79.76 | 1.1M |
| 2026-07-01 | 76.38 | $78.66 | 881608 |
| 2026-06-30 | 76.29 | $78.83 | 918349 |
| 2026-06-29 | 76.16 | $75.00 | 1.0M |
| 2026-06-26 | 76.84 | $77.77 | 2.8M |
| 2026-06-25 | 77.06 | $76.22 | 1.0M |
| 2026-06-24 | 77.67 | $73.79 | 1.0M |
| 2026-06-23 | 78.92 | $75.63 | 863100 |
| 2026-06-22 | 79.99 | $79.51 | 983454 |
| 2026-06-18 | 80.43 | $82.22 | 1.3M |
| 2026-06-17 | 80.40 | $81.40 | 1.2M |
| 2026-06-16 | 80.54 | $87.22 | 893708 |
| 2026-06-15 | 79.51 | $81.99 | 933339 |
| 2026-06-12 | 79.43 | $80.10 | 911517 |
| 2026-06-11 | 79.76 | $78.74 | 788318 |
| 2026-06-10 | 80.46 | $78.09 | 948421 |
| 2026-06-09 | 81.42 | $80.00 | 1.4M |
| 2026-06-08 | 82.16 | $79.97 | 900716 |
| 2026-06-05 | 83.05 | $80.46 | 748400 |
| 2026-06-04 | 84.00 | $82.67 | 1.2M |
| 2026-06-03 | 84.65 | $80.83 | 1.8M |
| 2026-06-02 | 85.81 | $84.86 | 772100 |
| 2026-06-01 | 86.33 | $88.40 | 850264 |
| 2026-05-29 | 86.19 | $87.13 | 1.3M |
| 2026-05-28 | 86.32 | $86.15 | 1.8M |
| 2026-05-27 | 86.70 | $90.49 | 1.2M |
| 2026-05-26 | 86.24 | $90.36 | 1.1M |
| 2026-05-22 | 85.75 | $90.32 | 988500 |
| 2026-05-21 | 85.21 | $88.59 | 1.0M |
| 2026-05-20 | 84.98 | $85.11 | 617900 |
| 2026-05-19 | 85.46 | $84.11 | 555103 |
| 2026-05-18 | 86.26 | $86.75 | 633600 |
| 2026-05-15 | 86.65 | $85.16 | 599500 |
| 2026-05-14 | 87.47 | $87.61 | 676400 |
| 2026-05-13 | 87.93 | $86.74 | 587441 |
| 2026-05-12 | 88.67 | $87.12 | 693700 |
| 2026-05-11 | 89.47 | $88.56 | 714239 |
| 2026-05-08 | 90.12 | $89.00 | 766746 |
| 2026-05-07 | 90.81 | $88.96 | 1.1M |
| 2026-05-06 | 91.63 | $88.95 | 1.1M |
| 2026-05-05 | 92.61 | $92.41 | 1.1M |
| 2026-05-04 | 93.04 | $91.12 | 749127 |
| 2026-05-01 | 93.83 | $92.56 | 989000 |
| 2026-04-30 | 94.46 | $91.99 | 1.1M |
| 2026-04-29 | 95.33 | $88.62 | 1.4M |
| 2026-04-28 | 97.07 | $90.75 | 1.5M |
| 2026-04-27 | 98.64 | $89.46 | 2.6M |
| 2026-04-24 | 100.75 | $94.84 | 2.0M |
| 2026-04-23 | 102.07 | $103.16 | 450900 |
| 2026-04-22 | 101.86 | $105.99 | 433736 |
| 2026-04-21 | 101.01 | $106.13 | 397100 |
| 2026-04-20 | 100.00 | $106.83 | 837600 |
| 2026-04-17 | 98.68 | $106.78 | 606100 |
| 2026-04-16 | 97.18 | $104.17 | 724537 |
| 2026-04-15 | 95.99 | $105.12 | 576130 |
| 2026-04-14 | 94.44 | $101.56 | 822000 |
| 2026-04-13 | 93.41 | $99.07 | 1.6M |
| 2026-04-10 | 92.76 | $92.28 | 513743 |
| 2026-04-09 | 93.47 | $94.79 | 630200 |
| 2026-04-08 | 93.80 | $97.11 | 694143 |
| 2026-04-07 | 93.72 | $96.57 | 600427 |
| 2026-04-06 | 93.78 | $95.36 | 618825 |
| 2026-04-02 | 94.13 | $94.19 | 775832 |
| 2026-04-01 | 94.83 | $97.01 | 433760 |
| 2026-03-31 | 95.07 | $99.40 | 458100 |
| 2026-03-30 | 94.89 | $97.89 | 570700 |
| 2026-03-27 | 95.04 | $94.77 | 398600 |
| 2026-03-26 | 95.91 | $97.53 | 685142 |
| 2026-03-25 | 96.37 | $100.86 | 837400 |
| 2026-03-24 | 96.25 | $99.55 | 770200 |
| 2026-03-23 | 96.43 | $102.01 | 889728 |
| 2026-03-20 | 96.17 | $99.59 | 808207 |
| 2026-03-19 | 96.43 | $101.00 | 727600 |
| 2026-03-18 | 96.48 | $102.68 | 799063 |
| 2026-03-17 | 96.23 | $100.56 | 489519 |
| 2026-03-16 | 96.45 | $97.16 | 528700 |
| 2026-03-13 | 97.48 | $96.85 | 809900 |
| 2026-03-12 | 98.80 | $94.23 | 2.0M |
| 2026-03-11 | 100.94 | $98.19 | 1.2M |
| 2026-03-10 | 102.65 | $104.48 | 413012 |
| 2026-03-09 | 103.37 | $105.57 | 764268 |
| 2026-03-06 | 104.02 | $106.57 | 849400 |
| 2026-03-05 | 104.63 | $110.02 | 1.1M |
| 2026-03-04 | 104.67 | $107.40 | 534070 |
| 2026-03-03 | 105.32 | $107.37 | 1.2M |
| 2026-03-02 | 106.15 | $106.83 | 843300 |
| 2026-02-27 | 107.29 | $104.94 | 1.0M |
| 2026-02-26 | 109.08 | $108.11 | 950647 |
| 2026-02-25 | 110.55 | $106.23 | 1.4M |
| 2026-02-24 | 112.72 | $101.75 | 1.3M |
| 2026-02-23 | 116.23 | $101.13 | 1.3M |
| 2026-02-20 | 120.50 | $107.02 | 1.6M |
| 2026-02-19 | 124.25 | $113.00 | 1.4M |
| 2026-02-18 | 127.39 | $123.19 | 494331 |
| 2026-02-17 | 128.92 | $119.97 | 409531 |
| 2026-02-13 | 131.40 | $122.76 | 448200 |
| 2026-02-12 | 133.72 | $123.08 | 473200 |
| 2026-02-11 | 136.36 | $127.77 | 406500 |
| 2026-02-10 | 138.46 | $133.00 | 435100 |
| 2026-02-09 | 139.79 | $134.07 | 321154 |
| 2026-02-06 | 141.13 | $131.72 | 606500 |
| 2026-02-05 | 143.17 | $131.72 | 716600 |
| 2026-02-04 | 145.55 | $141.03 | 720829 |
| 2026-02-03 | 146.33 | $136.09 | 1.6M |
| 2026-02-02 | 148.28 | $141.38 | 518600 |
| 2026-01-30 | 149.40 | $141.24 | 506500 |
| 2026-01-29 | 150.71 | $142.42 | 474443 |
| 2026-01-28 | 151.96 | $148.64 | 266600 |
| 2026-01-27 | 152.07 | $147.36 | 304700 |
| 2026-01-26 | 152.44 | $148.17 | 427801 |
| 2026-01-23 | 152.66 | $149.45 | 378622 |
| 2026-01-22 | 152.62 | $152.10 | 354714 |
| 2026-01-21 | 151.96 | $152.92 | 469600 |
| 2026-01-20 | 151.00 | $149.32 | 610000 |
| 2026-01-16 | 150.60 | $152.79 | 562500 |
| 2026-01-15 | 149.36 | $153.84 | 396500 |
| 2026-01-14 | 147.67 | $148.21 | 422330 |
| 2026-01-13 | 146.86 | $146.01 | 388431 |
| 2026-01-12 | 146.34 | $150.95 | 534600 |
| 2026-01-09 | 144.67 | $148.25 | 420400 |
| 2026-01-08 | 143.27 | $146.70 | 409900 |
| 2026-01-07 | 141.93 | $145.00 | 421200 |
| 2026-01-06 | 140.71 | $146.83 | 705415 |
| 2026-01-05 | 138.88 | $144.70 | 940300 |
| 2026-01-02 | 137.19 | $136.66 | 354948 |
| 2025-12-31 | 136.89 | $134.31 | 309233 |
| 2025-12-30 | 137.02 | $135.83 | 388320 |
| 2025-12-29 | 136.83 | $137.35 | 375509 |
| 2025-12-26 | 136.26 | $138.47 | 426900 |
| 2025-12-24 | 135.35 | $138.64 | 231800 |
| 2025-12-23 | 134.23 | $138.45 | 372619 |
| 2025-12-22 | 132.96 | $138.49 | 545600 |
| 2025-12-19 | 131.45 | $134.43 | 1.5M |
| 2025-12-18 | 130.54 | $133.71 | 558500 |
| 2025-12-17 | 129.63 | $131.75 | 686409 |
| 2025-12-16 | 128.97 | $131.85 | 515800 |
| 2025-12-15 | 128.17 | $128.79 | 427004 |
| 2025-12-12 | 127.88 | $130.19 | 485843 |
| 2025-12-11 | 127.25 | $133.30 | 452300 |
| 2025-12-10 | 125.85 | $132.03 | 694049 |
| 2025-12-09 | 124.49 | $128.71 | 496200 |
| 2025-12-08 | 123.62 | $126.95 | 585933 |
| 2025-12-05 | 122.97 | $125.20 | 731313 |
| 2025-12-04 | 122.60 | $123.28 | 670037 |
| 2025-12-03 | 122.57 | $123.04 | 390500 |
| 2025-12-02 | 122.60 | $121.15 | 401500 |
| 2025-12-01 | 123.04 | $121.75 | 457726 |
| 2025-11-28 | 123.43 | $123.94 | 226700 |
| 2025-11-26 | 123.42 | $122.41 | 368433 |
| 2025-11-25 | 123.74 | $123.06 | 632410 |
| 2025-11-24 | 123.98 | $120.26 | 420745 |
| 2025-11-21 | 124.85 | $122.11 | 764300 |
| 2025-11-20 | 125.48 | $120.87 | 485983 |
| 2025-11-19 | 126.46 | $125.27 | 562326 |
| 2025-11-18 | 126.68 | $125.23 | 696200 |
| 2025-11-17 | 126.94 | $126.87 | 522100 |
| 2025-11-14 | 126.89 | $131.25 | 371500 |
| 2025-11-13 | 125.91 | $131.15 | 582348 |
| 2025-11-12 | 124.79 | $134.50 | 571107 |
| 2025-11-11 | 122.79 | $132.30 | 516849 |
| 2025-11-10 | 120.93 | $130.35 | 527756 |
| 2025-11-07 | 119.21 | $131.04 | 733100 |
| 2025-11-06 | 117.08 | $127.85 | 899306 |
| 2025-11-05 | 115.30 | $123.98 | 719300 |
| 2025-11-04 | 114.08 | $122.27 | 927500 |
| 2025-11-03 | 113.06 | $114.93 | 645127 |
| 2025-10-31 | 113.47 | $113.96 | 403037 |
| 2025-10-30 | 114.18 | $114.10 | 496800 |
| 2025-10-29 | 115.02 | $115.41 | 341219 |
| 2025-10-28 | 115.76 | $117.89 | 537927 |
| 2025-10-27 | 116.14 | $119.96 | 271000 |
| 2025-10-24 | 116.18 | $118.78 | 187400 |
| 2025-10-23 | 116.53 | $118.92 | 342600 |
| 2025-10-22 | 116.95 | $119.59 | 270303 |
| 2025-10-21 | 117.34 | $120.97 | 374200 |
| 2025-10-20 | 117.55 | $119.81 | 355224 |
| 2025-10-17 | 118.10 | $118.04 | 303500 |
| 2025-10-16 | 119.15 | $117.61 | 715933 |
| 2025-10-15 | 120.52 | $120.19 | 519000 |
| 2025-10-14 | 121.61 | $124.92 | 882166 |
| 2025-10-13 | 121.94 | $122.84 | 751100 |
| 2025-10-10 | 122.80 | $118.26 | 1.2M |
| 2025-10-09 | 124.83 | $118.85 | 634645 |
| 2025-10-08 | 127.10 | $119.80 | 480900 |
| 2025-10-07 | 129.59 | $122.60 | 386500 |
| 2025-10-06 | 131.93 | $125.09 | 679600 |
| 2025-10-03 | 134.17 | $127.60 | 866740 |
| 2025-10-02 | 136.27 | $126.55 | 593316 |
| 2025-10-01 | 138.96 | $128.80 | 554201 |
| 2025-09-30 | 141.63 | $134.79 | 320300 |
| 2025-09-29 | 143.50 | $139.00 | 300434 |
| 2025-09-26 | 144.79 | $140.90 | 213800 |
| 2025-09-25 | 145.91 | $139.66 | 442200 |
| 2025-09-24 | 147.48 | $142.78 | 547400 |
| 2025-09-23 | 148.65 | $149.90 | 452900 |
| 2025-09-22 | 148.53 | $149.15 | 368000 |
| 2025-09-19 | 148.54 | $150.36 | 1.1M |
| 2025-09-18 | 148.31 | $150.99 | 316200 |
| 2025-09-17 | 147.93 | $146.13 | 236300 |
| 2025-09-16 | 148.51 | $147.58 | 276800 |
| 2025-09-15 | 148.89 | $146.53 | 295300 |
| 2025-09-12 | 149.56 | $148.79 | 299411 |
| 2025-09-11 | 149.87 | $153.80 | 316724 |
| 2025-09-10 | 149.18 | $149.25 | 314914 |
| 2025-09-09 | 149.35 | $147.94 | 332340 |
| 2025-09-08 | 149.83 | $148.66 | 461837 |
| 2025-09-05 | 150.25 | $146.12 | 318368 |
| 2025-09-04 | 151.27 | $147.04 | 452200 |
| 2025-09-03 | 152.27 | $143.78 | 757300 |
| 2025-09-02 | 154.12 | $150.65 | 238217 |
| 2025-08-29 | 154.82 | $154.34 | 299723 |
| 2025-08-28 | 154.85 | $154.86 | 235619 |
| 2025-08-27 | 154.77 | $154.52 | 281838 |
| 2025-08-26 | 154.75 | $154.34 | 447523 |
| 2025-08-25 | 154.76 | $154.30 | 407400 |
| 2025-08-22 | 154.77 | $156.75 | 268000 |
| 2025-08-21 | 154.27 | $149.86 | 245100 |
| 2025-08-20 | 155.13 | $150.42 | 333800 |
| 2025-08-19 | 156.01 | $150.92 | 696500 |
| 2025-08-18 | 156.92 | $155.40 | 221700 |
| 2025-08-15 | 157.01 | $155.46 | 403400 |
| 2025-08-14 | 157.10 | $158.44 | 378100 |
| 2025-08-13 | 156.56 | $160.88 | 277300 |
| 2025-08-12 | 155.41 | $158.67 | 234600 |
| 2025-08-11 | 154.53 | $152.55 | 311800 |
| 2025-08-08 | 154.78 | $154.54 | 276600 |
| 2025-08-07 | 154.65 | $153.19 | 314800 |
| 2025-08-06 | 154.78 | $156.57 | 570500 |
| 2025-08-05 | 154.20 | $156.77 | 618200 |
| 2025-08-04 | 153.48 | $150.90 | 503300 |
| 2025-08-01 | 153.88 | $147.79 | 538800 |
| 2025-07-31 | 154.98 | $152.30 | 337400 |
| 2025-07-30 | 155.30 | $155.50 | 349000 |
| 2025-07-29 | 154.98 | $155.09 | 309600 |
| 2025-07-28 | 154.68 | $155.78 | 354900 |
| 2025-07-25 | 154.18 | $156.86 | 238200 |
| 2025-07-24 | 153.35 | $156.57 | 274100 |
| 2025-07-23 | 152.44 | $155.52 | 263000 |
| 2025-07-22 | 151.60 | $154.27 | 448400 |
| 2025-07-21 | 150.87 | $151.87 | 324100 |
| 2025-07-18 | 150.53 | $154.64 | 432400 |
| 2025-07-17 | 149.55 | $159.10 | 733200 |
| 2025-07-16 | 147.46 | $151.95 | 354000 |
| 2025-07-15 | 146.55 | $145.72 | 509800 |
| 2025-07-14 | 146.80 | $150.31 | 368500 |
| 2025-07-11 | 146.13 | $151.38 | 458300 |
| 2025-07-10 | 145.14 | $153.23 | 457200 |
| 2025-07-09 | 143.60 | $149.09 | 263400 |
| 2025-07-08 | 142.71 | $147.15 | 495000 |
| 2025-07-07 | 142.09 | $146.10 | 489600 |
| 2025-07-03 | 141.61 | $147.02 | 201100 |
| 2025-07-02 | 140.89 | $145.15 | 463400 |
| 2025-07-01 | 140.46 | $144.79 | 543800 |
| 2025-06-30 | 140.07 | $142.12 | 665800 |
| 2025-06-27 | 140.21 | $144.14 | 6.4M |
| 2025-06-26 | 139.97 | $144.24 | 625700 |
| 2025-06-25 | 139.71 | $142.52 | 489200 |
| 2025-06-24 | 139.80 | $142.67 | 524500 |
| 2025-06-23 | 139.90 | $138.84 | 672500 |
| 2025-06-20 | 140.87 | $136.69 | 781000 |
| 2025-06-18 | 142.49 | $136.98 | 506600 |
| 2025-06-17 | 144.33 | $135.91 | 905200 |
| 2025-06-16 | 146.73 | $137.53 | 1.4M |
| 2025-06-13 | 149.20 | $138.95 | 791500 |
| 2025-06-12 | 151.78 | $146.49 | 855200 |
| 2025-06-11 | 153.21 | $147.34 | 797800 |
| 2025-06-10 | 154.71 | $151.67 | 543400 |
| 2025-06-09 | 155.54 | $151.73 | 635300 |
| 2025-06-06 | 156.50 | $150.82 | 609300 |
| 2025-06-05 | 157.81 | $150.63 | 566700 |
| 2025-06-04 | 159.38 | $149.08 | 475000 |
| 2025-06-03 | 161.52 | $149.51 | 505300 |
| 2025-06-02 | 163.91 | $148.96 | 770100 |
| 2025-05-30 | 166.78 | $149.00 | 1.5M |
| 2025-05-29 | 170.09 | $156.08 | 1.7M |
| 2025-05-28 | 172.40 | $175.49 | 1.6M |
| 2025-05-27 | 170.96 | $172.60 | 557100 |
| 2025-05-23 | 169.86 | $165.41 | 401600 |
| 2025-05-22 | 170.05 | $163.86 | 453900 |
| 2025-05-21 | 170.57 | $161.72 | 411000 |
| 2025-05-20 | 171.58 | $169.70 | 524400 |
| 2025-05-19 | 171.02 | $172.52 | 335300 |
| 2025-05-16 | 169.73 | $172.74 | 387000 |
| 2025-05-15 | 168.13 | $170.11 | 448400 |
| 2025-05-14 | 166.79 | $174.82 | 367300 |
| 2025-05-13 | 164.20 | $174.04 | 367400 |
| 2025-05-12 | 161.31 | $172.95 | 424300 |
| 2025-05-09 | 158.16 | $162.68 | 311200 |
| 2025-05-08 | 156.63 | $162.70 | 337600 |
| 2025-05-07 | 154.82 | $158.62 | 309100 |
| 2025-05-06 | 153.56 | $157.71 | 286200 |
| 2025-05-05 | 152.27 | $160.37 | 308300 |
| 2025-05-02 | 150.20 | $160.59 | 394400 |
| 2025-05-01 | 147.73 | $155.62 | 334200 |
| 2025-04-30 | 145.90 | $154.49 | 416800 |
| 2025-04-29 | 144.02 | $154.51 | 401500 |
| 2025-04-28 | 141.82 | $150.59 | 397100 |
| 2025-04-25 | 140.11 | $148.34 | 367200 |
| 2025-04-24 | 138.61 | $148.01 | 437300 |
| 2025-04-23 | 136.95 | $144.10 | 569900 |
| 2025-04-22 | 135.87 | $136.68 | 383000 |
| 2025-04-21 | 136.21 | $131.40 | 403600 |
| 2025-04-17 | 137.73 | $137.73 | 816900 |
| 2025-04-16 | 138.19 | $135.05 | 923100 |
| 2025-04-15 | 139.31 | $141.35 | 337500 |
| 2025-04-14 | 139.31 | $140.87 | 574200 |
| 2025-04-11 | 139.43 | $137.21 | 549800 |
| 2025-04-10 | 140.36 | $138.07 | 558900 |
| 2025-04-09 | 141.28 | $147.08 | 1.3M |
| 2025-04-08 | 140.48 | $126.65 | 792500 |
| 2025-04-07 | 143.87 | $134.12 | 1.2M |
| 2025-04-04 | 146.25 | $135.66 | 1.1M |
| 2025-04-03 | 148.70 | $140.89 | 657000 |
| 2025-04-02 | 150.44 | $155.48 | 427300 |
| 2025-04-01 | 149.39 | $151.92 | 413600 |
| 2025-03-31 | 148.93 | $148.67 | 399800 |
| 2025-03-28 | 149.08 | $147.08 | 381800 |
| 2025-03-27 | 149.60 | $150.81 | 357300 |
| 2025-03-26 | 149.42 | $154.02 | 308400 |
| 2025-03-25 | 148.54 | $157.61 | 371300 |
| 2025-03-24 | 146.76 | $155.89 | 458500 |
| 2025-03-21 | 145.08 | $150.64 | 1.2M |
| 2025-03-20 | 144.25 | $149.20 | 469100 |
| 2025-03-19 | 143.61 | $150.57 | 397300 |
| 2025-03-18 | 142.60 | $144.74 | 312900 |
| 2025-03-17 | 142.68 | $145.15 | 499000 |
| 2025-03-14 | 142.71 | $142.56 | 585200 |
| 2025-03-13 | 143.33 | $139.01 | 744700 |
| 2025-03-12 | 144.82 | $141.47 | 764000 |
| 2025-03-11 | 146.06 | $140.05 | 614200 |
| 2025-03-10 | 147.82 | $137.87 | 587400 |
| 2025-03-07 | 150.35 | $145.94 | 718100 |
| 2025-03-06 | 151.60 | $147.59 | 509100 |
| 2025-03-05 | 152.71 | $153.03 | 466500 |
| 2025-03-04 | 152.87 | $146.94 | 454600 |
| 2025-03-03 | 154.35 | $152.59 | 479300 |
| 2025-02-28 | 154.88 | $156.32 | 621500 |
| 2025-02-27 | 154.73 | $151.65 | 430600 |
| 2025-02-26 | 155.54 | $153.78 | 500700 |
| 2025-02-25 | 156.03 | $153.98 | 449800 |
| 2025-02-24 | 156.57 | $153.14 | 775100 |
| 2025-02-21 | 157.38 | $151.46 | 641600 |
| 2025-02-20 | 158.68 | $157.26 | 844000 |
| 2025-02-19 | 158.96 | $159.96 | 517900 |
| 2025-02-18 | 158.71 | $159.52 | 445000 |
| 2025-02-14 | 158.52 | $156.19 | 413100 |
| 2025-02-13 | 158.99 | $151.83 | 463200 |
| 2025-02-12 | 160.46 | $153.87 | 656600 |
| 2025-02-11 | 161.73 | $156.59 | 2.0M |
| 2025-02-10 | 162.61 | $166.39 | 350600 |
| 2025-02-07 | 161.57 | $167.19 | 445100 |
| 2025-02-06 | 160.18 | $166.83 | 500600 |
| 2025-02-05 | 158.64 | $170.18 | 727100 |
| 2025-02-04 | 156.13 | $161.40 | 890500 |
| 2025-02-03 | 155.08 | $158.00 | 536100 |
| 2025-01-31 | 154.58 | $159.18 | 294800 |
| 2025-01-30 | 153.76 | $159.46 | 212800 |
| 2025-01-29 | 152.76 | $157.38 | 327000 |
| 2025-01-28 | 152.05 | $159.60 | 386900 |
| 2025-01-27 | 150.77 | $158.63 | 448600 |
| 2025-01-24 | 149.51 | $160.99 | 302400 |
| 2025-01-23 | 147.58 | $159.86 | 357000 |
| 2025-01-22 | 145.60 | $160.14 | 552400 |
| 2025-01-21 | 143.29 | $157.13 | 428600 |
| 2025-01-17 | 141.28 | $150.26 | 457900 |
| 2025-01-16 | 140.45 | $149.59 | 353300 |
| 2025-01-15 | 139.69 | $144.61 | 272200 |
| 2025-01-14 | 139.91 | $141.14 | 564800 |
| 2025-01-13 | 140.97 | $138.05 | 475400 |
| 2025-01-10 | 142.92 | $139.76 | 300900 |
| 2025-01-08 | 144.88 | $147.93 | 338500 |
| 2025-01-07 | 145.50 | $147.26 | 429000 |
| 2025-01-06 | 146.43 | $146.74 | 402700 |
| 2025-01-03 | 147.68 | $150.27 | 349200 |
| 2025-01-02 | 148.45 | $149.15 | 332500 |
| 2024-12-31 | 149.65 | $148.05 | 268400 |
| 2024-12-30 | 151.34 | $147.78 | 290500 |
| 2024-12-27 | 153.43 | $151.55 | 301600 |
| 2024-12-26 | 155.13 | $154.00 | 344500 |
| 2024-12-24 | 156.64 | $150.58 | 238100 |
| 2024-12-23 | 159.18 | $150.07 | 529900 |
| 2024-12-20 | 162.30 | $150.68 | 1.7M |
| 2024-12-19 | 165.84 | $151.40 | 773100 |
| 2024-12-18 | 169.85 | $152.51 | 802400 |
| 2024-12-17 | 174.31 | $163.41 | 708300 |
| 2024-12-16 | 177.22 | $167.52 | 1.1M |
| 2024-12-13 | 179.76 | $169.24 | 510000 |
| 2024-12-12 | 182.36 | $171.23 | 934600 |
| 2024-12-11 | 184.98 | $173.99 | 475700 |
| 2024-12-10 | 187.44 | $174.55 | 545700 |
| 2024-12-09 | 190.18 | $176.80 | 481000 |
| 2024-12-06 | 192.88 | $181.48 | 433800 |
| 2024-12-05 | 195.01 | $185.47 | 416700 |
| 2024-12-04 | 196.63 | $190.70 | 235800 |
| 2024-12-03 | 197.38 | $191.96 | 254900 |
| 2024-12-02 | 197.96 | $191.92 | 241500 |
| 2024-11-29 | 198.61 | $192.40 | 184900 |
| 2024-11-27 | 199.22 | $192.02 | 406300 |
| 2024-11-26 | 199.98 | $199.36 | 204500 |
| 2024-11-25 | 199.28 | $201.57 | 265000 |
| 2024-11-22 | 197.95 | $199.55 | 264900 |
| 2024-11-21 | 196.79 | $198.17 | 211900 |
| 2024-11-20 | 195.70 | $194.48 | 157900 |
| 2024-11-19 | 195.17 | $194.41 | 265800 |
| 2024-11-18 | 194.53 | $191.33 | 227600 |
| 2024-11-15 | 194.40 | $191.88 | 249700 |
| 2024-11-14 | 194.09 | $193.18 | 300300 |
| 2024-11-13 | 193.40 | $190.39 | 361500 |
| 2024-11-12 | 193.16 | $196.90 | 359600 |
| 2024-11-11 | 191.45 | $201.62 | 285200 |
| 2024-11-08 | 188.44 | $194.47 | 450900 |
| 2024-11-07 | 186.41 | $189.42 | 461200 |
| 2024-11-06 | 185.08 | $192.63 | 1.0M |
| 2024-11-05 | 182.83 | $180.24 | 451000 |
| 2024-11-04 | 182.80 | $178.65 | 341100 |
| 2024-11-01 | 183.07 | $179.90 | 340900 |
| 2024-10-31 | 183.08 | $179.64 | 255400 |
| 2024-10-30 | 183.12 | $182.22 | 291500 |
| 2024-10-29 | 182.58 | $182.82 | 330100 |
| 2024-10-28 | 181.80 | $182.61 | 475700 |
| 2024-10-25 | 180.90 | $177.85 | 193600 |
| 2024-10-24 | 180.81 | $177.93 | 239000 |
| 2024-10-23 | 180.66 | $175.64 | 252100 |
| 2024-10-22 | 180.93 | $177.78 | 249000 |
| 2024-10-21 | 180.75 | $179.13 | 217600 |
| 2024-10-18 | 180.21 | $180.92 | 232500 |
| 2024-10-17 | 179.17 | $181.00 | 295700 |
| 2024-10-16 | 177.89 | $178.27 | 207000 |
| 2024-10-15 | 176.94 | $176.13 | 236300 |
| 2024-10-14 | 176.25 | $177.16 | 211900 |
| 2024-10-11 | 175.18 | $174.74 | 340900 |
| 2024-10-10 | 174.41 | $172.58 | 401600 |
| 2024-10-09 | 173.92 | $175.14 | 449700 |
| 2024-10-08 | 172.78 | $173.01 | 292200 |
| 2024-10-07 | 171.85 | $172.02 | 349600 |
| 2024-10-04 | 170.94 | $173.60 | 245100 |
| 2024-10-03 | 169.51 | $170.83 | 249900 |
| 2024-10-02 | 168.39 | $168.43 | 175800 |
| 2024-10-01 | 167.56 | $168.00 | 337800 |
| 2024-09-30 | 166.64 | $168.39 | 289400 |
| 2024-09-27 | 165.45 | $166.67 | 250100 |
| 2024-09-26 | 164.39 | $167.20 | 274200 |
| 2024-09-25 | 163.00 | $165.72 | 338500 |
| 2024-09-24 | 161.67 | $166.88 | 573500 |
| 2024-09-23 | 159.85 | $164.78 | 510000 |
| 2024-09-20 | 158.14 | $163.25 | 5.9M |
| 2024-09-19 | 156.45 | $161.25 | 708100 |
| 2024-09-18 | 154.88 | $158.62 | 986500 |
| 2024-09-17 | 153.59 | $157.37 | 506000 |
| 2024-09-16 | 152.33 | $153.23 | 515600 |
| 2024-09-13 | 151.72 | $152.87 | 378500 |
| 2024-09-12 | 151.06 | $150.00 | 383500 |
| 2024-09-11 | 150.88 | $147.67 | 408500 |
| 2024-09-10 | 151.15 | $148.57 | 547800 |
| 2024-09-09 | 151.25 | $151.89 | 1.2M |
| 2024-09-06 | 150.63 | $145.74 | 228800 |
| 2024-09-05 | 151.20 | $148.28 | 191900 |
| 2024-09-04 | 151.29 | $149.15 | 259300 |
| 2024-09-03 | 151.18 | $148.54 | 228400 |
| 2024-08-30 | 151.16 | $152.84 | 232100 |
| 2024-08-29 | 150.20 | $150.08 | 178200 |
| 2024-08-28 | 149.63 | $149.94 | 202000 |
| 2024-08-27 | 148.98 | $153.60 | 230900 |
| 2024-08-26 | 147.42 | $152.91 | 208700 |
| 2024-08-23 | 145.72 | $151.45 | 228900 |
| 2024-08-22 | 144.04 | $147.25 | 179100 |
| 2024-08-21 | 142.95 | $145.13 | 149900 |
| 2024-08-20 | 142.12 | $142.80 | 140800 |
| 2024-08-19 | 141.62 | $145.15 | 173100 |
| 2024-08-16 | 140.54 | $143.09 | 187700 |
| 2024-08-15 | 139.69 | $142.03 | 164700 |
| 2024-08-14 | 138.93 | $139.82 | 269300 |
| 2024-08-13 | 138.49 | $139.15 | 265600 |
| 2024-08-12 | 138.11 | $136.01 | 226500 |
| 2024-08-09 | 138.31 | $137.08 | 293600 |
| 2024-08-08 | 138.31 | $136.75 | 303400 |
| 2024-08-07 | 138.37 | $131.64 | 274300 |
| 2024-08-06 | 139.50 | $133.27 | 510000 |
| 2024-08-05 | 140.45 | $126.20 | 422800 |
| 2024-08-02 | 143.02 | $133.07 | 437100 |
| 2024-08-01 | 144.52 | $140.17 | 340400 |
| 2024-07-31 | 144.74 | $144.37 | 359400 |
| 2024-07-30 | 144.07 | $143.40 | 222700 |
| 2024-07-29 | 143.46 | $142.63 | 199000 |
| 2024-07-26 | 142.87 | $144.11 | 295300 |
| 2024-07-25 | 141.85 | $141.85 | 331400 |
| 2024-07-24 | 141.09 | $139.19 | 259700 |
| 2024-07-23 | 140.73 | $141.88 | 301400 |
| 2024-07-22 | 139.72 | $143.09 | 338800 |
| 2024-07-19 | 138.24 | $139.89 | 261200 |
| 2024-07-18 | 137.17 | $141.01 | 429500 |
| 2024-07-17 | 135.65 | $142.13 | 381000 |
| 2024-07-16 | 133.62 | $141.58 | 495200 |
| 2024-07-15 | 131.35 | $137.24 | 394600 |
| 2024-07-12 | 129.61 | $137.39 | 256100 |
| 2024-07-11 | 127.53 | $134.76 | 471300 |
| 2024-07-10 | 125.66 | $129.12 | 230200 |
| 2024-07-09 | 124.65 | $126.00 | 258900 |
| 2024-07-08 | 124.13 | $126.00 | 233200 |
| 2024-07-05 | 123.52 | $127.02 | 252800 |
| 2024-07-03 | 122.58 | $126.14 | 130600 |
| 2024-07-02 | 121.67 | $127.26 | 224000 |
| 2024-07-01 | 120.37 | $123.12 | 244900 |
| 2024-06-28 | 119.74 | $123.58 | 1.5M |
| 2024-06-27 | 118.90 | $121.31 | 337900 |
| 2024-06-26 | 118.40 | $117.73 | 295000 |
| 2024-06-25 | 118.58 | $117.97 | 206100 |
| 2024-06-24 | 118.74 | $116.86 | 191700 |
| 2024-06-21 | 119.17 | $117.53 | 407000 |
| 2024-06-20 | 119.52 | $117.86 | 247900 |
| 2024-06-18 | 119.85 | $116.49 | 293100 |
| 2024-06-17 | 120.53 | $115.52 | 186900 |
| 2024-06-14 | 121.51 | $116.22 | 240700 |
| 2024-06-13 | 122.50 | $118.22 | 223500 |
| 2024-06-12 | 123.22 | $122.94 | 163300 |
| 2024-06-11 | 123.05 | $121.73 | 141000 |
| 2024-06-10 | 123.10 | $120.57 | 197700 |
| 2024-06-07 | 123.38 | $118.57 | 270000 |
| 2024-06-06 | 124.12 | $121.00 | 164400 |
| 2024-06-05 | 124.44 | $123.40 | 152800 |
| 2024-06-04 | 124.30 | $120.79 | 166700 |
| 2024-06-03 | 124.66 | $123.43 | 195300 |
| 2024-05-31 | 124.51 | $125.49 | 532500 |
| 2024-05-30 | 123.87 | $124.00 | 268700 |
| 2024-05-29 | 123.43 | $123.97 | 337100 |
| 2024-05-28 | 122.90 | $130.00 | 440900 |
| 2024-05-24 | 120.99 | $126.95 | 486900 |
| 2024-05-23 | 119.41 | $124.22 | 444500 |
| 2024-05-22 | 118.13 | $119.21 | 308000 |
| 2024-05-21 | 117.69 | $119.39 | 147000 |
| 2024-05-20 | 117.13 | $118.47 | 271900 |
| 2024-05-17 | 116.67 | $115.60 | 253500 |
| 2024-05-16 | 116.73 | $117.75 | 168500 |
| 2024-05-15 | 116.33 | $117.99 | 772300 |
| 2024-05-14 | 115.82 | $115.47 | 222800 |
| 2024-05-13 | 115.74 | $114.74 | 139900 |
| 2024-05-10 | 115.80 | $115.00 | 414000 |
| 2024-05-09 | 115.80 | $115.84 | 184600 |
| 2024-05-08 | 115.62 | $116.50 | 114200 |
| 2024-05-07 | 115.27 | $117.52 | 111600 |
| 2024-05-06 | 114.63 | $117.81 | 97800 |
| 2024-05-03 | 113.83 | $115.67 | 216400 |
| 2024-05-02 | 113.34 | $115.33 | 145100 |
| 2024-05-01 | 112.84 | $112.54 | 193300 |
| 2024-04-30 | 112.84 | $111.72 | 143100 |
| 2024-04-29 | 113.01 | $114.22 | 127700 |
| 2024-04-26 | 112.68 | $114.53 | 160600 |
| 2024-04-25 | 112.23 | $113.38 | 180100 |
| 2024-04-24 | 111.95 | $113.34 | 148400 |
| 2024-04-23 | 111.63 | $113.49 | 168700 |
| 2024-04-22 | 111.22 | $111.48 | 205000 |
| 2024-04-19 | 111.18 | $110.08 | 241500 |
| 2024-04-18 | 111.42 | $109.65 | 231100 |
| 2024-04-17 | 111.79 | $110.24 | 175400 |
| 2024-04-16 | 112.09 | $110.32 | 152500 |
| 2024-04-15 | 112.43 | $110.19 | 134000 |
| 2024-04-12 | 112.84 | $110.53 | 157600 |
| 2024-04-11 | 113.24 | $114.22 | 271900 |
| 2024-04-10 | 112.93 | $115.17 | 249800 |
| 2024-04-09 | 112.36 | $116.52 | 177900 |
| 2024-04-08 | 111.41 | $116.43 | 288300 |
| 2024-04-05 | 110.33 | $112.77 | 181000 |
| 2024-04-04 | 109.84 | $110.94 | 264100 |
| 2024-04-03 | 109.67 | $113.20 | 378300 |
| 2024-04-02 | 108.99 | $110.59 | 197000 |
| 2024-04-01 | 108.76 | $111.29 | 213000 |
| 2024-03-28 | 108.36 | $112.76 | 346300 |
| 2024-03-27 | 107.58 | $110.87 | 209600 |
| 2024-03-26 | 107.09 | $110.05 | 312400 |
| 2024-03-25 | 106.71 | $107.22 | 151600 |
| 2024-03-22 | 106.87 | $107.82 | 124600 |
| 2024-03-21 | 106.95 | $108.97 | 266300 |
| 2024-03-20 | 106.81 | $107.96 | 201400 |
| 2024-03-19 | 106.88 | $105.93 | 142500 |
| 2024-03-18 | 107.40 | $105.77 | 144800 |
| 2024-03-15 | 108.05 | $106.13 | 336000 |
| 2024-03-14 | 108.75 | $106.30 | 319800 |
| 2024-03-13 | 109.54 | $107.80 | 201700 |
| 2024-03-12 | 110.16 | $108.22 | 197800 |
| 2024-03-11 | 110.79 | $108.34 | 243100 |
| 2024-03-08 | 111.51 | $108.09 | 319900 |
| 2024-03-07 | 112.41 | $108.77 | 567900 |
| 2024-03-06 | 113.31 | $107.03 | 583100 |
| 2024-03-05 | 114.73 | $107.81 | 1.5M |
| 2024-03-04 | 116.22 | $112.70 | 316000 |
| 2024-03-01 | 116.91 | $114.74 | 184600 |
| 2024-02-29 | 117.28 | $114.85 | 454600 |
| 2024-02-28 | 117.69 | $114.44 | 242200 |
| 2024-02-27 | 118.23 | $116.95 | 441300 |
| 2024-02-26 | 118.33 | $116.72 | 260900 |
| 2024-02-23 | 118.48 | $119.05 | 143100 |
| 2024-02-22 | 118.16 | $119.44 | 178600 |
| 2024-02-21 | 117.69 | $116.91 | 210400 |
| 2024-02-20 | 117.67 | $117.61 | 220300 |
| 2024-02-16 | 117.49 | $119.44 | 249100 |
| 2024-02-15 | 116.89 | $118.28 | 304800 |
| 2024-02-14 | 116.42 | $116.26 | 275200 |
| 2024-02-13 | 116.30 | $110.87 | 302500 |
| 2024-02-12 | 117.28 | $116.62 | 258500 |
| 2024-02-09 | 117.20 | $115.88 | 339000 |
| 2024-02-08 | 117.25 | $113.18 | 278800 |
| 2024-02-07 | 117.87 | $114.12 | 291000 |
| 2024-02-06 | 118.37 | $112.29 | 546900 |
| 2024-02-05 | 119.33 | $119.05 | 172900 |
| 2024-02-02 | 118.99 | $119.76 | 176500 |
| 2024-02-01 | 118.43 | $118.50 | 131000 |
| 2024-01-31 | 118.02 | $115.94 | 158100 |
| 2024-01-30 | 118.07 | $117.90 | 90600 |
| 2024-01-29 | 117.70 | $118.12 | 115000 |
| 2024-01-26 | 117.20 | $115.60 | 110400 |
| 2024-01-25 | 117.13 | $115.76 | 225200 |
| 2024-01-24 | 116.99 | $114.50 | 555000 |
| 2024-01-23 | 117.07 | $116.88 | 293400 |
| 2024-01-22 | 116.64 | $119.83 | 242400 |
| 2024-01-19 | 115.49 | $118.71 | 205000 |
| 2024-01-18 | 114.38 | $115.30 | 157000 |
| 2024-01-17 | 113.79 | $114.06 | 153900 |
| 2024-01-16 | 113.34 | $113.46 | 162400 |
| 2024-01-12 | 112.93 | $112.53 | 261500 |
| 2024-01-11 | 112.63 | $110.36 | 185400 |
| 2024-01-10 | 112.71 | $111.14 | 131200 |
| 2024-01-09 | 112.63 | $108.95 | 118400 |
| 2024-01-08 | 112.97 | $110.25 | 129100 |
| 2024-01-05 | 113.07 | $107.81 | 136700 |
| 2024-01-04 | 113.67 | $107.77 | 120500 |
| 2024-01-03 | 114.36 | $108.24 | 216600 |
| 2024-01-02 | 115.02 | $111.79 | 168700 |
| 2023-12-29 | 115.00 | $113.44 | 102200 |
| 2023-12-28 | 114.60 | $115.19 | 120100 |
| 2023-12-27 | 113.72 | $115.70 | 152200 |
| 2023-12-26 | 112.57 | $114.70 | 101700 |
| 2023-12-22 | 111.40 | $112.20 | 147600 |
| 2023-12-21 | 110.53 | $111.02 | 227800 |
| 2023-12-20 | 109.74 | $109.50 | 234600 |
| 2023-12-19 | 109.11 | $111.49 | 184500 |
| 2023-12-18 | 107.93 | $110.05 | 163700 |
| 2023-12-15 | 106.82 | $108.99 | 598300 |
| 2023-12-14 | 105.73 | $109.40 | 589800 |
| 2023-12-13 | 104.35 | $107.62 | 327100 |
| 2023-12-12 | 103.09 | $105.05 | 195500 |
| 2023-12-11 | 102.14 | $104.98 | 139600 |
| 2023-12-08 | 101.04 | $103.69 | 106400 |
| 2023-12-07 | 100.00 | $101.58 | 227000 |
| 2023-12-06 | 99.21 | $102.05 | 229200 |
| 2023-12-05 | 98.18 | $99.59 | 144200 |
| 2023-12-04 | 97.48 | $99.78 | 252400 |
| 2023-12-01 | 96.61 | $98.66 | 268700 |
| 2023-11-30 | 95.82 | $97.85 | 372000 |
| 2023-11-29 | 95.05 | $97.34 | 254000 |
| 2023-11-28 | 94.25 | $94.46 | 113800 |
| 2023-11-27 | 93.92 | $95.39 | 140600 |
| 2023-11-24 | 93.32 | $94.90 | 36100 |
| 2023-11-22 | 92.72 | $93.99 | 70700 |
| 2023-11-21 | 92.19 | $93.31 | 128400 |
| 2023-11-20 | 91.72 | $93.73 | 156100 |
| 2023-11-17 | 91.07 | $93.09 | 184800 |
| 2023-11-16 | 90.43 | $92.31 | 194700 |
| 2023-11-15 | 89.86 | $93.83 | 197500 |
| 2023-11-14 | 88.86 | $92.08 | 233200 |
| 2023-11-13 | 88.06 | $89.70 | 110700 |
| 2023-11-10 | 87.63 | $90.30 | 190600 |
| 2023-11-09 | 87.01 | $89.54 | 217300 |
| 2023-11-08 | 86.44 | $90.37 | 169800 |
| 2023-11-07 | 85.60 | $87.54 | 281000 |
| 2023-11-06 | 85.23 | $89.36 | 356500 |
| 2023-11-03 | 84.42 | $91.94 | 305500 |
| 2023-11-02 | 82.94 | $88.10 | 288800 |
| 2023-11-01 | 82.04 | $85.22 | 157900 |
| 2023-10-31 | 81.62 | $84.12 | 146500 |
| 2023-10-30 | 81.37 | $83.63 | 169300 |
| 2023-10-27 | 81.20 | $80.76 | 107000 |
| 2023-10-26 | 81.63 | $81.25 | 122700 |
| 2023-10-25 | 82.04 | $80.15 | 98700 |
| 2023-10-24 | 82.76 | $81.76 | 149300 |
| 2023-10-23 | 83.27 | $80.91 | 177100 |
| 2023-10-20 | 84.06 | $79.83 | 167700 |
| 2023-10-19 | 85.21 | $81.68 | 114100 |
| 2023-10-18 | 86.17 | $83.04 | 149700 |
| 2023-10-17 | 87.01 | $85.97 | 195000 |
| 2023-10-16 | 87.37 | $86.62 | 175100 |
| 2023-10-13 | 87.67 | $85.86 | 133100 |
| 2023-10-12 | 88.17 | $86.98 | 138400 |
| 2023-10-11 | 88.52 | $88.53 | 136200 |
| 2023-10-10 | 88.62 | $87.58 | 160700 |
| 2023-10-09 | 88.92 | $88.04 | 127700 |
| 2023-10-06 | 89.19 | $89.05 | 212000 |
| 2023-10-05 | 89.29 | $88.41 | 205200 |
| 2023-10-04 | 89.55 | $87.98 | 218900 |
| 2023-10-03 | 89.93 | $87.61 | 220300 |
| 2023-10-02 | 90.46 | $89.20 | 118400 |
| 2023-09-29 | 90.75 | $90.44 | 203100 |
| 2023-09-28 | 90.81 | $90.70 | 242500 |
| 2023-09-27 | 90.84 | $90.02 | 285200 |
| 2023-09-26 | 91.00 | $90.17 | 144800 |
| 2023-09-25 | 91.17 | $90.57 | 131100 |
| 2023-09-22 | 91.27 | $89.24 | 122900 |
| 2023-09-21 | 91.67 | $89.75 | 142800 |
| 2023-09-20 | 92.03 | $91.38 | 153200 |
| 2023-09-19 | 92.09 | $90.95 | 91700 |
| 2023-09-18 | 92.25 | $91.43 | 82500 |
| 2023-09-15 | 92.34 | $91.94 | 350500 |
| 2023-09-14 | 92.32 | $91.17 | 140600 |
| 2023-09-13 | 92.46 | $91.86 | 133400 |
| 2023-09-12 | 92.46 | $91.74 | 127100 |
| 2023-09-11 | 92.49 | $90.87 | 143600 |
| 2023-09-08 | 92.70 | $91.04 | 148700 |
| 2023-09-07 | 92.90 | $91.27 | 240600 |
| 2023-09-06 | 93.08 | $91.35 | 135100 |
| 2023-09-05 | 93.25 | $92.43 | 155800 |
| 2023-09-01 | 93.22 | $93.16 | 179400 |
| 2023-08-31 | 93.02 | $92.79 | 218600 |
| 2023-08-30 | 92.85 | $92.58 | 148500 |
| 2023-08-29 | 92.69 | $93.00 | 144000 |
| 2023-08-28 | 92.40 | $91.34 | 144100 |
| 2023-08-25 | 92.41 | $89.89 | 115700 |
| 2023-08-24 | 92.71 | $89.82 | 165000 |
| 2023-08-23 | 93.06 | $91.30 | 173600 |
| 2023-08-22 | 93.14 | $90.36 | 152000 |
| 2023-08-21 | 93.41 | $91.44 | 157500 |
| 2023-08-18 | 93.49 | $91.69 | 170300 |
| 2023-08-17 | 93.51 | $90.63 | 106800 |
| 2023-08-16 | 93.73 | $92.15 | 284800 |
| 2023-08-15 | 93.65 | $91.86 | 348100 |
| 2023-08-14 | 93.60 | $93.20 | 282200 |
| 2023-08-11 | 93.23 | $92.84 | 239700 |
| 2023-08-10 | 92.86 | $93.05 | 424600 |
| 2023-08-09 | 92.36 | $91.47 | 125200 |
| 2023-08-08 | 92.09 | $91.94 | 231500 |
| 2023-08-07 | 91.66 | $92.98 | 212700 |
| 2023-08-04 | 90.91 | $91.52 | 306500 |
| 2023-08-03 | 90.33 | $91.78 | 213500 |
| 2023-08-02 | 89.57 | $90.56 | 331700 |
| 2023-08-01 | 88.94 | $88.21 | 254900 |
| 2023-07-31 | 88.67 | $88.43 | 280000 |
| 2023-07-28 | 88.29 | $86.71 | 265900 |
| 2023-07-27 | 88.19 | $87.36 | 182200 |
| 2023-07-26 | 87.92 | $88.63 | 156200 |
| 2023-07-25 | 87.31 | $88.00 | 197600 |
| 2023-07-24 | 86.71 | $87.28 | 114200 |
| 2023-07-21 | 86.15 | $86.44 | 118200 |
| 2023-07-20 | 85.66 | $86.95 | 120700 |
| 2023-07-19 | 84.95 | $87.02 | 212000 |
| 2023-07-18 | 84.10 | $86.11 | 368300 |
| 2023-07-17 | 83.28 | $85.94 | 196100 |
| 2023-07-14 | 82.34 | $84.15 | 109100 |
| 2023-07-13 | 81.62 | $84.69 | 101100 |
| 2023-07-12 | 80.65 | $82.30 | 126900 |
| 2023-07-11 | 80.01 | $80.85 | 167500 |
| 2023-07-10 | 79.56 | $78.56 | 101800 |
| 2023-07-07 | 79.51 | $78.22 | 157600 |
| 2023-07-06 | 79.51 | $78.05 | 114400 |
| 2023-07-05 | 79.52 | $78.83 | 110600 |
| 2023-07-03 | 79.37 | $79.81 | 78700 |
| 2023-06-30 | 78.96 | $79.98 | 126600 |
| 2023-06-29 | 78.44 | $79.67 | 170700 |
| 2023-06-28 | 77.89 | $77.75 | 165300 |
| 2023-06-27 | 77.64 | $77.50 | 198100 |
| 2023-06-26 | 77.38 | $76.07 | 163500 |
| 2023-06-23 | 77.38 | $75.61 | 726500 |
| 2023-06-22 | 77.45 | $77.20 | 249400 |
| 2023-06-21 | 77.18 | $77.79 | 218700 |
| 2023-06-20 | 76.73 | $77.53 | 133200 |
| 2023-06-16 | 76.25 | $77.87 | 248300 |
| 2023-06-15 | 75.60 | $78.77 | 180600 |
| 2023-06-14 | 74.65 | $76.85 | 273400 |
| 2023-06-13 | 73.93 | $76.36 | 268400 |
| 2023-06-12 | 73.19 | $75.36 | 237400 |
| 2023-06-09 | 72.54 | $75.45 | 160700 |
| 2023-06-08 | 71.74 | $76.45 | 286300 |
| 2023-06-07 | 70.61 | $76.31 | 321500 |
| 2023-06-06 | 69.32 | $74.51 | 236700 |
| 2023-06-05 | 68.19 | $71.15 | 146200 |
| 2023-06-02 | 67.60 | $71.76 | 245700 |
| 2023-06-01 | 66.78 | $69.90 | 297000 |
| 2023-05-31 | 66.23 | $67.91 | 424100 |
| 2023-05-30 | 66.02 | $67.09 | 185200 |
| 2023-05-26 | 65.95 | $66.15 | 205000 |
| 2023-05-25 | 66.09 | $65.87 | 306900 |
| 2023-05-24 | 66.30 | $66.61 | 249500 |
| 2023-05-23 | 66.41 | $67.85 | 245900 |
| 2023-05-22 | 66.28 | $68.97 | 270200 |
| 2023-05-19 | 65.91 | $67.31 | 185200 |
| 2023-05-18 | 65.83 | $67.42 | 297500 |
| 2023-05-17 | 65.74 | $66.41 | 298600 |
| 2023-05-16 | 65.85 | $64.48 | 140100 |
| 2023-05-15 | 66.40 | $65.81 | 190700 |
| 2023-05-12 | 66.77 | $64.19 | 105900 |
| 2023-05-11 | 67.55 | $64.60 | 142700 |
| 2023-05-10 | 68.38 | $66.40 | 113600 |
| 2023-05-09 | 68.98 | $66.71 | 67600 |
| 2023-05-08 | 69.61 | $66.60 | 186400 |
| 2023-05-05 | 70.38 | $67.30 | 206300 |
| 2023-05-04 | 71.12 | $66.50 | 260700 |
| 2023-05-03 | 72.16 | $70.02 | 123900 |
| 2023-05-02 | 72.62 | $71.18 | 121400 |
| 2023-05-01 | 72.91 | $72.50 | 122900 |
| 2023-04-28 | 72.97 | $73.68 | 194500 |
| 2023-04-27 | 72.79 | $72.77 | 161300 |
| 2023-04-26 | 72.77 | $71.92 | 161700 |
| 2023-04-25 | 72.93 | $73.08 | 176800 |
| 2023-04-24 | 72.86 | $73.83 | 102700 |
| 2023-04-21 | 72.62 | $73.85 | 202400 |
| 2023-04-20 | 72.34 | $73.12 | 200400 |
| 2023-04-19 | 72.17 | $74.44 | 189300 |
| 2023-04-18 | 71.70 | $73.93 | 270600 |
| 2023-04-17 | 71.25 | $72.18 | 133000 |
| 2023-04-14 | 71.11 | $71.95 | 133100 |
| 2023-04-13 | 70.99 | $72.49 | 153100 |
| 2023-04-12 | 70.75 | $71.76 | 129100 |
| 2023-04-11 | 70.62 | $71.66 | 171300 |
| 2023-04-10 | 70.50 | $70.58 | 262000 |
| 2023-04-06 | 70.59 | $70.87 | 139700 |
| 2023-04-05 | 70.64 | $70.73 | 212700 |
| 2023-04-04 | 70.74 | $70.65 | 184000 |
| 2023-04-03 | 70.87 | $72.28 | 237200 |
| 2023-03-31 | 70.69 | $73.98 | 221200 |
| 2023-03-30 | 70.13 | $71.35 | 149900 |
| 2023-03-29 | 70.04 | $71.53 | 97900 |
| 2023-03-28 | 69.90 | $71.69 | 88700 |
| 2023-03-27 | 69.72 | $71.79 | 110500 |
| 2023-03-24 | 69.51 | $71.14 | 147200 |
| 2023-03-23 | 69.40 | $71.17 | 219300 |
| 2023-03-22 | 69.28 | $69.87 | 198600 |
| 2023-03-21 | 69.44 | $71.27 | 121400 |
| 2023-03-20 | 69.33 | $69.13 | 212400 |
| 2023-03-17 | 69.68 | $68.86 | 531400 |
| 2023-03-16 | 70.15 | $68.81 | 268600 |
| 2023-03-15 | 70.73 | $66.75 | 408100 |
| 2023-03-14 | 71.84 | $65.63 | 556300 |
| 2023-03-13 | 73.38 | $64.76 | 550300 |
| 2023-03-10 | 75.36 | $65.44 | 875200 |
| 2023-03-09 | 77.52 | $73.29 | 188400 |
| 2023-03-08 | 78.36 | $77.50 | 220700 |
| 2023-03-07 | 78.46 | $75.96 | 356300 |
| 2023-03-06 | 78.89 | $77.94 | 143800 |
| 2023-03-03 | 78.96 | $77.54 | 107600 |
| 2023-03-02 | 79.12 | $77.29 | 82100 |
| 2023-03-01 | 79.36 | $77.64 | 130100 |
| 2023-02-28 | 79.54 | $77.80 | 160900 |
| 2023-02-27 | 79.72 | $78.00 | 104800 |
| 2023-02-24 | 79.87 | $77.49 | 85800 |
| 2023-02-23 | 80.15 | $78.14 | 92900 |
| 2023-02-22 | 80.31 | $77.59 | 180400 |
| 2023-02-21 | 80.61 | $78.95 | 293000 |
| 2023-02-17 | 80.65 | $80.95 | 128700 |
| 2023-02-16 | 80.26 | $80.52 | 150600 |
| 2023-02-15 | 79.88 | $80.75 | 121100 |
| 2023-02-14 | 79.38 | $79.78 | 136100 |
| 2023-02-13 | 78.98 | $79.17 | 156700 |
| 2023-02-10 | 78.64 | $77.21 | 190600 |
| 2023-02-09 | 78.63 | $75.91 | 173700 |
| 2023-02-08 | 78.89 | $78.12 | 231400 |
| 2023-02-07 | 78.70 | $77.46 | 407000 |
| 2023-02-06 | 78.60 | $78.61 | 333500 |
| 2023-02-03 | 78.22 | $79.87 | 157100 |
| 2023-02-02 | 77.50 | $79.55 | 145200 |
| 2023-02-01 | 76.72 | $78.62 | 146000 |
| 2023-01-31 | 75.99 | $77.86 | 178700 |
| 2023-01-30 | 75.28 | $76.90 | 123000 |
| 2023-01-27 | 74.66 | $77.19 | 154300 |
| 2023-01-26 | 73.85 | $75.95 | 220600 |
| 2023-01-25 | 73.16 | $74.86 | 166800 |
| 2023-01-24 | 72.59 | $75.07 | 140500 |
| 2023-01-23 | 71.86 | $75.00 | 188400 |
| 2023-01-20 | 71.03 | $73.58 | 205800 |
| 2023-01-19 | 70.35 | $71.79 | 149600 |
| 2023-01-18 | 69.94 | $72.42 | 117200 |
| 2023-01-17 | 69.32 | $73.13 | 174900 |
| 2023-01-13 | 68.46 | $73.36 | 138900 |
| 2023-01-12 | 67.40 | $72.38 | 172800 |
| 2023-01-11 | 66.38 | $70.69 | 149000 |
| 2023-01-10 | 65.55 | $68.52 | 117800 |
| 2023-01-09 | 65.06 | $66.89 | 174800 |
| 2023-01-06 | 64.84 | $65.60 | 111600 |
| 2023-01-05 | 64.87 | $64.25 | 117800 |
| 2023-01-04 | 65.19 | $65.68 | 236400 |
| 2023-01-03 | 65.27 | $64.94 | 227700 |
| 2022-12-30 | 65.54 | $63.88 | 182400 |
| 2022-12-29 | 66.07 | $64.32 | 206100 |
| 2022-12-28 | 66.61 | $63.62 | 155600 |
| 2022-12-27 | 67.39 | $64.95 | 121100 |
| 2022-12-23 | 68.03 | $65.54 | 156000 |
| 2022-12-22 | 68.64 | $65.77 | 125300 |
| 2022-12-21 | 69.31 | $67.59 | 181100 |
| 2022-12-20 | 69.70 | $66.64 | 150500 |
| 2022-12-19 | 70.35 | $65.66 | 178000 |
| 2022-12-16 | 71.32 | $67.31 | 427800 |
| 2022-12-15 | 72.09 | $69.83 | 216500 |
| 2022-12-14 | 72.45 | $71.80 | 207900 |
| 2022-12-13 | 72.44 | $72.82 | 215600 |
| 2022-12-12 | 72.21 | $71.26 | 171500 |
| 2022-12-09 | 72.27 | $69.90 | 142200 |
| 2022-12-08 | 72.61 | $70.06 | 159100 |
| 2022-12-07 | 72.96 | $68.95 | 178100 |
| 2022-12-06 | 73.60 | $69.37 | 160300 |
| 2022-12-05 | 74.23 | $70.63 | 146100 |
| 2022-12-02 | 74.69 | $72.83 | 160200 |
| 2022-12-01 | 74.74 | $72.87 | 239300 |
| 2022-11-30 | 74.77 | $73.88 | 435100 |
| 2022-11-29 | 74.57 | $72.71 | 110300 |
| 2022-11-28 | 74.57 | $73.25 | 136100 |
| 2022-11-25 | 74.43 | $74.42 | 99800 |
| 2022-11-23 | 74.00 | $74.31 | 100800 |
| 2022-11-22 | 73.51 | $74.77 | 263300 |
| 2022-11-21 | 72.82 | $73.69 | 199600 |
| 2022-11-18 | 72.22 | $73.65 | 170800 |
| 2022-11-17 | 71.52 | $73.02 | 158300 |
| 2022-11-16 | 70.81 | $74.32 | 207000 |
| 2022-11-15 | 69.71 | $73.90 | 191800 |
| 2022-11-14 | 68.49 | $72.57 | 253000 |
| 2022-11-11 | 67.35 | $76.12 | 265600 |
| 2022-11-10 | 65.27 | $72.70 | 235900 |
| 2022-11-09 | 63.56 | $66.29 | 206200 |
| 2022-11-08 | 62.93 | $67.72 | 266200 |
| 2022-11-07 | 61.89 | $66.90 | 159600 |
| 2022-11-04 | 60.86 | $65.29 | 327900 |
| 2022-11-03 | 60.01 | $63.19 | 286600 |
| 2022-11-02 | 59.47 | $63.91 | 631900 |
| 2022-11-01 | 58.69 | $62.00 | 573000 |
| 2022-10-31 | 58.21 | $59.82 | 205500 |
| 2022-10-28 | 58.12 | $61.00 | 205800 |
| 2022-10-27 | 57.78 | $59.00 | 184700 |
| 2022-10-26 | 57.83 | $58.81 | 294900 |
| 2022-10-25 | 57.93 | $59.83 | 269900 |
| 2022-10-24 | 57.86 | $58.27 | 645900 |
| 2022-10-21 | 58.12 | $59.09 | 203600 |
| 2022-10-20 | 58.26 | $57.33 | 178600 |
| 2022-10-19 | 58.82 | $59.19 | 229300 |
| 2022-10-18 | 59.09 | $61.21 | 141500 |
| 2022-10-17 | 59.00 | $60.44 | 97600 |
| 2022-10-14 | 59.07 | $57.87 | 133500 |
| 2022-10-13 | 59.71 | $60.12 | 125100 |
| 2022-10-12 | 60.01 | $58.48 | 128100 |
| 2022-10-11 | 60.72 | $58.67 | 190500 |
| 2022-10-10 | 61.51 | $59.86 | 119200 |
| 2022-10-07 | 62.21 | $60.37 | 148600 |
| 2022-10-06 | 62.92 | $63.86 | 114500 |
| 2022-10-05 | 63.03 | $64.92 | 123700 |
| 2022-10-04 | 62.95 | $65.51 | 151200 |
| 2022-10-03 | 62.75 | $62.44 | 202800 |
| 2022-09-30 | 63.18 | $59.61 | 271100 |
| 2022-09-29 | 64.29 | $61.59 | 160500 |
| 2022-09-28 | 65.19 | $62.44 | 270100 |
| 2022-09-27 | 66.06 | $62.24 | 217800 |
| 2022-09-26 | 67.12 | $63.48 | 172400 |
| 2022-09-23 | 68.11 | $64.48 | 171800 |
| 2022-09-22 | 69.06 | $65.70 | 190200 |
| 2022-09-21 | 69.90 | $68.72 | 133600 |
| 2022-09-20 | 70.25 | $69.61 | 124400 |
| 2022-09-19 | 70.48 | $71.26 | 121900 |
| 2022-09-16 | 70.40 | $69.64 | 256100 |
| 2022-09-15 | 70.65 | $69.67 | 175100 |
| 2022-09-14 | 70.94 | $70.76 | 151400 |
| 2022-09-13 | 71.05 | $70.64 | 196100 |
| 2022-09-12 | 71.20 | $73.87 | 232200 |
| 2022-09-09 | 70.71 | $72.61 | 142500 |
| 2022-09-08 | 70.40 | $71.07 | 178800 |
| 2022-09-07 | 70.38 | $69.81 | 152700 |
| 2022-09-06 | 70.62 | $69.41 | 241700 |
| 2022-09-02 | 70.99 | $67.08 | 104300 |
| 2022-09-01 | 71.92 | $68.32 | 161600 |
| 2022-08-31 | 72.73 | $69.58 | 131500 |
| 2022-08-30 | 73.42 | $69.54 | 121500 |
| 2022-08-29 | 74.22 | $69.05 | 128100 |
| 2022-08-26 | 75.25 | $70.19 | 108100 |
| 2022-08-25 | 76.20 | $74.94 | 122300 |
| 2022-08-24 | 76.30 | $73.72 | 89400 |
| 2022-08-23 | 76.66 | $73.73 | 144900 |
| 2022-08-22 | 77.06 | $74.08 | 96500 |
| 2022-08-19 | 77.44 | $75.74 | 141200 |
| 2022-08-18 | 77.52 | $77.52 | 217000 |
| 2022-08-17 | 77.23 | $77.82 | 131500 |
| 2022-08-16 | 76.80 | $78.22 | 143400 |
| 2022-08-15 | 76.22 | $79.01 | 175500 |
| 2022-08-12 | 75.35 | $77.63 | 156700 |
| 2022-08-11 | 74.63 | $75.76 | 185700 |
| 2022-08-10 | 74.17 | $74.65 | 144600 |
| 2022-08-09 | 73.86 | $71.96 | 144900 |
| 2022-08-08 | 74.06 | $73.46 | 132800 |
| 2022-08-05 | 73.97 | $73.35 | 98400 |
| 2022-08-04 | 73.87 | $74.51 | 187100 |
| 2022-08-03 | 73.49 | $73.63 | 170600 |
| 2022-08-02 | 73.24 | $72.52 | 291800 |
| 2022-08-01 | 73.16 | $75.52 | 275600 |
| 2022-07-29 | 72.43 | $75.57 | 143900 |
| 2022-07-28 | 71.56 | $75.37 | 267000 |
| 2022-07-27 | 70.58 | $72.54 | 150600 |
| 2022-07-26 | 70.04 | $70.83 | 181400 |
| 2022-07-25 | 69.76 | $72.52 | 281800 |
| 2022-07-22 | 69.08 | $71.83 | 197400 |
| 2022-07-21 | 68.42 | $71.89 | 205400 |
| 2022-07-20 | 67.65 | $69.69 | 243000 |
| 2022-07-19 | 67.22 | $68.49 | 160000 |
| 2022-07-18 | 66.98 | $66.46 | 261900 |
| 2022-07-15 | 67.12 | $66.10 | 288200 |
| 2022-07-14 | 67.37 | $64.60 | 237800 |
| 2022-07-13 | 67.97 | $65.18 | 145800 |
| 2022-07-12 | 68.54 | $66.96 | 138100 |
| 2022-07-11 | 68.83 | $67.57 | 193400 |
| 2022-07-08 | 69.03 | $70.15 | 223400 |
| 2022-07-07 | 68.72 | $70.97 | 173900 |
| 2022-07-06 | 68.18 | $69.39 | 123000 |
| 2022-07-05 | 67.89 | $70.26 | 181600 |
| 2022-07-01 | 67.37 | $68.06 | 139400 |
| 2022-06-30 | 67.22 | $67.18 | 182600 |
| 2022-06-29 | 67.24 | $67.08 | 227100 |
| 2022-06-28 | 67.29 | $69.03 | 142800 |
| 2022-06-27 | 66.92 | $70.00 | 126900 |
| 2022-06-24 | 66.30 | $70.69 | 296000 |
| 2022-06-23 | 65.44 | $68.27 | 173100 |
| 2022-06-22 | 64.95 | $65.75 | 145100 |
| 2022-06-21 | 64.93 | $65.66 | 197000 |
| 2022-06-17 | 64.92 | $63.95 | 313400 |
| 2022-06-16 | 65.28 | $63.05 | 259200 |
| 2022-06-15 | 65.90 | $64.35 | 260600 |
| 2022-06-14 | 66.35 | $62.00 | 451900 |
| 2022-06-13 | 67.37 | $64.10 | 186400 |
| 2022-06-10 | 68.11 | $66.92 | 200700 |
| 2022-06-09 | 68.38 | $68.95 | 450900 |
| 2022-06-08 | 68.27 | $69.40 | 170400 |
| 2022-06-07 | 68.05 | $69.96 | 132200 |
| 2022-06-06 | 67.67 | $70.39 | 143800 |
| 2022-06-03 | 67.14 | $68.79 | 232200 |
| 2022-06-02 | 66.87 | $69.86 | 253200 |
| 2022-06-01 | 66.34 | $68.06 | 249000 |
| 2022-05-31 | 66.11 | $69.55 | 292000 |
| 2022-05-27 | 65.53 | $70.25 | 370600 |
| 2022-05-26 | 64.72 | $69.20 | 303100 |
| 2022-05-25 | 64.02 | $66.87 | 438200 |
| 2022-05-24 | 63.70 | $64.97 | 224500 |
| 2022-05-23 | 63.76 | $64.94 | 291800 |
| 2022-05-20 | 63.84 | $64.50 | 246700 |
| 2022-05-19 | 64.05 | $64.35 | 193100 |
| 2022-05-18 | 64.34 | $64.04 | 164700 |
| 2022-05-17 | 64.76 | $66.32 | 306100 |
| 2022-05-16 | 64.78 | $64.13 | 173700 |
| 2022-05-13 | 65.29 | $65.15 | 289500 |
| 2022-05-12 | 65.68 | $63.59 | 232700 |
| 2022-05-11 | 66.49 | $63.25 | 190000 |
| 2022-05-10 | 67.51 | $65.01 | 308400 |
| 2022-05-09 | 68.34 | $64.98 | 230200 |
| 2022-05-06 | 69.32 | $67.40 | 215100 |
| 2022-05-05 | 69.96 | $69.58 | 181300 |
| 2022-05-04 | 70.26 | $72.74 | 168000 |
| 2022-05-03 | 69.95 | $70.47 | 151600 |
| 2022-05-02 | 70.08 | $70.94 | 177700 |
| 2022-04-29 | 70.15 | $68.58 | 207600 |
| 2022-04-28 | 70.73 | $71.11 | 236600 |
| 2022-04-27 | 70.89 | $70.26 | 336500 |
| 2022-04-26 | 71.27 | $69.65 | 236600 |
| 2022-04-25 | 71.84 | $72.47 | 202800 |
| 2022-04-22 | 71.93 | $70.37 | 155300 |
| 2022-04-21 | 72.48 | $71.14 | 169700 |
| 2022-04-20 | 72.97 | $74.68 | 142900 |
| 2022-04-19 | 72.80 | $74.20 | 143700 |
| 2022-04-18 | 72.72 | $71.20 | 213600 |
| 2022-04-14 | 73.27 | $73.48 | 207300 |
| 2022-04-13 | 73.43 | $73.58 | 134600 |
| 2022-04-12 | 73.61 | $72.51 | 240300 |
| 2022-04-11 | 74.06 | $71.80 | 188100 |
| 2022-04-08 | 74.73 | $72.37 | 145900 |
| 2022-04-07 | 75.41 | $73.40 | 207900 |
| 2022-04-06 | 75.98 | $73.56 | 203100 |
| 2022-04-05 | 76.62 | $76.10 | 178400 |
| 2022-04-04 | 76.83 | $77.64 | 216100 |
| 2022-04-01 | 76.76 | $78.20 | 135200 |
| 2022-03-31 | 76.56 | $77.29 | 258300 |
| 2022-03-30 | 76.52 | $77.84 | 170100 |
| 2022-03-29 | 76.38 | $79.16 | 220900 |
| 2022-03-28 | 75.93 | $75.63 | 301800 |
| 2022-03-25 | 76.17 | $76.43 | 152900 |
| 2022-03-24 | 76.29 | $77.79 | 146700 |
| 2022-03-23 | 76.14 | $77.25 | 203200 |
| 2022-03-22 | 76.10 | $79.31 | 159300 |
| 2022-03-21 | 75.63 | $77.84 | 213100 |
| 2022-03-18 | 75.40 | $79.89 | 279400 |
| 2022-03-17 | 74.72 | $79.44 | 143800 |
| 2022-03-16 | 74.04 | $78.45 | 255700 |
| 2022-03-15 | 73.47 | $74.33 | 306500 |
| 2022-03-14 | 73.71 | $73.40 | 216600 |
| 2022-03-11 | 74.19 | $75.78 | 250500 |
| 2022-03-10 | 74.28 | $76.00 | 173300 |
| 2022-03-09 | 74.35 | $77.07 | 153600 |
| 2022-03-08 | 74.24 | $73.68 | 256200 |
| 2022-03-07 | 74.84 | $72.86 | 370100 |
| 2022-03-04 | 75.74 | $77.91 | 276300 |
| 2022-03-03 | 75.74 | $78.51 | 275000 |
| 2022-03-02 | 75.64 | $79.49 | 218200 |
| 2022-03-01 | 75.34 | $75.91 | 254400 |
| 2022-02-28 | 75.78 | $78.10 | 247100 |
| 2022-02-25 | 75.85 | $78.87 | 207700 |
| 2022-02-24 | 75.80 | $77.72 | 329700 |
| 2022-02-23 | 76.02 | $74.71 | 221400 |
| 2022-02-22 | 76.94 | $75.51 | 204000 |
| 2022-02-18 | 77.87 | $76.98 | 133100 |
| 2022-02-17 | 78.66 | $77.08 | 170800 |
| 2022-02-16 | 79.60 | $80.24 | 210200 |
| 2022-02-15 | 80.05 | $80.36 | 636300 |
| 2022-02-14 | 80.58 | $78.00 | 308100 |
| 2022-02-11 | 81.71 | $79.97 | 225300 |
| 2022-02-10 | 82.65 | $81.41 | 196200 |
| 2022-02-09 | 83.45 | $84.66 | 301600 |
| 2022-02-08 | 83.73 | $83.99 | 236300 |
| 2022-02-07 | 84.23 | $83.88 | 234400 |
| 2022-02-04 | 84.85 | $85.24 | 445200 |
| 2022-02-03 | 85.31 | $85.33 | 470900 |
| 2022-02-02 | 85.86 | $89.50 | 531800 |
| 2022-02-01 | 85.65 | $91.01 | 298400 |
| 2022-01-31 | 85.11 | $90.46 | 380200 |
| 2022-01-28 | 84.63 | $85.42 | 241400 |
| 2022-01-27 | 85.17 | $81.89 | 295200 |
| 2022-01-26 | 86.58 | $82.01 | 302800 |
| 2022-01-25 | 88.23 | $81.93 | 342900 |
| 2022-01-24 | 90.19 | $84.75 | 487900 |
| 2022-01-21 | 91.89 | $84.93 | 258600 |
| 2022-01-20 | 93.86 | $88.47 | 245000 |
| 2022-01-19 | 95.42 | $90.60 | 125100 |
| 2022-01-18 | 96.80 | $91.08 | 208600 |
| 2022-01-14 | 98.31 | $94.76 | 247900 |
| 2022-01-13 | 99.31 | $99.42 | 183600 |
| 2022-01-12 | 99.50 | $98.00 | 133400 |
| 2022-01-11 | 100.02 | $99.80 | 98500 |
| 2022-01-10 | 100.26 | $97.95 | 149300 |
| 2022-01-07 | 100.93 | $99.00 | 118900 |
| 2022-01-06 | 101.51 | $98.80 | 173200 |
| 2022-01-05 | 102.22 | $98.66 | 118100 |
| 2022-01-04 | 103.08 | $104.61 | 201700 |
| 2022-01-03 | 102.84 | $102.67 | 107100 |
| 2021-12-31 | 102.96 | $103.62 | 137400 |
| 2021-12-30 | 102.91 | $104.45 | 85900 |
| 2021-12-29 | 102.68 | $104.08 | 72100 |
| 2021-12-28 | 102.50 | $105.92 | 97500 |
| 2021-12-27 | 101.91 | $105.90 | 122500 |
| 2021-12-23 | 101.24 | $103.73 | 120300 |
| 2021-12-22 | 100.93 | $100.92 | 198600 |
| 2021-12-21 | 101.17 | $96.42 | 371400 |
| 2021-12-20 | 102.40 | $95.16 | 282400 |
| 2021-12-17 | 104.11 | $99.38 | 324200 |
| 2021-12-16 | 105.22 | $101.74 | 215700 |
| 2021-12-15 | 106.00 | $102.28 | 194400 |
| 2021-12-14 | 106.80 | $103.26 | 243400 |
| 2021-12-13 | 107.52 | $103.98 | 169500 |
| 2021-12-10 | 108.20 | $104.41 | 137800 |
| 2021-12-09 | 108.89 | $105.49 | 112300 |
| 2021-12-08 | 109.46 | $108.20 | 159600 |
| 2021-12-07 | 109.54 | $109.81 | 257600 |
| 2021-12-06 | 109.28 | $107.19 | 98300 |
| 2021-12-03 | 109.53 | $106.09 | 107000 |
| 2021-12-02 | 110.03 | $107.50 | 100800 |
| 2021-12-01 | 110.31 | $103.42 | 226800 |
| 2021-11-30 | 111.47 | $105.77 | 161600 |
| 2021-11-29 | 112.31 | $107.09 | 170700 |
| 2021-11-26 | 112.99 | $106.18 | 90400 |
| 2021-11-24 | 113.94 | $111.39 | 126700 |
| 2021-11-23 | 113.92 | $110.99 | 108300 |
| 2021-11-22 | 113.95 | $111.38 | 175600 |
| 2021-11-19 | 113.87 | $113.49 | 254700 |
| 2021-11-18 | 113.30 | $111.51 | 111100 |
| 2021-11-17 | 113.03 | $111.79 | 92300 |
| 2021-11-16 | 112.62 | $111.83 | 262000 |
| 2021-11-15 | 112.10 | $112.00 | 287300 |
| 2021-11-12 | 111.43 | $109.53 | 179400 |
| 2021-11-11 | 111.14 | $108.84 | 132200 |
| 2021-11-10 | 110.90 | $107.41 | 158600 |
| 2021-11-09 | 110.90 | $109.53 | 254500 |
| 2021-11-08 | 110.41 | $111.44 | 170200 |
| 2021-11-05 | 109.39 | $112.81 | 172700 |
| 2021-11-04 | 107.89 | $112.82 | 150300 |
| 2021-11-03 | 106.11 | $112.13 | 170000 |
| 2021-11-02 | 104.15 | $109.99 | 273100 |
| 2021-11-01 | 102.30 | $107.20 | 199900 |
| 2021-10-29 | 100.70 | $104.51 | 205000 |
| 2021-10-28 | 99.40 | $101.93 | 181100 |
| 2021-10-27 | 98.40 | $99.98 | 216900 |
| 2021-10-26 | 97.64 | $104.18 | 270300 |
| 2021-10-25 | 95.84 | $101.10 | 218400 |
| 2021-10-22 | 94.39 | $99.00 | 131500 |
| 2021-10-21 | 93.13 | $97.51 | 385800 |
| 2021-10-20 | 91.97 | $95.82 | 137300 |
| 2021-10-19 | 90.98 | $94.60 | 154600 |
| 2021-10-18 | 90.07 | $92.71 | 140800 |
| 2021-10-15 | 89.41 | $91.19 | 158100 |
| 2021-10-14 | 88.96 | $90.47 | 109600 |
| 2021-10-13 | 88.59 | $89.15 | 114800 |
| 2021-10-12 | 88.43 | $87.52 | 95200 |
| 2021-10-11 | 88.59 | $89.13 | 80000 |
| 2021-10-08 | 88.43 | $90.31 | 77200 |
| 2021-10-07 | 88.00 | $89.65 | 303900 |
| 2021-10-06 | 87.64 | $90.32 | 175300 |
| 2021-10-05 | 87.07 | $89.32 | 163000 |
| 2021-10-04 | 86.63 | $87.30 | 449900 |
| 2021-10-01 | 86.55 | $85.63 | 134400 |
| 2021-09-30 | 86.81 | $84.82 | 163700 |
| 2021-09-29 | 87.28 | $87.24 | 164200 |
| 2021-09-28 | 87.33 | $88.19 | 207000 |
| 2021-09-27 | 87.18 | $90.01 | 129600 |
| 2021-09-24 | 86.62 | $88.50 | 118100 |
| 2021-09-23 | 86.30 | $88.52 | 250900 |
| 2021-09-22 | 85.93 | $86.97 | 258700 |
| 2021-09-21 | 85.83 | $87.11 | 192700 |
| 2021-09-20 | 85.69 | $85.05 | 235400 |
| 2021-09-17 | 85.96 | $88.26 | 484700 |
| 2021-09-16 | 85.62 | $85.13 | 117700 |
| 2021-09-15 | 85.88 | $85.61 | 156900 |
| 2021-09-14 | 86.10 | $85.68 | 212100 |
| 2021-09-13 | 86.34 | $87.93 | 177300 |
| 2021-09-10 | 86.16 | $87.45 | 358400 |
| 2021-09-09 | 86.05 | $85.26 | 311200 |
| 2021-09-08 | 86.40 | $84.75 | 504300 |
| 2021-09-07 | 86.92 | $87.00 | 138200 |
| 2021-09-03 | 87.06 | $85.63 | 132700 |
| 2021-09-02 | 87.52 | $87.01 | 174000 |
| 2021-09-01 | 87.76 | $85.16 | 168300 |
| 2021-08-31 | 88.44 | $86.07 | 263600 |
| 2021-08-30 | 89.05 | $88.66 | 177600 |
| 2021-08-27 | 89.21 | $90.42 | 111800 |
| 2021-08-26 | 89.03 | $88.50 | 58600 |
| 2021-08-25 | 89.23 | $89.13 | 83800 |
| 2021-08-24 | 89.33 | $89.56 | 66500 |
| 2021-08-23 | 89.36 | $89.05 | 53300 |
| 2021-08-20 | 89.51 | $88.70 | 114200 |
| 2021-08-19 | 89.76 | $88.00 | 166000 |
| 2021-08-18 | 90.20 | $88.70 | 97500 |
| 2021-08-17 | 90.57 | $89.15 | 74000 |
| 2021-08-16 | 90.91 | $90.37 | 88800 |
| 2021-08-13 | 91.04 | $90.64 | 50000 |
| 2021-08-12 | 91.14 | $90.22 | 135900 |
| 2021-08-11 | 91.34 | $91.08 | 135100 |
| 2021-08-10 | 91.39 | $92.30 | 127800 |
| 2021-08-09 | 91.19 | $92.72 | 246100 |
| 2021-08-06 | 90.88 | $92.30 | 258700 |
| 2021-08-05 | 90.60 | $90.00 | 450100 |
| 2021-08-04 | 90.77 | $85.70 | 304800 |
| 2021-08-03 | 91.87 | $87.09 | 304300 |
| 2021-08-02 | 92.85 | $93.06 | 273200 |
| 2021-07-30 | 92.73 | $93.00 | 109300 |
| 2021-07-29 | 92.59 | $92.94 | 152200 |
| 2021-07-28 | 92.45 | $92.25 | 181100 |
| 2021-07-27 | 92.42 | $90.85 | 100600 |
| 2021-07-26 | 92.68 | $93.15 | 107900 |
| 2021-07-23 | 92.50 | $93.25 | 113500 |
| 2021-07-22 | 92.26 | $92.63 | 161400 |
| 2021-07-21 | 92.10 | $92.46 | 114200 |
| 2021-07-20 | 91.96 | $92.08 | 126900 |
| 2021-07-19 | 91.87 | $89.80 | 68400 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
83.46
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
57.57
Average
107.69
Maximum
200.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 83.46 | $85.58 | 109250 |
| 2026-07-15 | 82.35 | $85.79 | 658495 |
| 2026-07-14 | 80.92 | $82.42 | 673400 |
| 2026-07-13 | 80.23 | $81.06 | 460021 |
| 2026-07-10 | 79.83 | $81.09 | 725445 |
| 2026-07-09 | 79.33 | $80.61 | 589519 |
| 2026-07-08 | 78.89 | $78.96 | 582900 |
| 2026-07-07 | 78.88 | $80.61 | 810700 |
| 2026-07-06 | 78.36 | $82.46 | 940451 |
| 2026-07-02 | 77.17 | $79.76 | 1.1M |
| 2026-07-01 | 76.59 | $78.66 | 881608 |
| 2026-06-30 | 76.28 | $78.83 | 918349 |
| 2026-06-29 | 75.88 | $75.00 | 1.0M |
| 2026-06-26 | 76.66 | $77.77 | 2.8M |
| 2026-06-25 | 76.76 | $76.22 | 1.0M |
| 2026-06-24 | 77.43 | $73.79 | 1.0M |
| 2026-06-23 | 79.06 | $75.63 | 863100 |
| 2026-06-22 | 80.49 | $79.51 | 983454 |
| 2026-06-18 | 81.04 | $82.22 | 1.3M |
| 2026-06-17 | 80.88 | $81.40 | 1.2M |
| 2026-06-16 | 80.97 | $87.22 | 893708 |
| 2026-06-15 | 79.28 | $81.99 | 933339 |
| 2026-06-12 | 78.91 | $80.10 | 911517 |
| 2026-06-11 | 79.12 | $78.74 | 788318 |
| 2026-06-10 | 79.85 | $78.09 | 948421 |
| 2026-06-09 | 81.01 | $80.00 | 1.4M |
| 2026-06-08 | 81.85 | $79.97 | 900716 |
| 2026-06-05 | 82.94 | $80.46 | 748400 |
| 2026-06-04 | 84.14 | $82.67 | 1.2M |
| 2026-06-03 | 84.95 | $80.83 | 1.8M |
| 2026-06-02 | 86.55 | $84.86 | 772100 |
| 2026-06-01 | 87.24 | $88.40 | 850264 |
| 2026-05-29 | 86.99 | $87.13 | 1.3M |
| 2026-05-28 | 87.10 | $86.15 | 1.8M |
| 2026-05-27 | 87.58 | $90.49 | 1.2M |
| 2026-05-26 | 86.81 | $90.36 | 1.1M |
| 2026-05-22 | 85.95 | $90.32 | 988500 |
| 2026-05-21 | 84.95 | $88.59 | 1.0M |
| 2026-05-20 | 84.33 | $85.11 | 617900 |
| 2026-05-19 | 84.73 | $84.11 | 555103 |
| 2026-05-18 | 85.59 | $86.75 | 633600 |
| 2026-05-15 | 85.87 | $85.16 | 599500 |
| 2026-05-14 | 86.76 | $87.61 | 676400 |
| 2026-05-13 | 87.13 | $86.74 | 587441 |
| 2026-05-12 | 87.91 | $87.12 | 693700 |
| 2026-05-11 | 88.80 | $88.56 | 714239 |
| 2026-05-08 | 89.47 | $89.00 | 766746 |
| 2026-05-07 | 90.21 | $88.96 | 1.1M |
| 2026-05-06 | 91.16 | $88.95 | 1.1M |
| 2026-05-05 | 92.38 | $92.41 | 1.1M |
| 2026-05-04 | 92.80 | $91.12 | 749127 |
| 2026-05-01 | 93.77 | $92.56 | 989000 |
| 2026-04-30 | 94.53 | $91.99 | 1.1M |
| 2026-04-29 | 95.66 | $88.62 | 1.4M |
| 2026-04-28 | 98.14 | $90.75 | 1.5M |
| 2026-04-27 | 100.49 | $89.46 | 2.6M |
| 2026-04-24 | 103.77 | $94.84 | 2.0M |
| 2026-04-23 | 106.03 | $103.16 | 450900 |
| 2026-04-22 | 106.11 | $105.99 | 433736 |
| 2026-04-21 | 105.27 | $106.13 | 397100 |
| 2026-04-20 | 104.17 | $106.83 | 837600 |
| 2026-04-17 | 102.58 | $106.78 | 606100 |
| 2026-04-16 | 100.63 | $104.17 | 724537 |
| 2026-04-15 | 99.07 | $105.12 | 576130 |
| 2026-04-14 | 96.88 | $101.56 | 822000 |
| 2026-04-13 | 95.36 | $99.07 | 1.6M |
| 2026-04-10 | 94.32 | $92.28 | 513743 |
| 2026-04-09 | 95.25 | $94.79 | 630200 |
| 2026-04-08 | 95.63 | $97.11 | 694143 |
| 2026-04-07 | 95.39 | $96.57 | 600427 |
| 2026-04-06 | 95.32 | $95.36 | 618825 |
| 2026-04-02 | 95.67 | $94.19 | 775832 |
| 2026-04-01 | 96.52 | $97.01 | 433760 |
| 2026-03-31 | 96.72 | $99.40 | 458100 |
| 2026-03-30 | 96.26 | $97.89 | 570700 |
| 2026-03-27 | 96.23 | $94.77 | 398600 |
| 2026-03-26 | 97.25 | $97.53 | 685142 |
| 2026-03-25 | 97.69 | $100.86 | 837400 |
| 2026-03-24 | 97.23 | $99.55 | 770200 |
| 2026-03-23 | 97.17 | $102.01 | 889728 |
| 2026-03-20 | 96.40 | $99.59 | 808207 |
| 2026-03-19 | 96.32 | $101.00 | 727600 |
| 2026-03-18 | 95.88 | $102.68 | 799063 |
| 2026-03-17 | 94.92 | $100.56 | 489519 |
| 2026-03-16 | 94.54 | $97.16 | 528700 |
| 2026-03-13 | 95.30 | $96.85 | 809900 |
| 2026-03-12 | 96.45 | $94.23 | 2.0M |
| 2026-03-11 | 98.83 | $98.19 | 1.2M |
| 2026-03-10 | 100.60 | $104.48 | 413012 |
| 2026-03-09 | 100.91 | $105.57 | 764268 |
| 2026-03-06 | 101.07 | $106.57 | 849400 |
| 2026-03-05 | 101.10 | $110.02 | 1.1M |
| 2026-03-04 | 100.20 | $107.40 | 534070 |
| 2026-03-03 | 100.10 | $107.37 | 1.2M |
| 2026-03-02 | 100.16 | $106.83 | 843300 |
| 2026-02-27 | 100.60 | $104.94 | 1.0M |
| 2026-02-26 | 101.94 | $108.11 | 950647 |
| 2026-02-25 | 102.76 | $106.23 | 1.4M |
| 2026-02-24 | 104.56 | $101.75 | 1.3M |
| 2026-02-23 | 108.37 | $101.13 | 1.3M |
| 2026-02-20 | 113.39 | $107.02 | 1.6M |
| 2026-02-19 | 117.82 | $113.00 | 1.4M |
| 2026-02-18 | 121.47 | $123.19 | 494331 |
| 2026-02-17 | 122.81 | $119.97 | 409531 |
| 2026-02-13 | 125.59 | $122.76 | 448200 |
| 2026-02-12 | 128.21 | $123.08 | 473200 |
| 2026-02-11 | 131.39 | $127.77 | 406500 |
| 2026-02-10 | 133.87 | $133.00 | 435100 |
| 2026-02-09 | 135.30 | $134.07 | 321154 |
| 2026-02-06 | 136.76 | $131.72 | 606500 |
| 2026-02-05 | 139.34 | $131.72 | 716600 |
| 2026-02-04 | 142.51 | $141.03 | 720829 |
| 2026-02-03 | 143.45 | $136.09 | 1.6M |
| 2026-02-02 | 146.17 | $141.38 | 518600 |
| 2026-01-30 | 147.80 | $141.24 | 506500 |
| 2026-01-29 | 149.80 | $142.42 | 474443 |
| 2026-01-28 | 151.83 | $148.64 | 266600 |
| 2026-01-27 | 152.28 | $147.36 | 304700 |
| 2026-01-26 | 153.16 | $148.17 | 427801 |
| 2026-01-23 | 153.91 | $149.45 | 378622 |
| 2026-01-22 | 154.33 | $152.10 | 354714 |
| 2026-01-21 | 153.91 | $152.92 | 469600 |
| 2026-01-20 | 153.05 | $149.32 | 610000 |
| 2026-01-16 | 153.04 | $152.79 | 562500 |
| 2026-01-15 | 151.84 | $153.84 | 396500 |
| 2026-01-14 | 149.93 | $148.21 | 422330 |
| 2026-01-13 | 149.30 | $146.01 | 388431 |
| 2026-01-12 | 149.13 | $150.95 | 534600 |
| 2026-01-09 | 147.27 | $148.25 | 420400 |
| 2026-01-08 | 145.76 | $146.70 | 409900 |
| 2026-01-07 | 144.33 | $145.00 | 421200 |
| 2026-01-06 | 143.04 | $146.83 | 705415 |
| 2026-01-05 | 140.81 | $144.70 | 940300 |
| 2026-01-02 | 138.71 | $136.66 | 354948 |
| 2025-12-31 | 138.63 | $134.31 | 309233 |
| 2025-12-30 | 139.21 | $135.83 | 388320 |
| 2025-12-29 | 139.37 | $137.35 | 375509 |
| 2025-12-26 | 139.02 | $138.47 | 426900 |
| 2025-12-24 | 138.17 | $138.64 | 231800 |
| 2025-12-23 | 137.00 | $138.45 | 372619 |
| 2025-12-22 | 135.57 | $138.49 | 545600 |
| 2025-12-19 | 133.76 | $134.43 | 1.5M |
| 2025-12-18 | 132.78 | $133.71 | 558500 |
| 2025-12-17 | 131.76 | $131.75 | 686409 |
| 2025-12-16 | 131.11 | $131.85 | 515800 |
| 2025-12-15 | 130.23 | $128.79 | 427004 |
| 2025-12-12 | 130.10 | $130.19 | 485843 |
| 2025-12-11 | 129.45 | $133.30 | 452300 |
| 2025-12-10 | 127.65 | $132.03 | 694049 |
| 2025-12-09 | 125.83 | $128.71 | 496200 |
| 2025-12-08 | 124.65 | $126.95 | 585933 |
| 2025-12-05 | 123.76 | $125.20 | 731313 |
| 2025-12-04 | 123.24 | $123.28 | 670037 |
| 2025-12-03 | 123.21 | $123.04 | 390500 |
| 2025-12-02 | 123.26 | $121.15 | 401500 |
| 2025-12-01 | 123.92 | $121.75 | 457726 |
| 2025-11-28 | 124.53 | $123.94 | 226700 |
| 2025-11-26 | 124.59 | $122.41 | 368433 |
| 2025-11-25 | 125.14 | $123.06 | 632410 |
| 2025-11-24 | 125.59 | $120.26 | 420745 |
| 2025-11-21 | 127.03 | $122.11 | 764300 |
| 2025-11-20 | 128.17 | $120.87 | 485983 |
| 2025-11-19 | 129.92 | $125.27 | 562326 |
| 2025-11-18 | 130.63 | $125.23 | 696200 |
| 2025-11-17 | 131.46 | $126.87 | 522100 |
| 2025-11-14 | 131.89 | $131.25 | 371500 |
| 2025-11-13 | 130.98 | $131.15 | 582348 |
| 2025-11-12 | 129.84 | $134.50 | 571107 |
| 2025-11-11 | 127.35 | $132.30 | 516849 |
| 2025-11-10 | 124.97 | $130.35 | 527756 |
| 2025-11-07 | 122.68 | $131.04 | 733100 |
| 2025-11-06 | 119.67 | $127.85 | 899306 |
| 2025-11-05 | 117.03 | $123.98 | 719300 |
| 2025-11-04 | 115.08 | $122.27 | 927500 |
| 2025-11-03 | 113.31 | $114.93 | 645127 |
| 2025-10-31 | 113.54 | $113.96 | 403037 |
| 2025-10-30 | 114.21 | $114.10 | 496800 |
| 2025-10-29 | 115.06 | $115.41 | 341219 |
| 2025-10-28 | 115.77 | $117.89 | 537927 |
| 2025-10-27 | 115.92 | $119.96 | 271000 |
| 2025-10-24 | 115.54 | $118.78 | 187400 |
| 2025-10-23 | 115.55 | $118.92 | 342600 |
| 2025-10-22 | 115.61 | $119.59 | 270303 |
| 2025-10-21 | 115.58 | $120.97 | 374200 |
| 2025-10-20 | 115.23 | $119.81 | 355224 |
| 2025-10-17 | 115.29 | $118.04 | 303500 |
| 2025-10-16 | 116.05 | $117.61 | 715933 |
| 2025-10-15 | 117.26 | $120.19 | 519000 |
| 2025-10-14 | 118.04 | $124.92 | 882166 |
| 2025-10-13 | 117.64 | $122.84 | 751100 |
| 2025-10-10 | 117.96 | $118.26 | 1.2M |
| 2025-10-09 | 119.96 | $118.85 | 634645 |
| 2025-10-08 | 122.35 | $119.80 | 480900 |
| 2025-10-07 | 125.11 | $122.60 | 386500 |
| 2025-10-06 | 127.71 | $125.09 | 679600 |
| 2025-10-03 | 130.22 | $127.60 | 866740 |
| 2025-10-02 | 132.60 | $126.55 | 593316 |
| 2025-10-01 | 135.92 | $128.80 | 554201 |
| 2025-09-30 | 139.35 | $134.79 | 320300 |
| 2025-09-29 | 141.69 | $139.00 | 300434 |
| 2025-09-26 | 143.27 | $140.90 | 213800 |
| 2025-09-25 | 144.64 | $139.66 | 442200 |
| 2025-09-24 | 146.73 | $142.78 | 547400 |
| 2025-09-23 | 148.32 | $149.90 | 452900 |
| 2025-09-22 | 148.03 | $149.15 | 368000 |
| 2025-09-19 | 147.93 | $150.36 | 1.1M |
| 2025-09-18 | 147.44 | $150.99 | 316200 |
| 2025-09-17 | 146.68 | $146.13 | 236300 |
| 2025-09-16 | 147.32 | $147.58 | 276800 |
| 2025-09-15 | 147.67 | $146.53 | 295300 |
| 2025-09-12 | 148.46 | $148.79 | 299411 |
| 2025-09-11 | 148.74 | $153.80 | 316724 |
| 2025-09-10 | 147.52 | $149.25 | 314914 |
| 2025-09-09 | 147.51 | $147.94 | 332340 |
| 2025-09-08 | 147.94 | $148.66 | 461837 |
| 2025-09-05 | 148.28 | $146.12 | 318368 |
| 2025-09-04 | 149.53 | $147.04 | 452200 |
| 2025-09-03 | 150.79 | $143.78 | 757300 |
| 2025-09-02 | 153.38 | $150.65 | 238217 |
| 2025-08-29 | 154.37 | $154.34 | 299723 |
| 2025-08-28 | 154.40 | $154.86 | 235619 |
| 2025-08-27 | 154.28 | $154.52 | 281838 |
| 2025-08-26 | 154.23 | $154.34 | 447523 |
| 2025-08-25 | 154.23 | $154.30 | 407400 |
| 2025-08-22 | 154.23 | $156.75 | 268000 |
| 2025-08-21 | 153.46 | $149.86 | 245100 |
| 2025-08-20 | 154.71 | $150.42 | 333800 |
| 2025-08-19 | 156.03 | $150.92 | 696500 |
| 2025-08-18 | 157.48 | $155.40 | 221700 |
| 2025-08-15 | 157.79 | $155.46 | 403400 |
| 2025-08-14 | 158.13 | $158.44 | 378100 |
| 2025-08-13 | 157.55 | $160.88 | 277300 |
| 2025-08-12 | 156.05 | $158.67 | 234600 |
| 2025-08-11 | 154.89 | $152.55 | 311800 |
| 2025-08-08 | 155.40 | $154.54 | 276600 |
| 2025-08-07 | 155.36 | $153.19 | 314800 |
| 2025-08-06 | 155.71 | $156.57 | 570500 |
| 2025-08-05 | 155.05 | $156.77 | 618200 |
| 2025-08-04 | 154.15 | $150.90 | 503300 |
| 2025-08-01 | 154.88 | $147.79 | 538800 |
| 2025-07-31 | 156.73 | $152.30 | 337400 |
| 2025-07-30 | 157.51 | $155.50 | 349000 |
| 2025-07-29 | 157.41 | $155.09 | 309600 |
| 2025-07-28 | 157.35 | $155.78 | 354900 |
| 2025-07-25 | 157.01 | $156.86 | 238200 |
| 2025-07-24 | 156.20 | $156.57 | 274100 |
| 2025-07-23 | 155.26 | $155.52 | 263000 |
| 2025-07-22 | 154.38 | $154.27 | 448400 |
| 2025-07-21 | 153.67 | $151.87 | 324100 |
| 2025-07-18 | 153.52 | $154.64 | 432400 |
| 2025-07-17 | 152.42 | $159.10 | 733200 |
| 2025-07-16 | 149.63 | $151.95 | 354000 |
| 2025-07-15 | 148.47 | $145.72 | 509800 |
| 2025-07-14 | 149.01 | $150.31 | 368500 |
| 2025-07-11 | 148.21 | $151.38 | 458300 |
| 2025-07-10 | 146.88 | $153.23 | 457200 |
| 2025-07-09 | 144.68 | $149.09 | 263400 |
| 2025-07-08 | 143.32 | $147.15 | 495000 |
| 2025-07-07 | 142.30 | $146.10 | 489600 |
| 2025-07-03 | 141.42 | $147.02 | 201100 |
| 2025-07-02 | 140.10 | $145.15 | 463400 |
| 2025-07-01 | 139.15 | $144.79 | 543800 |
| 2025-06-30 | 138.16 | $142.12 | 665800 |
| 2025-06-27 | 137.88 | $144.14 | 6.4M |
| 2025-06-26 | 136.99 | $144.24 | 625700 |
| 2025-06-25 | 135.96 | $142.52 | 489200 |
| 2025-06-24 | 135.36 | $142.67 | 524500 |
| 2025-06-23 | 134.70 | $138.84 | 672500 |
| 2025-06-20 | 135.23 | $136.69 | 781000 |
| 2025-06-18 | 136.69 | $136.98 | 506600 |
| 2025-06-17 | 138.50 | $135.91 | 905200 |
| 2025-06-16 | 141.17 | $137.53 | 1.4M |
| 2025-06-13 | 144.02 | $138.95 | 791500 |
| 2025-06-12 | 147.14 | $146.49 | 855200 |
| 2025-06-11 | 148.64 | $147.34 | 797800 |
| 2025-06-10 | 150.27 | $151.67 | 543400 |
| 2025-06-09 | 150.96 | $151.73 | 635300 |
| 2025-06-06 | 151.84 | $150.82 | 609300 |
| 2025-06-05 | 153.25 | $150.63 | 566700 |
| 2025-06-04 | 155.10 | $149.08 | 475000 |
| 2025-06-03 | 157.87 | $149.51 | 505300 |
| 2025-06-02 | 161.14 | $148.96 | 770100 |
| 2025-05-30 | 165.30 | $149.00 | 1.5M |
| 2025-05-29 | 170.32 | $156.08 | 1.7M |
| 2025-05-28 | 174.13 | $175.49 | 1.6M |
| 2025-05-27 | 172.54 | $172.60 | 557100 |
| 2025-05-23 | 171.44 | $165.41 | 401600 |
| 2025-05-22 | 172.27 | $163.86 | 453900 |
| 2025-05-21 | 173.67 | $161.72 | 411000 |
| 2025-05-20 | 175.93 | $169.70 | 524400 |
| 2025-05-19 | 176.03 | $172.52 | 335300 |
| 2025-05-16 | 175.11 | $172.74 | 387000 |
| 2025-05-15 | 173.76 | $170.11 | 448400 |
| 2025-05-14 | 172.81 | $174.82 | 367300 |
| 2025-05-13 | 170.00 | $174.04 | 367400 |
| 2025-05-12 | 166.69 | $172.95 | 424300 |
| 2025-05-09 | 162.88 | $162.68 | 311200 |
| 2025-05-08 | 161.37 | $162.70 | 337600 |
| 2025-05-07 | 159.42 | $158.62 | 309100 |
| 2025-05-06 | 158.25 | $157.71 | 286200 |
| 2025-05-05 | 157.02 | $160.37 | 308300 |
| 2025-05-02 | 154.59 | $160.59 | 394400 |
| 2025-05-01 | 151.49 | $155.62 | 334200 |
| 2025-04-30 | 149.23 | $154.49 | 416800 |
| 2025-04-29 | 146.79 | $154.51 | 401500 |
| 2025-04-28 | 143.78 | $150.59 | 397100 |
| 2025-04-25 | 141.35 | $148.34 | 367200 |
| 2025-04-24 | 139.11 | $148.01 | 437300 |
| 2025-04-23 | 136.52 | $144.10 | 569900 |
| 2025-04-22 | 134.64 | $136.68 | 383000 |
| 2025-04-21 | 134.76 | $131.40 | 403600 |
| 2025-04-17 | 136.64 | $137.73 | 816900 |
| 2025-04-16 | 136.98 | $135.05 | 923100 |
| 2025-04-15 | 138.31 | $141.35 | 337500 |
| 2025-04-14 | 137.98 | $140.87 | 574200 |
| 2025-04-11 | 137.80 | $137.21 | 549800 |
| 2025-04-10 | 138.79 | $138.07 | 558900 |
| 2025-04-09 | 139.79 | $147.08 | 1.3M |
| 2025-04-08 | 138.22 | $126.65 | 792500 |
| 2025-04-07 | 142.83 | $134.12 | 1.2M |
| 2025-04-04 | 146.12 | $135.66 | 1.1M |
| 2025-04-03 | 149.67 | $140.89 | 657000 |
| 2025-04-02 | 152.34 | $155.48 | 427300 |
| 2025-04-01 | 150.96 | $151.92 | 413600 |
| 2025-03-31 | 150.40 | $148.67 | 399800 |
| 2025-03-28 | 150.74 | $147.08 | 381800 |
| 2025-03-27 | 151.64 | $150.81 | 357300 |
| 2025-03-26 | 151.54 | $154.02 | 308400 |
| 2025-03-25 | 150.40 | $157.61 | 371300 |
| 2025-03-24 | 147.87 | $155.89 | 458500 |
| 2025-03-21 | 145.34 | $150.64 | 1.2M |
| 2025-03-20 | 143.95 | $149.20 | 469100 |
| 2025-03-19 | 142.76 | $150.57 | 397300 |
| 2025-03-18 | 140.92 | $144.74 | 312900 |
| 2025-03-17 | 140.60 | $145.15 | 499000 |
| 2025-03-14 | 140.16 | $142.56 | 585200 |
| 2025-03-13 | 140.52 | $139.01 | 744700 |
| 2025-03-12 | 142.18 | $141.47 | 764000 |
| 2025-03-11 | 143.49 | $140.05 | 614200 |
| 2025-03-10 | 145.61 | $137.87 | 587400 |
| 2025-03-07 | 148.95 | $145.94 | 718100 |
| 2025-03-06 | 150.52 | $147.59 | 509100 |
| 2025-03-05 | 151.94 | $153.03 | 466500 |
| 2025-03-04 | 151.99 | $146.94 | 454600 |
| 2025-03-03 | 154.00 | $152.59 | 479300 |
| 2025-02-28 | 154.68 | $156.32 | 621500 |
| 2025-02-27 | 154.35 | $151.65 | 430600 |
| 2025-02-26 | 155.45 | $153.78 | 500700 |
| 2025-02-25 | 156.12 | $153.98 | 449800 |
| 2025-02-24 | 156.88 | $153.14 | 775100 |
| 2025-02-21 | 158.09 | $151.46 | 641600 |
| 2025-02-20 | 160.08 | $157.26 | 844000 |
| 2025-02-19 | 160.65 | $159.96 | 517900 |
| 2025-02-18 | 160.48 | $159.52 | 445000 |
| 2025-02-14 | 160.39 | $156.19 | 413100 |
| 2025-02-13 | 161.31 | $151.83 | 463200 |
| 2025-02-12 | 163.77 | $153.87 | 656600 |
| 2025-02-11 | 166.08 | $156.59 | 2.0M |
| 2025-02-10 | 167.97 | $166.39 | 350600 |
| 2025-02-07 | 167.09 | $167.19 | 445100 |
| 2025-02-06 | 165.69 | $166.83 | 500600 |
| 2025-02-05 | 164.02 | $170.18 | 727100 |
| 2025-02-04 | 160.87 | $161.40 | 890500 |
| 2025-02-03 | 159.77 | $158.00 | 536100 |
| 2025-01-31 | 159.45 | $159.18 | 294800 |
| 2025-01-30 | 158.66 | $159.46 | 212800 |
| 2025-01-29 | 157.57 | $157.38 | 327000 |
| 2025-01-28 | 156.88 | $159.60 | 386900 |
| 2025-01-27 | 155.32 | $158.63 | 448600 |
| 2025-01-24 | 153.71 | $160.99 | 302400 |
| 2025-01-23 | 151.01 | $159.86 | 357000 |
| 2025-01-22 | 148.11 | $160.14 | 552400 |
| 2025-01-21 | 144.52 | $157.13 | 428600 |
| 2025-01-17 | 141.19 | $150.26 | 457900 |
| 2025-01-16 | 139.41 | $149.59 | 353300 |
| 2025-01-15 | 137.57 | $144.61 | 272200 |
| 2025-01-14 | 137.06 | $141.14 | 564800 |
| 2025-01-13 | 137.69 | $138.05 | 475400 |
| 2025-01-10 | 139.59 | $139.76 | 300900 |
| 2025-01-08 | 141.54 | $147.93 | 338500 |
| 2025-01-07 | 141.48 | $147.26 | 429000 |
| 2025-01-06 | 141.80 | $146.74 | 402700 |
| 2025-01-03 | 142.53 | $150.27 | 349200 |
| 2025-01-02 | 142.49 | $149.15 | 332500 |
| 2024-12-31 | 142.99 | $148.05 | 268400 |
| 2024-12-30 | 144.15 | $147.78 | 290500 |
| 2024-12-27 | 145.86 | $151.55 | 301600 |
| 2024-12-26 | 146.95 | $154.00 | 344500 |
| 2024-12-24 | 147.73 | $150.58 | 238100 |
| 2024-12-23 | 149.97 | $150.07 | 529900 |
| 2024-12-20 | 153.07 | $150.68 | 1.7M |
| 2024-12-19 | 156.87 | $151.40 | 773100 |
| 2024-12-18 | 161.45 | $152.51 | 802400 |
| 2024-12-17 | 166.85 | $163.41 | 708300 |
| 2024-12-16 | 170.12 | $167.52 | 1.1M |
| 2024-12-13 | 172.94 | $169.24 | 510000 |
| 2024-12-12 | 175.93 | $171.23 | 934600 |
| 2024-12-11 | 179.04 | $173.99 | 475700 |
| 2024-12-10 | 182.03 | $174.55 | 545700 |
| 2024-12-09 | 185.56 | $176.80 | 481000 |
| 2024-12-06 | 189.18 | $181.48 | 433800 |
| 2024-12-05 | 192.12 | $185.47 | 416700 |
| 2024-12-04 | 194.44 | $190.70 | 235800 |
| 2024-12-03 | 195.59 | $191.96 | 254900 |
| 2024-12-02 | 196.55 | $191.92 | 241500 |
| 2024-11-29 | 197.68 | $192.40 | 184900 |
| 2024-11-27 | 198.86 | $192.02 | 406300 |
| 2024-11-26 | 200.33 | $199.36 | 204500 |
| 2024-11-25 | 199.73 | $201.57 | 265000 |
| 2024-11-22 | 198.21 | $199.55 | 264900 |
| 2024-11-21 | 196.91 | $198.17 | 211900 |
| 2024-11-20 | 195.69 | $194.48 | 157900 |
| 2024-11-19 | 195.29 | $194.41 | 265800 |
| 2024-11-18 | 194.74 | $191.33 | 227600 |
| 2024-11-15 | 194.96 | $191.88 | 249700 |
| 2024-11-14 | 194.97 | $193.18 | 300300 |
| 2024-11-13 | 194.48 | $190.39 | 361500 |
| 2024-11-12 | 194.66 | $196.90 | 359600 |
| 2024-11-11 | 192.73 | $201.62 | 285200 |
| 2024-11-08 | 188.78 | $194.47 | 450900 |
| 2024-11-07 | 186.15 | $189.42 | 461200 |
| 2024-11-06 | 184.47 | $192.63 | 1.0M |
| 2024-11-05 | 181.37 | $180.24 | 451000 |
| 2024-11-04 | 181.45 | $178.65 | 341100 |
| 2024-11-01 | 182.01 | $179.90 | 340900 |
| 2024-10-31 | 182.25 | $179.64 | 255400 |
| 2024-10-30 | 182.57 | $182.22 | 291500 |
| 2024-10-29 | 182.07 | $182.82 | 330100 |
| 2024-10-28 | 181.20 | $182.61 | 475700 |
| 2024-10-25 | 180.15 | $177.85 | 193600 |
| 2024-10-24 | 180.31 | $177.93 | 239000 |
| 2024-10-23 | 180.41 | $175.64 | 252100 |
| 2024-10-22 | 181.18 | $177.78 | 249000 |
| 2024-10-21 | 181.36 | $179.13 | 217600 |
| 2024-10-18 | 181.05 | $180.92 | 232500 |
| 2024-10-17 | 180.02 | $181.00 | 295700 |
| 2024-10-16 | 178.64 | $178.27 | 207000 |
| 2024-10-15 | 177.73 | $176.13 | 236300 |
| 2024-10-14 | 177.21 | $177.16 | 211900 |
| 2024-10-11 | 176.14 | $174.74 | 340900 |
| 2024-10-10 | 175.52 | $172.58 | 401600 |
| 2024-10-09 | 175.34 | $175.14 | 449700 |
| 2024-10-08 | 174.22 | $173.01 | 292200 |
| 2024-10-07 | 173.42 | $172.02 | 349600 |
| 2024-10-04 | 172.66 | $173.60 | 245100 |
| 2024-10-03 | 171.13 | $170.83 | 249900 |
| 2024-10-02 | 170.04 | $168.43 | 175800 |
| 2024-10-01 | 169.38 | $168.00 | 337800 |
| 2024-09-30 | 168.60 | $168.39 | 289400 |
| 2024-09-27 | 167.44 | $166.67 | 250100 |
| 2024-09-26 | 166.46 | $167.20 | 274200 |
| 2024-09-25 | 165.00 | $165.72 | 338500 |
| 2024-09-24 | 163.59 | $166.88 | 573500 |
| 2024-09-23 | 161.42 | $164.78 | 510000 |
| 2024-09-20 | 159.36 | $163.25 | 5.9M |
| 2024-09-19 | 157.26 | $161.25 | 708100 |
| 2024-09-18 | 155.27 | $158.62 | 986500 |
| 2024-09-17 | 153.62 | $157.37 | 506000 |
| 2024-09-16 | 151.97 | $153.23 | 515600 |
| 2024-09-13 | 151.22 | $152.87 | 378500 |
| 2024-09-12 | 150.39 | $150.00 | 383500 |
| 2024-09-11 | 150.26 | $147.67 | 408500 |
| 2024-09-10 | 150.79 | $148.57 | 547800 |
| 2024-09-09 | 151.12 | $151.89 | 1.2M |
| 2024-09-06 | 150.43 | $145.74 | 228800 |
| 2024-09-05 | 151.49 | $148.28 | 191900 |
| 2024-09-04 | 151.91 | $149.15 | 259300 |
| 2024-09-03 | 152.10 | $148.54 | 228400 |
| 2024-08-30 | 152.45 | $152.84 | 232100 |
| 2024-08-29 | 151.45 | $150.08 | 178200 |
| 2024-08-28 | 151.03 | $149.94 | 202000 |
| 2024-08-27 | 150.49 | $153.60 | 230900 |
| 2024-08-26 | 148.60 | $152.91 | 208700 |
| 2024-08-23 | 146.45 | $151.45 | 228900 |
| 2024-08-22 | 144.24 | $147.25 | 179100 |
| 2024-08-21 | 142.84 | $145.13 | 149900 |
| 2024-08-20 | 141.76 | $142.80 | 140800 |
| 2024-08-19 | 141.16 | $145.15 | 173100 |
| 2024-08-16 | 139.65 | $143.09 | 187700 |
| 2024-08-15 | 138.45 | $142.03 | 164700 |
| 2024-08-14 | 137.30 | $139.82 | 269300 |
| 2024-08-13 | 136.60 | $139.15 | 265600 |
| 2024-08-12 | 135.95 | $136.01 | 226500 |
| 2024-08-09 | 136.15 | $137.08 | 293600 |
| 2024-08-08 | 136.05 | $136.75 | 303400 |
| 2024-08-07 | 136.04 | $131.64 | 274300 |
| 2024-08-06 | 137.63 | $133.27 | 510000 |
| 2024-08-05 | 139.04 | $126.20 | 422800 |
| 2024-08-02 | 142.96 | $133.07 | 437100 |
| 2024-08-01 | 145.51 | $140.17 | 340400 |
| 2024-07-31 | 146.28 | $144.37 | 359400 |
| 2024-07-30 | 145.81 | $143.40 | 222700 |
| 2024-07-29 | 145.46 | $142.63 | 199000 |
| 2024-07-26 | 145.17 | $144.11 | 295300 |
| 2024-07-25 | 144.25 | $141.85 | 331400 |
| 2024-07-24 | 143.75 | $139.19 | 259700 |
| 2024-07-23 | 143.87 | $141.88 | 301400 |
| 2024-07-22 | 143.07 | $143.09 | 338800 |
| 2024-07-19 | 141.59 | $139.89 | 261200 |
| 2024-07-18 | 140.70 | $141.01 | 429500 |
| 2024-07-17 | 139.15 | $142.13 | 381000 |
| 2024-07-16 | 136.80 | $141.58 | 495200 |
| 2024-07-15 | 134.03 | $137.24 | 394600 |
| 2024-07-12 | 131.95 | $137.39 | 256100 |
| 2024-07-11 | 129.30 | $134.76 | 471300 |
| 2024-07-10 | 126.85 | $129.12 | 230200 |
| 2024-07-09 | 125.60 | $126.00 | 258900 |
| 2024-07-08 | 125.04 | $126.00 | 233200 |
| 2024-07-05 | 124.33 | $127.02 | 252800 |
| 2024-07-03 | 123.11 | $126.14 | 130600 |
| 2024-07-02 | 121.88 | $127.26 | 224000 |
| 2024-07-01 | 120.01 | $123.12 | 244900 |
| 2024-06-28 | 119.05 | $123.58 | 1.5M |
| 2024-06-27 | 117.73 | $121.31 | 337900 |
| 2024-06-26 | 116.86 | $117.73 | 295000 |
| 2024-06-25 | 116.95 | $117.97 | 206100 |
| 2024-06-24 | 117.00 | $116.86 | 191700 |
| 2024-06-21 | 117.44 | $117.53 | 407000 |
| 2024-06-20 | 117.78 | $117.86 | 247900 |
| 2024-06-18 | 118.11 | $116.49 | 293100 |
| 2024-06-17 | 118.95 | $115.52 | 186900 |
| 2024-06-14 | 120.30 | $116.22 | 240700 |
| 2024-06-13 | 121.72 | $118.22 | 223500 |
| 2024-06-12 | 122.81 | $122.94 | 163300 |
| 2024-06-11 | 122.62 | $121.73 | 141000 |
| 2024-06-10 | 122.76 | $120.57 | 197700 |
| 2024-06-07 | 123.28 | $118.57 | 270000 |
| 2024-06-06 | 124.51 | $121.00 | 164400 |
| 2024-06-05 | 125.21 | $123.40 | 152800 |
| 2024-06-04 | 125.25 | $120.79 | 166700 |
| 2024-06-03 | 126.08 | $123.43 | 195300 |
| 2024-05-31 | 126.21 | $125.49 | 532500 |
| 2024-05-30 | 125.65 | $124.00 | 268700 |
| 2024-05-29 | 125.38 | $123.97 | 337100 |
| 2024-05-28 | 125.00 | $130.00 | 440900 |
| 2024-05-24 | 122.56 | $126.95 | 486900 |
| 2024-05-23 | 120.52 | $124.22 | 444500 |
| 2024-05-22 | 118.85 | $119.21 | 308000 |
| 2024-05-21 | 118.37 | $119.39 | 147000 |
| 2024-05-20 | 117.71 | $118.47 | 271900 |
| 2024-05-17 | 117.16 | $115.60 | 253500 |
| 2024-05-16 | 117.38 | $117.75 | 168500 |
| 2024-05-15 | 116.95 | $117.99 | 772300 |
| 2024-05-14 | 116.33 | $115.47 | 222800 |
| 2024-05-13 | 116.34 | $114.74 | 139900 |
| 2024-05-10 | 116.57 | $115.00 | 414000 |
| 2024-05-09 | 116.74 | $115.84 | 184600 |
| 2024-05-08 | 116.65 | $116.50 | 114200 |
| 2024-05-07 | 116.31 | $117.52 | 111600 |
| 2024-05-06 | 115.55 | $117.81 | 97800 |
| 2024-05-03 | 114.51 | $115.67 | 216400 |
| 2024-05-02 | 113.90 | $115.33 | 145100 |
| 2024-05-01 | 113.24 | $112.54 | 193300 |
| 2024-04-30 | 113.32 | $111.72 | 143100 |
| 2024-04-29 | 113.66 | $114.22 | 127700 |
| 2024-04-26 | 113.27 | $114.53 | 160600 |
| 2024-04-25 | 112.69 | $113.38 | 180100 |
| 2024-04-24 | 112.34 | $113.34 | 148400 |
| 2024-04-23 | 111.91 | $113.49 | 168700 |
| 2024-04-22 | 111.34 | $111.48 | 205000 |
| 2024-04-19 | 111.28 | $110.08 | 241500 |
| 2024-04-18 | 111.64 | $109.65 | 231100 |
| 2024-04-17 | 112.22 | $110.24 | 175400 |
| 2024-04-16 | 112.74 | $110.32 | 152500 |
| 2024-04-15 | 113.33 | $110.19 | 134000 |
| 2024-04-12 | 114.07 | $110.53 | 157600 |
| 2024-04-11 | 114.84 | $114.22 | 271900 |
| 2024-04-10 | 114.60 | $115.17 | 249800 |
| 2024-04-09 | 113.97 | $116.52 | 177900 |
| 2024-04-08 | 112.75 | $116.43 | 288300 |
| 2024-04-05 | 111.28 | $112.77 | 181000 |
| 2024-04-04 | 110.64 | $110.94 | 264100 |
| 2024-04-03 | 110.43 | $113.20 | 378300 |
| 2024-04-02 | 109.46 | $110.59 | 197000 |
| 2024-04-01 | 109.12 | $111.29 | 213000 |
| 2024-03-28 | 108.48 | $112.76 | 346300 |
| 2024-03-27 | 107.25 | $110.87 | 209600 |
| 2024-03-26 | 106.38 | $110.05 | 312400 |
| 2024-03-25 | 105.61 | $107.22 | 151600 |
| 2024-03-22 | 105.61 | $107.82 | 124600 |
| 2024-03-21 | 105.45 | $108.97 | 266300 |
| 2024-03-20 | 104.94 | $107.96 | 201400 |
| 2024-03-19 | 104.69 | $105.93 | 142500 |
| 2024-03-18 | 105.09 | $105.77 | 144800 |
| 2024-03-15 | 105.67 | $106.13 | 336000 |
| 2024-03-14 | 106.32 | $106.30 | 319800 |
| 2024-03-13 | 107.11 | $107.80 | 201700 |
| 2024-03-12 | 107.65 | $108.22 | 197800 |
| 2024-03-11 | 108.22 | $108.34 | 243100 |
| 2024-03-08 | 108.93 | $108.09 | 319900 |
| 2024-03-07 | 109.92 | $108.77 | 567900 |
| 2024-03-06 | 110.94 | $107.03 | 583100 |
| 2024-03-05 | 112.78 | $107.81 | 1.5M |
| 2024-03-04 | 114.79 | $112.70 | 316000 |
| 2024-03-01 | 115.70 | $114.74 | 184600 |
| 2024-02-29 | 116.17 | $114.85 | 454600 |
| 2024-02-28 | 116.71 | $114.44 | 242200 |
| 2024-02-27 | 117.50 | $116.95 | 441300 |
| 2024-02-26 | 117.65 | $116.72 | 260900 |
| 2024-02-23 | 117.90 | $119.05 | 143100 |
| 2024-02-22 | 117.46 | $119.44 | 178600 |
| 2024-02-21 | 116.78 | $116.91 | 210400 |
| 2024-02-20 | 116.75 | $117.61 | 220300 |
| 2024-02-16 | 116.48 | $119.44 | 249100 |
| 2024-02-15 | 115.56 | $118.28 | 304800 |
| 2024-02-14 | 114.81 | $116.26 | 275200 |
| 2024-02-13 | 114.53 | $110.87 | 302500 |
| 2024-02-12 | 115.90 | $116.62 | 258500 |
| 2024-02-09 | 115.75 | $115.88 | 339000 |
| 2024-02-08 | 115.79 | $113.18 | 278800 |
| 2024-02-07 | 116.68 | $114.12 | 291000 |
| 2024-02-06 | 117.45 | $112.29 | 546900 |
| 2024-02-05 | 118.94 | $119.05 | 172900 |
| 2024-02-02 | 118.60 | $119.76 | 176500 |
| 2024-02-01 | 117.91 | $118.50 | 131000 |
| 2024-01-31 | 117.45 | $115.94 | 158100 |
| 2024-01-30 | 117.66 | $117.90 | 90600 |
| 2024-01-29 | 117.26 | $118.12 | 115000 |
| 2024-01-26 | 116.66 | $115.60 | 110400 |
| 2024-01-25 | 116.70 | $115.76 | 225200 |
| 2024-01-24 | 116.66 | $114.50 | 555000 |
| 2024-01-23 | 116.97 | $116.88 | 293400 |
| 2024-01-22 | 116.55 | $119.83 | 242400 |
| 2024-01-19 | 115.07 | $118.71 | 205000 |
| 2024-01-18 | 113.57 | $115.30 | 157000 |
| 2024-01-17 | 112.79 | $114.06 | 153900 |
| 2024-01-16 | 112.21 | $113.46 | 162400 |
| 2024-01-12 | 111.67 | $112.53 | 261500 |
| 2024-01-11 | 111.28 | $110.36 | 185400 |
| 2024-01-10 | 111.46 | $111.14 | 131200 |
| 2024-01-09 | 111.41 | $108.95 | 118400 |
| 2024-01-08 | 112.01 | $110.25 | 129100 |
| 2024-01-05 | 112.29 | $107.81 | 136700 |
| 2024-01-04 | 113.37 | $107.77 | 120500 |
| 2024-01-03 | 114.64 | $108.24 | 216600 |
| 2024-01-02 | 115.97 | $111.79 | 168700 |
| 2023-12-29 | 116.40 | $113.44 | 102200 |
| 2023-12-28 | 116.31 | $115.19 | 120100 |
| 2023-12-27 | 115.55 | $115.70 | 152200 |
| 2023-12-26 | 114.38 | $114.70 | 101700 |
| 2023-12-22 | 113.18 | $112.20 | 147600 |
| 2023-12-21 | 112.41 | $111.02 | 227800 |
| 2023-12-20 | 111.77 | $109.50 | 234600 |
| 2023-12-19 | 111.38 | $111.49 | 184500 |
| 2023-12-18 | 110.18 | $110.05 | 163700 |
| 2023-12-15 | 109.09 | $108.99 | 598300 |
| 2023-12-14 | 108.01 | $109.40 | 589800 |
| 2023-12-13 | 106.48 | $107.62 | 327100 |
| 2023-12-12 | 105.10 | $105.05 | 195500 |
| 2023-12-11 | 104.16 | $104.98 | 139600 |
| 2023-12-08 | 102.97 | $103.69 | 106400 |
| 2023-12-07 | 101.85 | $101.58 | 227000 |
| 2023-12-06 | 101.10 | $102.05 | 229200 |
| 2023-12-05 | 99.97 | $99.59 | 144200 |
| 2023-12-04 | 99.31 | $99.78 | 252400 |
| 2023-12-01 | 98.38 | $98.66 | 268700 |
| 2023-11-30 | 97.56 | $97.85 | 372000 |
| 2023-11-29 | 96.77 | $97.34 | 254000 |
| 2023-11-28 | 95.91 | $94.46 | 113800 |
| 2023-11-27 | 95.73 | $95.39 | 140600 |
| 2023-11-24 | 95.16 | $94.90 | 36100 |
| 2023-11-22 | 94.59 | $93.99 | 70700 |
| 2023-11-21 | 94.13 | $93.31 | 128400 |
| 2023-11-20 | 93.74 | $93.73 | 156100 |
| 2023-11-17 | 93.09 | $93.09 | 184800 |
| 2023-11-16 | 92.45 | $92.31 | 194700 |
| 2023-11-15 | 91.89 | $93.83 | 197500 |
| 2023-11-14 | 90.69 | $92.08 | 233200 |
| 2023-11-13 | 89.75 | $89.70 | 110700 |
| 2023-11-10 | 89.32 | $90.30 | 190600 |
| 2023-11-09 | 88.59 | $89.54 | 217300 |
| 2023-11-08 | 87.92 | $90.37 | 169800 |
| 2023-11-07 | 86.83 | $87.54 | 281000 |
| 2023-11-06 | 86.39 | $89.36 | 356500 |
| 2023-11-03 | 85.26 | $91.94 | 305500 |
| 2023-11-02 | 83.08 | $88.10 | 288800 |
| 2023-11-01 | 81.65 | $85.22 | 157900 |
| 2023-10-31 | 80.85 | $84.12 | 146500 |
| 2023-10-30 | 80.26 | $83.63 | 169300 |
| 2023-10-27 | 79.74 | $80.76 | 107000 |
| 2023-10-26 | 80.06 | $81.25 | 122700 |
| 2023-10-25 | 80.34 | $80.15 | 98700 |
| 2023-10-24 | 81.08 | $81.76 | 149300 |
| 2023-10-23 | 81.52 | $80.91 | 177100 |
| 2023-10-20 | 82.37 | $79.83 | 167700 |
| 2023-10-19 | 83.80 | $81.68 | 114100 |
| 2023-10-18 | 84.98 | $83.04 | 149700 |
| 2023-10-17 | 86.02 | $85.97 | 195000 |
| 2023-10-16 | 86.39 | $86.62 | 175100 |
| 2023-10-13 | 86.66 | $85.86 | 133100 |
| 2023-10-12 | 87.25 | $86.98 | 138400 |
| 2023-10-11 | 87.63 | $88.53 | 136200 |
| 2023-10-10 | 87.63 | $87.58 | 160700 |
| 2023-10-09 | 87.94 | $88.04 | 127700 |
| 2023-10-06 | 88.20 | $89.05 | 212000 |
| 2023-10-05 | 88.21 | $88.41 | 205200 |
| 2023-10-04 | 88.44 | $87.98 | 218900 |
| 2023-10-03 | 88.88 | $87.61 | 220300 |
| 2023-10-02 | 89.54 | $89.20 | 118400 |
| 2023-09-29 | 89.86 | $90.44 | 203100 |
| 2023-09-28 | 89.86 | $90.70 | 242500 |
| 2023-09-27 | 89.80 | $90.02 | 285200 |
| 2023-09-26 | 89.94 | $90.17 | 144800 |
| 2023-09-25 | 90.08 | $90.57 | 131100 |
| 2023-09-22 | 90.13 | $89.24 | 122900 |
| 2023-09-21 | 90.63 | $89.75 | 142800 |
| 2023-09-20 | 91.08 | $91.38 | 153200 |
| 2023-09-19 | 91.11 | $90.95 | 91700 |
| 2023-09-18 | 91.29 | $91.43 | 82500 |
| 2023-09-15 | 91.35 | $91.94 | 350500 |
| 2023-09-14 | 91.28 | $91.17 | 140600 |
| 2023-09-13 | 91.42 | $91.86 | 133400 |
| 2023-09-12 | 91.39 | $91.74 | 127100 |
| 2023-09-11 | 91.38 | $90.87 | 143600 |
| 2023-09-08 | 91.64 | $91.04 | 148700 |
| 2023-09-07 | 91.90 | $91.27 | 240600 |
| 2023-09-06 | 92.14 | $91.35 | 135100 |
| 2023-09-05 | 92.40 | $92.43 | 155800 |
| 2023-09-01 | 92.37 | $93.16 | 179400 |
| 2023-08-31 | 92.08 | $92.79 | 218600 |
| 2023-08-30 | 91.84 | $92.58 | 148500 |
| 2023-08-29 | 91.60 | $93.00 | 144000 |
| 2023-08-28 | 91.17 | $91.34 | 144100 |
| 2023-08-25 | 91.15 | $89.89 | 115700 |
| 2023-08-24 | 91.59 | $89.82 | 165000 |
| 2023-08-23 | 92.12 | $91.30 | 173600 |
| 2023-08-22 | 92.29 | $90.36 | 152000 |
| 2023-08-21 | 92.77 | $91.44 | 157500 |
| 2023-08-18 | 92.99 | $91.69 | 170300 |
| 2023-08-17 | 93.14 | $90.63 | 106800 |
| 2023-08-16 | 93.63 | $92.15 | 284800 |
| 2023-08-15 | 93.70 | $91.86 | 348100 |
| 2023-08-14 | 93.84 | $93.20 | 282200 |
| 2023-08-11 | 93.55 | $92.84 | 239700 |
| 2023-08-10 | 93.25 | $93.05 | 424600 |
| 2023-08-09 | 92.77 | $91.47 | 125200 |
| 2023-08-08 | 92.64 | $91.94 | 231500 |
| 2023-08-07 | 92.28 | $92.98 | 212700 |
| 2023-08-04 | 91.45 | $91.52 | 306500 |
| 2023-08-03 | 90.86 | $91.78 | 213500 |
| 2023-08-02 | 90.02 | $90.56 | 331700 |
| 2023-08-01 | 89.32 | $88.21 | 254900 |
| 2023-07-31 | 89.17 | $88.43 | 280000 |
| 2023-07-28 | 88.87 | $86.71 | 265900 |
| 2023-07-27 | 89.00 | $87.36 | 182200 |
| 2023-07-26 | 88.89 | $88.63 | 156200 |
| 2023-07-25 | 88.31 | $88.00 | 197600 |
| 2023-07-24 | 87.75 | $87.28 | 114200 |
| 2023-07-21 | 87.24 | $86.44 | 118200 |
| 2023-07-20 | 86.83 | $86.95 | 120700 |
| 2023-07-19 | 86.11 | $87.02 | 212000 |
| 2023-07-18 | 85.16 | $86.11 | 368300 |
| 2023-07-17 | 84.24 | $85.94 | 196100 |
| 2023-07-14 | 83.12 | $84.15 | 109100 |
| 2023-07-13 | 82.29 | $84.69 | 101100 |
| 2023-07-12 | 81.07 | $82.30 | 126900 |
| 2023-07-11 | 80.30 | $80.85 | 167500 |
| 2023-07-10 | 79.79 | $78.56 | 101800 |
| 2023-07-07 | 79.87 | $78.22 | 157600 |
| 2023-07-06 | 80.05 | $78.05 | 114400 |
| 2023-07-05 | 80.27 | $78.83 | 110600 |
| 2023-07-03 | 80.27 | $79.81 | 78700 |
| 2023-06-30 | 79.91 | $79.98 | 126600 |
| 2023-06-29 | 79.39 | $79.67 | 170700 |
| 2023-06-28 | 78.80 | $77.75 | 165300 |
| 2023-06-27 | 78.66 | $77.50 | 198100 |
| 2023-06-26 | 78.53 | $76.07 | 163500 |
| 2023-06-23 | 78.78 | $75.61 | 726500 |
| 2023-06-22 | 79.19 | $77.20 | 249400 |
| 2023-06-21 | 79.13 | $77.79 | 218700 |
| 2023-06-20 | 78.82 | $77.53 | 133200 |
| 2023-06-16 | 78.47 | $77.87 | 248300 |
| 2023-06-15 | 77.89 | $78.77 | 180600 |
| 2023-06-14 | 76.84 | $76.85 | 273400 |
| 2023-06-13 | 76.13 | $76.36 | 268400 |
| 2023-06-12 | 75.36 | $75.36 | 237400 |
| 2023-06-09 | 74.71 | $75.45 | 160700 |
| 2023-06-08 | 73.84 | $76.45 | 286300 |
| 2023-06-07 | 72.43 | $76.31 | 321500 |
| 2023-06-06 | 70.72 | $74.51 | 236700 |
| 2023-06-05 | 69.20 | $71.15 | 146200 |
| 2023-06-02 | 68.40 | $71.76 | 245700 |
| 2023-06-01 | 67.23 | $69.90 | 297000 |
| 2023-05-31 | 66.40 | $67.91 | 424100 |
| 2023-05-30 | 66.03 | $67.09 | 185200 |
| 2023-05-26 | 65.86 | $66.15 | 205000 |
| 2023-05-25 | 65.96 | $65.87 | 306900 |
| 2023-05-24 | 66.18 | $66.61 | 249500 |
| 2023-05-23 | 66.25 | $67.85 | 245900 |
| 2023-05-22 | 65.95 | $68.97 | 270200 |
| 2023-05-19 | 65.26 | $67.31 | 185200 |
| 2023-05-18 | 64.97 | $67.42 | 297500 |
| 2023-05-17 | 64.61 | $66.41 | 298600 |
| 2023-05-16 | 64.53 | $64.48 | 140100 |
| 2023-05-15 | 65.09 | $65.81 | 190700 |
| 2023-05-12 | 65.38 | $64.19 | 105900 |
| 2023-05-11 | 66.29 | $64.60 | 142700 |
| 2023-05-10 | 67.30 | $66.40 | 113600 |
| 2023-05-09 | 67.99 | $66.71 | 67600 |
| 2023-05-08 | 68.76 | $66.60 | 186400 |
| 2023-05-05 | 69.75 | $67.30 | 206300 |
| 2023-05-04 | 70.75 | $66.50 | 260700 |
| 2023-05-03 | 72.24 | $70.02 | 123900 |
| 2023-05-02 | 72.93 | $71.18 | 121400 |
| 2023-05-01 | 73.41 | $72.50 | 122900 |
| 2023-04-28 | 73.56 | $73.68 | 194500 |
| 2023-04-27 | 73.37 | $72.77 | 161300 |
| 2023-04-26 | 73.41 | $71.92 | 161700 |
| 2023-04-25 | 73.73 | $73.08 | 176800 |
| 2023-04-24 | 73.73 | $73.83 | 102700 |
| 2023-04-21 | 73.48 | $73.85 | 202400 |
| 2023-04-20 | 73.16 | $73.12 | 200400 |
| 2023-04-19 | 73.00 | $74.44 | 189300 |
| 2023-04-18 | 72.37 | $73.93 | 270600 |
| 2023-04-17 | 71.76 | $72.18 | 133000 |
| 2023-04-14 | 71.57 | $71.95 | 133100 |
| 2023-04-13 | 71.41 | $72.49 | 153100 |
| 2023-04-12 | 71.06 | $71.76 | 129100 |
| 2023-04-11 | 70.86 | $71.66 | 171300 |
| 2023-04-10 | 70.65 | $70.58 | 262000 |
| 2023-04-06 | 70.75 | $70.87 | 139700 |
| 2023-04-05 | 70.79 | $70.73 | 212700 |
| 2023-04-04 | 70.89 | $70.65 | 184000 |
| 2023-04-03 | 71.05 | $72.28 | 237200 |
| 2023-03-31 | 70.74 | $73.98 | 221200 |
| 2023-03-30 | 69.84 | $71.35 | 149900 |
| 2023-03-29 | 69.59 | $71.53 | 97900 |
| 2023-03-28 | 69.25 | $71.69 | 88700 |
| 2023-03-27 | 68.81 | $71.79 | 110500 |
| 2023-03-24 | 68.28 | $71.14 | 147200 |
| 2023-03-23 | 67.87 | $71.17 | 219300 |
| 2023-03-22 | 67.41 | $69.87 | 198600 |
| 2023-03-21 | 67.30 | $71.27 | 121400 |
| 2023-03-20 | 66.78 | $69.13 | 212400 |
| 2023-03-17 | 66.88 | $68.86 | 531400 |
| 2023-03-16 | 67.14 | $68.81 | 268600 |
| 2023-03-15 | 67.54 | $66.75 | 408100 |
| 2023-03-14 | 68.74 | $65.63 | 556300 |
| 2023-03-13 | 70.61 | $64.76 | 550300 |
| 2023-03-10 | 73.20 | $65.44 | 875200 |
| 2023-03-09 | 76.18 | $73.29 | 188400 |
| 2023-03-08 | 77.33 | $77.50 | 220700 |
| 2023-03-07 | 77.40 | $75.96 | 356300 |
| 2023-03-06 | 77.98 | $77.94 | 143800 |
| 2023-03-03 | 78.06 | $77.54 | 107600 |
| 2023-03-02 | 78.28 | $77.29 | 82100 |
| 2023-03-01 | 78.62 | $77.64 | 130100 |
| 2023-02-28 | 78.91 | $77.80 | 160900 |
| 2023-02-27 | 79.20 | $78.00 | 104800 |
| 2023-02-24 | 79.48 | $77.49 | 85800 |
| 2023-02-23 | 79.96 | $78.14 | 92900 |
| 2023-02-22 | 80.32 | $77.59 | 180400 |
| 2023-02-21 | 80.90 | $78.95 | 293000 |
| 2023-02-17 | 81.15 | $80.95 | 128700 |
| 2023-02-16 | 80.78 | $80.52 | 150600 |
| 2023-02-15 | 80.43 | $80.75 | 121100 |
| 2023-02-14 | 79.89 | $79.78 | 136100 |
| 2023-02-13 | 79.51 | $79.17 | 156700 |
| 2023-02-10 | 79.20 | $77.21 | 190600 |
| 2023-02-09 | 79.40 | $75.91 | 173700 |
| 2023-02-08 | 80.02 | $78.12 | 231400 |
| 2023-02-07 | 80.04 | $77.46 | 407000 |
| 2023-02-06 | 80.21 | $78.61 | 333500 |
| 2023-02-03 | 80.00 | $79.87 | 157100 |
| 2023-02-02 | 79.30 | $79.55 | 145200 |
| 2023-02-01 | 78.49 | $78.62 | 146000 |
| 2023-01-31 | 77.74 | $77.86 | 178700 |
| 2023-01-30 | 77.02 | $76.90 | 123000 |
| 2023-01-27 | 76.41 | $77.19 | 154300 |
| 2023-01-26 | 75.52 | $75.95 | 220600 |
| 2023-01-25 | 74.79 | $74.86 | 166800 |
| 2023-01-24 | 74.21 | $75.07 | 140500 |
| 2023-01-23 | 73.39 | $75.00 | 188400 |
| 2023-01-20 | 72.39 | $73.58 | 205800 |
| 2023-01-19 | 71.58 | $71.79 | 149600 |
| 2023-01-18 | 71.15 | $72.42 | 117200 |
| 2023-01-17 | 70.40 | $73.13 | 174900 |
| 2023-01-13 | 69.24 | $73.36 | 138900 |
| 2023-01-12 | 67.75 | $72.38 | 172800 |
| 2023-01-11 | 66.25 | $70.69 | 149000 |
| 2023-01-10 | 64.95 | $68.52 | 117800 |
| 2023-01-09 | 64.09 | $66.89 | 174800 |
| 2023-01-06 | 63.57 | $65.60 | 111600 |
| 2023-01-05 | 63.38 | $64.25 | 117800 |
| 2023-01-04 | 63.61 | $65.68 | 236400 |
| 2023-01-03 | 63.48 | $64.94 | 227700 |
| 2022-12-30 | 63.59 | $63.88 | 182400 |
| 2022-12-29 | 64.10 | $64.32 | 206100 |
| 2022-12-28 | 64.61 | $63.62 | 155600 |
| 2022-12-27 | 65.50 | $64.95 | 121100 |
| 2022-12-23 | 66.19 | $65.54 | 156000 |
| 2022-12-22 | 66.87 | $65.77 | 125300 |
| 2022-12-21 | 67.65 | $67.59 | 181100 |
| 2022-12-20 | 68.05 | $66.64 | 150500 |
| 2022-12-19 | 68.85 | $65.66 | 178000 |
| 2022-12-16 | 70.16 | $67.31 | 427800 |
| 2022-12-15 | 71.23 | $69.83 | 216500 |
| 2022-12-14 | 71.73 | $71.80 | 207900 |
| 2022-12-13 | 71.72 | $72.82 | 215600 |
| 2022-12-12 | 71.37 | $71.26 | 171500 |
| 2022-12-09 | 71.44 | $69.90 | 142200 |
| 2022-12-08 | 71.94 | $70.06 | 159100 |
| 2022-12-07 | 72.50 | $68.95 | 178100 |
| 2022-12-06 | 73.50 | $69.37 | 160300 |
| 2022-12-05 | 74.57 | $70.63 | 146100 |
| 2022-12-02 | 75.44 | $72.83 | 160200 |
| 2022-12-01 | 75.77 | $72.87 | 239300 |
| 2022-11-30 | 76.10 | $73.88 | 435100 |
| 2022-11-29 | 76.14 | $72.71 | 110300 |
| 2022-11-28 | 76.50 | $73.25 | 136100 |
| 2022-11-25 | 76.70 | $74.42 | 99800 |
| 2022-11-23 | 76.51 | $74.31 | 100800 |
| 2022-11-22 | 76.25 | $74.77 | 263300 |
| 2022-11-21 | 75.71 | $73.69 | 199600 |
| 2022-11-18 | 75.33 | $73.65 | 170800 |
| 2022-11-17 | 74.81 | $73.02 | 158300 |
| 2022-11-16 | 74.29 | $74.32 | 207000 |
| 2022-11-15 | 73.18 | $73.90 | 191800 |
| 2022-11-14 | 71.89 | $72.57 | 253000 |
| 2022-11-11 | 70.68 | $76.12 | 265600 |
| 2022-11-10 | 68.02 | $72.70 | 235900 |
| 2022-11-09 | 65.83 | $66.29 | 206200 |
| 2022-11-08 | 65.14 | $67.72 | 266200 |
| 2022-11-07 | 63.83 | $66.90 | 159600 |
| 2022-11-04 | 62.48 | $65.29 | 327900 |
| 2022-11-03 | 61.33 | $63.19 | 286600 |
| 2022-11-02 | 60.59 | $63.91 | 631900 |
| 2022-11-01 | 59.47 | $62.00 | 573000 |
| 2022-10-31 | 58.72 | $59.82 | 205500 |
| 2022-10-28 | 58.52 | $61.00 | 205800 |
| 2022-10-27 | 57.92 | $59.00 | 184700 |
| 2022-10-26 | 57.85 | $58.81 | 294900 |
| 2022-10-25 | 57.86 | $59.83 | 269900 |
| 2022-10-24 | 57.57 | $58.27 | 645900 |
| 2022-10-21 | 57.76 | $59.09 | 203600 |
| 2022-10-20 | 57.76 | $57.33 | 178600 |
| 2022-10-19 | 58.36 | $59.19 | 229300 |
| 2022-10-18 | 58.55 | $61.21 | 141500 |
| 2022-10-17 | 58.17 | $60.44 | 97600 |
| 2022-10-14 | 58.01 | $57.87 | 133500 |
| 2022-10-13 | 58.67 | $60.12 | 125100 |
| 2022-10-12 | 58.81 | $58.48 | 128100 |
| 2022-10-11 | 59.55 | $58.67 | 190500 |
| 2022-10-10 | 60.45 | $59.86 | 119200 |
| 2022-10-07 | 61.20 | $60.37 | 148600 |
| 2022-10-06 | 62.00 | $63.86 | 114500 |
| 2022-10-05 | 61.91 | $64.92 | 123700 |
| 2022-10-04 | 61.52 | $65.51 | 151200 |
| 2022-10-03 | 60.90 | $62.44 | 202800 |
| 2022-09-30 | 61.16 | $59.61 | 271100 |
| 2022-09-29 | 62.44 | $61.59 | 160500 |
| 2022-09-28 | 63.42 | $62.44 | 270100 |
| 2022-09-27 | 64.40 | $62.24 | 217800 |
| 2022-09-26 | 65.69 | $63.48 | 172400 |
| 2022-09-23 | 66.91 | $64.48 | 171800 |
| 2022-09-22 | 68.11 | $65.70 | 190200 |
| 2022-09-21 | 69.22 | $68.72 | 133600 |
| 2022-09-20 | 69.62 | $69.61 | 124400 |
| 2022-09-19 | 69.85 | $71.26 | 121900 |
| 2022-09-16 | 69.62 | $69.64 | 256100 |
| 2022-09-15 | 69.86 | $69.67 | 175100 |
| 2022-09-14 | 70.17 | $70.76 | 151400 |
| 2022-09-13 | 70.22 | $70.64 | 196100 |
| 2022-09-12 | 70.33 | $73.87 | 232200 |
| 2022-09-09 | 69.46 | $72.61 | 142500 |
| 2022-09-08 | 68.83 | $71.07 | 178800 |
| 2022-09-07 | 68.56 | $69.81 | 152700 |
| 2022-09-06 | 68.68 | $69.41 | 241700 |
| 2022-09-02 | 68.97 | $67.08 | 104300 |
| 2022-09-01 | 70.10 | $68.32 | 161600 |
| 2022-08-31 | 71.10 | $69.58 | 131500 |
| 2022-08-30 | 71.94 | $69.54 | 121500 |
| 2022-08-29 | 73.00 | $69.05 | 128100 |
| 2022-08-26 | 74.45 | $70.19 | 108100 |
| 2022-08-25 | 75.85 | $74.94 | 122300 |
| 2022-08-24 | 76.04 | $73.72 | 89400 |
| 2022-08-23 | 76.64 | $73.73 | 144900 |
| 2022-08-22 | 77.35 | $74.08 | 96500 |
| 2022-08-19 | 78.08 | $75.74 | 141200 |
| 2022-08-18 | 78.40 | $77.52 | 217000 |
| 2022-08-17 | 78.20 | $77.82 | 131500 |
| 2022-08-16 | 77.82 | $78.22 | 143400 |
| 2022-08-15 | 77.18 | $79.01 | 175500 |
| 2022-08-12 | 76.13 | $77.63 | 156700 |
| 2022-08-11 | 75.25 | $75.76 | 185700 |
| 2022-08-10 | 74.73 | $74.65 | 144600 |
| 2022-08-09 | 74.44 | $71.96 | 144900 |
| 2022-08-08 | 74.90 | $73.46 | 132800 |
| 2022-08-05 | 74.95 | $73.35 | 98400 |
| 2022-08-04 | 75.02 | $74.51 | 187100 |
| 2022-08-03 | 74.70 | $73.63 | 170600 |
| 2022-08-02 | 74.56 | $72.52 | 291800 |
| 2022-08-01 | 74.70 | $75.52 | 275600 |
| 2022-07-29 | 73.88 | $75.57 | 143900 |
| 2022-07-28 | 72.83 | $75.37 | 267000 |
| 2022-07-27 | 71.58 | $72.54 | 150600 |
| 2022-07-26 | 70.94 | $70.83 | 181400 |
| 2022-07-25 | 70.67 | $72.52 | 281800 |
| 2022-07-22 | 69.79 | $71.83 | 197400 |
| 2022-07-21 | 68.93 | $71.89 | 205400 |
| 2022-07-20 | 67.85 | $69.69 | 243000 |
| 2022-07-19 | 67.22 | $68.49 | 160000 |
| 2022-07-18 | 66.84 | $66.46 | 261900 |
| 2022-07-15 | 67.03 | $66.10 | 288200 |
| 2022-07-14 | 67.37 | $64.60 | 237800 |
| 2022-07-13 | 68.26 | $65.18 | 145800 |
| 2022-07-12 | 69.16 | $66.96 | 138100 |
| 2022-07-11 | 69.68 | $67.57 | 193400 |
| 2022-07-08 | 70.10 | $70.15 | 223400 |
| 2022-07-07 | 69.79 | $70.97 | 173900 |
| 2022-07-06 | 69.13 | $69.39 | 123000 |
| 2022-07-05 | 68.81 | $70.26 | 181600 |
| 2022-07-01 | 68.13 | $68.06 | 139400 |
| 2022-06-30 | 67.99 | $67.18 | 182600 |
| 2022-06-29 | 68.10 | $67.08 | 227100 |
| 2022-06-28 | 68.25 | $69.03 | 142800 |
| 2022-06-27 | 67.80 | $70.00 | 126900 |
| 2022-06-24 | 66.95 | $70.69 | 296000 |
| 2022-06-23 | 65.70 | $68.27 | 173100 |
| 2022-06-22 | 64.94 | $65.75 | 145100 |
| 2022-06-21 | 64.82 | $65.66 | 197000 |
| 2022-06-17 | 64.73 | $63.95 | 313400 |
| 2022-06-16 | 65.18 | $63.05 | 259200 |
| 2022-06-15 | 66.02 | $64.35 | 260600 |
| 2022-06-14 | 66.64 | $62.00 | 451900 |
| 2022-06-13 | 68.15 | $64.10 | 186400 |
| 2022-06-10 | 69.32 | $66.92 | 200700 |
| 2022-06-09 | 69.84 | $68.95 | 450900 |
| 2022-06-08 | 69.82 | $69.40 | 170400 |
| 2022-06-07 | 69.64 | $69.96 | 132200 |
| 2022-06-06 | 69.23 | $70.39 | 143800 |
| 2022-06-03 | 68.58 | $68.79 | 232200 |
| 2022-06-02 | 68.29 | $69.86 | 253200 |
| 2022-06-01 | 67.59 | $68.06 | 249000 |
| 2022-05-31 | 67.31 | $69.55 | 292000 |
| 2022-05-27 | 66.50 | $70.25 | 370600 |
| 2022-05-26 | 65.30 | $69.20 | 303100 |
| 2022-05-25 | 64.18 | $66.87 | 438200 |
| 2022-05-24 | 63.58 | $64.97 | 224500 |
| 2022-05-23 | 63.49 | $64.94 | 291800 |
| 2022-05-20 | 63.42 | $64.50 | 246700 |
| 2022-05-19 | 63.52 | $64.35 | 193100 |
| 2022-05-18 | 63.72 | $64.04 | 164700 |
| 2022-05-17 | 64.10 | $66.32 | 306100 |
| 2022-05-16 | 63.90 | $64.13 | 173700 |
| 2022-05-13 | 64.38 | $65.15 | 289500 |
| 2022-05-12 | 64.69 | $63.59 | 232700 |
| 2022-05-11 | 65.61 | $63.25 | 190000 |
| 2022-05-10 | 66.88 | $65.01 | 308400 |
| 2022-05-09 | 67.91 | $64.98 | 230200 |
| 2022-05-06 | 69.20 | $67.40 | 215100 |
| 2022-05-05 | 70.03 | $69.58 | 181300 |
| 2022-05-04 | 70.37 | $72.74 | 168000 |
| 2022-05-03 | 69.82 | $70.47 | 151600 |
| 2022-05-02 | 69.88 | $70.94 | 177700 |
| 2022-04-29 | 69.83 | $68.58 | 207600 |
| 2022-04-28 | 70.55 | $71.11 | 236600 |
| 2022-04-27 | 70.65 | $70.26 | 336500 |
| 2022-04-26 | 71.06 | $69.65 | 236600 |
| 2022-04-25 | 71.79 | $72.47 | 202800 |
| 2022-04-22 | 71.80 | $70.37 | 155300 |
| 2022-04-21 | 72.51 | $71.14 | 169700 |
| 2022-04-20 | 73.14 | $74.68 | 142900 |
| 2022-04-19 | 72.81 | $74.20 | 143700 |
| 2022-04-18 | 72.58 | $71.20 | 213600 |
| 2022-04-14 | 73.27 | $73.48 | 207300 |
| 2022-04-13 | 73.42 | $73.58 | 134600 |
| 2022-04-12 | 73.58 | $72.51 | 240300 |
| 2022-04-11 | 74.14 | $71.80 | 188100 |
| 2022-04-08 | 75.06 | $72.37 | 145900 |
| 2022-04-07 | 76.02 | $73.40 | 207900 |
| 2022-04-06 | 76.87 | $73.56 | 203100 |
| 2022-04-05 | 77.85 | $76.10 | 178400 |
| 2022-04-04 | 78.25 | $77.64 | 216100 |
| 2022-04-01 | 78.24 | $78.20 | 135200 |
| 2022-03-31 | 78.04 | $77.29 | 258300 |
| 2022-03-30 | 78.09 | $77.84 | 170100 |
| 2022-03-29 | 77.97 | $79.16 | 220900 |
| 2022-03-28 | 77.40 | $75.63 | 301800 |
| 2022-03-25 | 77.82 | $76.43 | 152900 |
| 2022-03-24 | 78.09 | $77.79 | 146700 |
| 2022-03-23 | 77.97 | $77.25 | 203200 |
| 2022-03-22 | 78.01 | $79.31 | 159300 |
| 2022-03-21 | 77.40 | $77.84 | 213100 |
| 2022-03-18 | 77.12 | $79.89 | 279400 |
| 2022-03-17 | 76.15 | $79.44 | 143800 |
| 2022-03-16 | 75.12 | $78.45 | 255700 |
| 2022-03-15 | 74.21 | $74.33 | 306500 |
| 2022-03-14 | 74.43 | $73.40 | 216600 |
| 2022-03-11 | 75.02 | $75.78 | 250500 |
| 2022-03-10 | 75.03 | $76.00 | 173300 |
| 2022-03-09 | 75.00 | $77.07 | 153600 |
| 2022-03-08 | 74.67 | $73.68 | 256200 |
| 2022-03-07 | 75.37 | $72.86 | 370100 |
| 2022-03-04 | 76.53 | $77.91 | 276300 |
| 2022-03-03 | 76.39 | $78.51 | 275000 |
| 2022-03-02 | 76.07 | $79.49 | 218200 |
| 2022-03-01 | 75.41 | $75.91 | 254400 |
| 2022-02-28 | 75.79 | $78.10 | 247100 |
| 2022-02-25 | 75.62 | $78.87 | 207700 |
| 2022-02-24 | 75.23 | $77.72 | 329700 |
| 2022-02-23 | 75.19 | $74.71 | 221400 |
| 2022-02-22 | 76.15 | $75.51 | 204000 |
| 2022-02-18 | 77.15 | $76.98 | 133100 |
| 2022-02-17 | 77.97 | $77.08 | 170800 |
| 2022-02-16 | 79.00 | $80.24 | 210200 |
| 2022-02-15 | 79.32 | $80.36 | 636300 |
| 2022-02-14 | 79.73 | $78.00 | 308100 |
| 2022-02-11 | 81.05 | $79.97 | 225300 |
| 2022-02-10 | 82.10 | $81.41 | 196200 |
| 2022-02-09 | 82.98 | $84.66 | 301600 |
| 2022-02-08 | 83.08 | $83.99 | 236300 |
| 2022-02-07 | 83.48 | $83.88 | 234400 |
| 2022-02-04 | 84.06 | $85.24 | 445200 |
| 2022-02-03 | 84.40 | $85.33 | 470900 |
| 2022-02-02 | 84.85 | $89.50 | 531800 |
| 2022-02-01 | 84.14 | $91.01 | 298400 |
| 2022-01-31 | 82.88 | $90.46 | 380200 |
| 2022-01-28 | 81.61 | $85.42 | 241400 |
| 2022-01-27 | 81.75 | $81.89 | 295200 |
| 2022-01-26 | 83.15 | $82.01 | 302800 |
| 2022-01-25 | 84.91 | $81.93 | 342900 |
| 2022-01-24 | 87.18 | $84.75 | 487900 |
| 2022-01-21 | 89.15 | $84.93 | 258600 |
| 2022-01-20 | 91.56 | $88.47 | 245000 |
| 2022-01-19 | 93.44 | $90.60 | 125100 |
| 2022-01-18 | 95.12 | $91.08 | 208600 |
| 2022-01-14 | 97.06 | $94.76 | 247900 |
| 2022-01-13 | 98.30 | $99.42 | 183600 |
| 2022-01-12 | 98.36 | $98.00 | 133400 |
| 2022-01-11 | 98.93 | $99.80 | 98500 |
| 2022-01-10 | 99.07 | $97.95 | 149300 |
| 2022-01-07 | 99.87 | $99.00 | 118900 |
| 2022-01-06 | 100.53 | $98.80 | 173200 |
| 2022-01-05 | 101.43 | $98.66 | 118100 |
| 2022-01-04 | 102.58 | $104.61 | 201700 |
| 2022-01-03 | 102.12 | $102.67 | 107100 |
| 2021-12-31 | 102.19 | $103.62 | 137400 |
| 2021-12-30 | 101.99 | $104.45 | 85900 |
| 2021-12-29 | 101.50 | $104.08 | 72100 |
| 2021-12-28 | 101.05 | $105.92 | 97500 |
| 2021-12-27 | 99.95 | $105.90 | 122500 |
| 2021-12-23 | 98.65 | $103.73 | 120300 |
| 2021-12-22 | 97.80 | $100.92 | 198600 |
| 2021-12-21 | 97.71 | $96.42 | 371400 |
| 2021-12-20 | 99.08 | $95.16 | 282400 |
| 2021-12-17 | 101.20 | $99.38 | 324200 |
| 2021-12-16 | 102.50 | $101.74 | 215700 |
| 2021-12-15 | 103.36 | $102.28 | 194400 |
| 2021-12-14 | 104.28 | $103.26 | 243400 |
| 2021-12-13 | 105.10 | $103.98 | 169500 |
| 2021-12-10 | 105.90 | $104.41 | 137800 |
| 2021-12-09 | 106.75 | $105.49 | 112300 |
| 2021-12-08 | 107.45 | $108.20 | 159600 |
| 2021-12-07 | 107.45 | $109.81 | 257600 |
| 2021-12-06 | 106.94 | $107.19 | 98300 |
| 2021-12-03 | 107.16 | $106.09 | 107000 |
| 2021-12-02 | 107.78 | $107.50 | 100800 |
| 2021-12-01 | 108.09 | $103.42 | 226800 |
| 2021-11-30 | 109.74 | $105.77 | 161600 |
| 2021-11-29 | 111.00 | $107.09 | 170700 |
| 2021-11-26 | 112.09 | $106.18 | 90400 |
| 2021-11-24 | 113.66 | $111.39 | 126700 |
| 2021-11-23 | 113.88 | $110.99 | 108300 |
| 2021-11-22 | 114.21 | $111.38 | 175600 |
| 2021-11-19 | 114.43 | $113.49 | 254700 |
| 2021-11-18 | 113.97 | $111.51 | 111100 |
| 2021-11-17 | 113.95 | $111.79 | 92300 |
| 2021-11-16 | 113.77 | $111.83 | 262000 |
| 2021-11-15 | 113.45 | $112.00 | 287300 |
| 2021-11-12 | 112.94 | $109.53 | 179400 |
| 2021-11-11 | 113.00 | $108.84 | 132200 |
| 2021-11-10 | 113.21 | $107.41 | 158600 |
| 2021-11-09 | 113.81 | $109.53 | 254500 |
| 2021-11-08 | 113.77 | $111.44 | 170200 |
| 2021-11-05 | 113.00 | $112.81 | 172700 |
| 2021-11-04 | 111.52 | $112.82 | 150300 |
| 2021-11-03 | 109.60 | $112.13 | 170000 |
| 2021-11-02 | 107.38 | $109.99 | 273100 |
| 2021-11-01 | 105.25 | $107.20 | 199900 |
| 2021-10-29 | 103.45 | $104.51 | 205000 |
| 2021-10-28 | 102.03 | $101.93 | 181100 |
| 2021-10-27 | 101.05 | $99.98 | 216900 |
| 2021-10-26 | 100.39 | $104.18 | 270300 |
| 2021-10-25 | 98.20 | $101.10 | 218400 |
| 2021-10-22 | 96.44 | $99.00 | 131500 |
| 2021-10-21 | 94.91 | $97.51 | 385800 |
| 2021-10-20 | 93.48 | $95.82 | 137300 |
| 2021-10-19 | 92.24 | $94.60 | 154600 |
| 2021-10-18 | 91.08 | $92.71 | 140800 |
| 2021-10-15 | 90.25 | $91.19 | 158100 |
| 2021-10-14 | 89.70 | $90.47 | 109600 |
| 2021-10-13 | 89.25 | $89.15 | 114800 |
| 2021-10-12 | 89.10 | $87.52 | 95200 |
| 2021-10-11 | 89.43 | $89.13 | 80000 |
| 2021-10-08 | 89.30 | $90.31 | 77200 |
| 2021-10-07 | 88.77 | $89.65 | 303900 |
| 2021-10-06 | 88.31 | $90.32 | 175300 |
| 2021-10-05 | 87.54 | $89.32 | 163000 |
| 2021-10-04 | 86.91 | $87.30 | 449900 |
| 2021-10-01 | 86.78 | $85.63 | 134400 |
| 2021-09-30 | 87.17 | $84.82 | 163700 |
| 2021-09-29 | 87.89 | $87.24 | 164200 |
| 2021-09-28 | 88.00 | $88.19 | 207000 |
| 2021-09-27 | 87.83 | $90.01 | 129600 |
| 2021-09-24 | 87.04 | $88.50 | 118100 |
| 2021-09-23 | 86.57 | $88.52 | 250900 |
| 2021-09-22 | 85.99 | $86.97 | 258700 |
| 2021-09-21 | 85.78 | $87.11 | 192700 |
| 2021-09-20 | 85.50 | $85.05 | 235400 |
| 2021-09-17 | 85.83 | $88.26 | 484700 |
| 2021-09-16 | 85.23 | $85.13 | 117700 |
| 2021-09-15 | 85.50 | $85.61 | 156900 |
| 2021-09-14 | 85.71 | $85.68 | 212100 |
| 2021-09-13 | 85.95 | $87.93 | 177300 |
| 2021-09-10 | 85.56 | $87.45 | 358400 |
| 2021-09-09 | 85.25 | $85.26 | 311200 |
| 2021-09-08 | 85.60 | $84.75 | 504300 |
| 2021-09-07 | 86.21 | $87.00 | 138200 |
| 2021-09-03 | 86.27 | $85.63 | 132700 |
| 2021-09-02 | 86.79 | $87.01 | 174000 |
| 2021-09-01 | 87.01 | $85.16 | 168300 |
| 2021-08-31 | 87.89 | $86.07 | 263600 |
| 2021-08-30 | 88.69 | $88.66 | 177600 |
| 2021-08-27 | 88.85 | $90.42 | 111800 |
| 2021-08-26 | 88.50 | $88.50 | 58600 |
| 2021-08-25 | 88.70 | $89.13 | 83800 |
| 2021-08-24 | 88.76 | $89.56 | 66500 |
| 2021-08-23 | 88.71 | $89.05 | 53300 |
| 2021-08-20 | 88.82 | $88.70 | 114200 |
| 2021-08-19 | 89.09 | $88.00 | 166000 |
| 2021-08-18 | 89.64 | $88.70 | 97500 |
| 2021-08-17 | 90.11 | $89.15 | 74000 |
| 2021-08-16 | 90.55 | $90.37 | 88800 |
| 2021-08-13 | 90.70 | $90.64 | 50000 |
| 2021-08-12 | 90.80 | $90.22 | 135900 |
| 2021-08-11 | 91.06 | $91.08 | 135100 |
| 2021-08-10 | 91.12 | $92.30 | 127800 |
| 2021-08-09 | 90.80 | $92.72 | 246100 |
| 2021-08-06 | 90.28 | $92.30 | 258700 |
| 2021-08-05 | 89.79 | $90.00 | 450100 |
| 2021-08-04 | 89.93 | $85.70 | 304800 |
| 2021-08-03 | 91.47 | $87.09 | 304300 |
| 2021-08-02 | 92.92 | $93.06 | 273200 |
| 2021-07-30 | 92.78 | $93.00 | 109300 |
| 2021-07-29 | 92.63 | $92.94 | 152200 |
| 2021-07-28 | 92.45 | $92.25 | 181100 |
| 2021-07-27 | 92.44 | $90.85 | 100600 |
| 2021-07-26 | 92.87 | $93.15 | 107900 |
| 2021-07-23 | 92.66 | $93.25 | 113500 |
| 2021-07-22 | 92.35 | $92.63 | 161400 |
| 2021-07-21 | 92.17 | $92.46 | 114200 |
| 2021-07-20 | 91.99 | $92.08 | 126900 |
| 2021-07-19 | 91.89 | $89.80 | 68400 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
53.47
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.75
Average
50.88
Maximum
78.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.47 | $85.58 | 109250 |
| 2026-07-15 | 53.77 | $85.79 | 658495 |
| 2026-07-14 | 49.42 | $82.42 | 673400 |
| 2026-07-13 | 47.53 | $81.06 | 460021 |
| 2026-07-10 | 47.57 | $81.09 | 725445 |
| 2026-07-09 | 46.94 | $80.61 | 589519 |
| 2026-07-08 | 44.76 | $78.96 | 582900 |
| 2026-07-07 | 46.58 | $80.61 | 810700 |
| 2026-07-06 | 48.68 | $82.46 | 940451 |
| 2026-07-02 | 45.25 | $79.76 | 1.1M |
| 2026-07-01 | 43.80 | $78.66 | 881608 |
| 2026-06-30 | 43.97 | $78.83 | 918349 |
| 2026-06-29 | 38.85 | $75.00 | 1.0M |
| 2026-06-26 | 41.45 | $77.77 | 2.8M |
| 2026-06-25 | 39.29 | $76.22 | 1.0M |
| 2026-06-24 | 35.76 | $73.79 | 1.0M |
| 2026-06-23 | 37.32 | $75.63 | 863100 |
| 2026-06-22 | 40.90 | $79.51 | 983454 |
| 2026-06-18 | 43.68 | $82.22 | 1.3M |
| 2026-06-17 | 42.56 | $81.40 | 1.2M |
| 2026-06-16 | 49.16 | $87.22 | 893708 |
| 2026-06-15 | 41.40 | $81.99 | 933339 |
| 2026-06-12 | 38.16 | $80.10 | 911517 |
| 2026-06-11 | 35.73 | $78.74 | 788318 |
| 2026-06-10 | 34.56 | $78.09 | 948421 |
| 2026-06-09 | 36.41 | $80.00 | 1.4M |
| 2026-06-08 | 36.36 | $79.97 | 900716 |
| 2026-06-05 | 36.81 | $80.46 | 748400 |
| 2026-06-04 | 38.90 | $82.67 | 1.2M |
| 2026-06-03 | 36.03 | $80.83 | 1.8M |
| 2026-06-02 | 39.94 | $84.86 | 772100 |
| 2026-06-01 | 43.91 | $88.40 | 850264 |
| 2026-05-29 | 41.94 | $87.13 | 1.3M |
| 2026-05-28 | 40.41 | $86.15 | 1.8M |
| 2026-05-27 | 45.45 | $90.49 | 1.2M |
| 2026-05-26 | 45.26 | $90.36 | 1.1M |
| 2026-05-22 | 45.20 | $90.32 | 988500 |
| 2026-05-21 | 42.75 | $88.59 | 1.0M |
| 2026-05-20 | 37.39 | $85.11 | 617900 |
| 2026-05-19 | 35.75 | $84.11 | 555103 |
| 2026-05-18 | 38.26 | $86.75 | 633600 |
| 2026-05-15 | 35.67 | $85.16 | 599500 |
| 2026-05-14 | 38.01 | $87.61 | 676400 |
| 2026-05-13 | 36.61 | $86.74 | 587441 |
| 2026-05-12 | 36.95 | $87.12 | 693700 |
| 2026-05-11 | 38.25 | $88.56 | 714239 |
| 2026-05-08 | 38.65 | $89.00 | 766746 |
| 2026-05-07 | 38.60 | $88.96 | 1.1M |
| 2026-05-06 | 38.58 | $88.95 | 1.1M |
| 2026-05-05 | 41.48 | $92.41 | 1.1M |
| 2026-05-04 | 39.88 | $91.12 | 749127 |
| 2026-05-01 | 41.07 | $92.56 | 989000 |
| 2026-04-30 | 40.40 | $91.99 | 1.1M |
| 2026-04-29 | 36.35 | $88.62 | 1.4M |
| 2026-04-28 | 37.89 | $90.75 | 1.5M |
| 2026-04-27 | 36.33 | $89.46 | 2.6M |
| 2026-04-24 | 40.35 | $94.84 | 2.0M |
| 2026-04-23 | 48.17 | $103.16 | 450900 |
| 2026-04-22 | 51.38 | $105.99 | 433736 |
| 2026-04-21 | 51.54 | $106.13 | 397100 |
| 2026-04-20 | 52.33 | $106.83 | 837600 |
| 2026-04-17 | 52.28 | $106.78 | 606100 |
| 2026-04-16 | 49.71 | $104.17 | 724537 |
| 2026-04-15 | 50.65 | $105.12 | 576130 |
| 2026-04-14 | 47.07 | $101.56 | 822000 |
| 2026-04-13 | 44.39 | $99.07 | 1.6M |
| 2026-04-10 | 36.00 | $92.28 | 513743 |
| 2026-04-09 | 38.01 | $94.79 | 630200 |
| 2026-04-08 | 39.98 | $97.11 | 694143 |
| 2026-04-07 | 39.28 | $96.57 | 600427 |
| 2026-04-06 | 37.75 | $95.36 | 618825 |
| 2026-04-02 | 36.28 | $94.19 | 775832 |
| 2026-04-01 | 38.36 | $97.01 | 433760 |
| 2026-03-31 | 40.22 | $99.40 | 458100 |
| 2026-03-30 | 38.43 | $97.89 | 570700 |
| 2026-03-27 | 34.58 | $94.77 | 398600 |
| 2026-03-26 | 36.50 | $97.53 | 685142 |
| 2026-03-25 | 38.97 | $100.86 | 837400 |
| 2026-03-24 | 37.38 | $99.55 | 770200 |
| 2026-03-23 | 39.21 | $102.01 | 889728 |
| 2026-03-20 | 36.31 | $99.59 | 808207 |
| 2026-03-19 | 37.29 | $101.00 | 727600 |
| 2026-03-18 | 38.47 | $102.68 | 799063 |
| 2026-03-17 | 36.04 | $100.56 | 489519 |
| 2026-03-16 | 31.95 | $97.16 | 528700 |
| 2026-03-13 | 31.57 | $96.85 | 809900 |
| 2026-03-12 | 28.37 | $94.23 | 2.0M |
| 2026-03-11 | 30.42 | $98.19 | 1.2M |
| 2026-03-10 | 34.13 | $104.48 | 413012 |
| 2026-03-09 | 34.83 | $105.57 | 764268 |
| 2026-03-06 | 35.46 | $106.57 | 849400 |
| 2026-03-05 | 37.71 | $110.02 | 1.1M |
| 2026-03-04 | 34.72 | $107.40 | 534070 |
| 2026-03-03 | 34.69 | $107.37 | 1.2M |
| 2026-03-02 | 34.10 | $106.83 | 843300 |
| 2026-02-27 | 32.07 | $104.94 | 1.0M |
| 2026-02-26 | 33.72 | $108.11 | 950647 |
| 2026-02-25 | 31.74 | $106.23 | 1.4M |
| 2026-02-24 | 26.76 | $101.75 | 1.3M |
| 2026-02-23 | 26.05 | $101.13 | 1.3M |
| 2026-02-20 | 28.54 | $107.02 | 1.6M |
| 2026-02-19 | 31.45 | $113.00 | 1.4M |
| 2026-02-18 | 37.64 | $123.19 | 494331 |
| 2026-02-17 | 33.72 | $119.97 | 409531 |
| 2026-02-13 | 35.56 | $122.76 | 448200 |
| 2026-02-12 | 35.77 | $123.08 | 473200 |
| 2026-02-11 | 39.02 | $127.77 | 406500 |
| 2026-02-10 | 43.18 | $133.00 | 435100 |
| 2026-02-09 | 44.09 | $134.07 | 321154 |
| 2026-02-06 | 41.51 | $131.72 | 606500 |
| 2026-02-05 | 41.51 | $131.72 | 716600 |
| 2026-02-04 | 49.70 | $141.03 | 720829 |
| 2026-02-03 | 44.15 | $136.09 | 1.6M |
| 2026-02-02 | 49.74 | $141.38 | 518600 |
| 2026-01-30 | 49.58 | $141.24 | 506500 |
| 2026-01-29 | 50.88 | $142.42 | 474443 |
| 2026-01-28 | 58.58 | $148.64 | 266600 |
| 2026-01-27 | 57.32 | $147.36 | 304700 |
| 2026-01-26 | 58.39 | $148.17 | 427801 |
| 2026-01-23 | 60.07 | $149.45 | 378622 |
| 2026-01-22 | 63.68 | $152.10 | 354714 |
| 2026-01-21 | 64.83 | $152.92 | 469600 |
| 2026-01-20 | 61.97 | $149.32 | 610000 |
| 2026-01-16 | 66.95 | $152.79 | 562500 |
| 2026-01-15 | 68.53 | $153.84 | 396500 |
| 2026-01-14 | 64.23 | $148.21 | 422330 |
| 2026-01-13 | 62.31 | $146.01 | 388431 |
| 2026-01-12 | 70.34 | $150.95 | 534600 |
| 2026-01-09 | 68.21 | $148.25 | 420400 |
| 2026-01-08 | 66.92 | $146.70 | 409900 |
| 2026-01-07 | 65.45 | $145.00 | 421200 |
| 2026-01-06 | 68.56 | $146.83 | 705415 |
| 2026-01-05 | 66.82 | $144.70 | 940300 |
| 2026-01-02 | 58.61 | $136.66 | 354948 |
| 2025-12-31 | 55.55 | $134.31 | 309233 |
| 2025-12-30 | 58.19 | $135.83 | 388320 |
| 2025-12-29 | 60.94 | $137.35 | 375509 |
| 2025-12-26 | 63.03 | $138.47 | 426900 |
| 2025-12-24 | 63.34 | $138.64 | 231800 |
| 2025-12-23 | 63.14 | $138.45 | 372619 |
| 2025-12-22 | 63.21 | $138.49 | 545600 |
| 2025-12-19 | 59.03 | $134.43 | 1.5M |
| 2025-12-18 | 58.23 | $133.71 | 558500 |
| 2025-12-17 | 56.00 | $131.75 | 686409 |
| 2025-12-16 | 56.15 | $131.85 | 515800 |
| 2025-12-15 | 52.58 | $128.79 | 427004 |
| 2025-12-12 | 54.51 | $130.19 | 485843 |
| 2025-12-11 | 59.08 | $133.30 | 452300 |
| 2025-12-10 | 57.70 | $132.03 | 694049 |
| 2025-12-09 | 53.85 | $128.71 | 496200 |
| 2025-12-08 | 51.64 | $126.95 | 585933 |
| 2025-12-05 | 49.34 | $125.20 | 731313 |
| 2025-12-04 | 46.70 | $123.28 | 670037 |
| 2025-12-03 | 46.37 | $123.04 | 390500 |
| 2025-12-02 | 43.75 | $121.15 | 401500 |
| 2025-12-01 | 44.40 | $121.75 | 457726 |
| 2025-11-28 | 46.83 | $123.94 | 226700 |
| 2025-11-26 | 44.83 | $122.41 | 368433 |
| 2025-11-25 | 45.52 | $123.06 | 632410 |
| 2025-11-24 | 41.84 | $120.26 | 420745 |
| 2025-11-21 | 43.69 | $122.11 | 764300 |
| 2025-11-20 | 42.06 | $120.87 | 485983 |
| 2025-11-19 | 46.61 | $125.27 | 562326 |
| 2025-11-18 | 46.56 | $125.23 | 696200 |
| 2025-11-17 | 48.32 | $126.87 | 522100 |
| 2025-11-14 | 53.45 | $131.25 | 371500 |
| 2025-11-13 | 53.34 | $131.15 | 582348 |
| 2025-11-12 | 57.57 | $134.50 | 571107 |
| 2025-11-11 | 55.36 | $132.30 | 516849 |
| 2025-11-10 | 53.32 | $130.35 | 527756 |
| 2025-11-07 | 54.15 | $131.04 | 733100 |
| 2025-11-06 | 50.77 | $127.85 | 899306 |
| 2025-11-05 | 46.20 | $123.98 | 719300 |
| 2025-11-04 | 44.02 | $122.27 | 927500 |
| 2025-11-03 | 32.94 | $114.93 | 645127 |
| 2025-10-31 | 31.23 | $113.96 | 403037 |
| 2025-10-30 | 31.33 | $114.10 | 496800 |
| 2025-10-29 | 32.34 | $115.41 | 341219 |
| 2025-10-28 | 34.33 | $117.89 | 537927 |
| 2025-10-27 | 36.09 | $119.96 | 271000 |
| 2025-10-24 | 34.27 | $118.78 | 187400 |
| 2025-10-23 | 34.38 | $118.92 | 342600 |
| 2025-10-22 | 34.89 | $119.59 | 270303 |
| 2025-10-21 | 35.93 | $120.97 | 374200 |
| 2025-10-20 | 34.36 | $119.81 | 355224 |
| 2025-10-17 | 31.94 | $118.04 | 303500 |
| 2025-10-16 | 31.36 | $117.61 | 715933 |
| 2025-10-15 | 32.97 | $120.19 | 519000 |
| 2025-10-14 | 36.22 | $124.92 | 882166 |
| 2025-10-13 | 33.48 | $122.84 | 751100 |
| 2025-10-10 | 26.92 | $118.26 | 1.2M |
| 2025-10-09 | 27.25 | $118.85 | 634645 |
| 2025-10-08 | 27.77 | $119.80 | 480900 |
| 2025-10-07 | 29.33 | $122.60 | 386500 |
| 2025-10-06 | 30.80 | $125.09 | 679600 |
| 2025-10-03 | 32.35 | $127.60 | 866740 |
| 2025-10-02 | 30.97 | $126.55 | 593316 |
| 2025-10-01 | 32.31 | $128.80 | 554201 |
| 2025-09-30 | 36.28 | $134.79 | 320300 |
| 2025-09-29 | 39.52 | $139.00 | 300434 |
| 2025-09-26 | 41.09 | $140.90 | 213800 |
| 2025-09-25 | 39.60 | $139.66 | 442200 |
| 2025-09-24 | 42.15 | $142.78 | 547400 |
| 2025-09-23 | 49.00 | $149.90 | 452900 |
| 2025-09-22 | 48.15 | $149.15 | 368000 |
| 2025-09-19 | 49.40 | $150.36 | 1.1M |
| 2025-09-18 | 50.05 | $150.99 | 316200 |
| 2025-09-17 | 44.78 | $146.13 | 236300 |
| 2025-09-16 | 46.16 | $147.58 | 276800 |
| 2025-09-15 | 44.99 | $146.53 | 295300 |
| 2025-09-12 | 47.08 | $148.79 | 299411 |
| 2025-09-11 | 52.17 | $153.80 | 316724 |
| 2025-09-10 | 47.25 | $149.25 | 314914 |
| 2025-09-09 | 45.72 | $147.94 | 332340 |
| 2025-09-08 | 46.42 | $148.66 | 461837 |
| 2025-09-05 | 43.52 | $146.12 | 318368 |
| 2025-09-04 | 44.34 | $147.04 | 452200 |
| 2025-09-03 | 40.54 | $143.78 | 757300 |
| 2025-09-02 | 46.97 | $150.65 | 238217 |
| 2025-08-29 | 51.10 | $154.34 | 299723 |
| 2025-08-28 | 51.71 | $154.86 | 235619 |
| 2025-08-27 | 51.35 | $154.52 | 281838 |
| 2025-08-26 | 51.17 | $154.34 | 447523 |
| 2025-08-25 | 51.13 | $154.30 | 407400 |
| 2025-08-22 | 53.61 | $156.75 | 268000 |
| 2025-08-21 | 46.70 | $149.86 | 245100 |
| 2025-08-20 | 47.24 | $150.42 | 333800 |
| 2025-08-19 | 47.71 | $150.92 | 696500 |
| 2025-08-18 | 52.14 | $155.40 | 221700 |
| 2025-08-15 | 52.20 | $155.46 | 403400 |
| 2025-08-14 | 55.28 | $158.44 | 378100 |
| 2025-08-13 | 57.95 | $160.88 | 277300 |
| 2025-08-12 | 56.13 | $158.67 | 234600 |
| 2025-08-11 | 50.50 | $152.55 | 311800 |
| 2025-08-08 | 52.58 | $154.54 | 276600 |
| 2025-08-07 | 51.29 | $153.19 | 314800 |
| 2025-08-06 | 54.85 | $156.57 | 570500 |
| 2025-08-05 | 55.07 | $156.77 | 618200 |
| 2025-08-04 | 49.55 | $150.90 | 503300 |
| 2025-08-01 | 46.22 | $147.79 | 538800 |
| 2025-07-31 | 50.84 | $152.30 | 337400 |
| 2025-07-30 | 54.51 | $155.50 | 349000 |
| 2025-07-29 | 54.11 | $155.09 | 309600 |
| 2025-07-28 | 54.88 | $155.78 | 354900 |
| 2025-07-25 | 56.08 | $156.86 | 238200 |
| 2025-07-24 | 55.84 | $156.57 | 274100 |
| 2025-07-23 | 54.97 | $155.52 | 263000 |
| 2025-07-22 | 53.94 | $154.27 | 448400 |
| 2025-07-21 | 51.95 | $151.87 | 324100 |
| 2025-07-18 | 54.54 | $154.64 | 432400 |
| 2025-07-17 | 59.03 | $159.10 | 733200 |
| 2025-07-16 | 53.15 | $151.95 | 354000 |
| 2025-07-15 | 46.84 | $145.72 | 509800 |
| 2025-07-14 | 51.72 | $150.31 | 368500 |
| 2025-07-11 | 52.94 | $151.38 | 458300 |
| 2025-07-10 | 55.08 | $153.23 | 457200 |
| 2025-07-09 | 50.86 | $149.09 | 263400 |
| 2025-07-08 | 48.72 | $147.15 | 495000 |
| 2025-07-07 | 47.54 | $146.10 | 489600 |
| 2025-07-03 | 48.46 | $147.02 | 201100 |
| 2025-07-02 | 46.45 | $145.15 | 463400 |
| 2025-07-01 | 46.07 | $144.79 | 543800 |
| 2025-06-30 | 43.19 | $142.12 | 665800 |
| 2025-06-27 | 44.91 | $144.14 | 6.4M |
| 2025-06-26 | 44.99 | $144.24 | 625700 |
| 2025-06-25 | 43.25 | $142.52 | 489200 |
| 2025-06-24 | 43.36 | $142.67 | 524500 |
| 2025-06-23 | 39.50 | $138.84 | 672500 |
| 2025-06-20 | 37.21 | $136.69 | 781000 |
| 2025-06-18 | 37.39 | $136.98 | 506600 |
| 2025-06-17 | 36.31 | $135.91 | 905200 |
| 2025-06-16 | 37.24 | $137.53 | 1.4M |
| 2025-06-13 | 38.05 | $138.95 | 791500 |
| 2025-06-12 | 42.74 | $146.49 | 855200 |
| 2025-06-11 | 43.31 | $147.34 | 797800 |
| 2025-06-10 | 46.31 | $151.67 | 543400 |
| 2025-06-09 | 46.36 | $151.73 | 635300 |
| 2025-06-06 | 45.64 | $150.82 | 609300 |
| 2025-06-05 | 45.50 | $150.63 | 566700 |
| 2025-06-04 | 44.35 | $149.08 | 475000 |
| 2025-06-03 | 44.60 | $149.51 | 505300 |
| 2025-06-02 | 44.22 | $148.96 | 770100 |
| 2025-05-30 | 44.24 | $149.00 | 1.5M |
| 2025-05-29 | 48.04 | $156.08 | 1.7M |
| 2025-05-28 | 61.86 | $175.49 | 1.6M |
| 2025-05-27 | 60.25 | $172.60 | 557100 |
| 2025-05-23 | 55.82 | $165.41 | 401600 |
| 2025-05-22 | 54.78 | $163.86 | 453900 |
| 2025-05-21 | 53.35 | $161.72 | 411000 |
| 2025-05-20 | 60.08 | $169.70 | 524400 |
| 2025-05-19 | 62.74 | $172.52 | 335300 |
| 2025-05-16 | 62.94 | $172.74 | 387000 |
| 2025-05-15 | 61.51 | $170.11 | 448400 |
| 2025-05-14 | 65.85 | $174.82 | 367300 |
| 2025-05-13 | 65.47 | $174.04 | 367400 |
| 2025-05-12 | 64.94 | $172.95 | 424300 |
| 2025-05-09 | 59.45 | $162.68 | 311200 |
| 2025-05-08 | 59.47 | $162.70 | 337600 |
| 2025-05-07 | 57.05 | $158.62 | 309100 |
| 2025-05-06 | 56.50 | $157.71 | 286200 |
| 2025-05-05 | 58.58 | $160.37 | 308300 |
| 2025-05-02 | 58.75 | $160.59 | 394400 |
| 2025-05-01 | 56.01 | $155.62 | 334200 |
| 2025-04-30 | 55.37 | $154.49 | 416800 |
| 2025-04-29 | 55.39 | $154.51 | 401500 |
| 2025-04-28 | 53.26 | $150.59 | 397100 |
| 2025-04-25 | 52.01 | $148.34 | 367200 |
| 2025-04-24 | 51.83 | $148.01 | 437300 |
| 2025-04-23 | 49.71 | $144.10 | 569900 |
| 2025-04-22 | 45.39 | $136.68 | 383000 |
| 2025-04-21 | 42.01 | $131.40 | 403600 |
| 2025-04-17 | 45.19 | $137.73 | 816900 |
| 2025-04-16 | 43.47 | $135.05 | 923100 |
| 2025-04-15 | 46.75 | $141.35 | 337500 |
| 2025-04-14 | 46.46 | $140.87 | 574200 |
| 2025-04-11 | 44.24 | $137.21 | 549800 |
| 2025-04-10 | 44.65 | $138.07 | 558900 |
| 2025-04-09 | 49.22 | $147.08 | 1.3M |
| 2025-04-08 | 34.88 | $126.65 | 792500 |
| 2025-04-07 | 38.67 | $134.12 | 1.2M |
| 2025-04-04 | 39.51 | $135.66 | 1.1M |
| 2025-04-03 | 42.50 | $140.89 | 657000 |
| 2025-04-02 | 53.13 | $155.48 | 427300 |
| 2025-04-01 | 50.24 | $151.92 | 413600 |
| 2025-03-31 | 47.44 | $148.67 | 399800 |
| 2025-03-28 | 46.02 | $147.08 | 381800 |
| 2025-03-27 | 48.96 | $150.81 | 357300 |
| 2025-03-26 | 51.65 | $154.02 | 308400 |
| 2025-03-25 | 54.86 | $157.61 | 371300 |
| 2025-03-24 | 53.55 | $155.89 | 458500 |
| 2025-03-21 | 49.27 | $150.64 | 1.2M |
| 2025-03-20 | 48.02 | $149.20 | 469100 |
| 2025-03-19 | 49.11 | $150.57 | 397300 |
| 2025-03-18 | 43.96 | $144.74 | 312900 |
| 2025-03-17 | 44.26 | $145.15 | 499000 |
| 2025-03-14 | 41.89 | $142.56 | 585200 |
| 2025-03-13 | 38.47 | $139.01 | 744700 |
| 2025-03-12 | 40.02 | $141.47 | 764000 |
| 2025-03-11 | 38.67 | $140.05 | 614200 |
| 2025-03-10 | 36.58 | $137.87 | 587400 |
| 2025-03-07 | 41.55 | $145.94 | 718100 |
| 2025-03-06 | 42.68 | $147.59 | 509100 |
| 2025-03-05 | 46.64 | $153.03 | 466500 |
| 2025-03-04 | 40.80 | $146.94 | 454600 |
| 2025-03-03 | 45.15 | $152.59 | 479300 |
| 2025-02-28 | 48.39 | $156.32 | 621500 |
| 2025-02-27 | 43.57 | $151.65 | 430600 |
| 2025-02-26 | 45.41 | $153.78 | 500700 |
| 2025-02-25 | 45.58 | $153.98 | 449800 |
| 2025-02-24 | 44.75 | $153.14 | 775100 |
| 2025-02-21 | 43.10 | $151.46 | 641600 |
| 2025-02-20 | 47.78 | $157.26 | 844000 |
| 2025-02-19 | 50.20 | $159.96 | 517900 |
| 2025-02-18 | 49.80 | $159.52 | 445000 |
| 2025-02-14 | 46.79 | $156.19 | 413100 |
| 2025-02-13 | 42.49 | $151.83 | 463200 |
| 2025-02-12 | 44.07 | $153.87 | 656600 |
| 2025-02-11 | 46.26 | $156.59 | 2.0M |
| 2025-02-10 | 55.69 | $166.39 | 350600 |
| 2025-02-07 | 56.58 | $167.19 | 445100 |
| 2025-02-06 | 56.28 | $166.83 | 500600 |
| 2025-02-05 | 59.95 | $170.18 | 727100 |
| 2025-02-04 | 52.20 | $161.40 | 890500 |
| 2025-02-03 | 48.53 | $158.00 | 536100 |
| 2025-01-31 | 49.79 | $159.18 | 294800 |
| 2025-01-30 | 50.08 | $159.46 | 212800 |
| 2025-01-29 | 47.92 | $157.38 | 327000 |
| 2025-01-28 | 50.12 | $159.60 | 386900 |
| 2025-01-27 | 49.15 | $158.63 | 448600 |
| 2025-01-24 | 51.46 | $160.99 | 302400 |
| 2025-01-23 | 50.40 | $159.86 | 357000 |
| 2025-01-22 | 50.66 | $160.14 | 552400 |
| 2025-01-21 | 47.91 | $157.13 | 428600 |
| 2025-01-17 | 40.75 | $150.26 | 457900 |
| 2025-01-16 | 39.99 | $149.59 | 353300 |
| 2025-01-15 | 33.97 | $144.61 | 272200 |
| 2025-01-14 | 29.28 | $141.14 | 564800 |
| 2025-01-13 | 24.75 | $138.05 | 475400 |
| 2025-01-10 | 25.62 | $139.76 | 300900 |
| 2025-01-08 | 30.42 | $147.93 | 338500 |
| 2025-01-07 | 29.39 | $147.26 | 429000 |
| 2025-01-06 | 28.61 | $146.74 | 402700 |
| 2025-01-03 | 30.81 | $150.27 | 349200 |
| 2025-01-02 | 29.17 | $149.15 | 332500 |
| 2024-12-31 | 27.56 | $148.05 | 268400 |
| 2024-12-30 | 27.18 | $147.78 | 290500 |
| 2024-12-27 | 29.24 | $151.55 | 301600 |
| 2024-12-26 | 30.67 | $154.00 | 344500 |
| 2024-12-24 | 25.85 | $150.58 | 238100 |
| 2024-12-23 | 25.12 | $150.07 | 529900 |
| 2024-12-20 | 25.40 | $150.68 | 1.7M |
| 2024-12-19 | 25.73 | $151.40 | 773100 |
| 2024-12-18 | 26.23 | $152.51 | 802400 |
| 2024-12-17 | 32.01 | $163.41 | 708300 |
| 2024-12-16 | 34.76 | $167.52 | 1.1M |
| 2024-12-13 | 35.98 | $169.24 | 510000 |
| 2024-12-12 | 37.44 | $171.23 | 934600 |
| 2024-12-11 | 39.54 | $173.99 | 475700 |
| 2024-12-10 | 39.97 | $174.55 | 545700 |
| 2024-12-09 | 41.71 | $176.80 | 481000 |
| 2024-12-06 | 45.65 | $181.48 | 433800 |
| 2024-12-05 | 49.42 | $185.47 | 416700 |
| 2024-12-04 | 55.09 | $190.70 | 235800 |
| 2024-12-03 | 56.57 | $191.96 | 254900 |
| 2024-12-02 | 56.54 | $191.92 | 241500 |
| 2024-11-29 | 57.07 | $192.40 | 184900 |
| 2024-11-27 | 56.76 | $192.02 | 406300 |
| 2024-11-26 | 65.25 | $199.36 | 204500 |
| 2024-11-25 | 68.17 | $201.57 | 265000 |
| 2024-11-22 | 66.89 | $199.55 | 264900 |
| 2024-11-21 | 65.99 | $198.17 | 211900 |
| 2024-11-20 | 63.50 | $194.48 | 157900 |
| 2024-11-19 | 63.45 | $194.41 | 265800 |
| 2024-11-18 | 61.31 | $191.33 | 227600 |
| 2024-11-15 | 61.92 | $191.88 | 249700 |
| 2024-11-14 | 63.35 | $193.18 | 300300 |
| 2024-11-13 | 61.54 | $190.39 | 361500 |
| 2024-11-12 | 69.11 | $196.90 | 359600 |
| 2024-11-11 | 75.49 | $201.62 | 285200 |
| 2024-11-08 | 71.73 | $194.47 | 450900 |
| 2024-11-07 | 68.49 | $189.42 | 461200 |
| 2024-11-06 | 73.59 | $192.63 | 1.0M |
| 2024-11-05 | 63.67 | $180.24 | 451000 |
| 2024-11-04 | 61.92 | $178.65 | 341100 |
| 2024-11-01 | 64.22 | $179.90 | 340900 |
| 2024-10-31 | 63.96 | $179.64 | 255400 |
| 2024-10-30 | 68.76 | $182.22 | 291500 |
| 2024-10-29 | 69.92 | $182.82 | 330100 |
| 2024-10-28 | 69.75 | $182.61 | 475700 |
| 2024-10-25 | 65.57 | $177.85 | 193600 |
| 2024-10-24 | 65.71 | $177.93 | 239000 |
| 2024-10-23 | 63.52 | $175.64 | 252100 |
| 2024-10-22 | 67.35 | $177.78 | 249000 |
| 2024-10-21 | 69.87 | $179.13 | 217600 |
| 2024-10-18 | 73.32 | $180.92 | 232500 |
| 2024-10-17 | 73.48 | $181.00 | 295700 |
| 2024-10-16 | 71.53 | $178.27 | 207000 |
| 2024-10-15 | 69.89 | $176.13 | 236300 |
| 2024-10-14 | 71.78 | $177.16 | 211900 |
| 2024-10-11 | 69.97 | $174.74 | 340900 |
| 2024-10-10 | 68.24 | $172.58 | 401600 |
| 2024-10-09 | 72.98 | $175.14 | 449700 |
| 2024-10-08 | 71.41 | $173.01 | 292200 |
| 2024-10-07 | 70.65 | $172.02 | 349600 |
| 2024-10-04 | 73.59 | $173.60 | 245100 |
| 2024-10-03 | 71.63 | $170.83 | 249900 |
| 2024-10-02 | 69.78 | $168.43 | 175800 |
| 2024-10-01 | 69.44 | $168.00 | 337800 |
| 2024-09-30 | 70.11 | $168.39 | 289400 |
| 2024-09-27 | 68.84 | $166.67 | 250100 |
| 2024-09-26 | 69.71 | $167.20 | 274200 |
| 2024-09-25 | 68.66 | $165.72 | 338500 |
| 2024-09-24 | 70.48 | $166.88 | 573500 |
| 2024-09-23 | 69.07 | $164.78 | 510000 |
| 2024-09-20 | 68.01 | $163.25 | 5.9M |
| 2024-09-19 | 66.59 | $161.25 | 708100 |
| 2024-09-18 | 64.62 | $158.62 | 986500 |
| 2024-09-17 | 63.66 | $157.37 | 506000 |
| 2024-09-16 | 60.25 | $153.23 | 515600 |
| 2024-09-13 | 59.94 | $152.87 | 378500 |
| 2024-09-12 | 57.42 | $150.00 | 383500 |
| 2024-09-11 | 55.25 | $147.67 | 408500 |
| 2024-09-10 | 56.30 | $148.57 | 547800 |
| 2024-09-09 | 60.33 | $151.89 | 1.2M |
| 2024-09-06 | 54.61 | $145.74 | 228800 |
| 2024-09-05 | 57.89 | $148.28 | 191900 |
| 2024-09-04 | 59.04 | $149.15 | 259300 |
| 2024-09-03 | 58.49 | $148.54 | 228400 |
| 2024-08-30 | 64.27 | $152.84 | 232100 |
| 2024-08-29 | 61.97 | $150.08 | 178200 |
| 2024-08-28 | 61.86 | $149.94 | 202000 |
| 2024-08-27 | 67.02 | $153.60 | 230900 |
| 2024-08-26 | 66.52 | $152.91 | 208700 |
| 2024-08-23 | 65.46 | $151.45 | 228900 |
| 2024-08-22 | 62.22 | $147.25 | 179100 |
| 2024-08-21 | 60.43 | $145.13 | 149900 |
| 2024-08-20 | 58.38 | $142.80 | 140800 |
| 2024-08-19 | 61.43 | $145.15 | 173100 |
| 2024-08-16 | 59.68 | $143.09 | 187700 |
| 2024-08-15 | 58.76 | $142.03 | 164700 |
| 2024-08-14 | 56.82 | $139.82 | 269300 |
| 2024-08-13 | 56.22 | $139.15 | 265600 |
| 2024-08-12 | 53.36 | $136.01 | 226500 |
| 2024-08-09 | 54.51 | $137.08 | 293600 |
| 2024-08-08 | 54.22 | $136.75 | 303400 |
| 2024-08-07 | 49.49 | $131.64 | 274300 |
| 2024-08-06 | 51.09 | $133.27 | 510000 |
| 2024-08-05 | 43.57 | $126.20 | 422800 |
| 2024-08-02 | 50.78 | $133.07 | 437100 |
| 2024-08-01 | 60.63 | $140.17 | 340400 |
| 2024-07-31 | 68.05 | $144.37 | 359400 |
| 2024-07-30 | 67.17 | $143.40 | 222700 |
| 2024-07-29 | 66.47 | $142.63 | 199000 |
| 2024-07-26 | 69.15 | $144.11 | 295300 |
| 2024-07-25 | 67.24 | $141.85 | 331400 |
| 2024-07-24 | 64.79 | $139.19 | 259700 |
| 2024-07-23 | 69.80 | $141.88 | 301400 |
| 2024-07-22 | 72.19 | $143.09 | 338800 |
| 2024-07-19 | 69.57 | $139.89 | 261200 |
| 2024-07-18 | 71.82 | $141.01 | 429500 |
| 2024-07-17 | 74.09 | $142.13 | 381000 |
| 2024-07-16 | 73.70 | $141.58 | 495200 |
| 2024-07-15 | 70.37 | $137.24 | 394600 |
| 2024-07-12 | 70.67 | $137.39 | 256100 |
| 2024-07-11 | 68.48 | $134.76 | 471300 |
| 2024-07-10 | 62.83 | $129.12 | 230200 |
| 2024-07-09 | 58.97 | $126.00 | 258900 |
| 2024-07-08 | 58.97 | $126.00 | 233200 |
| 2024-07-05 | 60.83 | $127.02 | 252800 |
| 2024-07-03 | 59.79 | $126.14 | 130600 |
| 2024-07-02 | 61.78 | $127.26 | 224000 |
| 2024-07-01 | 56.72 | $123.12 | 244900 |
| 2024-06-28 | 57.52 | $123.58 | 1.5M |
| 2024-06-27 | 54.50 | $121.31 | 337900 |
| 2024-06-26 | 49.08 | $117.73 | 295000 |
| 2024-06-25 | 49.45 | $117.97 | 206100 |
| 2024-06-24 | 47.69 | $116.86 | 191700 |
| 2024-06-21 | 48.67 | $117.53 | 407000 |
| 2024-06-20 | 49.13 | $117.86 | 247900 |
| 2024-06-18 | 47.13 | $116.49 | 293100 |
| 2024-06-17 | 45.69 | $115.52 | 186900 |
| 2024-06-14 | 46.56 | $116.22 | 240700 |
| 2024-06-13 | 49.09 | $118.22 | 223500 |
| 2024-06-12 | 55.92 | $122.94 | 163300 |
| 2024-06-11 | 54.38 | $121.73 | 141000 |
| 2024-06-10 | 52.87 | $120.57 | 197700 |
| 2024-06-07 | 50.18 | $118.57 | 270000 |
| 2024-06-06 | 53.72 | $121.00 | 164400 |
| 2024-06-05 | 57.53 | $123.40 | 152800 |
| 2024-06-04 | 54.18 | $120.79 | 166700 |
| 2024-06-03 | 58.63 | $123.43 | 195300 |
| 2024-05-31 | 62.44 | $125.49 | 532500 |
| 2024-05-30 | 60.68 | $124.00 | 268700 |
| 2024-05-29 | 60.65 | $123.97 | 337100 |
| 2024-05-28 | 73.13 | $130.00 | 440900 |
| 2024-05-24 | 70.18 | $126.95 | 486900 |
| 2024-05-23 | 67.11 | $124.22 | 444500 |
| 2024-05-22 | 59.92 | $119.21 | 308000 |
| 2024-05-21 | 60.37 | $119.39 | 147000 |
| 2024-05-20 | 58.87 | $118.47 | 271900 |
| 2024-05-17 | 53.66 | $115.60 | 253500 |
| 2024-05-16 | 58.97 | $117.75 | 168500 |
| 2024-05-15 | 59.60 | $117.99 | 772300 |
| 2024-05-14 | 54.82 | $115.47 | 222800 |
| 2024-05-13 | 53.30 | $114.74 | 139900 |
| 2024-05-10 | 53.91 | $115.00 | 414000 |
| 2024-05-09 | 55.89 | $115.84 | 184600 |
| 2024-05-08 | 57.46 | $116.50 | 114200 |
| 2024-05-07 | 59.94 | $117.52 | 111600 |
| 2024-05-06 | 60.64 | $117.81 | 97800 |
| 2024-05-03 | 57.10 | $115.67 | 216400 |
| 2024-05-02 | 56.51 | $115.33 | 145100 |
| 2024-05-01 | 51.28 | $112.54 | 193300 |
| 2024-04-30 | 49.59 | $111.72 | 143100 |
| 2024-04-29 | 55.14 | $114.22 | 127700 |
| 2024-04-26 | 55.87 | $114.53 | 160600 |
| 2024-04-25 | 53.69 | $113.38 | 180100 |
| 2024-04-24 | 53.62 | $113.34 | 148400 |
| 2024-04-23 | 53.93 | $113.49 | 168700 |
| 2024-04-22 | 50.22 | $111.48 | 205000 |
| 2024-04-19 | 47.42 | $110.08 | 241500 |
| 2024-04-18 | 46.54 | $109.65 | 231100 |
| 2024-04-17 | 47.58 | $110.24 | 175400 |
| 2024-04-16 | 47.71 | $110.32 | 152500 |
| 2024-04-15 | 47.48 | $110.19 | 134000 |
| 2024-04-12 | 48.01 | $110.53 | 157600 |
| 2024-04-11 | 54.28 | $114.22 | 271900 |
| 2024-04-10 | 56.07 | $115.17 | 249800 |
| 2024-04-09 | 58.68 | $116.52 | 177900 |
| 2024-04-08 | 58.56 | $116.43 | 288300 |
| 2024-04-05 | 53.21 | $112.77 | 181000 |
| 2024-04-04 | 50.15 | $110.94 | 264100 |
| 2024-04-03 | 54.32 | $113.20 | 378300 |
| 2024-04-02 | 49.74 | $110.59 | 197000 |
| 2024-04-01 | 51.04 | $111.29 | 213000 |
| 2024-03-28 | 53.86 | $112.76 | 346300 |
| 2024-03-27 | 50.52 | $110.87 | 209600 |
| 2024-03-26 | 49.01 | $110.05 | 312400 |
| 2024-03-25 | 43.30 | $107.22 | 151600 |
| 2024-03-22 | 44.30 | $107.82 | 124600 |
| 2024-03-21 | 46.24 | $108.97 | 266300 |
| 2024-03-20 | 44.20 | $107.96 | 201400 |
| 2024-03-19 | 39.84 | $105.93 | 142500 |
| 2024-03-18 | 39.49 | $105.77 | 144800 |
| 2024-03-15 | 39.99 | $106.13 | 336000 |
| 2024-03-14 | 40.22 | $106.30 | 319800 |
| 2024-03-13 | 42.25 | $107.80 | 201700 |
| 2024-03-12 | 42.83 | $108.22 | 197800 |
| 2024-03-11 | 42.99 | $108.34 | 243100 |
| 2024-03-08 | 42.57 | $108.09 | 319900 |
| 2024-03-07 | 43.40 | $108.77 | 567900 |
| 2024-03-06 | 40.58 | $107.03 | 583100 |
| 2024-03-05 | 41.46 | $107.81 | 1.5M |
| 2024-03-04 | 47.61 | $112.70 | 316000 |
| 2024-03-01 | 50.58 | $114.74 | 184600 |
| 2024-02-29 | 50.74 | $114.85 | 454600 |
| 2024-02-28 | 50.18 | $114.44 | 242200 |
| 2024-02-27 | 53.77 | $116.95 | 441300 |
| 2024-02-26 | 53.48 | $116.72 | 260900 |
| 2024-02-23 | 56.92 | $119.05 | 143100 |
| 2024-02-22 | 57.50 | $119.44 | 178600 |
| 2024-02-21 | 54.62 | $116.91 | 210400 |
| 2024-02-20 | 55.61 | $117.61 | 220300 |
| 2024-02-16 | 58.24 | $119.44 | 249100 |
| 2024-02-15 | 57.02 | $118.28 | 304800 |
| 2024-02-14 | 54.82 | $116.26 | 275200 |
| 2024-02-13 | 48.12 | $110.87 | 302500 |
| 2024-02-12 | 56.64 | $116.62 | 258500 |
| 2024-02-09 | 55.68 | $115.88 | 339000 |
| 2024-02-08 | 52.00 | $113.18 | 278800 |
| 2024-02-07 | 53.47 | $114.12 | 291000 |
| 2024-02-06 | 50.90 | $112.29 | 546900 |
| 2024-02-05 | 63.11 | $119.05 | 172900 |
| 2024-02-02 | 64.66 | $119.76 | 176500 |
| 2024-02-01 | 63.14 | $118.50 | 131000 |
| 2024-01-31 | 59.79 | $115.94 | 158100 |
| 2024-01-30 | 64.02 | $117.90 | 90600 |
| 2024-01-29 | 64.50 | $118.12 | 115000 |
| 2024-01-26 | 61.30 | $115.60 | 110400 |
| 2024-01-25 | 61.64 | $115.76 | 225200 |
| 2024-01-24 | 60.00 | $114.50 | 555000 |
| 2024-01-23 | 64.97 | $116.88 | 293400 |
| 2024-01-22 | 72.00 | $119.83 | 242400 |
| 2024-01-19 | 70.86 | $118.71 | 205000 |
| 2024-01-18 | 66.99 | $115.30 | 157000 |
| 2024-01-17 | 65.40 | $114.06 | 153900 |
| 2024-01-16 | 64.61 | $113.46 | 162400 |
| 2024-01-12 | 63.40 | $112.53 | 261500 |
| 2024-01-11 | 60.37 | $110.36 | 185400 |
| 2024-01-10 | 62.12 | $111.14 | 131200 |
| 2024-01-09 | 58.94 | $108.95 | 118400 |
| 2024-01-08 | 61.87 | $110.25 | 129100 |
| 2024-01-05 | 58.16 | $107.81 | 136700 |
| 2024-01-04 | 58.10 | $107.77 | 120500 |
| 2024-01-03 | 59.10 | $108.24 | 216600 |
| 2024-01-02 | 67.44 | $111.79 | 168700 |
| 2023-12-29 | 71.92 | $113.44 | 102200 |
| 2023-12-28 | 77.08 | $115.19 | 120100 |
| 2023-12-27 | 78.65 | $115.70 | 152200 |
| 2023-12-26 | 77.81 | $114.70 | 101700 |
| 2023-12-22 | 75.53 | $112.20 | 147600 |
| 2023-12-21 | 74.35 | $111.02 | 227800 |
| 2023-12-20 | 72.73 | $109.50 | 234600 |
| 2023-12-19 | 78.90 | $111.49 | 184500 |
| 2023-12-18 | 77.59 | $110.05 | 163700 |
| 2023-12-15 | 76.58 | $108.99 | 598300 |
| 2023-12-14 | 77.88 | $109.40 | 589800 |
| 2023-12-13 | 76.22 | $107.62 | 327100 |
| 2023-12-12 | 73.49 | $105.05 | 195500 |
| 2023-12-11 | 73.41 | $104.98 | 139600 |
| 2023-12-08 | 71.95 | $103.69 | 106400 |
| 2023-12-07 | 69.34 | $101.58 | 227000 |
| 2023-12-06 | 70.73 | $102.05 | 229200 |
| 2023-12-05 | 67.47 | $99.59 | 144200 |
| 2023-12-04 | 68.03 | $99.78 | 252400 |
| 2023-12-01 | 66.48 | $98.66 | 268700 |
| 2023-11-30 | 65.33 | $97.85 | 372000 |
| 2023-11-29 | 64.61 | $97.34 | 254000 |
| 2023-11-28 | 60.12 | $94.46 | 113800 |
| 2023-11-27 | 62.55 | $95.39 | 140600 |
| 2023-11-24 | 61.78 | $94.90 | 36100 |
| 2023-11-22 | 60.33 | $93.99 | 70700 |
| 2023-11-21 | 59.23 | $93.31 | 128400 |
| 2023-11-20 | 60.21 | $93.73 | 156100 |
| 2023-11-17 | 59.24 | $93.09 | 184800 |
| 2023-11-16 | 58.05 | $92.31 | 194700 |
| 2023-11-15 | 61.36 | $93.83 | 197500 |
| 2023-11-14 | 58.79 | $92.08 | 233200 |
| 2023-11-13 | 54.92 | $89.70 | 110700 |
| 2023-11-10 | 56.18 | $90.30 | 190600 |
| 2023-11-09 | 54.93 | $89.54 | 217300 |
| 2023-11-08 | 56.61 | $90.37 | 169800 |
| 2023-11-07 | 51.86 | $87.54 | 281000 |
| 2023-11-06 | 55.57 | $89.36 | 356500 |
| 2023-11-03 | 61.51 | $91.94 | 305500 |
| 2023-11-02 | 54.66 | $88.10 | 288800 |
| 2023-11-01 | 48.08 | $85.22 | 157900 |
| 2023-10-31 | 45.20 | $84.12 | 146500 |
| 2023-10-30 | 43.88 | $83.63 | 169300 |
| 2023-10-27 | 35.20 | $80.76 | 107000 |
| 2023-10-26 | 36.10 | $81.25 | 122700 |
| 2023-10-25 | 32.39 | $80.15 | 98700 |
| 2023-10-24 | 35.24 | $81.76 | 149300 |
| 2023-10-23 | 32.25 | $80.91 | 177100 |
| 2023-10-20 | 28.26 | $79.83 | 167700 |
| 2023-10-19 | 31.26 | $81.68 | 114100 |
| 2023-10-18 | 33.76 | $83.04 | 149700 |
| 2023-10-17 | 40.37 | $85.97 | 195000 |
| 2023-10-16 | 42.10 | $86.62 | 175100 |
| 2023-10-13 | 39.20 | $85.86 | 133100 |
| 2023-10-12 | 42.16 | $86.98 | 138400 |
| 2023-10-11 | 46.81 | $88.53 | 136200 |
| 2023-10-10 | 43.16 | $87.58 | 160700 |
| 2023-10-09 | 44.57 | $88.04 | 127700 |
| 2023-10-06 | 47.82 | $89.05 | 212000 |
| 2023-10-05 | 45.42 | $88.41 | 205200 |
| 2023-10-04 | 43.77 | $87.98 | 218900 |
| 2023-10-03 | 42.35 | $87.61 | 220300 |
| 2023-10-02 | 47.23 | $89.20 | 118400 |
| 2023-09-29 | 51.65 | $90.44 | 203100 |
| 2023-09-28 | 52.63 | $90.70 | 242500 |
| 2023-09-27 | 50.28 | $90.02 | 285200 |
| 2023-09-26 | 50.81 | $90.17 | 144800 |
| 2023-09-25 | 52.19 | $90.57 | 131100 |
| 2023-09-22 | 47.69 | $89.24 | 122900 |
| 2023-09-21 | 49.39 | $89.75 | 142800 |
| 2023-09-20 | 55.36 | $91.38 | 153200 |
| 2023-09-19 | 53.96 | $90.95 | 91700 |
| 2023-09-18 | 55.81 | $91.43 | 82500 |
| 2023-09-15 | 57.81 | $91.94 | 350500 |
| 2023-09-14 | 55.53 | $91.17 | 140600 |
| 2023-09-13 | 58.21 | $91.86 | 133400 |
| 2023-09-12 | 57.87 | $91.74 | 127100 |
| 2023-09-11 | 55.40 | $90.87 | 143600 |
| 2023-09-08 | 56.01 | $91.04 | 148700 |
| 2023-09-07 | 56.82 | $91.27 | 240600 |
| 2023-09-06 | 57.09 | $91.35 | 135100 |
| 2023-09-05 | 60.81 | $92.43 | 155800 |
| 2023-09-01 | 63.46 | $93.16 | 179400 |
| 2023-08-31 | 62.68 | $92.79 | 218600 |
| 2023-08-30 | 62.24 | $92.58 | 148500 |
| 2023-08-29 | 63.66 | $93.00 | 144000 |
| 2023-08-28 | 60.26 | $91.34 | 144100 |
| 2023-08-25 | 56.92 | $89.89 | 115700 |
| 2023-08-24 | 56.75 | $89.82 | 165000 |
| 2023-08-23 | 61.54 | $91.30 | 173600 |
| 2023-08-22 | 59.47 | $90.36 | 152000 |
| 2023-08-21 | 63.17 | $91.44 | 157500 |
| 2023-08-18 | 64.05 | $91.69 | 170300 |
| 2023-08-17 | 61.92 | $90.63 | 106800 |
| 2023-08-16 | 67.34 | $92.15 | 284800 |
| 2023-08-15 | 66.82 | $91.86 | 348100 |
| 2023-08-14 | 71.91 | $93.20 | 282200 |
| 2023-08-11 | 71.35 | $92.84 | 239700 |
| 2023-08-10 | 72.14 | $93.05 | 424600 |
| 2023-08-09 | 69.74 | $91.47 | 125200 |
| 2023-08-08 | 71.48 | $91.94 | 231500 |
| 2023-08-07 | 75.45 | $92.98 | 212700 |
| 2023-08-04 | 73.49 | $91.52 | 306500 |
| 2023-08-03 | 74.49 | $91.78 | 213500 |
| 2023-08-02 | 72.83 | $90.56 | 331700 |
| 2023-08-01 | 69.17 | $88.21 | 254900 |
| 2023-07-31 | 70.01 | $88.43 | 280000 |
| 2023-07-28 | 67.03 | $86.71 | 265900 |
| 2023-07-27 | 69.51 | $87.36 | 182200 |
| 2023-07-26 | 74.63 | $88.63 | 156200 |
| 2023-07-25 | 73.71 | $88.00 | 197600 |
| 2023-07-24 | 72.65 | $87.28 | 114200 |
| 2023-07-21 | 71.36 | $86.44 | 118200 |
| 2023-07-20 | 73.35 | $86.95 | 120700 |
| 2023-07-19 | 73.62 | $87.02 | 212000 |
| 2023-07-18 | 72.37 | $86.11 | 368300 |
| 2023-07-17 | 72.14 | $85.94 | 196100 |
| 2023-07-14 | 69.56 | $84.15 | 109100 |
| 2023-07-13 | 71.45 | $84.69 | 101100 |
| 2023-07-12 | 67.76 | $82.30 | 126900 |
| 2023-07-11 | 65.16 | $80.85 | 167500 |
| 2023-07-10 | 60.37 | $78.56 | 101800 |
| 2023-07-07 | 59.58 | $78.22 | 157600 |
| 2023-07-06 | 59.20 | $78.05 | 114400 |
| 2023-07-05 | 61.75 | $78.83 | 110600 |
| 2023-07-03 | 65.11 | $79.81 | 78700 |
| 2023-06-30 | 65.69 | $79.98 | 126600 |
| 2023-06-29 | 65.15 | $79.67 | 170700 |
| 2023-06-28 | 61.55 | $77.75 | 165300 |
| 2023-06-27 | 61.06 | $77.50 | 198100 |
| 2023-06-26 | 58.12 | $76.07 | 163500 |
| 2023-06-23 | 57.13 | $75.61 | 726500 |
| 2023-06-22 | 61.93 | $77.20 | 249400 |
| 2023-06-21 | 63.82 | $77.79 | 218700 |
| 2023-06-20 | 63.35 | $77.53 | 133200 |
| 2023-06-16 | 64.39 | $77.87 | 248300 |
| 2023-06-15 | 67.15 | $78.77 | 180600 |
| 2023-06-14 | 64.03 | $76.85 | 273400 |
| 2023-06-13 | 63.18 | $76.36 | 268400 |
| 2023-06-12 | 61.41 | $75.36 | 237400 |
| 2023-06-09 | 61.66 | $75.45 | 160700 |
| 2023-06-08 | 64.47 | $76.45 | 286300 |
| 2023-06-07 | 64.25 | $76.31 | 321500 |
| 2023-06-06 | 61.38 | $74.51 | 236700 |
| 2023-06-05 | 54.97 | $71.15 | 146200 |
| 2023-06-02 | 56.59 | $71.76 | 245700 |
| 2023-06-01 | 52.53 | $69.90 | 297000 |
| 2023-05-31 | 47.56 | $67.91 | 424100 |
| 2023-05-30 | 45.31 | $67.09 | 185200 |
| 2023-05-26 | 42.64 | $66.15 | 205000 |
| 2023-05-25 | 41.83 | $65.87 | 306900 |
| 2023-05-24 | 43.36 | $66.61 | 249500 |
| 2023-05-23 | 46.03 | $67.85 | 245900 |
| 2023-05-22 | 48.61 | $68.97 | 270200 |
| 2023-05-19 | 44.22 | $67.31 | 185200 |
| 2023-05-18 | 44.46 | $67.42 | 297500 |
| 2023-05-17 | 41.71 | $66.41 | 298600 |
| 2023-05-16 | 35.95 | $64.48 | 140100 |
| 2023-05-15 | 38.43 | $65.81 | 190700 |
| 2023-05-12 | 33.08 | $64.19 | 105900 |
| 2023-05-11 | 33.79 | $64.60 | 142700 |
| 2023-05-10 | 37.09 | $66.40 | 113600 |
| 2023-05-09 | 37.69 | $66.71 | 67600 |
| 2023-05-08 | 37.35 | $66.60 | 186400 |
| 2023-05-05 | 38.64 | $67.30 | 206300 |
| 2023-05-04 | 36.25 | $66.50 | 260700 |
| 2023-05-03 | 43.28 | $70.02 | 123900 |
| 2023-05-02 | 46.08 | $71.18 | 121400 |
| 2023-05-01 | 49.54 | $72.50 | 122900 |
| 2023-04-28 | 52.92 | $73.68 | 194500 |
| 2023-04-27 | 50.44 | $72.77 | 161300 |
| 2023-04-26 | 48.02 | $71.92 | 161700 |
| 2023-04-25 | 51.27 | $73.08 | 176800 |
| 2023-04-24 | 53.49 | $73.83 | 102700 |
| 2023-04-21 | 53.55 | $73.85 | 202400 |
| 2023-04-20 | 51.71 | $73.12 | 200400 |
| 2023-04-19 | 55.49 | $74.44 | 189300 |
| 2023-04-18 | 54.26 | $73.93 | 270600 |
| 2023-04-17 | 49.75 | $72.18 | 133000 |
| 2023-04-14 | 49.12 | $71.95 | 133100 |
| 2023-04-13 | 50.52 | $72.49 | 153100 |
| 2023-04-12 | 48.64 | $71.76 | 129100 |
| 2023-04-11 | 48.38 | $71.66 | 171300 |
| 2023-04-10 | 45.59 | $70.58 | 262000 |
| 2023-04-06 | 46.23 | $70.87 | 139700 |
| 2023-04-05 | 45.88 | $70.73 | 212700 |
| 2023-04-04 | 45.69 | $70.65 | 184000 |
| 2023-04-03 | 49.02 | $72.28 | 237200 |
| 2023-03-31 | 52.84 | $73.98 | 221200 |
| 2023-03-30 | 46.74 | $71.35 | 149900 |
| 2023-03-29 | 47.14 | $71.53 | 97900 |
| 2023-03-28 | 47.48 | $71.69 | 88700 |
| 2023-03-27 | 47.69 | $71.79 | 110500 |
| 2023-03-24 | 46.26 | $71.14 | 147200 |
| 2023-03-23 | 46.31 | $71.17 | 219300 |
| 2023-03-22 | 43.53 | $69.87 | 198600 |
| 2023-03-21 | 45.97 | $71.27 | 121400 |
| 2023-03-20 | 41.18 | $69.13 | 212400 |
| 2023-03-17 | 40.55 | $68.86 | 531400 |
| 2023-03-16 | 40.44 | $68.81 | 268600 |
| 2023-03-15 | 35.67 | $66.75 | 408100 |
| 2023-03-14 | 32.90 | $65.63 | 556300 |
| 2023-03-13 | 30.70 | $64.76 | 550300 |
| 2023-03-10 | 31.47 | $65.44 | 875200 |
| 2023-03-09 | 43.35 | $73.29 | 188400 |
| 2023-03-08 | 53.67 | $77.50 | 220700 |
| 2023-03-07 | 49.49 | $75.96 | 356300 |
| 2023-03-06 | 55.62 | $77.94 | 143800 |
| 2023-03-03 | 54.54 | $77.54 | 107600 |
| 2023-03-02 | 53.87 | $77.29 | 82100 |
| 2023-03-01 | 54.95 | $77.64 | 130100 |
| 2023-02-28 | 55.43 | $77.80 | 160900 |
| 2023-02-27 | 56.01 | $78.00 | 104800 |
| 2023-02-24 | 54.86 | $77.49 | 85800 |
| 2023-02-23 | 56.65 | $78.14 | 92900 |
| 2023-02-22 | 55.48 | $77.59 | 180400 |
| 2023-02-21 | 59.21 | $78.95 | 293000 |
| 2023-02-17 | 65.36 | $80.95 | 128700 |
| 2023-02-16 | 64.61 | $80.52 | 150600 |
| 2023-02-15 | 65.32 | $80.75 | 121100 |
| 2023-02-14 | 63.71 | $79.78 | 136100 |
| 2023-02-13 | 62.67 | $79.17 | 156700 |
| 2023-02-10 | 59.09 | $77.21 | 190600 |
| 2023-02-09 | 56.46 | $75.91 | 173700 |
| 2023-02-08 | 63.00 | $78.12 | 231400 |
| 2023-02-07 | 61.74 | $77.46 | 407000 |
| 2023-02-06 | 65.42 | $78.61 | 333500 |
| 2023-02-03 | 69.75 | $79.87 | 157100 |
| 2023-02-02 | 69.26 | $79.55 | 145200 |
| 2023-02-01 | 67.82 | $78.62 | 146000 |
| 2023-01-31 | 66.60 | $77.86 | 178700 |
| 2023-01-30 | 65.02 | $76.90 | 123000 |
| 2023-01-27 | 65.91 | $77.19 | 154300 |
| 2023-01-26 | 63.89 | $75.95 | 220600 |
| 2023-01-25 | 62.00 | $74.86 | 166800 |
| 2023-01-24 | 62.60 | $75.07 | 140500 |
| 2023-01-23 | 62.49 | $75.00 | 188400 |
| 2023-01-20 | 60.13 | $73.58 | 205800 |
| 2023-01-19 | 56.89 | $71.79 | 149600 |
| 2023-01-18 | 58.48 | $72.42 | 117200 |
| 2023-01-17 | 60.28 | $73.13 | 174900 |
| 2023-01-13 | 60.86 | $73.36 | 138900 |
| 2023-01-12 | 59.28 | $72.38 | 172800 |
| 2023-01-11 | 56.40 | $70.69 | 149000 |
| 2023-01-10 | 52.28 | $68.52 | 117800 |
| 2023-01-09 | 48.83 | $66.89 | 174800 |
| 2023-01-06 | 45.89 | $65.60 | 111600 |
| 2023-01-05 | 42.60 | $64.25 | 117800 |
| 2023-01-04 | 45.37 | $65.68 | 236400 |
| 2023-01-03 | 43.57 | $64.94 | 227700 |
| 2022-12-30 | 40.92 | $63.88 | 182400 |
| 2022-12-29 | 41.69 | $64.32 | 206100 |
| 2022-12-28 | 39.98 | $63.62 | 155600 |
| 2022-12-27 | 42.22 | $64.95 | 121100 |
| 2022-12-23 | 43.24 | $65.54 | 156000 |
| 2022-12-22 | 43.63 | $65.77 | 125300 |
| 2022-12-21 | 46.81 | $67.59 | 181100 |
| 2022-12-20 | 44.81 | $66.64 | 150500 |
| 2022-12-19 | 42.71 | $65.66 | 178000 |
| 2022-12-16 | 45.48 | $67.31 | 427800 |
| 2022-12-15 | 50.21 | $69.83 | 216500 |
| 2022-12-14 | 54.42 | $71.80 | 207900 |
| 2022-12-13 | 56.76 | $72.82 | 215600 |
| 2022-12-12 | 53.88 | $71.26 | 171500 |
| 2022-12-09 | 51.19 | $69.90 | 142200 |
| 2022-12-08 | 51.52 | $70.06 | 159100 |
| 2022-12-07 | 49.33 | $68.95 | 178100 |
| 2022-12-06 | 50.15 | $69.37 | 160300 |
| 2022-12-05 | 52.63 | $70.63 | 146100 |
| 2022-12-02 | 57.33 | $72.83 | 160200 |
| 2022-12-01 | 57.41 | $72.87 | 239300 |
| 2022-11-30 | 59.62 | $73.88 | 435100 |
| 2022-11-29 | 57.84 | $72.71 | 110300 |
| 2022-11-28 | 58.98 | $73.25 | 136100 |
| 2022-11-25 | 61.49 | $74.42 | 99800 |
| 2022-11-23 | 61.34 | $74.31 | 100800 |
| 2022-11-22 | 62.28 | $74.77 | 263300 |
| 2022-11-21 | 60.94 | $73.69 | 199600 |
| 2022-11-18 | 60.89 | $73.65 | 170800 |
| 2022-11-17 | 60.15 | $73.02 | 158300 |
| 2022-11-16 | 62.48 | $74.32 | 207000 |
| 2022-11-15 | 62.03 | $73.90 | 191800 |
| 2022-11-14 | 60.60 | $72.57 | 253000 |
| 2022-11-11 | 66.99 | $76.12 | 265600 |
| 2022-11-10 | 63.46 | $72.70 | 235900 |
| 2022-11-09 | 54.89 | $66.29 | 206200 |
| 2022-11-08 | 57.77 | $67.72 | 266200 |
| 2022-11-07 | 56.53 | $66.90 | 159600 |
| 2022-11-04 | 54.01 | $65.29 | 327900 |
| 2022-11-03 | 50.46 | $63.19 | 286600 |
| 2022-11-02 | 51.76 | $63.91 | 631900 |
| 2022-11-01 | 48.40 | $62.00 | 573000 |
| 2022-10-31 | 44.19 | $59.82 | 205500 |
| 2022-10-28 | 46.13 | $61.00 | 205800 |
| 2022-10-27 | 42.04 | $59.00 | 184700 |
| 2022-10-26 | 41.64 | $58.81 | 294900 |
| 2022-10-25 | 43.16 | $59.83 | 269900 |
| 2022-10-24 | 39.98 | $58.27 | 645900 |
| 2022-10-21 | 41.13 | $59.09 | 203600 |
| 2022-10-20 | 37.46 | $57.33 | 178600 |
| 2022-10-19 | 39.96 | $59.19 | 229300 |
| 2022-10-18 | 42.91 | $61.21 | 141500 |
| 2022-10-17 | 41.34 | $60.44 | 97600 |
| 2022-10-14 | 35.74 | $57.87 | 133500 |
| 2022-10-13 | 38.82 | $60.12 | 125100 |
| 2022-10-12 | 34.94 | $58.48 | 128100 |
| 2022-10-11 | 35.19 | $58.67 | 190500 |
| 2022-10-10 | 36.72 | $59.86 | 119200 |
| 2022-10-07 | 37.39 | $60.37 | 148600 |
| 2022-10-06 | 42.38 | $63.86 | 114500 |
| 2022-10-05 | 44.08 | $64.92 | 123700 |
| 2022-10-04 | 45.03 | $65.51 | 151200 |
| 2022-10-03 | 38.45 | $62.44 | 202800 |
| 2022-09-30 | 31.24 | $59.61 | 271100 |
| 2022-09-29 | 33.87 | $61.59 | 160500 |
| 2022-09-28 | 35.08 | $62.44 | 270100 |
| 2022-09-27 | 34.56 | $62.24 | 217800 |
| 2022-09-26 | 36.28 | $63.48 | 172400 |
| 2022-09-23 | 37.71 | $64.48 | 171800 |
| 2022-09-22 | 39.53 | $65.70 | 190200 |
| 2022-09-21 | 44.56 | $68.72 | 133600 |
| 2022-09-20 | 46.21 | $69.61 | 124400 |
| 2022-09-19 | 49.43 | $71.26 | 121900 |
| 2022-09-16 | 45.92 | $69.64 | 256100 |
| 2022-09-15 | 45.97 | $69.67 | 175100 |
| 2022-09-14 | 48.00 | $70.76 | 151400 |
| 2022-09-13 | 47.76 | $70.64 | 196100 |
| 2022-09-12 | 54.19 | $73.87 | 232200 |
| 2022-09-09 | 51.78 | $72.61 | 142500 |
| 2022-09-08 | 48.65 | $71.07 | 178800 |
| 2022-09-07 | 45.93 | $69.81 | 152700 |
| 2022-09-06 | 45.05 | $69.41 | 241700 |
| 2022-09-02 | 39.60 | $67.08 | 104300 |
| 2022-09-01 | 41.69 | $68.32 | 161600 |
| 2022-08-31 | 43.93 | $69.58 | 131500 |
| 2022-08-30 | 43.83 | $69.54 | 121500 |
| 2022-08-29 | 42.76 | $69.05 | 128100 |
| 2022-08-26 | 44.65 | $70.19 | 108100 |
| 2022-08-25 | 54.15 | $74.94 | 122300 |
| 2022-08-24 | 51.64 | $73.72 | 89400 |
| 2022-08-23 | 51.66 | $73.73 | 144900 |
| 2022-08-22 | 52.41 | $74.08 | 96500 |
| 2022-08-19 | 56.04 | $75.74 | 141200 |
| 2022-08-18 | 60.30 | $77.52 | 217000 |
| 2022-08-17 | 61.04 | $77.82 | 131500 |
| 2022-08-16 | 62.01 | $78.22 | 143400 |
| 2022-08-15 | 63.91 | $79.01 | 175500 |
| 2022-08-12 | 61.97 | $77.63 | 156700 |
| 2022-08-11 | 59.16 | $75.76 | 185700 |
| 2022-08-10 | 57.38 | $74.65 | 144600 |
| 2022-08-09 | 52.62 | $71.96 | 144900 |
| 2022-08-08 | 55.93 | $73.46 | 132800 |
| 2022-08-05 | 55.73 | $73.35 | 98400 |
| 2022-08-04 | 58.30 | $74.51 | 187100 |
| 2022-08-03 | 56.87 | $73.63 | 170600 |
| 2022-08-02 | 55.02 | $72.52 | 291800 |
| 2022-08-01 | 61.83 | $75.52 | 275600 |
| 2022-07-29 | 61.95 | $75.57 | 143900 |
| 2022-07-28 | 61.66 | $75.37 | 267000 |
| 2022-07-27 | 57.35 | $72.54 | 150600 |
| 2022-07-26 | 54.41 | $70.83 | 181400 |
| 2022-07-25 | 58.18 | $72.52 | 281800 |
| 2022-07-22 | 57.02 | $71.83 | 197400 |
| 2022-07-21 | 57.15 | $71.89 | 205400 |
| 2022-07-20 | 53.45 | $69.69 | 243000 |
| 2022-07-19 | 51.26 | $68.49 | 160000 |
| 2022-07-18 | 47.28 | $66.46 | 261900 |
| 2022-07-15 | 46.55 | $66.10 | 288200 |
| 2022-07-14 | 43.43 | $64.60 | 237800 |
| 2022-07-13 | 44.38 | $65.18 | 145800 |
| 2022-07-12 | 47.41 | $66.96 | 138100 |
| 2022-07-11 | 48.49 | $67.57 | 193400 |
| 2022-07-08 | 53.36 | $70.15 | 223400 |
| 2022-07-07 | 55.03 | $70.97 | 173900 |
| 2022-07-06 | 52.30 | $69.39 | 123000 |
| 2022-07-05 | 54.02 | $70.26 | 181600 |
| 2022-07-01 | 50.08 | $68.06 | 139400 |
| 2022-06-30 | 48.40 | $67.18 | 182600 |
| 2022-06-29 | 48.21 | $67.08 | 227100 |
| 2022-06-28 | 51.70 | $69.03 | 142800 |
| 2022-06-27 | 53.53 | $70.00 | 126900 |
| 2022-06-24 | 54.85 | $70.69 | 296000 |
| 2022-06-23 | 50.83 | $68.27 | 173100 |
| 2022-06-22 | 46.08 | $65.75 | 145100 |
| 2022-06-21 | 45.90 | $65.66 | 197000 |
| 2022-06-17 | 42.49 | $63.95 | 313400 |
| 2022-06-16 | 40.62 | $63.05 | 259200 |
| 2022-06-15 | 42.52 | $64.35 | 260600 |
| 2022-06-14 | 37.50 | $62.00 | 451900 |
| 2022-06-13 | 40.50 | $64.10 | 186400 |
| 2022-06-10 | 45.11 | $66.92 | 200700 |
| 2022-06-09 | 48.92 | $68.95 | 450900 |
| 2022-06-08 | 49.80 | $69.40 | 170400 |
| 2022-06-07 | 50.89 | $69.96 | 132200 |
| 2022-06-06 | 51.71 | $70.39 | 143800 |
| 2022-06-03 | 48.78 | $68.79 | 232200 |
| 2022-06-02 | 50.74 | $69.86 | 253200 |
| 2022-06-01 | 47.36 | $68.06 | 249000 |
| 2022-05-31 | 50.06 | $69.55 | 292000 |
| 2022-05-27 | 51.37 | $70.25 | 370600 |
| 2022-05-26 | 49.49 | $69.20 | 303100 |
| 2022-05-25 | 45.02 | $66.87 | 438200 |
| 2022-05-24 | 40.96 | $64.97 | 224500 |
| 2022-05-23 | 40.90 | $64.94 | 291800 |
| 2022-05-20 | 39.97 | $64.50 | 246700 |
| 2022-05-19 | 39.67 | $64.35 | 193100 |
| 2022-05-18 | 39.06 | $64.04 | 164700 |
| 2022-05-17 | 42.03 | $66.32 | 306100 |
| 2022-05-16 | 37.71 | $64.13 | 173700 |
| 2022-05-13 | 38.99 | $65.15 | 289500 |
| 2022-05-12 | 35.81 | $63.59 | 232700 |
| 2022-05-11 | 35.11 | $63.25 | 190000 |
| 2022-05-10 | 37.10 | $65.01 | 308400 |
| 2022-05-09 | 37.05 | $64.98 | 230200 |
| 2022-05-06 | 39.85 | $67.40 | 215100 |
| 2022-05-05 | 42.61 | $69.58 | 181300 |
| 2022-05-04 | 47.11 | $72.74 | 168000 |
| 2022-05-03 | 43.00 | $70.47 | 151600 |
| 2022-05-02 | 43.67 | $70.94 | 177700 |
| 2022-04-29 | 39.17 | $68.58 | 207600 |
| 2022-04-28 | 42.64 | $71.11 | 236600 |
| 2022-04-27 | 40.97 | $70.26 | 336500 |
| 2022-04-26 | 39.78 | $69.65 | 236600 |
| 2022-04-25 | 43.66 | $72.47 | 202800 |
| 2022-04-22 | 39.49 | $70.37 | 155300 |
| 2022-04-21 | 40.53 | $71.14 | 169700 |
| 2022-04-20 | 45.83 | $74.68 | 142900 |
| 2022-04-19 | 44.90 | $74.20 | 143700 |
| 2022-04-18 | 38.66 | $71.20 | 213600 |
| 2022-04-14 | 42.10 | $73.48 | 207300 |
| 2022-04-13 | 42.26 | $73.58 | 134600 |
| 2022-04-12 | 39.99 | $72.51 | 240300 |
| 2022-04-11 | 38.47 | $71.80 | 188100 |
| 2022-04-08 | 39.23 | $72.37 | 145900 |
| 2022-04-07 | 40.60 | $73.40 | 207900 |
| 2022-04-06 | 40.81 | $73.56 | 203100 |
| 2022-04-05 | 44.29 | $76.10 | 178400 |
| 2022-04-04 | 46.58 | $77.64 | 216100 |
| 2022-04-01 | 47.43 | $78.20 | 135200 |
| 2022-03-31 | 45.91 | $77.29 | 258300 |
| 2022-03-30 | 46.69 | $77.84 | 170100 |
| 2022-03-29 | 48.55 | $79.16 | 220900 |
| 2022-03-28 | 42.74 | $75.63 | 301800 |
| 2022-03-25 | 43.80 | $76.43 | 152900 |
| 2022-03-24 | 45.64 | $77.79 | 146700 |
| 2022-03-23 | 44.77 | $77.25 | 203200 |
| 2022-03-22 | 47.54 | $79.31 | 159300 |
| 2022-03-21 | 45.24 | $77.84 | 213100 |
| 2022-03-18 | 48.02 | $79.89 | 279400 |
| 2022-03-17 | 47.35 | $79.44 | 143800 |
| 2022-03-16 | 45.88 | $78.45 | 255700 |
| 2022-03-15 | 39.16 | $74.33 | 306500 |
| 2022-03-14 | 37.50 | $73.40 | 216600 |
| 2022-03-11 | 40.17 | $75.78 | 250500 |
| 2022-03-10 | 40.42 | $76.00 | 173300 |
| 2022-03-09 | 41.63 | $77.07 | 153600 |
| 2022-03-08 | 35.85 | $73.68 | 256200 |
| 2022-03-07 | 34.35 | $72.86 | 370100 |
| 2022-03-04 | 39.77 | $77.91 | 276300 |
| 2022-03-03 | 40.50 | $78.51 | 275000 |
| 2022-03-02 | 41.67 | $79.49 | 218200 |
| 2022-03-01 | 35.15 | $75.91 | 254400 |
| 2022-02-28 | 37.59 | $78.10 | 247100 |
| 2022-02-25 | 38.49 | $78.87 | 207700 |
| 2022-02-24 | 36.34 | $77.72 | 329700 |
| 2022-02-23 | 30.30 | $74.71 | 221400 |
| 2022-02-22 | 31.04 | $75.51 | 204000 |
| 2022-02-18 | 32.43 | $76.98 | 133100 |
| 2022-02-17 | 32.53 | $77.08 | 170800 |
| 2022-02-16 | 35.63 | $80.24 | 210200 |
| 2022-02-15 | 35.76 | $80.36 | 636300 |
| 2022-02-14 | 31.32 | $78.00 | 308100 |
| 2022-02-11 | 33.14 | $79.97 | 225300 |
| 2022-02-10 | 34.52 | $81.41 | 196200 |
| 2022-02-09 | 37.93 | $84.66 | 301600 |
| 2022-02-08 | 36.71 | $83.99 | 236300 |
| 2022-02-07 | 36.51 | $83.88 | 234400 |
| 2022-02-04 | 37.88 | $85.24 | 445200 |
| 2022-02-03 | 37.97 | $85.33 | 470900 |
| 2022-02-02 | 42.39 | $89.50 | 531800 |
| 2022-02-01 | 44.15 | $91.01 | 298400 |
| 2022-01-31 | 43.34 | $90.46 | 380200 |
| 2022-01-28 | 35.07 | $85.42 | 241400 |
| 2022-01-27 | 28.08 | $81.89 | 295200 |
| 2022-01-26 | 28.18 | $82.01 | 302800 |
| 2022-01-25 | 28.02 | $81.93 | 342900 |
| 2022-01-24 | 30.26 | $84.75 | 487900 |
| 2022-01-21 | 30.41 | $84.93 | 258600 |
| 2022-01-20 | 33.46 | $88.47 | 245000 |
| 2022-01-19 | 35.49 | $90.60 | 125100 |
| 2022-01-18 | 35.96 | $91.08 | 208600 |
| 2022-01-14 | 39.78 | $94.76 | 247900 |
| 2022-01-13 | 45.61 | $99.42 | 183600 |
| 2022-01-12 | 43.20 | $98.00 | 133400 |
| 2022-01-11 | 45.63 | $99.80 | 98500 |
| 2022-01-10 | 42.47 | $97.95 | 149300 |
| 2022-01-07 | 43.84 | $99.00 | 118900 |
| 2022-01-06 | 43.51 | $98.80 | 173200 |
| 2022-01-05 | 43.29 | $98.66 | 118100 |
| 2022-01-04 | 51.47 | $104.61 | 201700 |
| 2022-01-03 | 48.45 | $102.67 | 107100 |
| 2021-12-31 | 49.90 | $103.62 | 137400 |
| 2021-12-30 | 51.16 | $104.45 | 85900 |
| 2021-12-29 | 50.63 | $104.08 | 72100 |
| 2021-12-28 | 53.37 | $105.92 | 97500 |
| 2021-12-27 | 53.34 | $105.90 | 122500 |
| 2021-12-23 | 50.49 | $103.73 | 120300 |
| 2021-12-22 | 46.47 | $100.92 | 198600 |
| 2021-12-21 | 38.92 | $96.42 | 371400 |
| 2021-12-20 | 36.54 | $95.16 | 282400 |
| 2021-12-17 | 41.72 | $99.38 | 324200 |
| 2021-12-16 | 45.11 | $101.74 | 215700 |
| 2021-12-15 | 45.92 | $102.28 | 194400 |
| 2021-12-14 | 47.39 | $103.26 | 243400 |
| 2021-12-13 | 48.48 | $103.98 | 169500 |
| 2021-12-10 | 49.11 | $104.41 | 137800 |
| 2021-12-09 | 50.70 | $105.49 | 112300 |
| 2021-12-08 | 54.94 | $108.20 | 159600 |
| 2021-12-07 | 57.66 | $109.81 | 257600 |
| 2021-12-06 | 54.15 | $107.19 | 98300 |
| 2021-12-03 | 52.58 | $106.09 | 107000 |
| 2021-12-02 | 54.87 | $107.50 | 100800 |
| 2021-12-01 | 48.75 | $103.42 | 226800 |
| 2021-11-30 | 52.66 | $105.77 | 161600 |
| 2021-11-29 | 55.01 | $107.09 | 170700 |
| 2021-11-26 | 53.65 | $106.18 | 90400 |
| 2021-11-24 | 64.18 | $111.39 | 126700 |
| 2021-11-23 | 63.66 | $110.99 | 108300 |
| 2021-11-22 | 64.53 | $111.38 | 175600 |
| 2021-11-19 | 69.39 | $113.49 | 254700 |
| 2021-11-18 | 67.19 | $111.51 | 111100 |
| 2021-11-17 | 67.85 | $111.79 | 92300 |
| 2021-11-16 | 67.94 | $111.83 | 262000 |
| 2021-11-15 | 68.30 | $112.00 | 287300 |
| 2021-11-12 | 65.75 | $109.53 | 179400 |
| 2021-11-11 | 65.01 | $108.84 | 132200 |
| 2021-11-10 | 63.44 | $107.41 | 158600 |
| 2021-11-09 | 67.71 | $109.53 | 254500 |
| 2021-11-08 | 71.86 | $111.44 | 170200 |
| 2021-11-05 | 74.99 | $112.81 | 172700 |
| 2021-11-04 | 75.01 | $112.82 | 150300 |
| 2021-11-03 | 74.51 | $112.13 | 170000 |
| 2021-11-02 | 72.89 | $109.99 | 273100 |
| 2021-11-01 | 70.59 | $107.20 | 199900 |
| 2021-10-29 | 68.11 | $104.51 | 205000 |
| 2021-10-28 | 65.45 | $101.93 | 181100 |
| 2021-10-27 | 63.25 | $99.98 | 216900 |
| 2021-10-26 | 72.72 | $104.18 | 270300 |
| 2021-10-25 | 69.54 | $101.10 | 218400 |
| 2021-10-22 | 67.06 | $99.00 | 131500 |
| 2021-10-21 | 65.14 | $97.51 | 385800 |
| 2021-10-20 | 62.81 | $95.82 | 137300 |
| 2021-10-19 | 61.02 | $94.60 | 154600 |
| 2021-10-18 | 58.05 | $92.71 | 140800 |
| 2021-10-15 | 55.46 | $91.19 | 158100 |
| 2021-10-14 | 54.18 | $90.47 | 109600 |
| 2021-10-13 | 51.78 | $89.15 | 114800 |
| 2021-10-12 | 48.62 | $87.52 | 95200 |
| 2021-10-11 | 51.81 | $89.13 | 80000 |
| 2021-10-08 | 54.28 | $90.31 | 77200 |
| 2021-10-07 | 53.09 | $89.65 | 303900 |
| 2021-10-06 | 54.46 | $90.32 | 175300 |
| 2021-10-05 | 52.73 | $89.32 | 163000 |
| 2021-10-04 | 49.02 | $87.30 | 449900 |
| 2021-10-01 | 45.67 | $85.63 | 134400 |
| 2021-09-30 | 43.97 | $84.82 | 163700 |
| 2021-09-29 | 48.25 | $87.24 | 164200 |
| 2021-09-28 | 50.07 | $88.19 | 207000 |
| 2021-09-27 | 53.75 | $90.01 | 129600 |
| 2021-09-24 | 50.90 | $88.50 | 118100 |
| 2021-09-23 | 50.94 | $88.52 | 250900 |
| 2021-09-22 | 47.97 | $86.97 | 258700 |
| 2021-09-21 | 48.22 | $87.11 | 192700 |
| 2021-09-20 | 44.15 | $85.05 | 235400 |
| 2021-09-17 | 49.97 | $88.26 | 484700 |
| 2021-09-16 | 43.01 | $85.13 | 117700 |
| 2021-09-15 | 43.90 | $85.61 | 156900 |
| 2021-09-14 | 44.02 | $85.68 | 212100 |
| 2021-09-13 | 48.26 | $87.93 | 177300 |
| 2021-09-10 | 47.23 | $87.45 | 358400 |
| 2021-09-09 | 42.25 | $85.26 | 311200 |
| 2021-09-08 | 41.02 | $84.75 | 504300 |
| 2021-09-07 | 45.05 | $87.00 | 138200 |
| 2021-09-03 | 41.74 | $85.63 | 132700 |
| 2021-09-02 | 44.29 | $87.01 | 174000 |
| 2021-09-01 | 39.59 | $85.16 | 168300 |
| 2021-08-31 | 41.21 | $86.07 | 263600 |
| 2021-08-30 | 46.36 | $88.66 | 177600 |
| 2021-08-27 | 50.42 | $90.42 | 111800 |
| 2021-08-26 | 45.47 | $88.50 | 58600 |
| 2021-08-25 | 46.93 | $89.13 | 83800 |
| 2021-08-24 | 47.93 | $89.56 | 66500 |
| 2021-08-23 | 46.65 | $89.05 | 53300 |
| 2021-08-20 | 45.78 | $88.70 | 114200 |
| 2021-08-19 | 44.05 | $88.00 | 166000 |
| 2021-08-18 | 45.43 | $88.70 | 97500 |
| 2021-08-17 | 46.31 | $89.15 | 74000 |
| 2021-08-16 | 48.76 | $90.37 | 88800 |
| 2021-08-13 | 49.30 | $90.64 | 50000 |
| 2021-08-12 | 48.45 | $90.22 | 135900 |
| 2021-08-11 | 50.09 | $91.08 | 135100 |
| 2021-08-10 | 52.49 | $92.30 | 127800 |
| 2021-08-09 | 53.33 | $92.72 | 246100 |
| 2021-08-06 | 52.61 | $92.30 | 258700 |
| 2021-08-05 | 48.50 | $90.00 | 450100 |
| 2021-08-04 | 39.11 | $85.70 | 304800 |
| 2021-08-03 | 41.43 | $87.09 | 304300 |
| 2021-08-02 | 54.65 | $93.06 | 273200 |
| 2021-07-30 | 54.51 | $93.00 | 109300 |
| 2021-07-29 | 54.38 | $92.94 | 152200 |
| 2021-07-28 | 52.88 | $92.25 | 181100 |
| 2021-07-27 | 49.70 | $90.85 | 100600 |
| 2021-07-26 | 55.56 | $93.15 | 107900 |
| 2021-07-23 | 55.83 | $93.25 | 113500 |
| 2021-07-22 | 54.52 | $92.63 | 161400 |
| 2021-07-21 | 54.17 | $92.46 | 114200 |
| 2021-07-20 | 53.39 | $92.08 | 126900 |
| 2021-07-19 | 48.45 | $89.80 | 68400 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-14.48
2026-07-16
Close Price
$85.58
Vol: 109250
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -14.48 | $85.58 | 109250 |
| 2026-07-15 | -13.98 | $85.79 | 658495 |
| 2026-07-14 | -34.82 | $82.42 | 673400 |
| 2026-07-13 | -43.23 | $81.06 | 460021 |
| 2026-07-10 | -43.04 | $81.09 | 725445 |
| 2026-07-09 | -46.01 | $80.61 | 589519 |
| 2026-07-08 | -56.22 | $78.96 | 582900 |
| 2026-07-07 | -46.01 | $80.61 | 810700 |
| 2026-07-06 | -34.57 | $82.46 | 940451 |
| 2026-07-02 | -51.27 | $79.76 | 1.1M |
| 2026-07-01 | -58.07 | $78.66 | 881608 |
| 2026-06-30 | -57.02 | $78.83 | 918349 |
| 2026-06-29 | -83.03 | $75.00 | 1.0M |
| 2026-06-26 | -67.95 | $77.77 | 2.8M |
| 2026-06-25 | -76.50 | $76.22 | 1.0M |
| 2026-06-24 | -91.17 | $73.79 | 1.0M |
| 2026-06-23 | -96.39 | $75.63 | 863100 |
| 2026-06-22 | -79.65 | $79.51 | 983454 |
| 2026-06-18 | -64.24 | $82.22 | 1.3M |
| 2026-06-17 | -68.90 | $81.40 | 1.2M |
| 2026-06-16 | -35.82 | $87.22 | 893708 |
| 2026-06-15 | -65.55 | $81.99 | 933339 |
| 2026-06-12 | -76.29 | $80.10 | 911517 |
| 2026-06-11 | -84.03 | $78.74 | 788318 |
| 2026-06-10 | -92.23 | $78.09 | 948421 |
| 2026-06-09 | -80.81 | $80.00 | 1.4M |
| 2026-06-08 | -80.99 | $79.97 | 900716 |
| 2026-06-05 | -78.06 | $80.46 | 748400 |
| 2026-06-04 | -64.85 | $82.67 | 1.2M |
| 2026-06-03 | -75.85 | $80.83 | 1.8M |
| 2026-06-02 | -77.09 | $84.86 | 772100 |
| 2026-06-01 | -47.93 | $88.40 | 850264 |
| 2026-05-29 | -61.20 | $87.13 | 1.3M |
| 2026-05-28 | -69.16 | $86.15 | 1.8M |
| 2026-05-27 | -36.33 | $90.49 | 1.2M |
| 2026-05-26 | -37.39 | $90.36 | 1.1M |
| 2026-05-22 | -41.31 | $90.32 | 988500 |
| 2026-05-21 | -72.30 | $88.59 | 1.0M |
| 2026-05-20 | -89.88 | $85.11 | 617900 |
| 2026-05-19 | -99.76 | $84.11 | 555103 |
| 2026-05-18 | -90.09 | $86.75 | 633600 |
| 2026-05-15 | -95.99 | $85.16 | 599500 |
| 2026-05-14 | -86.89 | $87.61 | 676400 |
| 2026-05-13 | -90.12 | $86.74 | 587441 |
| 2026-05-12 | -95.14 | $87.12 | 693700 |
| 2026-05-11 | -89.41 | $88.56 | 714239 |
| 2026-05-08 | -87.65 | $89.00 | 766746 |
| 2026-05-07 | -89.89 | $88.96 | 1.1M |
| 2026-05-06 | -89.93 | $88.95 | 1.1M |
| 2026-05-05 | -75.83 | $92.41 | 1.1M |
| 2026-05-04 | -81.08 | $91.12 | 749127 |
| 2026-05-01 | -75.21 | $92.56 | 989000 |
| 2026-04-30 | -77.54 | $91.99 | 1.1M |
| 2026-04-29 | -91.28 | $88.62 | 1.4M |
| 2026-04-28 | -87.55 | $90.75 | 1.5M |
| 2026-04-27 | -93.13 | $89.46 | 2.6M |
| 2026-04-24 | -78.72 | $94.84 | 2.0M |
| 2026-04-23 | -38.22 | $103.16 | 450900 |
| 2026-04-22 | -24.44 | $105.99 | 433736 |
| 2026-04-21 | -23.76 | $106.13 | 397100 |
| 2026-04-20 | -17.25 | $106.83 | 837600 |
| 2026-04-17 | -17.50 | $106.78 | 606100 |
| 2026-04-16 | -30.70 | $104.17 | 724537 |
| 2026-04-15 | -9.01 | $105.12 | 576130 |
| 2026-04-14 | -19.35 | $101.56 | 822000 |
| 2026-04-13 | -37.45 | $99.07 | 1.6M |
| 2026-04-10 | -86.84 | $92.28 | 513743 |
| 2026-04-09 | -68.58 | $94.79 | 630200 |
| 2026-04-08 | -54.30 | $97.11 | 694143 |
| 2026-04-07 | -60.65 | $96.57 | 600427 |
| 2026-04-06 | -68.95 | $95.36 | 618825 |
| 2026-04-02 | -78.47 | $94.19 | 775832 |
| 2026-04-01 | -75.66 | $97.01 | 433760 |
| 2026-03-31 | -61.94 | $99.40 | 458100 |
| 2026-03-30 | -70.61 | $97.89 | 570700 |
| 2026-03-27 | -88.52 | $94.77 | 398600 |
| 2026-03-26 | -72.68 | $97.53 | 685142 |
| 2026-03-25 | -53.98 | $100.86 | 837400 |
| 2026-03-24 | -61.43 | $99.55 | 770200 |
| 2026-03-23 | -47.44 | $102.01 | 889728 |
| 2026-03-20 | -61.21 | $99.59 | 808207 |
| 2026-03-19 | -56.68 | $101.00 | 727600 |
| 2026-03-18 | -67.78 | $102.68 | 799063 |
| 2026-03-17 | -74.92 | $100.56 | 489519 |
| 2026-03-16 | -86.44 | $97.16 | 528700 |
| 2026-03-13 | -87.80 | $96.85 | 809900 |
| 2026-03-12 | -96.35 | $94.23 | 2.0M |
| 2026-03-11 | -94.28 | $98.19 | 1.2M |
| 2026-03-10 | -83.27 | $104.48 | 413012 |
| 2026-03-09 | -80.46 | $105.57 | 764268 |
| 2026-03-06 | -77.88 | $106.57 | 849400 |
| 2026-03-05 | -72.33 | $110.02 | 1.1M |
| 2026-03-04 | -79.53 | $107.40 | 534070 |
| 2026-03-03 | -81.78 | $107.37 | 1.2M |
| 2026-03-02 | -82.83 | $106.83 | 843300 |
| 2026-02-27 | -86.51 | $104.94 | 1.0M |
| 2026-02-26 | -80.67 | $108.11 | 950647 |
| 2026-02-25 | -84.27 | $106.23 | 1.4M |
| 2026-02-24 | -92.83 | $101.75 | 1.3M |
| 2026-02-23 | -94.25 | $101.13 | 1.3M |
| 2026-02-20 | -96.88 | $107.02 | 1.6M |
| 2026-02-19 | -87.76 | $113.00 | 1.4M |
| 2026-02-18 | -89.70 | $123.19 | 494331 |
| 2026-02-17 | -98.62 | $119.97 | 409531 |
| 2026-02-13 | -96.17 | $122.76 | 448200 |
| 2026-02-12 | -99.69 | $123.08 | 473200 |
| 2026-02-11 | -94.51 | $127.77 | 406500 |
| 2026-02-10 | -90.53 | $133.00 | 435100 |
| 2026-02-09 | -86.26 | $134.07 | 321154 |
| 2026-02-06 | -95.84 | $131.72 | 606500 |
| 2026-02-05 | -99.21 | $131.72 | 716600 |
| 2026-02-04 | -66.86 | $141.03 | 720829 |
| 2026-02-03 | -89.44 | $136.09 | 1.6M |
| 2026-02-02 | -76.12 | $141.38 | 518600 |
| 2026-01-30 | -67.38 | $141.24 | 506500 |
| 2026-01-29 | -61.87 | $142.42 | 474443 |
| 2026-01-28 | -32.80 | $148.64 | 266600 |
| 2026-01-27 | -38.79 | $147.36 | 304700 |
| 2026-01-26 | -35.00 | $148.17 | 427801 |
| 2026-01-23 | -29.02 | $149.45 | 378622 |
| 2026-01-22 | -16.64 | $152.10 | 354714 |
| 2026-01-21 | -12.80 | $152.92 | 469600 |
| 2026-01-20 | -27.08 | $149.32 | 610000 |
| 2026-01-16 | -12.26 | $152.79 | 562500 |
| 2026-01-15 | -2.38 | $153.84 | 396500 |
| 2026-01-14 | -15.11 | $148.21 | 422330 |
| 2026-01-13 | -23.44 | $146.01 | 388431 |
| 2026-01-12 | -0.60 | $150.95 | 534600 |
| 2026-01-09 | -3.88 | $148.25 | 420400 |
| 2026-01-08 | -10.63 | $146.70 | 409900 |
| 2026-01-07 | -18.21 | $145.00 | 421200 |
| 2026-01-06 | -8.50 | $146.83 | 705415 |
| 2026-01-05 | -11.20 | $144.70 | 940300 |
| 2026-01-02 | -18.63 | $136.66 | 354948 |
| 2025-12-31 | -31.19 | $134.31 | 309233 |
| 2025-12-30 | -22.36 | $135.83 | 388320 |
| 2025-12-29 | -13.11 | $137.35 | 375509 |
| 2025-12-26 | -7.81 | $138.47 | 426900 |
| 2025-12-24 | -5.53 | $138.64 | 231800 |
| 2025-12-23 | -6.44 | $138.45 | 372619 |
| 2025-12-22 | -6.25 | $138.49 | 545600 |
| 2025-12-19 | -6.82 | $134.43 | 1.5M |
| 2025-12-18 | -11.16 | $133.71 | 558500 |
| 2025-12-17 | -22.99 | $131.75 | 686409 |
| 2025-12-16 | -22.39 | $131.85 | 515800 |
| 2025-12-15 | -40.86 | $128.79 | 427004 |
| 2025-12-12 | -32.41 | $130.19 | 485843 |
| 2025-12-11 | -13.64 | $133.30 | 452300 |
| 2025-12-10 | -24.58 | $132.03 | 694049 |
| 2025-12-09 | -43.78 | $128.71 | 496200 |
| 2025-12-08 | -53.96 | $126.95 | 585933 |
| 2025-12-05 | -64.08 | $125.20 | 731313 |
| 2025-12-04 | -75.19 | $123.28 | 670037 |
| 2025-12-03 | -76.58 | $123.04 | 390500 |
| 2025-12-02 | -72.19 | $121.15 | 401500 |
| 2025-12-01 | -59.79 | $121.75 | 457726 |
| 2025-11-28 | -50.78 | $123.94 | 226700 |
| 2025-11-26 | -57.08 | $122.41 | 368433 |
| 2025-11-25 | -54.40 | $123.06 | 632410 |
| 2025-11-24 | -65.93 | $120.26 | 420745 |
| 2025-11-21 | -58.31 | $122.11 | 764300 |
| 2025-11-20 | -63.42 | $120.87 | 485983 |
| 2025-11-19 | -45.31 | $125.27 | 562326 |
| 2025-11-18 | -45.47 | $125.23 | 696200 |
| 2025-11-17 | -38.72 | $126.87 | 522100 |
| 2025-11-14 | -20.70 | $131.25 | 371500 |
| 2025-11-13 | -21.11 | $131.15 | 582348 |
| 2025-11-12 | -7.33 | $134.50 | 571107 |
| 2025-11-11 | -6.53 | $132.30 | 516849 |
| 2025-11-10 | -11.73 | $130.35 | 527756 |
| 2025-11-07 | -2.51 | $131.04 | 733100 |
| 2025-11-06 | -4.51 | $127.85 | 899306 |
| 2025-11-05 | -21.47 | $123.98 | 719300 |
| 2025-11-04 | -32.66 | $122.27 | 927500 |
| 2025-11-03 | -80.69 | $114.93 | 645127 |
| 2025-10-31 | -91.88 | $113.96 | 403037 |
| 2025-10-30 | -99.16 | $114.10 | 496800 |
| 2025-10-29 | -92.43 | $115.41 | 341219 |
| 2025-10-28 | -83.42 | $117.89 | 537927 |
| 2025-10-27 | -78.32 | $119.96 | 271000 |
| 2025-10-24 | -85.02 | $118.78 | 187400 |
| 2025-10-23 | -84.52 | $118.92 | 342600 |
| 2025-10-22 | -82.10 | $119.59 | 270303 |
| 2025-10-21 | -82.86 | $120.97 | 374200 |
| 2025-10-20 | -86.12 | $119.81 | 355224 |
| 2025-10-17 | -90.86 | $118.04 | 303500 |
| 2025-10-16 | -92.01 | $117.61 | 715933 |
| 2025-10-15 | -85.28 | $120.19 | 519000 |
| 2025-10-14 | -72.76 | $124.92 | 882166 |
| 2025-10-13 | -78.27 | $122.84 | 751100 |
| 2025-10-10 | -90.54 | $118.26 | 1.2M |
| 2025-10-09 | -92.56 | $118.85 | 634645 |
| 2025-10-08 | -99.77 | $119.80 | 480900 |
| 2025-10-07 | -99.78 | $122.60 | 386500 |
| 2025-10-06 | -95.54 | $125.09 | 679600 |
| 2025-10-03 | -93.47 | $127.60 | 866740 |
| 2025-10-02 | -97.88 | $126.55 | 593316 |
| 2025-10-01 | -99.35 | $128.80 | 554201 |
| 2025-09-30 | -92.55 | $134.79 | 320300 |
| 2025-09-29 | -94.80 | $139.00 | 300434 |
| 2025-09-26 | -83.81 | $140.90 | 213800 |
| 2025-09-25 | -99.04 | $139.66 | 442200 |
| 2025-09-24 | -95.02 | $142.78 | 547400 |
| 2025-09-23 | -44.67 | $149.90 | 452900 |
| 2025-09-22 | -51.83 | $149.15 | 368000 |
| 2025-09-19 | -44.78 | $150.36 | 1.1M |
| 2025-09-18 | -40.54 | $150.99 | 316200 |
| 2025-09-17 | -73.27 | $146.13 | 236300 |
| 2025-09-16 | -68.69 | $147.58 | 276800 |
| 2025-09-15 | -74.75 | $146.53 | 295300 |
| 2025-09-12 | -61.70 | $148.79 | 299411 |
| 2025-09-11 | -34.27 | $153.80 | 316724 |
| 2025-09-10 | -62.63 | $149.25 | 314914 |
| 2025-09-09 | -69.53 | $147.94 | 332340 |
| 2025-09-08 | -65.74 | $148.66 | 461837 |
| 2025-09-05 | -79.12 | $146.12 | 318368 |
| 2025-09-04 | -74.28 | $147.04 | 452200 |
| 2025-09-03 | -91.46 | $143.78 | 757300 |
| 2025-09-02 | -78.27 | $150.65 | 238217 |
| 2025-08-29 | -50.11 | $154.34 | 299723 |
| 2025-08-28 | -33.71 | $154.86 | 235619 |
| 2025-08-27 | -35.54 | $154.52 | 281838 |
| 2025-08-26 | -36.51 | $154.34 | 447523 |
| 2025-08-25 | -36.72 | $154.30 | 407400 |
| 2025-08-22 | -23.55 | $156.75 | 268000 |
| 2025-08-21 | -60.59 | $149.86 | 245100 |
| 2025-08-20 | -57.58 | $150.42 | 333800 |
| 2025-08-19 | -54.89 | $150.92 | 696500 |
| 2025-08-18 | -30.81 | $155.40 | 221700 |
| 2025-08-15 | -30.48 | $155.46 | 403400 |
| 2025-08-14 | -14.46 | $158.44 | 378100 |
| 2025-08-13 | -1.34 | $160.88 | 277300 |
| 2025-08-12 | -9.43 | $158.67 | 234600 |
| 2025-08-11 | -43.77 | $152.55 | 311800 |
| 2025-08-08 | -32.60 | $154.54 | 276600 |
| 2025-08-07 | -40.18 | $153.19 | 314800 |
| 2025-08-06 | -21.21 | $156.57 | 570500 |
| 2025-08-05 | -20.09 | $156.77 | 618200 |
| 2025-08-04 | -53.03 | $150.90 | 503300 |
| 2025-08-01 | -70.48 | $147.79 | 538800 |
| 2025-07-31 | -52.89 | $152.30 | 337400 |
| 2025-07-30 | -28.85 | $155.50 | 349000 |
| 2025-07-29 | -27.20 | $155.09 | 309600 |
| 2025-07-28 | -22.38 | $155.78 | 354900 |
| 2025-07-25 | -17.09 | $156.86 | 238200 |
| 2025-07-24 | -18.51 | $156.57 | 274100 |
| 2025-07-23 | -23.65 | $155.52 | 263000 |
| 2025-07-22 | -29.77 | $154.27 | 448400 |
| 2025-07-21 | -31.55 | $151.87 | 324100 |
| 2025-07-18 | -21.24 | $154.64 | 432400 |
| 2025-07-17 | -4.65 | $159.10 | 733200 |
| 2025-07-16 | -10.03 | $151.95 | 354000 |
| 2025-07-15 | -39.52 | $145.72 | 509800 |
| 2025-07-14 | -17.79 | $150.31 | 368500 |
| 2025-07-11 | -12.73 | $151.38 | 458300 |
| 2025-07-10 | -3.98 | $153.23 | 457200 |
| 2025-07-09 | -23.46 | $149.09 | 263400 |
| 2025-07-08 | -32.65 | $147.15 | 495000 |
| 2025-07-07 | -38.48 | $146.10 | 489600 |
| 2025-07-03 | -34.17 | $147.02 | 201100 |
| 2025-07-02 | -42.92 | $145.15 | 463400 |
| 2025-07-01 | -44.60 | $144.79 | 543800 |
| 2025-06-30 | -57.08 | $142.12 | 665800 |
| 2025-06-27 | -49.66 | $144.14 | 6.4M |
| 2025-06-26 | -75.57 | $144.24 | 625700 |
| 2025-06-25 | -79.29 | $142.52 | 489200 |
| 2025-06-24 | -78.96 | $142.67 | 524500 |
| 2025-06-23 | -87.24 | $138.84 | 672500 |
| 2025-06-20 | -91.89 | $136.69 | 781000 |
| 2025-06-18 | -91.26 | $136.98 | 506600 |
| 2025-06-17 | -93.58 | $135.91 | 905200 |
| 2025-06-16 | -99.26 | $137.53 | 1.4M |
| 2025-06-13 | -99.14 | $138.95 | 791500 |
| 2025-06-12 | -93.06 | $146.49 | 855200 |
| 2025-06-11 | -93.05 | $147.34 | 797800 |
| 2025-06-10 | -80.40 | $151.67 | 543400 |
| 2025-06-09 | -80.22 | $151.73 | 635300 |
| 2025-06-06 | -82.88 | $150.82 | 609300 |
| 2025-06-05 | -83.44 | $150.63 | 566700 |
| 2025-06-04 | -87.96 | $149.08 | 475000 |
| 2025-06-03 | -86.71 | $149.51 | 505300 |
| 2025-06-02 | -88.31 | $148.96 | 770100 |
| 2025-05-30 | -97.36 | $149.00 | 1.5M |
| 2025-05-29 | -87.01 | $156.08 | 1.7M |
| 2025-05-28 | -4.15 | $175.49 | 1.6M |
| 2025-05-27 | -14.21 | $172.60 | 557100 |
| 2025-05-23 | -38.68 | $165.41 | 401600 |
| 2025-05-22 | -41.13 | $163.86 | 453900 |
| 2025-05-21 | -43.26 | $161.72 | 411000 |
| 2025-05-20 | -20.19 | $169.70 | 524400 |
| 2025-05-19 | -9.31 | $172.52 | 335300 |
| 2025-05-16 | -8.22 | $172.74 | 387000 |
| 2025-05-15 | -13.70 | $170.11 | 448400 |
| 2025-05-14 | -3.88 | $174.82 | 367300 |
| 2025-05-13 | -5.51 | $174.04 | 367400 |
| 2025-05-12 | -4.43 | $172.95 | 424300 |
| 2025-05-09 | -7.27 | $162.68 | 311200 |
| 2025-05-08 | -7.21 | $162.70 | 337600 |
| 2025-05-07 | -12.92 | $158.62 | 309100 |
| 2025-05-06 | -15.04 | $157.71 | 286200 |
| 2025-05-05 | -8.32 | $160.37 | 308300 |
| 2025-05-02 | -7.76 | $160.59 | 394400 |
| 2025-05-01 | -8.19 | $155.62 | 334200 |
| 2025-04-30 | -6.17 | $154.49 | 416800 |
| 2025-04-29 | -6.11 | $154.51 | 401500 |
| 2025-04-28 | -18.22 | $150.59 | 397100 |
| 2025-04-25 | -25.16 | $148.34 | 367200 |
| 2025-04-24 | -26.18 | $148.01 | 437300 |
| 2025-04-23 | -41.28 | $144.10 | 569900 |
| 2025-04-22 | -63.07 | $136.68 | 383000 |
| 2025-04-21 | -78.57 | $131.40 | 403600 |
| 2025-04-17 | -59.98 | $137.73 | 816900 |
| 2025-04-16 | -67.85 | $135.05 | 923100 |
| 2025-04-15 | -49.35 | $141.35 | 337500 |
| 2025-04-14 | -50.76 | $140.87 | 574200 |
| 2025-04-11 | -61.51 | $137.21 | 549800 |
| 2025-04-10 | -58.98 | $138.07 | 558900 |
| 2025-04-09 | -32.53 | $147.08 | 1.3M |
| 2025-04-08 | -92.51 | $126.65 | 792500 |
| 2025-04-07 | -76.15 | $134.12 | 1.2M |
| 2025-04-04 | -76.82 | $135.66 | 1.1M |
| 2025-04-03 | -77.31 | $140.89 | 657000 |
| 2025-04-02 | -12.00 | $155.48 | 427300 |
| 2025-04-01 | -27.93 | $151.92 | 413600 |
| 2025-03-31 | -42.48 | $148.67 | 399800 |
| 2025-03-28 | -53.78 | $147.08 | 381800 |
| 2025-03-27 | -38.46 | $150.81 | 357300 |
| 2025-03-26 | -25.29 | $154.02 | 308400 |
| 2025-03-25 | -10.55 | $157.61 | 371300 |
| 2025-03-24 | -17.61 | $155.89 | 458500 |
| 2025-03-21 | -39.16 | $150.64 | 1.2M |
| 2025-03-20 | -45.07 | $149.20 | 469100 |
| 2025-03-19 | -39.45 | $150.57 | 397300 |
| 2025-03-18 | -63.52 | $144.74 | 312900 |
| 2025-03-17 | -61.84 | $145.15 | 499000 |
| 2025-03-14 | -72.43 | $142.56 | 585200 |
| 2025-03-13 | -86.95 | $139.01 | 744700 |
| 2025-03-12 | -76.89 | $141.47 | 764000 |
| 2025-03-11 | -82.70 | $140.05 | 614200 |
| 2025-03-10 | -93.83 | $137.87 | 587400 |
| 2025-03-07 | -78.03 | $145.94 | 718100 |
| 2025-03-06 | -83.44 | $147.59 | 509100 |
| 2025-03-05 | -65.92 | $153.03 | 466500 |
| 2025-03-04 | -86.67 | $146.94 | 454600 |
| 2025-03-03 | -82.38 | $152.59 | 479300 |
| 2025-02-28 | -66.85 | $156.32 | 621500 |
| 2025-02-27 | -88.89 | $151.65 | 430600 |
| 2025-02-26 | -79.75 | $153.78 | 500700 |
| 2025-02-25 | -78.89 | $153.98 | 449800 |
| 2025-02-24 | -84.31 | $153.14 | 775100 |
| 2025-02-21 | -91.67 | $151.46 | 641600 |
| 2025-02-20 | -66.24 | $157.26 | 844000 |
| 2025-02-19 | -54.41 | $159.96 | 517900 |
| 2025-02-18 | -56.33 | $159.52 | 445000 |
| 2025-02-14 | -66.04 | $156.19 | 413100 |
| 2025-02-13 | -75.05 | $151.83 | 463200 |
| 2025-02-12 | -63.90 | $153.87 | 656600 |
| 2025-02-11 | -43.65 | $156.59 | 2.0M |
| 2025-02-10 | -16.54 | $166.39 | 350600 |
| 2025-02-07 | -14.33 | $167.19 | 445100 |
| 2025-02-06 | -15.33 | $166.83 | 500600 |
| 2025-02-05 | -6.06 | $170.18 | 727100 |
| 2025-02-04 | -20.97 | $161.40 | 890500 |
| 2025-02-03 | -15.29 | $158.00 | 536100 |
| 2025-01-31 | -10.70 | $159.18 | 294800 |
| 2025-01-30 | -9.61 | $159.46 | 212800 |
| 2025-01-29 | -17.70 | $157.38 | 327000 |
| 2025-01-28 | -9.06 | $159.60 | 386900 |
| 2025-01-27 | -12.84 | $158.63 | 448600 |
| 2025-01-24 | -3.66 | $160.99 | 302400 |
| 2025-01-23 | -3.31 | $159.86 | 357000 |
| 2025-01-22 | -2.17 | $160.14 | 552400 |
| 2025-01-21 | -2.20 | $157.13 | 428600 |
| 2025-01-17 | -50.79 | $150.26 | 457900 |
| 2025-01-16 | -57.01 | $149.59 | 353300 |
| 2025-01-15 | -75.20 | $144.61 | 272200 |
| 2025-01-14 | -86.73 | $141.14 | 564800 |
| 2025-01-13 | -96.93 | $138.05 | 475400 |
| 2025-01-10 | -96.21 | $139.76 | 300900 |
| 2025-01-08 | -85.76 | $147.93 | 338500 |
| 2025-01-07 | -89.37 | $147.26 | 429000 |
| 2025-01-06 | -91.17 | $146.74 | 402700 |
| 2025-01-03 | -92.61 | $150.27 | 349200 |
| 2025-01-02 | -95.48 | $149.15 | 332500 |
| 2024-12-31 | -98.63 | $148.05 | 268400 |
| 2024-12-30 | -99.17 | $147.78 | 290500 |
| 2024-12-27 | -94.00 | $151.55 | 301600 |
| 2024-12-26 | -89.74 | $154.00 | 344500 |
| 2024-12-24 | -96.35 | $150.58 | 238100 |
| 2024-12-23 | -97.42 | $150.07 | 529900 |
| 2024-12-20 | -96.31 | $150.68 | 1.7M |
| 2024-12-19 | -98.64 | $151.40 | 773100 |
| 2024-12-18 | -98.40 | $152.51 | 802400 |
| 2024-12-17 | -97.08 | $163.41 | 708300 |
| 2024-12-16 | -97.75 | $167.52 | 1.1M |
| 2024-12-13 | -98.74 | $169.24 | 510000 |
| 2024-12-12 | -95.66 | $171.23 | 934600 |
| 2024-12-11 | -96.48 | $173.99 | 475700 |
| 2024-12-10 | -98.18 | $174.55 | 545700 |
| 2024-12-09 | -96.01 | $176.80 | 481000 |
| 2024-12-06 | -97.37 | $181.48 | 433800 |
| 2024-12-05 | -98.49 | $185.47 | 416700 |
| 2024-12-04 | -74.53 | $190.70 | 235800 |
| 2024-12-03 | -47.48 | $191.96 | 254900 |
| 2024-12-02 | -45.72 | $191.92 | 241500 |
| 2024-11-29 | -43.86 | $192.40 | 184900 |
| 2024-11-27 | -45.33 | $192.02 | 406300 |
| 2024-11-26 | -16.89 | $199.36 | 204500 |
| 2024-11-25 | -8.33 | $201.57 | 265000 |
| 2024-11-22 | -16.16 | $199.55 | 264900 |
| 2024-11-21 | -19.62 | $198.17 | 211900 |
| 2024-11-20 | -32.50 | $194.48 | 157900 |
| 2024-11-19 | -31.37 | $194.41 | 265800 |
| 2024-11-18 | -41.75 | $191.33 | 227600 |
| 2024-11-15 | -39.89 | $191.88 | 249700 |
| 2024-11-14 | -35.51 | $193.18 | 300300 |
| 2024-11-13 | -44.91 | $190.39 | 361500 |
| 2024-11-12 | -22.98 | $196.90 | 359600 |
| 2024-11-11 | -3.30 | $201.62 | 285200 |
| 2024-11-08 | -9.44 | $194.47 | 450900 |
| 2024-11-07 | -29.97 | $189.42 | 461200 |
| 2024-11-06 | -15.77 | $192.63 | 1.0M |
| 2024-11-05 | -35.53 | $180.24 | 451000 |
| 2024-11-04 | -47.15 | $178.65 | 341100 |
| 2024-11-01 | -36.26 | $179.90 | 340900 |
| 2024-10-31 | -38.08 | $179.64 | 255400 |
| 2024-10-30 | -16.15 | $182.22 | 291500 |
| 2024-10-29 | -2.35 | $182.82 | 330100 |
| 2024-10-28 | -2.92 | $182.61 | 475700 |
| 2024-10-25 | -24.70 | $177.85 | 193600 |
| 2024-10-24 | -24.22 | $177.93 | 239000 |
| 2024-10-23 | -37.98 | $175.64 | 252100 |
| 2024-10-22 | -24.36 | $177.78 | 249000 |
| 2024-10-21 | -16.13 | $179.13 | 217600 |
| 2024-10-18 | -5.39 | $180.92 | 232500 |
| 2024-10-17 | -1.26 | $181.00 | 295700 |
| 2024-10-16 | -5.78 | $178.27 | 207000 |
| 2024-10-15 | -13.56 | $176.13 | 236300 |
| 2024-10-14 | -1.90 | $177.16 | 211900 |
| 2024-10-11 | -11.32 | $174.74 | 340900 |
| 2024-10-10 | -17.86 | $172.58 | 401600 |
| 2024-10-09 | -8.13 | $175.14 | 449700 |
| 2024-10-08 | -6.75 | $173.01 | 292200 |
| 2024-10-07 | -9.83 | $172.02 | 349600 |
| 2024-10-04 | -4.62 | $173.60 | 245100 |
| 2024-10-03 | -1.21 | $170.83 | 249900 |
| 2024-10-02 | -4.76 | $168.43 | 175800 |
| 2024-10-01 | -6.47 | $168.00 | 337800 |
| 2024-09-30 | -2.54 | $168.39 | 289400 |
| 2024-09-27 | -9.59 | $166.67 | 250100 |
| 2024-09-26 | -6.84 | $167.20 | 274200 |
| 2024-09-25 | -10.20 | $165.72 | 338500 |
| 2024-09-24 | -3.80 | $166.88 | 573500 |
| 2024-09-23 | -4.90 | $164.78 | 510000 |
| 2024-09-20 | -6.05 | $163.25 | 5.9M |
| 2024-09-19 | -10.60 | $161.25 | 708100 |
| 2024-09-18 | -19.76 | $158.62 | 986500 |
| 2024-09-17 | -20.07 | $157.37 | 506000 |
| 2024-09-16 | -41.74 | $153.23 | 515600 |
| 2024-09-13 | -42.08 | $152.87 | 378500 |
| 2024-09-12 | -52.58 | $150.00 | 383500 |
| 2024-09-11 | -59.93 | $147.67 | 408500 |
| 2024-09-10 | -51.96 | $148.57 | 547800 |
| 2024-09-09 | -36.39 | $151.89 | 1.2M |
| 2024-09-06 | -43.87 | $145.74 | 228800 |
| 2024-09-05 | -29.07 | $148.28 | 191900 |
| 2024-09-04 | -23.35 | $149.15 | 259300 |
| 2024-09-03 | -19.99 | $148.54 | 228400 |
| 2024-08-30 | -5.44 | $152.84 | 232100 |
| 2024-08-29 | -14.48 | $150.08 | 178200 |
| 2024-08-28 | -14.94 | $149.94 | 202000 |
| 2024-08-27 | -2.95 | $153.60 | 230900 |
| 2024-08-26 | -3.41 | $152.91 | 208700 |
| 2024-08-23 | -0.72 | $151.45 | 228900 |
| 2024-08-22 | 0.00 | $147.25 | 179100 |
| 2024-08-21 | -8.48 | $145.13 | 149900 |
| 2024-08-20 | -18.56 | $142.80 | 140800 |
| 2024-08-19 | -6.78 | $145.15 | 173100 |
| 2024-08-16 | -15.85 | $143.09 | 187700 |
| 2024-08-15 | -20.52 | $142.03 | 164700 |
| 2024-08-14 | -30.25 | $139.82 | 269300 |
| 2024-08-13 | -33.20 | $139.15 | 265600 |
| 2024-08-12 | -47.03 | $136.01 | 226500 |
| 2024-08-09 | -42.32 | $137.08 | 293600 |
| 2024-08-08 | -43.77 | $136.75 | 303400 |
| 2024-08-07 | -66.27 | $131.64 | 274300 |
| 2024-08-06 | -59.09 | $133.27 | 510000 |
| 2024-08-05 | -90.22 | $126.20 | 422800 |
| 2024-08-02 | -62.91 | $133.07 | 437100 |
| 2024-08-01 | -29.89 | $140.17 | 340400 |
| 2024-07-31 | -10.64 | $144.37 | 359400 |
| 2024-07-30 | -12.68 | $143.40 | 222700 |
| 2024-07-29 | -14.36 | $142.63 | 199000 |
| 2024-07-26 | -8.54 | $144.11 | 295300 |
| 2024-07-25 | -11.70 | $141.85 | 331400 |
| 2024-07-24 | -20.93 | $139.19 | 259700 |
| 2024-07-23 | -10.61 | $141.88 | 301400 |
| 2024-07-22 | -6.49 | $143.09 | 338800 |
| 2024-07-19 | -17.38 | $139.89 | 261200 |
| 2024-07-18 | -13.53 | $141.01 | 429500 |
| 2024-07-17 | -1.46 | $142.13 | 381000 |
| 2024-07-16 | -2.41 | $141.58 | 495200 |
| 2024-07-15 | -12.78 | $137.24 | 394600 |
| 2024-07-12 | -3.88 | $137.39 | 256100 |
| 2024-07-11 | -2.35 | $134.76 | 471300 |
| 2024-07-10 | -1.59 | $129.12 | 230200 |
| 2024-07-09 | -20.47 | $126.00 | 258900 |
| 2024-07-08 | -20.47 | $126.00 | 233200 |
| 2024-07-05 | -13.20 | $127.02 | 252800 |
| 2024-07-03 | -14.34 | $126.14 | 130600 |
| 2024-07-02 | -0.16 | $127.26 | 224000 |
| 2024-07-01 | -35.14 | $123.12 | 244900 |
| 2024-06-28 | -32.38 | $123.58 | 1.5M |
| 2024-06-27 | -49.96 | $121.31 | 337900 |
| 2024-06-26 | -78.52 | $117.73 | 295000 |
| 2024-06-25 | -80.65 | $117.97 | 206100 |
| 2024-06-24 | -87.53 | $116.86 | 191700 |
| 2024-06-21 | -83.37 | $117.53 | 407000 |
| 2024-06-20 | -81.33 | $117.86 | 247900 |
| 2024-06-18 | -89.83 | $116.49 | 293100 |
| 2024-06-17 | -95.84 | $115.52 | 186900 |
| 2024-06-14 | -94.79 | $116.22 | 240700 |
| 2024-06-13 | -82.10 | $118.22 | 223500 |
| 2024-06-12 | -51.71 | $122.94 | 163300 |
| 2024-06-11 | -55.36 | $121.73 | 141000 |
| 2024-06-10 | -62.31 | $120.57 | 197700 |
| 2024-06-07 | -74.16 | $118.57 | 270000 |
| 2024-06-06 | -59.63 | $121.00 | 164400 |
| 2024-06-05 | -45.28 | $123.40 | 152800 |
| 2024-06-04 | -60.89 | $120.79 | 166700 |
| 2024-06-03 | -45.10 | $123.43 | 195300 |
| 2024-05-31 | -32.78 | $125.49 | 532500 |
| 2024-05-30 | -37.66 | $124.00 | 268700 |
| 2024-05-29 | -34.88 | $123.97 | 337100 |
| 2024-05-28 | -4.83 | $130.00 | 440900 |
| 2024-05-24 | -11.42 | $126.95 | 486900 |
| 2024-05-23 | -16.59 | $124.22 | 444500 |
| 2024-05-22 | -11.35 | $119.21 | 308000 |
| 2024-05-21 | -6.36 | $119.39 | 147000 |
| 2024-05-20 | -9.08 | $118.47 | 271900 |
| 2024-05-17 | -39.24 | $115.60 | 253500 |
| 2024-05-16 | -14.30 | $117.75 | 168500 |
| 2024-05-15 | -11.06 | $117.99 | 772300 |
| 2024-05-14 | -34.29 | $115.47 | 222800 |
| 2024-05-13 | -41.01 | $114.74 | 139900 |
| 2024-05-10 | -38.62 | $115.00 | 414000 |
| 2024-05-09 | -30.88 | $115.84 | 184600 |
| 2024-05-08 | -24.79 | $116.50 | 114200 |
| 2024-05-07 | -15.39 | $117.52 | 111600 |
| 2024-05-06 | -3.27 | $117.81 | 97800 |
| 2024-05-03 | -19.36 | $115.67 | 216400 |
| 2024-05-02 | -23.10 | $115.33 | 145100 |
| 2024-05-01 | -53.80 | $112.54 | 193300 |
| 2024-04-30 | -62.82 | $111.72 | 143100 |
| 2024-04-29 | -35.31 | $114.22 | 127700 |
| 2024-04-26 | -31.90 | $114.53 | 160600 |
| 2024-04-25 | -44.55 | $113.38 | 180100 |
| 2024-04-24 | -44.99 | $113.34 | 148400 |
| 2024-04-23 | -39.28 | $113.49 | 168700 |
| 2024-04-22 | -58.28 | $111.48 | 205000 |
| 2024-04-19 | -71.99 | $110.08 | 241500 |
| 2024-04-18 | -76.20 | $109.65 | 231100 |
| 2024-04-17 | -61.04 | $110.24 | 175400 |
| 2024-04-16 | -57.95 | $110.32 | 152500 |
| 2024-04-15 | -59.01 | $110.19 | 134000 |
| 2024-04-12 | -56.23 | $110.53 | 157600 |
| 2024-04-11 | -25.99 | $114.22 | 271900 |
| 2024-04-10 | -18.30 | $115.17 | 249800 |
| 2024-04-09 | -7.37 | $116.52 | 177900 |
| 2024-04-08 | -3.65 | $116.43 | 288300 |
| 2024-04-05 | -14.46 | $112.77 | 181000 |
| 2024-04-04 | -31.20 | $110.94 | 264100 |
| 2024-04-03 | -4.59 | $113.20 | 378300 |
| 2024-04-02 | -29.64 | $110.59 | 197000 |
| 2024-04-01 | -36.53 | $111.29 | 213000 |
| 2024-03-28 | -31.97 | $112.76 | 346300 |
| 2024-03-27 | -45.74 | $110.87 | 209600 |
| 2024-03-26 | -51.71 | $110.05 | 312400 |
| 2024-03-25 | -75.73 | $107.22 | 151600 |
| 2024-03-22 | -76.19 | $107.82 | 124600 |
| 2024-03-21 | -69.97 | $108.97 | 266300 |
| 2024-03-20 | -75.43 | $107.96 | 201400 |
| 2024-03-19 | -86.42 | $105.93 | 142500 |
| 2024-03-18 | -87.28 | $105.77 | 144800 |
| 2024-03-15 | -85.34 | $106.13 | 336000 |
| 2024-03-14 | -84.42 | $106.30 | 319800 |
| 2024-03-13 | -76.30 | $107.80 | 201700 |
| 2024-03-12 | -74.03 | $108.22 | 197800 |
| 2024-03-11 | -73.38 | $108.34 | 243100 |
| 2024-03-08 | -74.73 | $108.09 | 319900 |
| 2024-03-07 | -75.07 | $108.77 | 567900 |
| 2024-03-06 | -85.02 | $107.03 | 583100 |
| 2024-03-05 | -80.56 | $107.81 | 1.5M |
| 2024-03-04 | -69.07 | $112.70 | 316000 |
| 2024-03-01 | -53.75 | $114.74 | 184600 |
| 2024-02-29 | -52.93 | $114.85 | 454600 |
| 2024-02-28 | -56.01 | $114.44 | 242200 |
| 2024-02-27 | -37.16 | $116.95 | 441300 |
| 2024-02-26 | -38.89 | $116.72 | 260900 |
| 2024-02-23 | -11.27 | $119.05 | 143100 |
| 2024-02-22 | -7.97 | $119.44 | 178600 |
| 2024-02-21 | -29.41 | $116.91 | 210400 |
| 2024-02-20 | -26.04 | $117.61 | 220300 |
| 2024-02-16 | -12.98 | $119.44 | 249100 |
| 2024-02-15 | -22.28 | $118.28 | 304800 |
| 2024-02-14 | -38.46 | $116.26 | 275200 |
| 2024-02-13 | -81.65 | $110.87 | 302500 |
| 2024-02-12 | -35.58 | $116.62 | 258500 |
| 2024-02-09 | -41.51 | $115.88 | 339000 |
| 2024-02-08 | -59.03 | $113.18 | 278800 |
| 2024-02-07 | -51.99 | $114.12 | 291000 |
| 2024-02-06 | -65.69 | $112.29 | 546900 |
| 2024-02-05 | -15.06 | $119.05 | 172900 |
| 2024-02-02 | -8.98 | $119.76 | 176500 |
| 2024-02-01 | -17.68 | $118.50 | 131000 |
| 2024-01-31 | -35.36 | $115.94 | 158100 |
| 2024-01-30 | -21.82 | $117.90 | 90600 |
| 2024-01-29 | -20.30 | $118.12 | 115000 |
| 2024-01-26 | -37.71 | $115.60 | 110400 |
| 2024-01-25 | -36.60 | $115.76 | 225200 |
| 2024-01-24 | -45.30 | $114.50 | 555000 |
| 2024-01-23 | -28.87 | $116.88 | 293400 |
| 2024-01-22 | -8.49 | $119.83 | 242400 |
| 2024-01-19 | -3.88 | $118.71 | 205000 |
| 2024-01-18 | -16.15 | $115.30 | 157000 |
| 2024-01-17 | -28.08 | $114.06 | 153900 |
| 2024-01-16 | -33.85 | $113.46 | 162400 |
| 2024-01-12 | -42.79 | $112.53 | 261500 |
| 2024-01-11 | -53.65 | $110.36 | 185400 |
| 2024-01-10 | -44.75 | $111.14 | 131200 |
| 2024-01-09 | -59.22 | $108.95 | 118400 |
| 2024-01-08 | -42.65 | $110.25 | 129100 |
| 2024-01-05 | -58.11 | $107.81 | 136700 |
| 2024-01-04 | -55.95 | $107.77 | 120500 |
| 2024-01-03 | -45.90 | $108.24 | 216600 |
| 2024-01-02 | -27.26 | $111.79 | 168700 |
| 2023-12-29 | -17.18 | $113.44 | 102200 |
| 2023-12-28 | -8.69 | $115.19 | 120100 |
| 2023-12-27 | -5.82 | $115.70 | 152200 |
| 2023-12-26 | 0.00 | $114.70 | 101700 |
| 2023-12-22 | -7.42 | $112.20 | 147600 |
| 2023-12-21 | -13.16 | $111.02 | 227800 |
| 2023-12-20 | -20.68 | $109.50 | 234600 |
| 2023-12-19 | -6.96 | $111.49 | 184500 |
| 2023-12-18 | -10.50 | $110.05 | 163700 |
| 2023-12-15 | -15.70 | $108.99 | 598300 |
| 2023-12-14 | -13.21 | $109.40 | 589800 |
| 2023-12-13 | -7.39 | $107.62 | 327100 |
| 2023-12-12 | -4.11 | $105.05 | 195500 |
| 2023-12-11 | -1.02 | $104.98 | 139600 |
| 2023-12-08 | -2.31 | $103.69 | 106400 |
| 2023-12-07 | -13.93 | $101.58 | 227000 |
| 2023-12-06 | -1.00 | $102.05 | 229200 |
| 2023-12-05 | -3.28 | $99.59 | 144200 |
| 2023-12-04 | -2.03 | $99.78 | 252400 |
| 2023-12-01 | -4.50 | $98.66 | 268700 |
| 2023-11-30 | -10.10 | $97.85 | 372000 |
| 2023-11-29 | -0.49 | $97.34 | 254000 |
| 2023-11-28 | -9.58 | $94.46 | 113800 |
| 2023-11-27 | -1.26 | $95.39 | 140600 |
| 2023-11-24 | -0.67 | $94.90 | 36100 |
| 2023-11-22 | -4.92 | $93.99 | 70700 |
| 2023-11-21 | -7.38 | $93.31 | 128400 |
| 2023-11-20 | -4.64 | $93.73 | 156100 |
| 2023-11-17 | -8.56 | $93.09 | 184800 |
| 2023-11-16 | -13.50 | $92.31 | 194700 |
| 2023-11-15 | -2.13 | $93.83 | 197500 |
| 2023-11-14 | -5.29 | $92.08 | 233200 |
| 2023-11-13 | -17.61 | $89.70 | 110700 |
| 2023-11-10 | -13.13 | $90.30 | 190600 |
| 2023-11-09 | -18.81 | $89.54 | 217300 |
| 2023-11-08 | -12.61 | $90.37 | 169800 |
| 2023-11-07 | -33.73 | $87.54 | 281000 |
| 2023-11-06 | -20.15 | $89.36 | 356500 |
| 2023-11-03 | -0.75 | $91.94 | 305500 |
| 2023-11-02 | -15.41 | $88.10 | 288800 |
| 2023-11-01 | -41.22 | $85.22 | 157900 |
| 2023-10-31 | -51.08 | $84.12 | 146500 |
| 2023-10-30 | -56.78 | $83.63 | 169300 |
| 2023-10-27 | -81.93 | $80.76 | 107000 |
| 2023-10-26 | -80.80 | $81.25 | 122700 |
| 2023-10-25 | -88.95 | $80.15 | 98700 |
| 2023-10-24 | -77.02 | $81.76 | 149300 |
| 2023-10-23 | -83.32 | $80.91 | 177100 |
| 2023-10-20 | -97.39 | $79.83 | 167700 |
| 2023-10-19 | -98.59 | $81.68 | 114100 |
| 2023-10-18 | -93.24 | $83.04 | 149700 |
| 2023-10-17 | -92.19 | $85.97 | 195000 |
| 2023-10-16 | -83.58 | $86.62 | 175100 |
| 2023-10-13 | -93.64 | $85.86 | 133100 |
| 2023-10-12 | -92.68 | $86.98 | 138400 |
| 2023-10-11 | -68.54 | $88.53 | 136200 |
| 2023-10-10 | -83.33 | $87.58 | 160700 |
| 2023-10-09 | -76.32 | $88.04 | 127700 |
| 2023-10-06 | -60.68 | $89.05 | 212000 |
| 2023-10-05 | -70.86 | $88.41 | 205200 |
| 2023-10-04 | -78.78 | $87.98 | 218900 |
| 2023-10-03 | -96.10 | $87.61 | 220300 |
| 2023-10-02 | -80.45 | $89.20 | 118400 |
| 2023-09-29 | -63.98 | $90.44 | 203100 |
| 2023-09-28 | -59.70 | $90.70 | 242500 |
| 2023-09-27 | -70.89 | $90.02 | 285200 |
| 2023-09-26 | -68.42 | $90.17 | 144800 |
| 2023-09-25 | -61.84 | $90.57 | 131100 |
| 2023-09-22 | -90.89 | $89.24 | 122900 |
| 2023-09-21 | -81.79 | $89.75 | 142800 |
| 2023-09-20 | -56.73 | $91.38 | 153200 |
| 2023-09-19 | -65.00 | $90.95 | 91700 |
| 2023-09-18 | -55.77 | $91.43 | 82500 |
| 2023-09-15 | -45.96 | $91.94 | 350500 |
| 2023-09-14 | -60.77 | $91.17 | 140600 |
| 2023-09-13 | -47.50 | $91.86 | 133400 |
| 2023-09-12 | -49.81 | $91.74 | 127100 |
| 2023-09-11 | -66.54 | $90.87 | 143600 |
| 2023-09-08 | -63.27 | $91.04 | 148700 |
| 2023-09-07 | -58.85 | $91.27 | 240600 |
| 2023-09-06 | -57.31 | $91.35 | 135100 |
| 2023-09-05 | -35.85 | $92.43 | 155800 |
| 2023-09-01 | -22.08 | $93.16 | 179400 |
| 2023-08-31 | -22.78 | $92.79 | 218600 |
| 2023-08-30 | -26.17 | $92.58 | 148500 |
| 2023-08-29 | -17.00 | $93.00 | 144000 |
| 2023-08-28 | -33.97 | $91.34 | 144100 |
| 2023-08-25 | -51.19 | $89.89 | 115700 |
| 2023-08-24 | -52.02 | $89.82 | 165000 |
| 2023-08-23 | -34.44 | $91.30 | 173600 |
| 2023-08-22 | -45.61 | $90.36 | 152000 |
| 2023-08-21 | -32.78 | $91.44 | 157500 |
| 2023-08-18 | -29.81 | $91.69 | 170300 |
| 2023-08-17 | -42.40 | $90.63 | 106800 |
| 2023-08-16 | -24.35 | $92.15 | 284800 |
| 2023-08-15 | -27.79 | $91.86 | 348100 |
| 2023-08-14 | -11.15 | $93.20 | 282200 |
| 2023-08-11 | -12.96 | $92.84 | 239700 |
| 2023-08-10 | -10.34 | $93.05 | 424600 |
| 2023-08-09 | -19.11 | $91.47 | 125200 |
| 2023-08-08 | -14.10 | $91.94 | 231500 |
| 2023-08-07 | -4.01 | $92.98 | 212700 |
| 2023-08-04 | -13.36 | $91.52 | 306500 |
| 2023-08-03 | -1.65 | $91.78 | 213500 |
| 2023-08-02 | -1.54 | $90.56 | 331700 |
| 2023-08-01 | -11.40 | $88.21 | 254900 |
| 2023-07-31 | -9.74 | $88.43 | 280000 |
| 2023-07-28 | -22.72 | $86.71 | 265900 |
| 2023-07-27 | -17.81 | $87.36 | 182200 |
| 2023-07-26 | -4.03 | $88.63 | 156200 |
| 2023-07-25 | -8.38 | $88.00 | 197600 |
| 2023-07-24 | -7.56 | $87.28 | 114200 |
| 2023-07-21 | -14.04 | $86.44 | 118200 |
| 2023-07-20 | -10.11 | $86.95 | 120700 |
| 2023-07-19 | -9.57 | $87.02 | 212000 |
| 2023-07-18 | -8.16 | $86.11 | 368300 |
| 2023-07-17 | -3.10 | $85.94 | 196100 |
| 2023-07-14 | -7.14 | $84.15 | 109100 |
| 2023-07-13 | -1.47 | $84.69 | 101100 |
| 2023-07-12 | -9.82 | $82.30 | 126900 |
| 2023-07-11 | -3.05 | $80.85 | 167500 |
| 2023-07-10 | -35.29 | $78.56 | 101800 |
| 2023-07-07 | -40.70 | $78.22 | 157600 |
| 2023-07-06 | -40.44 | $78.05 | 114400 |
| 2023-07-05 | -19.48 | $78.83 | 110600 |
| 2023-07-03 | -9.07 | $79.81 | 78700 |
| 2023-06-30 | -7.48 | $79.98 | 126600 |
| 2023-06-29 | -2.25 | $79.67 | 170700 |
| 2023-06-28 | -13.66 | $77.75 | 165300 |
| 2023-06-27 | -15.52 | $77.50 | 198100 |
| 2023-06-26 | -23.91 | $76.07 | 163500 |
| 2023-06-23 | -23.74 | $75.61 | 726500 |
| 2023-06-22 | -14.23 | $77.20 | 249400 |
| 2023-06-21 | -10.71 | $77.79 | 218700 |
| 2023-06-20 | -12.26 | $77.53 | 133200 |
| 2023-06-16 | -10.23 | $77.87 | 248300 |
| 2023-06-15 | -0.93 | $78.77 | 180600 |
| 2023-06-14 | -7.04 | $76.85 | 273400 |
| 2023-06-13 | -5.73 | $76.36 | 268400 |
| 2023-06-12 | -11.22 | $75.36 | 237400 |
| 2023-06-09 | -10.58 | $75.45 | 160700 |
| 2023-06-08 | -2.58 | $76.45 | 286300 |
| 2023-06-07 | -1.39 | $76.31 | 321500 |
| 2023-06-06 | -1.52 | $74.51 | 236700 |
| 2023-06-05 | -14.45 | $71.15 | 146200 |
| 2023-06-02 | -8.15 | $71.76 | 245700 |
| 2023-06-01 | -4.48 | $69.90 | 297000 |
| 2023-05-31 | -45.29 | $67.91 | 424100 |
| 2023-05-30 | -54.47 | $67.09 | 185200 |
| 2023-05-26 | -72.40 | $66.15 | 205000 |
| 2023-05-25 | -74.75 | $65.87 | 306900 |
| 2023-05-24 | -74.41 | $66.61 | 249500 |
| 2023-05-23 | -63.11 | $67.85 | 245900 |
| 2023-05-22 | -52.91 | $68.97 | 270200 |
| 2023-05-19 | -68.03 | $67.31 | 185200 |
| 2023-05-18 | -67.03 | $67.42 | 297500 |
| 2023-05-17 | -76.23 | $66.41 | 298600 |
| 2023-05-16 | -94.14 | $64.48 | 140100 |
| 2023-05-15 | -82.69 | $65.81 | 190700 |
| 2023-05-12 | -96.64 | $64.19 | 105900 |
| 2023-05-11 | -99.54 | $64.60 | 142700 |
| 2023-05-10 | -91.66 | $66.40 | 113600 |
| 2023-05-09 | -88.50 | $66.71 | 67600 |
| 2023-05-08 | -91.20 | $66.60 | 186400 |
| 2023-05-05 | -87.68 | $67.30 | 206300 |
| 2023-05-04 | -96.32 | $66.50 | 260700 |
| 2023-05-03 | -94.56 | $70.02 | 123900 |
| 2023-05-02 | -74.21 | $71.18 | 121400 |
| 2023-05-01 | -51.14 | $72.50 | 122900 |
| 2023-04-28 | -30.40 | $73.68 | 194500 |
| 2023-04-27 | -46.40 | $72.77 | 161300 |
| 2023-04-26 | -61.34 | $71.92 | 161700 |
| 2023-04-25 | -40.95 | $73.08 | 176800 |
| 2023-04-24 | -27.77 | $73.83 | 102700 |
| 2023-04-21 | -26.17 | $73.85 | 202400 |
| 2023-04-20 | -38.42 | $73.12 | 200400 |
| 2023-04-19 | -16.28 | $74.44 | 189300 |
| 2023-04-18 | -12.84 | $73.93 | 270600 |
| 2023-04-17 | -38.80 | $72.18 | 133000 |
| 2023-04-14 | -36.30 | $71.95 | 133100 |
| 2023-04-13 | -24.08 | $72.49 | 153100 |
| 2023-04-12 | -29.54 | $71.76 | 129100 |
| 2023-04-11 | -30.53 | $71.66 | 171300 |
| 2023-04-10 | -33.36 | $70.58 | 262000 |
| 2023-04-06 | -30.98 | $70.87 | 139700 |
| 2023-04-05 | -45.15 | $70.73 | 212700 |
| 2023-04-04 | -46.92 | $70.65 | 184000 |
| 2023-04-03 | -36.34 | $72.28 | 237200 |
| 2023-03-31 | -30.07 | $73.98 | 221200 |
| 2023-03-30 | -46.05 | $71.35 | 149900 |
| 2023-03-29 | -44.96 | $71.53 | 97900 |
| 2023-03-28 | -43.99 | $71.69 | 88700 |
| 2023-03-27 | -43.38 | $71.79 | 110500 |
| 2023-03-24 | -48.27 | $71.14 | 147200 |
| 2023-03-23 | -48.09 | $71.17 | 219300 |
| 2023-03-22 | -55.85 | $69.87 | 198600 |
| 2023-03-21 | -48.54 | $71.27 | 121400 |
| 2023-03-20 | -63.63 | $69.13 | 212400 |
| 2023-03-17 | -65.77 | $68.86 | 531400 |
| 2023-03-16 | -66.20 | $68.81 | 268600 |
| 2023-03-15 | -77.19 | $66.75 | 408100 |
| 2023-03-14 | -83.16 | $65.63 | 556300 |
| 2023-03-13 | -87.79 | $64.76 | 550300 |
| 2023-03-10 | -98.56 | $65.44 | 875200 |
| 2023-03-09 | -98.76 | $73.29 | 188400 |
| 2023-03-08 | -61.55 | $77.50 | 220700 |
| 2023-03-07 | -62.00 | $75.96 | 356300 |
| 2023-03-06 | -38.71 | $77.94 | 143800 |
| 2023-03-03 | -43.41 | $77.54 | 107600 |
| 2023-03-02 | -46.35 | $77.29 | 82100 |
| 2023-03-01 | -42.24 | $77.64 | 130100 |
| 2023-02-28 | -40.35 | $77.80 | 160900 |
| 2023-02-27 | -38.00 | $78.00 | 104800 |
| 2023-02-24 | -44.00 | $77.49 | 85800 |
| 2023-02-23 | -36.35 | $78.14 | 92900 |
| 2023-02-22 | -42.82 | $77.59 | 180400 |
| 2023-02-21 | -26.82 | $78.95 | 293000 |
| 2023-02-17 | -3.29 | $80.95 | 128700 |
| 2023-02-16 | -7.54 | $80.52 | 150600 |
| 2023-02-15 | -2.13 | $80.75 | 121100 |
| 2023-02-14 | -10.82 | $79.78 | 136100 |
| 2023-02-13 | -16.76 | $79.17 | 156700 |
| 2023-02-10 | -35.87 | $77.21 | 190600 |
| 2023-02-09 | -44.58 | $75.91 | 173700 |
| 2023-02-08 | -23.10 | $78.12 | 231400 |
| 2023-02-07 | -24.41 | $77.46 | 407000 |
| 2023-02-06 | -14.62 | $78.61 | 333500 |
| 2023-02-03 | -6.18 | $79.87 | 157100 |
| 2023-02-02 | -7.99 | $79.55 | 145200 |
| 2023-02-01 | -6.56 | $78.62 | 146000 |
| 2023-01-31 | -3.77 | $77.86 | 178700 |
| 2023-01-30 | -6.21 | $76.90 | 123000 |
| 2023-01-27 | -4.00 | $77.19 | 154300 |
| 2023-01-26 | -0.15 | $75.95 | 220600 |
| 2023-01-25 | -8.00 | $74.86 | 166800 |
| 2023-01-24 | -6.43 | $75.07 | 140500 |
| 2023-01-23 | -4.52 | $75.00 | 188400 |
| 2023-01-20 | -10.11 | $73.58 | 205800 |
| 2023-01-19 | -23.57 | $71.79 | 149600 |
| 2023-01-18 | -18.36 | $72.42 | 117200 |
| 2023-01-17 | -7.11 | $73.13 | 174900 |
| 2023-01-13 | -5.09 | $73.36 | 138900 |
| 2023-01-12 | -12.31 | $72.38 | 172800 |
| 2023-01-11 | -33.87 | $70.69 | 149000 |
| 2023-01-10 | -51.50 | $68.52 | 117800 |
| 2023-01-09 | -64.74 | $66.89 | 174800 |
| 2023-01-06 | -75.22 | $65.60 | 111600 |
| 2023-01-05 | -86.19 | $64.25 | 117800 |
| 2023-01-04 | -74.57 | $65.68 | 236400 |
| 2023-01-03 | -80.58 | $64.94 | 227700 |
| 2022-12-30 | -89.20 | $63.88 | 182400 |
| 2022-12-29 | -87.18 | $64.32 | 206100 |
| 2022-12-28 | -92.97 | $63.62 | 155600 |
| 2022-12-27 | -81.97 | $64.95 | 121100 |
| 2022-12-23 | -77.09 | $65.54 | 156000 |
| 2022-12-22 | -88.39 | $65.77 | 125300 |
| 2022-12-21 | -71.69 | $67.59 | 181100 |
| 2022-12-20 | -80.42 | $66.64 | 150500 |
| 2022-12-19 | -99.50 | $65.66 | 178000 |
| 2022-12-16 | -87.11 | $67.31 | 427800 |
| 2022-12-15 | -83.90 | $69.83 | 216500 |
| 2022-12-14 | -57.24 | $71.80 | 207900 |
| 2022-12-13 | -43.44 | $72.82 | 215600 |
| 2022-12-12 | -64.55 | $71.26 | 171500 |
| 2022-12-09 | -84.91 | $69.90 | 142200 |
| 2022-12-08 | -82.99 | $70.06 | 159100 |
| 2022-12-07 | -74.10 | $68.95 | 178100 |
| 2022-12-06 | -70.23 | $69.37 | 160300 |
| 2022-12-05 | -52.13 | $70.63 | 146100 |
| 2022-12-02 | -31.16 | $72.83 | 160200 |
| 2022-12-01 | -28.51 | $72.87 | 239300 |
| 2022-11-30 | -21.11 | $73.88 | 435100 |
| 2022-11-29 | -22.86 | $72.71 | 110300 |
| 2022-11-28 | -19.98 | $73.25 | 136100 |
| 2022-11-25 | -13.73 | $74.42 | 99800 |
| 2022-11-23 | -14.32 | $74.31 | 100800 |
| 2022-11-22 | -11.86 | $74.77 | 263300 |
| 2022-11-21 | -17.63 | $73.69 | 199600 |
| 2022-11-18 | -17.63 | $73.65 | 170800 |
| 2022-11-17 | -18.87 | $73.02 | 158300 |
| 2022-11-16 | -12.69 | $74.32 | 207000 |
| 2022-11-15 | -14.69 | $73.90 | 191800 |
| 2022-11-14 | -21.01 | $72.57 | 253000 |
| 2022-11-11 | -4.14 | $76.12 | 265600 |
| 2022-11-10 | -2.50 | $72.70 | 235900 |
| 2022-11-09 | -19.94 | $66.29 | 206200 |
| 2022-11-08 | -9.01 | $67.72 | 266200 |
| 2022-11-07 | -1.51 | $66.90 | 159600 |
| 2022-11-04 | -5.29 | $65.29 | 327900 |
| 2022-11-03 | -26.27 | $63.19 | 286600 |
| 2022-11-02 | -19.08 | $63.91 | 631900 |
| 2022-11-01 | -36.84 | $62.00 | 573000 |
| 2022-10-31 | -59.08 | $59.82 | 205500 |
| 2022-10-28 | -47.04 | $61.00 | 205800 |
| 2022-10-27 | -67.45 | $59.00 | 184700 |
| 2022-10-26 | -69.39 | $58.81 | 294900 |
| 2022-10-25 | -58.98 | $59.83 | 269900 |
| 2022-10-24 | -74.90 | $58.27 | 645900 |
| 2022-10-21 | -66.53 | $59.09 | 203600 |
| 2022-10-20 | -84.49 | $57.33 | 178600 |
| 2022-10-19 | -73.57 | $59.19 | 229300 |
| 2022-10-18 | -65.18 | $61.21 | 141500 |
| 2022-10-17 | -70.15 | $60.44 | 97600 |
| 2022-10-14 | -86.75 | $57.87 | 133500 |
| 2022-10-13 | -72.28 | $60.12 | 125100 |
| 2022-10-12 | -91.81 | $58.48 | 128100 |
| 2022-10-11 | -94.24 | $58.67 | 190500 |
| 2022-10-10 | -97.56 | $59.86 | 119200 |
| 2022-10-07 | -94.16 | $60.37 | 148600 |
| 2022-10-06 | -70.17 | $63.86 | 114500 |
| 2022-10-05 | -62.89 | $64.92 | 123700 |
| 2022-10-04 | -58.83 | $65.51 | 151200 |
| 2022-10-03 | -79.93 | $62.44 | 202800 |
| 2022-09-30 | -99.38 | $59.61 | 271100 |
| 2022-09-29 | -89.66 | $61.59 | 160500 |
| 2022-09-28 | -94.32 | $62.44 | 270100 |
| 2022-09-27 | -96.02 | $62.24 | 217800 |
| 2022-09-26 | -98.70 | $63.48 | 172400 |
| 2022-09-23 | -91.64 | $64.48 | 171800 |
| 2022-09-22 | -99.00 | $65.70 | 190200 |
| 2022-09-21 | -74.03 | $68.72 | 133600 |
| 2022-09-20 | -64.39 | $69.61 | 124400 |
| 2022-09-19 | -46.54 | $71.26 | 121900 |
| 2022-09-16 | -68.23 | $69.64 | 256100 |
| 2022-09-15 | -70.59 | $69.67 | 175100 |
| 2022-09-14 | -62.15 | $70.76 | 151400 |
| 2022-09-13 | -67.49 | $70.64 | 196100 |
| 2022-09-12 | -43.19 | $73.87 | 232200 |
| 2022-09-09 | -52.67 | $72.61 | 142500 |
| 2022-09-08 | -64.26 | $71.07 | 178800 |
| 2022-09-07 | -73.74 | $69.81 | 152700 |
| 2022-09-06 | -76.75 | $69.41 | 241700 |
| 2022-09-02 | -94.28 | $67.08 | 104300 |
| 2022-09-01 | -88.07 | $68.32 | 161600 |
| 2022-08-31 | -91.85 | $69.58 | 131500 |
| 2022-08-30 | -92.22 | $69.54 | 121500 |
| 2022-08-29 | -97.51 | $69.05 | 128100 |
| 2022-08-26 | -99.58 | $70.19 | 108100 |
| 2022-08-25 | -54.18 | $74.94 | 122300 |
| 2022-08-24 | -68.33 | $73.72 | 89400 |
| 2022-08-23 | -67.98 | $73.73 | 144900 |
| 2022-08-22 | -53.22 | $74.08 | 96500 |
| 2022-08-19 | -37.25 | $75.74 | 141200 |
| 2022-08-18 | -20.12 | $77.52 | 217000 |
| 2022-08-17 | -16.35 | $77.82 | 131500 |
| 2022-08-16 | -11.62 | $78.22 | 143400 |
| 2022-08-15 | -1.65 | $79.01 | 175500 |
| 2022-08-12 | -1.31 | $77.63 | 156700 |
| 2022-08-11 | -6.66 | $75.76 | 185700 |
| 2022-08-10 | -14.06 | $74.65 | 144600 |
| 2022-08-09 | -34.39 | $71.96 | 144900 |
| 2022-08-08 | -23.05 | $73.46 | 132800 |
| 2022-08-05 | -23.89 | $73.35 | 98400 |
| 2022-08-04 | -15.12 | $74.51 | 187100 |
| 2022-08-03 | -21.77 | $73.63 | 170600 |
| 2022-08-02 | -30.16 | $72.52 | 291800 |
| 2022-08-01 | -7.48 | $75.52 | 275600 |
| 2022-07-29 | -7.11 | $75.57 | 143900 |
| 2022-07-28 | -5.84 | $75.37 | 267000 |
| 2022-07-27 | -6.75 | $72.54 | 150600 |
| 2022-07-26 | -18.73 | $70.83 | 181400 |
| 2022-07-25 | -0.54 | $72.52 | 281800 |
| 2022-07-22 | -7.97 | $71.83 | 197400 |
| 2022-07-21 | -0.23 | $71.89 | 205400 |
| 2022-07-20 | -17.67 | $69.69 | 243000 |
| 2022-07-19 | -30.15 | $68.49 | 160000 |
| 2022-07-18 | -51.25 | $66.46 | 261900 |
| 2022-07-15 | -53.06 | $66.10 | 288200 |
| 2022-07-14 | -68.10 | $64.60 | 237800 |
| 2022-07-13 | -62.04 | $65.18 | 145800 |
| 2022-07-12 | -44.26 | $66.96 | 138100 |
| 2022-07-11 | -38.16 | $67.57 | 193400 |
| 2022-07-08 | -12.39 | $70.15 | 223400 |
| 2022-07-07 | -4.20 | $70.97 | 173900 |
| 2022-07-06 | -19.98 | $69.39 | 123000 |
| 2022-07-05 | -11.29 | $70.26 | 181600 |
| 2022-07-01 | -33.27 | $68.06 | 139400 |
| 2022-06-30 | -42.06 | $67.18 | 182600 |
| 2022-06-29 | -43.06 | $67.08 | 227100 |
| 2022-06-28 | -23.58 | $69.03 | 142800 |
| 2022-06-27 | -11.86 | $70.00 | 126900 |
| 2022-06-24 | -11.33 | $70.69 | 296000 |
| 2022-06-23 | -34.38 | $68.27 | 173100 |
| 2022-06-22 | -58.38 | $65.75 | 145100 |
| 2022-06-21 | -59.24 | $65.66 | 197000 |
| 2022-06-17 | -75.52 | $63.95 | 313400 |
| 2022-06-16 | -84.10 | $63.05 | 259200 |
| 2022-06-15 | -71.71 | $64.35 | 260600 |
| 2022-06-14 | -94.10 | $62.00 | 451900 |
| 2022-06-13 | -86.06 | $64.10 | 186400 |
| 2022-06-10 | -54.87 | $66.92 | 200700 |
| 2022-06-09 | -28.36 | $68.95 | 450900 |
| 2022-06-08 | -24.01 | $69.40 | 170400 |
| 2022-06-07 | -18.59 | $69.96 | 132200 |
| 2022-06-06 | -14.42 | $70.39 | 143800 |
| 2022-06-03 | -29.91 | $68.79 | 232200 |
| 2022-06-02 | -27.99 | $69.86 | 253200 |
| 2022-06-01 | -43.59 | $68.06 | 249000 |
| 2022-05-31 | -30.68 | $69.55 | 292000 |
| 2022-05-27 | -24.61 | $70.25 | 370600 |
| 2022-05-26 | -33.71 | $69.20 | 303100 |
| 2022-05-25 | -53.90 | $66.87 | 438200 |
| 2022-05-24 | -70.36 | $64.97 | 224500 |
| 2022-05-23 | -70.62 | $64.94 | 291800 |
| 2022-05-20 | -74.44 | $64.50 | 246700 |
| 2022-05-19 | -77.51 | $64.35 | 193100 |
| 2022-05-18 | -81.84 | $64.04 | 164700 |
| 2022-05-17 | -65.21 | $66.32 | 306100 |
| 2022-05-16 | -81.18 | $64.13 | 173700 |
| 2022-05-13 | -73.74 | $65.15 | 289500 |
| 2022-05-12 | -85.12 | $63.59 | 232700 |
| 2022-05-11 | -98.20 | $63.25 | 190000 |
| 2022-05-10 | -90.31 | $65.01 | 308400 |
| 2022-05-09 | -97.44 | $64.98 | 230200 |
| 2022-05-06 | -93.02 | $67.40 | 215100 |
| 2022-05-05 | -80.11 | $69.58 | 181300 |
| 2022-05-04 | -35.54 | $72.74 | 168000 |
| 2022-05-03 | -76.19 | $70.47 | 151600 |
| 2022-05-02 | -72.90 | $70.94 | 177700 |
| 2022-04-29 | -96.17 | $68.58 | 207600 |
| 2022-04-28 | -74.73 | $71.11 | 236600 |
| 2022-04-27 | -90.84 | $70.26 | 336500 |
| 2022-04-26 | -97.61 | $69.65 | 236600 |
| 2022-04-25 | -69.49 | $72.47 | 202800 |
| 2022-04-22 | -93.80 | $70.37 | 155300 |
| 2022-04-21 | -89.15 | $71.14 | 169700 |
| 2022-04-20 | -51.13 | $74.68 | 142900 |
| 2022-04-19 | -59.01 | $74.20 | 143700 |
| 2022-04-18 | -89.22 | $71.20 | 213600 |
| 2022-04-14 | -74.33 | $73.48 | 207300 |
| 2022-04-13 | -73.21 | $73.58 | 134600 |
| 2022-04-12 | -85.16 | $72.51 | 240300 |
| 2022-04-11 | -93.08 | $71.80 | 188100 |
| 2022-04-08 | -92.17 | $72.37 | 145900 |
| 2022-04-07 | -80.99 | $73.40 | 207900 |
| 2022-04-06 | -83.91 | $73.56 | 203100 |
| 2022-04-05 | -53.64 | $76.10 | 178400 |
| 2022-04-04 | -32.00 | $77.64 | 216100 |
| 2022-04-01 | -25.95 | $78.20 | 135200 |
| 2022-03-31 | -35.78 | $77.29 | 258300 |
| 2022-03-30 | -29.84 | $77.84 | 170100 |
| 2022-03-29 | -15.57 | $79.16 | 220900 |
| 2022-03-28 | -53.73 | $75.63 | 301800 |
| 2022-03-25 | -50.58 | $76.43 | 152900 |
| 2022-03-24 | -37.35 | $77.79 | 146700 |
| 2022-03-23 | -39.21 | $77.25 | 203200 |
| 2022-03-22 | -20.77 | $79.31 | 159300 |
| 2022-03-21 | -33.93 | $77.84 | 213100 |
| 2022-03-18 | -15.58 | $79.89 | 279400 |
| 2022-03-17 | -19.61 | $79.44 | 143800 |
| 2022-03-16 | -28.47 | $78.45 | 255700 |
| 2022-03-15 | -65.35 | $74.33 | 306500 |
| 2022-03-14 | -73.70 | $73.40 | 216600 |
| 2022-03-11 | -55.81 | $75.78 | 250500 |
| 2022-03-10 | -63.89 | $76.00 | 173300 |
| 2022-03-09 | -58.11 | $77.07 | 153600 |
| 2022-03-08 | -79.59 | $73.68 | 256200 |
| 2022-03-07 | -84.79 | $72.86 | 370100 |
| 2022-03-04 | -52.79 | $77.91 | 276300 |
| 2022-03-03 | -57.29 | $78.51 | 275000 |
| 2022-03-02 | -56.69 | $79.49 | 218200 |
| 2022-03-01 | -74.47 | $75.91 | 254400 |
| 2022-02-28 | -64.22 | $78.10 | 247100 |
| 2022-02-25 | -60.61 | $78.87 | 207700 |
| 2022-02-24 | -66.00 | $77.72 | 329700 |
| 2022-02-23 | -98.56 | $74.71 | 221400 |
| 2022-02-22 | -97.02 | $75.51 | 204000 |
| 2022-02-18 | -94.40 | $76.98 | 133100 |
| 2022-02-17 | -99.66 | $77.08 | 170800 |
| 2022-02-16 | -79.72 | $80.24 | 210200 |
| 2022-02-15 | -78.96 | $80.36 | 636300 |
| 2022-02-14 | -94.31 | $78.00 | 308100 |
| 2022-02-11 | -97.78 | $79.97 | 225300 |
| 2022-02-10 | -91.89 | $81.41 | 196200 |
| 2022-02-09 | -77.74 | $84.66 | 301600 |
| 2022-02-08 | -80.79 | $83.99 | 236300 |
| 2022-02-07 | -81.30 | $83.88 | 234400 |
| 2022-02-04 | -75.09 | $85.24 | 445200 |
| 2022-02-03 | -75.85 | $85.33 | 470900 |
| 2022-02-02 | -61.81 | $89.50 | 531800 |
| 2022-02-01 | -55.87 | $91.01 | 298400 |
| 2022-01-31 | -58.04 | $90.46 | 380200 |
| 2022-01-28 | -77.84 | $85.42 | 241400 |
| 2022-01-27 | -92.39 | $81.89 | 295200 |
| 2022-01-26 | -91.96 | $82.01 | 302800 |
| 2022-01-25 | -92.24 | $81.93 | 342900 |
| 2022-01-24 | -83.79 | $84.75 | 487900 |
| 2022-01-21 | -99.69 | $84.93 | 258600 |
| 2022-01-20 | -100.00 | $88.47 | 245000 |
| 2022-01-19 | -95.59 | $90.60 | 125100 |
| 2022-01-18 | -98.38 | $91.08 | 208600 |
| 2022-01-14 | -97.18 | $94.76 | 247900 |
| 2022-01-13 | -62.20 | $99.42 | 183600 |
| 2022-01-12 | -73.13 | $98.00 | 133400 |
| 2022-01-11 | -59.28 | $99.80 | 98500 |
| 2022-01-10 | -73.52 | $97.95 | 149300 |
| 2022-01-07 | -65.43 | $99.00 | 118900 |
| 2022-01-06 | -68.22 | $98.80 | 173200 |
| 2022-01-05 | -74.83 | $98.66 | 118100 |
| 2022-01-04 | -38.94 | $104.61 | 201700 |
| 2022-01-03 | -50.67 | $102.67 | 107100 |
| 2021-12-31 | -44.92 | $103.62 | 137400 |
| 2021-12-30 | -39.90 | $104.45 | 85900 |
| 2021-12-29 | -42.14 | $104.08 | 72100 |
| 2021-12-28 | -31.02 | $105.92 | 97500 |
| 2021-12-27 | -31.14 | $105.90 | 122500 |
| 2021-12-23 | -44.99 | $103.73 | 120300 |
| 2021-12-22 | -63.33 | $100.92 | 198600 |
| 2021-12-21 | -89.22 | $96.42 | 371400 |
| 2021-12-20 | -96.90 | $95.16 | 282400 |
| 2021-12-17 | -98.17 | $99.38 | 324200 |
| 2021-12-16 | -89.16 | $101.74 | 215700 |
| 2021-12-15 | -85.66 | $102.28 | 194400 |
| 2021-12-14 | -92.72 | $103.26 | 243400 |
| 2021-12-13 | -90.91 | $103.98 | 169500 |
| 2021-12-10 | -87.51 | $104.41 | 137800 |
| 2021-12-09 | -78.97 | $105.49 | 112300 |
| 2021-12-08 | -57.55 | $108.20 | 159600 |
| 2021-12-07 | -44.82 | $109.81 | 257600 |
| 2021-12-06 | -65.53 | $107.19 | 98300 |
| 2021-12-03 | -74.23 | $106.09 | 107000 |
| 2021-12-02 | -64.54 | $107.50 | 100800 |
| 2021-12-01 | -99.68 | $103.42 | 226800 |
| 2021-11-30 | -90.93 | $105.77 | 161600 |
| 2021-11-29 | -72.09 | $107.09 | 170700 |
| 2021-11-26 | -69.84 | $106.18 | 90400 |
| 2021-11-24 | -29.61 | $111.39 | 126700 |
| 2021-11-23 | -30.87 | $110.99 | 108300 |
| 2021-11-22 | -28.47 | $111.38 | 175600 |
| 2021-11-19 | -14.12 | $113.49 | 254700 |
| 2021-11-18 | -24.42 | $111.51 | 111100 |
| 2021-11-17 | -19.95 | $111.79 | 92300 |
| 2021-11-16 | -19.42 | $111.83 | 262000 |
| 2021-11-15 | -16.54 | $112.00 | 287300 |
| 2021-11-12 | -25.16 | $109.53 | 179400 |
| 2021-11-11 | -27.84 | $108.84 | 132200 |
| 2021-11-10 | -31.71 | $107.41 | 158600 |
| 2021-11-09 | -22.48 | $109.53 | 254500 |
| 2021-11-08 | -15.84 | $111.44 | 170200 |
| 2021-11-05 | -11.08 | $112.81 | 172700 |
| 2021-11-04 | -11.05 | $112.82 | 150300 |
| 2021-11-03 | -2.04 | $112.13 | 170000 |
| 2021-11-02 | -8.04 | $109.99 | 273100 |
| 2021-11-01 | -1.11 | $107.20 | 199900 |
| 2021-10-29 | -3.80 | $104.51 | 205000 |
| 2021-10-28 | -13.15 | $101.93 | 181100 |
| 2021-10-27 | -22.58 | $99.98 | 216900 |
| 2021-10-26 | -2.27 | $104.18 | 270300 |
| 2021-10-25 | -2.17 | $101.10 | 218400 |
| 2021-10-22 | -0.53 | $99.00 | 131500 |
| 2021-10-21 | -3.01 | $97.51 | 385800 |
| 2021-10-20 | -1.09 | $95.82 | 137300 |
| 2021-10-19 | -1.67 | $94.60 | 154600 |
| 2021-10-18 | -2.02 | $92.71 | 140800 |
| 2021-10-15 | -17.98 | $91.19 | 158100 |
| 2021-10-14 | -26.07 | $90.47 | 109600 |
| 2021-10-13 | -40.90 | $89.15 | 114800 |
| 2021-10-12 | -59.21 | $87.52 | 95200 |
| 2021-10-11 | -41.12 | $89.13 | 80000 |
| 2021-10-08 | -27.87 | $90.31 | 77200 |
| 2021-10-07 | -35.28 | $89.65 | 303900 |
| 2021-10-06 | -4.17 | $90.32 | 175300 |
| 2021-10-05 | -17.59 | $89.32 | 163000 |
| 2021-10-04 | -46.95 | $87.30 | 449900 |
| 2021-10-01 | -71.22 | $85.63 | 134400 |
| 2021-09-30 | -82.99 | $84.82 | 163700 |
| 2021-09-29 | -47.82 | $87.24 | 164200 |
| 2021-09-28 | -34.01 | $88.19 | 207000 |
| 2021-09-27 | -17.62 | $90.01 | 129600 |
| 2021-09-24 | -37.18 | $88.50 | 118100 |
| 2021-09-23 | -36.92 | $88.52 | 250900 |
| 2021-09-22 | -56.99 | $86.97 | 258700 |
| 2021-09-21 | -55.18 | $87.11 | 192700 |
| 2021-09-20 | -81.87 | $85.05 | 235400 |
| 2021-09-17 | -40.29 | $88.26 | 484700 |
| 2021-09-16 | -80.83 | $85.13 | 117700 |
| 2021-09-15 | -74.61 | $85.61 | 156900 |
| 2021-09-14 | -73.70 | $85.68 | 212100 |
| 2021-09-13 | -50.52 | $87.93 | 177300 |
| 2021-09-10 | -56.07 | $87.45 | 358400 |
| 2021-09-09 | -81.39 | $85.26 | 311200 |
| 2021-09-08 | -89.27 | $84.75 | 504300 |
| 2021-09-07 | -73.64 | $87.00 | 138200 |
| 2021-09-03 | -89.02 | $85.63 | 132700 |
| 2021-09-02 | -75.25 | $87.01 | 174000 |
| 2021-09-01 | -93.71 | $85.16 | 168300 |
| 2021-08-31 | -81.77 | $86.07 | 263600 |
| 2021-08-30 | -56.80 | $88.66 | 177600 |
| 2021-08-27 | -39.83 | $90.42 | 111800 |
| 2021-08-26 | -58.34 | $88.50 | 58600 |
| 2021-08-25 | -52.27 | $89.13 | 83800 |
| 2021-08-24 | -48.12 | $89.56 | 66500 |
| 2021-08-23 | -53.04 | $89.05 | 53300 |
| 2021-08-20 | -56.41 | $88.70 | 114200 |
| 2021-08-19 | -63.16 | $88.00 | 166000 |
| 2021-08-18 | -56.41 | $88.70 | 97500 |
| 2021-08-17 | -52.07 | $89.15 | 74000 |
| 2021-08-16 | -40.31 | $90.37 | 88800 |
| 2021-08-13 | -37.70 | $90.64 | 50000 |
| 2021-08-12 | -41.76 | $90.22 | 135900 |
| 2021-08-11 | -33.46 | $91.08 | 135100 |
| 2021-08-10 | -21.70 | $92.30 | 127800 |
| 2021-08-09 | -17.65 | $92.72 | 246100 |
| 2021-08-06 | -20.31 | $92.30 | 258700 |
| 2021-08-05 | -42.89 | $90.00 | 450100 |
| 2021-08-04 | -85.08 | $85.70 | 304800 |
| 2021-08-03 | -95.54 | $87.09 | 304300 |
| 2021-08-02 | -26.31 | $93.06 | 273200 |
| 2021-07-30 | -24.48 | $93.00 | 109300 |
| 2021-07-29 | -25.73 | $92.94 | 152200 |
| 2021-07-28 | -37.80 | $92.25 | 181100 |
| 2021-07-27 | -41.14 | $90.85 | 100600 |
| 2021-07-26 | -12.14 | $93.15 | 107900 |
| 2021-07-23 | -10.95 | $93.25 | 113500 |
| 2021-07-22 | -18.33 | $92.63 | 161400 |
| 2021-07-21 | -20.36 | $92.46 | 114200 |
| 2021-07-20 | -24.88 | $92.08 | 126900 |
| 2021-07-19 | -52.02 | $89.80 | 68400 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
15.23
2026-07-16
Close Price
$85.58
Vol: 109250
Average Directional Index - Detailed Analysis
Minimum
7.19
Average
23.19
Maximum
47.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.23 | $85.58 | 109250 |
| 2026-07-15 | 15.57 | $85.79 | 658495 |
| 2026-07-14 | 15.93 | $82.42 | 673400 |
| 2026-07-13 | 16.71 | $81.06 | 460021 |
| 2026-07-10 | 17.33 | $81.09 | 725445 |
| 2026-07-09 | 17.98 | $80.61 | 589519 |
| 2026-07-08 | 18.32 | $78.96 | 582900 |
| 2026-07-07 | 18.60 | $80.61 | 810700 |
| 2026-07-06 | 19.07 | $82.46 | 940451 |
| 2026-07-02 | 19.57 | $79.76 | 1.1M |
| 2026-07-01 | 19.73 | $78.66 | 881608 |
| 2026-06-30 | 19.90 | $78.83 | 918349 |
| 2026-06-29 | 19.61 | $75.00 | 1.0M |
| 2026-06-26 | 19.27 | $77.77 | 2.8M |
| 2026-06-25 | 19.17 | $76.22 | 1.0M |
| 2026-06-24 | 18.79 | $73.79 | 1.0M |
| 2026-06-23 | 18.32 | $75.63 | 863100 |
| 2026-06-22 | 18.09 | $79.51 | 983454 |
| 2026-06-18 | 18.26 | $82.22 | 1.3M |
| 2026-06-17 | 18.59 | $81.40 | 1.2M |
| 2026-06-16 | 18.97 | $87.22 | 893708 |
| 2026-06-15 | 19.68 | $81.99 | 933339 |
| 2026-06-12 | 20.05 | $80.10 | 911517 |
| 2026-06-11 | 19.79 | $78.74 | 788318 |
| 2026-06-10 | 19.31 | $78.09 | 948421 |
| 2026-06-09 | 18.90 | $80.00 | 1.4M |
| 2026-06-08 | 18.69 | $79.97 | 900716 |
| 2026-06-05 | 18.20 | $80.46 | 748400 |
| 2026-06-04 | 17.69 | $82.67 | 1.2M |
| 2026-06-03 | 17.36 | $80.83 | 1.8M |
| 2026-06-02 | 16.50 | $84.86 | 772100 |
| 2026-06-01 | 16.28 | $88.40 | 850264 |
| 2026-05-29 | 16.25 | $87.13 | 1.3M |
| 2026-05-28 | 16.02 | $86.15 | 1.8M |
| 2026-05-27 | 15.79 | $90.49 | 1.2M |
| 2026-05-26 | 16.45 | $90.36 | 1.1M |
| 2026-05-22 | 16.84 | $90.32 | 988500 |
| 2026-05-21 | 17.39 | $88.59 | 1.0M |
| 2026-05-20 | 17.78 | $85.11 | 617900 |
| 2026-05-19 | 17.55 | $84.11 | 555103 |
| 2026-05-18 | 17.46 | $86.75 | 633600 |
| 2026-05-15 | 17.45 | $85.16 | 599500 |
| 2026-05-14 | 17.45 | $87.61 | 676400 |
| 2026-05-13 | 17.61 | $86.74 | 587441 |
| 2026-05-12 | 17.31 | $87.12 | 693700 |
| 2026-05-11 | 17.26 | $88.56 | 714239 |
| 2026-05-08 | 17.30 | $89.00 | 766746 |
| 2026-05-07 | 17.25 | $88.96 | 1.1M |
| 2026-05-06 | 17.37 | $88.95 | 1.1M |
| 2026-05-05 | 17.54 | $92.41 | 1.1M |
| 2026-05-04 | 17.90 | $91.12 | 749127 |
| 2026-05-01 | 18.32 | $92.56 | 989000 |
| 2026-04-30 | 18.79 | $91.99 | 1.1M |
| 2026-04-29 | 19.29 | $88.62 | 1.4M |
| 2026-04-28 | 19.26 | $90.75 | 1.5M |
| 2026-04-27 | 19.36 | $89.46 | 2.6M |
| 2026-04-24 | 19.48 | $94.84 | 2.0M |
| 2026-04-23 | 20.14 | $103.16 | 450900 |
| 2026-04-22 | 20.85 | $105.99 | 433736 |
| 2026-04-21 | 21.01 | $106.13 | 397100 |
| 2026-04-20 | 21.15 | $106.83 | 837600 |
| 2026-04-17 | 21.48 | $106.78 | 606100 |
| 2026-04-16 | 21.87 | $104.17 | 724537 |
| 2026-04-15 | 22.28 | $105.12 | 576130 |
| 2026-04-14 | 23.05 | $101.56 | 822000 |
| 2026-04-13 | 24.22 | $99.07 | 1.6M |
| 2026-04-10 | 25.18 | $92.28 | 513743 |
| 2026-04-09 | 25.57 | $94.79 | 630200 |
| 2026-04-08 | 26.16 | $97.11 | 694143 |
| 2026-04-07 | 26.95 | $96.57 | 600427 |
| 2026-04-06 | 27.08 | $95.36 | 618825 |
| 2026-04-02 | 27.02 | $94.19 | 775832 |
| 2026-04-01 | 26.96 | $97.01 | 433760 |
| 2026-03-31 | 27.46 | $99.40 | 458100 |
| 2026-03-30 | 28.11 | $97.89 | 570700 |
| 2026-03-27 | 28.37 | $94.77 | 398600 |
| 2026-03-26 | 28.35 | $97.53 | 685142 |
| 2026-03-25 | 28.69 | $100.86 | 837400 |
| 2026-03-24 | 29.09 | $99.55 | 770200 |
| 2026-03-23 | 29.26 | $102.01 | 889728 |
| 2026-03-20 | 29.66 | $99.59 | 808207 |
| 2026-03-19 | 29.73 | $101.00 | 727600 |
| 2026-03-18 | 29.87 | $102.68 | 799063 |
| 2026-03-17 | 30.02 | $100.56 | 489519 |
| 2026-03-16 | 29.98 | $97.16 | 528700 |
| 2026-03-13 | 29.54 | $96.85 | 809900 |
| 2026-03-12 | 28.88 | $94.23 | 2.0M |
| 2026-03-11 | 27.90 | $98.19 | 1.2M |
| 2026-03-10 | 27.05 | $104.48 | 413012 |
| 2026-03-09 | 26.60 | $105.57 | 764268 |
| 2026-03-06 | 26.12 | $106.57 | 849400 |
| 2026-03-05 | 25.89 | $110.02 | 1.1M |
| 2026-03-04 | 25.83 | $107.40 | 534070 |
| 2026-03-03 | 25.69 | $107.37 | 1.2M |
| 2026-03-02 | 25.38 | $106.83 | 843300 |
| 2026-02-27 | 25.02 | $104.94 | 1.0M |
| 2026-02-26 | 24.41 | $108.11 | 950647 |
| 2026-02-25 | 24.01 | $106.23 | 1.4M |
| 2026-02-24 | 23.09 | $101.75 | 1.3M |
| 2026-02-23 | 21.73 | $101.13 | 1.3M |
| 2026-02-20 | 20.29 | $107.02 | 1.6M |
| 2026-02-19 | 19.19 | $113.00 | 1.4M |
| 2026-02-18 | 18.13 | $123.19 | 494331 |
| 2026-02-17 | 18.04 | $119.97 | 409531 |
| 2026-02-13 | 17.95 | $122.76 | 448200 |
| 2026-02-12 | 18.04 | $123.08 | 473200 |
| 2026-02-11 | 18.30 | $127.77 | 406500 |
| 2026-02-10 | 18.91 | $133.00 | 435100 |
| 2026-02-09 | 19.44 | $134.07 | 321154 |
| 2026-02-06 | 20.23 | $131.72 | 606500 |
| 2026-02-05 | 21.05 | $131.72 | 716600 |
| 2026-02-04 | 21.81 | $141.03 | 720829 |
| 2026-02-03 | 22.30 | $136.09 | 1.6M |
| 2026-02-02 | 22.82 | $141.38 | 518600 |
| 2026-01-30 | 23.92 | $141.24 | 506500 |
| 2026-01-29 | 25.02 | $142.42 | 474443 |
| 2026-01-28 | 25.98 | $148.64 | 266600 |
| 2026-01-27 | 26.32 | $147.36 | 304700 |
| 2026-01-26 | 26.89 | $148.17 | 427801 |
| 2026-01-23 | 27.03 | $149.45 | 378622 |
| 2026-01-22 | 27.23 | $152.10 | 354714 |
| 2026-01-21 | 26.67 | $152.92 | 469600 |
| 2026-01-20 | 26.20 | $149.32 | 610000 |
| 2026-01-16 | 25.85 | $152.79 | 562500 |
| 2026-01-15 | 24.87 | $153.84 | 396500 |
| 2026-01-14 | 23.94 | $148.21 | 422330 |
| 2026-01-13 | 23.43 | $146.01 | 388431 |
| 2026-01-12 | 22.69 | $150.95 | 534600 |
| 2026-01-09 | 21.66 | $148.25 | 420400 |
| 2026-01-08 | 20.74 | $146.70 | 409900 |
| 2026-01-07 | 19.98 | $145.00 | 421200 |
| 2026-01-06 | 19.19 | $146.83 | 705415 |
| 2026-01-05 | 18.11 | $144.70 | 940300 |
| 2026-01-02 | 17.09 | $136.66 | 354948 |
| 2025-12-31 | 17.06 | $134.31 | 309233 |
| 2025-12-30 | 17.29 | $135.83 | 388320 |
| 2025-12-29 | 17.35 | $137.35 | 375509 |
| 2025-12-26 | 17.33 | $138.47 | 426900 |
| 2025-12-24 | 17.01 | $138.64 | 231800 |
| 2025-12-23 | 16.79 | $138.45 | 372619 |
| 2025-12-22 | 15.97 | $138.49 | 545600 |
| 2025-12-19 | 15.10 | $134.43 | 1.5M |
| 2025-12-18 | 14.75 | $133.71 | 558500 |
| 2025-12-17 | 14.42 | $131.75 | 686409 |
| 2025-12-16 | 14.25 | $131.85 | 515800 |
| 2025-12-15 | 14.13 | $128.79 | 427004 |
| 2025-12-12 | 14.00 | $130.19 | 485843 |
| 2025-12-11 | 13.52 | $133.30 | 452300 |
| 2025-12-10 | 12.68 | $132.03 | 694049 |
| 2025-12-09 | 12.01 | $128.71 | 496200 |
| 2025-12-08 | 11.79 | $126.95 | 585933 |
| 2025-12-05 | 11.83 | $125.20 | 731313 |
| 2025-12-04 | 11.96 | $123.28 | 670037 |
| 2025-12-03 | 12.38 | $123.04 | 390500 |
| 2025-12-02 | 12.82 | $121.15 | 401500 |
| 2025-12-01 | 13.49 | $121.75 | 457726 |
| 2025-11-28 | 14.19 | $123.94 | 226700 |
| 2025-11-26 | 14.51 | $122.41 | 368433 |
| 2025-11-25 | 14.80 | $123.06 | 632410 |
| 2025-11-24 | 15.19 | $120.26 | 420745 |
| 2025-11-21 | 15.88 | $122.11 | 764300 |
| 2025-11-20 | 16.56 | $120.87 | 485983 |
| 2025-11-19 | 17.28 | $125.27 | 562326 |
| 2025-11-18 | 17.96 | $125.23 | 696200 |
| 2025-11-17 | 18.84 | $126.87 | 522100 |
| 2025-11-14 | 19.49 | $131.25 | 371500 |
| 2025-11-13 | 19.87 | $131.15 | 582348 |
| 2025-11-12 | 20.02 | $134.50 | 571107 |
| 2025-11-11 | 20.03 | $132.30 | 516849 |
| 2025-11-10 | 20.30 | $130.35 | 527756 |
| 2025-11-07 | 20.68 | $131.04 | 733100 |
| 2025-11-06 | 21.20 | $127.85 | 899306 |
| 2025-11-05 | 22.07 | $123.98 | 719300 |
| 2025-11-04 | 23.22 | $122.27 | 927500 |
| 2025-11-03 | 24.28 | $114.93 | 645127 |
| 2025-10-31 | 24.13 | $113.96 | 403037 |
| 2025-10-30 | 23.75 | $114.10 | 496800 |
| 2025-10-29 | 23.49 | $115.41 | 341219 |
| 2025-10-28 | 23.23 | $117.89 | 537927 |
| 2025-10-27 | 23.29 | $119.96 | 271000 |
| 2025-10-24 | 23.45 | $118.78 | 187400 |
| 2025-10-23 | 23.62 | $118.92 | 342600 |
| 2025-10-22 | 23.43 | $119.59 | 270303 |
| 2025-10-21 | 23.38 | $120.97 | 374200 |
| 2025-10-20 | 23.39 | $119.81 | 355224 |
| 2025-10-17 | 23.11 | $118.04 | 303500 |
| 2025-10-16 | 22.45 | $117.61 | 715933 |
| 2025-10-15 | 21.76 | $120.19 | 519000 |
| 2025-10-14 | 21.27 | $124.92 | 882166 |
| 2025-10-13 | 21.00 | $122.84 | 751100 |
| 2025-10-10 | 20.25 | $118.26 | 1.2M |
| 2025-10-09 | 18.67 | $118.85 | 634645 |
| 2025-10-08 | 17.09 | $119.80 | 480900 |
| 2025-10-07 | 15.66 | $122.60 | 386500 |
| 2025-10-06 | 14.35 | $125.09 | 679600 |
| 2025-10-03 | 13.05 | $127.60 | 866740 |
| 2025-10-02 | 11.83 | $126.55 | 593316 |
| 2025-10-01 | 10.56 | $128.80 | 554201 |
| 2025-09-30 | 9.43 | $134.79 | 320300 |
| 2025-09-29 | 8.61 | $139.00 | 300434 |
| 2025-09-26 | 8.30 | $140.90 | 213800 |
| 2025-09-25 | 7.77 | $139.66 | 442200 |
| 2025-09-24 | 7.36 | $142.78 | 547400 |
| 2025-09-23 | 7.20 | $149.90 | 452900 |
| 2025-09-22 | 7.19 | $149.15 | 368000 |
| 2025-09-19 | 7.43 | $150.36 | 1.1M |
| 2025-09-18 | 7.50 | $150.99 | 316200 |
| 2025-09-17 | 7.57 | $146.13 | 236300 |
| 2025-09-16 | 7.90 | $147.58 | 276800 |
| 2025-09-15 | 8.06 | $146.53 | 295300 |
| 2025-09-12 | 8.35 | $148.79 | 299411 |
| 2025-09-11 | 8.65 | $153.80 | 316724 |
| 2025-09-10 | 8.84 | $149.25 | 314914 |
| 2025-09-09 | 9.29 | $147.94 | 332340 |
| 2025-09-08 | 9.36 | $148.66 | 461837 |
| 2025-09-05 | 9.41 | $146.12 | 318368 |
| 2025-09-04 | 9.43 | $147.04 | 452200 |
| 2025-09-03 | 9.24 | $143.78 | 757300 |
| 2025-09-02 | 9.05 | $150.65 | 238217 |
| 2025-08-29 | 9.46 | $154.34 | 299723 |
| 2025-08-28 | 9.42 | $154.86 | 235619 |
| 2025-08-27 | 9.19 | $154.52 | 281838 |
| 2025-08-26 | 8.99 | $154.34 | 447523 |
| 2025-08-25 | 8.86 | $154.30 | 407400 |
| 2025-08-22 | 8.52 | $156.75 | 268000 |
| 2025-08-21 | 8.17 | $149.86 | 245100 |
| 2025-08-20 | 8.48 | $150.42 | 333800 |
| 2025-08-19 | 8.81 | $150.92 | 696500 |
| 2025-08-18 | 8.82 | $155.40 | 221700 |
| 2025-08-15 | 9.25 | $155.46 | 403400 |
| 2025-08-14 | 9.58 | $158.44 | 378100 |
| 2025-08-13 | 9.58 | $160.88 | 277300 |
| 2025-08-12 | 9.58 | $158.67 | 234600 |
| 2025-08-11 | 9.82 | $152.55 | 311800 |
| 2025-08-08 | 10.22 | $154.54 | 276600 |
| 2025-08-07 | 10.69 | $153.19 | 314800 |
| 2025-08-06 | 11.17 | $156.57 | 570500 |
| 2025-08-05 | 11.40 | $156.77 | 618200 |
| 2025-08-04 | 11.64 | $150.90 | 503300 |
| 2025-08-01 | 11.86 | $147.79 | 538800 |
| 2025-07-31 | 11.64 | $152.30 | 337400 |
| 2025-07-30 | 12.03 | $155.50 | 349000 |
| 2025-07-29 | 12.15 | $155.09 | 309600 |
| 2025-07-28 | 12.55 | $155.78 | 354900 |
| 2025-07-25 | 12.54 | $156.86 | 238200 |
| 2025-07-24 | 12.54 | $156.57 | 274100 |
| 2025-07-23 | 12.55 | $155.52 | 263000 |
| 2025-07-22 | 12.63 | $154.27 | 448400 |
| 2025-07-21 | 12.90 | $151.87 | 324100 |
| 2025-07-18 | 12.97 | $154.64 | 432400 |
| 2025-07-17 | 12.74 | $159.10 | 733200 |
| 2025-07-16 | 12.50 | $151.95 | 354000 |
| 2025-07-15 | 13.12 | $145.72 | 509800 |
| 2025-07-14 | 13.64 | $150.31 | 368500 |
| 2025-07-11 | 14.08 | $151.38 | 458300 |
| 2025-07-10 | 14.36 | $153.23 | 457200 |
| 2025-07-09 | 14.65 | $149.09 | 263400 |
| 2025-07-08 | 15.30 | $147.15 | 495000 |
| 2025-07-07 | 15.95 | $146.10 | 489600 |
| 2025-07-03 | 16.48 | $147.02 | 201100 |
| 2025-07-02 | 17.09 | $145.15 | 463400 |
| 2025-07-01 | 17.49 | $144.79 | 543800 |
| 2025-06-30 | 17.91 | $142.12 | 665800 |
| 2025-06-27 | 18.30 | $144.14 | 6.4M |
| 2025-06-26 | 18.83 | $144.24 | 625700 |
| 2025-06-25 | 19.05 | $142.52 | 489200 |
| 2025-06-24 | 19.17 | $142.67 | 524500 |
| 2025-06-23 | 19.25 | $138.84 | 672500 |
| 2025-06-20 | 18.87 | $136.69 | 781000 |
| 2025-06-18 | 18.47 | $136.98 | 506600 |
| 2025-06-17 | 18.05 | $135.91 | 905200 |
| 2025-06-16 | 17.32 | $137.53 | 1.4M |
| 2025-06-13 | 16.82 | $138.95 | 791500 |
| 2025-06-12 | 16.37 | $146.49 | 855200 |
| 2025-06-11 | 16.27 | $147.34 | 797800 |
| 2025-06-10 | 16.35 | $151.67 | 543400 |
| 2025-06-09 | 16.65 | $151.73 | 635300 |
| 2025-06-06 | 16.93 | $150.82 | 609300 |
| 2025-06-05 | 17.28 | $150.63 | 566700 |
| 2025-06-04 | 17.34 | $149.08 | 475000 |
| 2025-06-03 | 17.34 | $149.51 | 505300 |
| 2025-06-02 | 17.33 | $148.96 | 770100 |
| 2025-05-30 | 17.15 | $149.00 | 1.5M |
| 2025-05-29 | 17.14 | $156.08 | 1.7M |
| 2025-05-28 | 17.39 | $175.49 | 1.6M |
| 2025-05-27 | 17.45 | $172.60 | 557100 |
| 2025-05-23 | 17.80 | $165.41 | 401600 |
| 2025-05-22 | 18.70 | $163.86 | 453900 |
| 2025-05-21 | 19.08 | $161.72 | 411000 |
| 2025-05-20 | 19.48 | $169.70 | 524400 |
| 2025-05-19 | 19.16 | $172.52 | 335300 |
| 2025-05-16 | 18.68 | $172.74 | 387000 |
| 2025-05-15 | 18.18 | $170.11 | 448400 |
| 2025-05-14 | 17.54 | $174.82 | 367300 |
| 2025-05-13 | 16.53 | $174.04 | 367400 |
| 2025-05-12 | 15.44 | $172.95 | 424300 |
| 2025-05-09 | 14.37 | $162.68 | 311200 |
| 2025-05-08 | 13.96 | $162.70 | 337600 |
| 2025-05-07 | 13.53 | $158.62 | 309100 |
| 2025-05-06 | 13.50 | $157.71 | 286200 |
| 2025-05-05 | 13.47 | $160.37 | 308300 |
| 2025-05-02 | 13.32 | $160.59 | 394400 |
| 2025-05-01 | 13.16 | $155.62 | 334200 |
| 2025-04-30 | 13.38 | $154.49 | 416800 |
| 2025-04-29 | 13.92 | $154.51 | 401500 |
| 2025-04-28 | 14.50 | $150.59 | 397100 |
| 2025-04-25 | 15.12 | $148.34 | 367200 |
| 2025-04-24 | 15.76 | $148.01 | 437300 |
| 2025-04-23 | 16.37 | $144.10 | 569900 |
| 2025-04-22 | 16.76 | $136.68 | 383000 |
| 2025-04-21 | 16.29 | $131.40 | 403600 |
| 2025-04-17 | 15.79 | $137.73 | 816900 |
| 2025-04-16 | 15.61 | $135.05 | 923100 |
| 2025-04-15 | 15.43 | $141.35 | 337500 |
| 2025-04-14 | 15.74 | $140.87 | 574200 |
| 2025-04-11 | 15.81 | $137.21 | 549800 |
| 2025-04-10 | 15.66 | $138.07 | 558900 |
| 2025-04-09 | 15.68 | $147.08 | 1.3M |
| 2025-04-08 | 15.70 | $126.65 | 792500 |
| 2025-04-07 | 15.21 | $134.12 | 1.2M |
| 2025-04-04 | 14.86 | $135.66 | 1.1M |
| 2025-04-03 | 14.15 | $140.89 | 657000 |
| 2025-04-02 | 14.17 | $155.48 | 427300 |
| 2025-04-01 | 14.70 | $151.92 | 413600 |
| 2025-03-31 | 15.01 | $148.67 | 399800 |
| 2025-03-28 | 14.87 | $147.08 | 381800 |
| 2025-03-27 | 15.11 | $150.81 | 357300 |
| 2025-03-26 | 15.62 | $154.02 | 308400 |
| 2025-03-25 | 16.32 | $157.61 | 371300 |
| 2025-03-24 | 16.95 | $155.89 | 458500 |
| 2025-03-21 | 17.70 | $150.64 | 1.2M |
| 2025-03-20 | 18.19 | $149.20 | 469100 |
| 2025-03-19 | 18.92 | $150.57 | 397300 |
| 2025-03-18 | 19.69 | $144.74 | 312900 |
| 2025-03-17 | 19.78 | $145.15 | 499000 |
| 2025-03-14 | 19.88 | $142.56 | 585200 |
| 2025-03-13 | 19.71 | $139.01 | 744700 |
| 2025-03-12 | 19.31 | $141.47 | 764000 |
| 2025-03-11 | 19.05 | $140.05 | 614200 |
| 2025-03-10 | 18.42 | $137.87 | 587400 |
| 2025-03-07 | 17.75 | $145.94 | 718100 |
| 2025-03-06 | 17.28 | $147.59 | 509100 |
| 2025-03-05 | 17.27 | $153.03 | 466500 |
| 2025-03-04 | 17.27 | $146.94 | 454600 |
| 2025-03-03 | 16.90 | $152.59 | 479300 |
| 2025-02-28 | 17.21 | $156.32 | 621500 |
| 2025-02-27 | 17.09 | $151.65 | 430600 |
| 2025-02-26 | 17.16 | $153.78 | 500700 |
| 2025-02-25 | 17.43 | $153.98 | 449800 |
| 2025-02-24 | 17.40 | $153.14 | 775100 |
| 2025-02-21 | 17.54 | $151.46 | 641600 |
| 2025-02-20 | 17.72 | $157.26 | 844000 |
| 2025-02-19 | 18.01 | $159.96 | 517900 |
| 2025-02-18 | 18.75 | $159.52 | 445000 |
| 2025-02-14 | 19.45 | $156.19 | 413100 |
| 2025-02-13 | 19.88 | $151.83 | 463200 |
| 2025-02-12 | 20.13 | $153.87 | 656600 |
| 2025-02-11 | 20.42 | $156.59 | 2.0M |
| 2025-02-10 | 20.72 | $166.39 | 350600 |
| 2025-02-07 | 21.22 | $167.19 | 445100 |
| 2025-02-06 | 21.46 | $166.83 | 500600 |
| 2025-02-05 | 21.71 | $170.18 | 727100 |
| 2025-02-04 | 21.98 | $161.40 | 890500 |
| 2025-02-03 | 22.61 | $158.00 | 536100 |
| 2025-01-31 | 23.39 | $159.18 | 294800 |
| 2025-01-30 | 24.17 | $159.46 | 212800 |
| 2025-01-29 | 25.03 | $157.38 | 327000 |
| 2025-01-28 | 25.94 | $159.60 | 386900 |
| 2025-01-27 | 26.94 | $158.63 | 448600 |
| 2025-01-24 | 28.06 | $160.99 | 302400 |
| 2025-01-23 | 29.11 | $159.86 | 357000 |
| 2025-01-22 | 30.40 | $160.14 | 552400 |
| 2025-01-21 | 31.76 | $157.13 | 428600 |
| 2025-01-17 | 33.38 | $150.26 | 457900 |
| 2025-01-16 | 34.42 | $149.59 | 353300 |
| 2025-01-15 | 35.32 | $144.61 | 272200 |
| 2025-01-14 | 36.00 | $141.14 | 564800 |
| 2025-01-13 | 35.92 | $138.05 | 475400 |
| 2025-01-10 | 35.46 | $139.76 | 300900 |
| 2025-01-08 | 35.05 | $147.93 | 338500 |
| 2025-01-07 | 35.08 | $147.26 | 429000 |
| 2025-01-06 | 35.10 | $146.74 | 402700 |
| 2025-01-03 | 34.83 | $150.27 | 349200 |
| 2025-01-02 | 35.00 | $149.15 | 332500 |
| 2024-12-31 | 34.98 | $148.05 | 268400 |
| 2024-12-30 | 34.78 | $147.78 | 290500 |
| 2024-12-27 | 34.57 | $151.55 | 301600 |
| 2024-12-26 | 34.51 | $154.00 | 344500 |
| 2024-12-24 | 34.45 | $150.58 | 238100 |
| 2024-12-23 | 33.90 | $150.07 | 529900 |
| 2024-12-20 | 33.22 | $150.68 | 1.7M |
| 2024-12-19 | 32.51 | $151.40 | 773100 |
| 2024-12-18 | 31.86 | $152.51 | 802400 |
| 2024-12-17 | 31.22 | $163.41 | 708300 |
| 2024-12-16 | 31.17 | $167.52 | 1.1M |
| 2024-12-13 | 31.44 | $169.24 | 510000 |
| 2024-12-12 | 31.89 | $171.23 | 934600 |
| 2024-12-11 | 32.45 | $173.99 | 475700 |
| 2024-12-10 | 33.29 | $174.55 | 545700 |
| 2024-12-09 | 34.26 | $176.80 | 481000 |
| 2024-12-06 | 35.44 | $181.48 | 433800 |
| 2024-12-05 | 37.14 | $185.47 | 416700 |
| 2024-12-04 | 38.81 | $190.70 | 235800 |
| 2024-12-03 | 40.05 | $191.96 | 254900 |
| 2024-12-02 | 41.09 | $191.92 | 241500 |
| 2024-11-29 | 42.47 | $192.40 | 184900 |
| 2024-11-27 | 43.39 | $192.02 | 406300 |
| 2024-11-26 | 44.36 | $199.36 | 204500 |
| 2024-11-25 | 44.38 | $201.57 | 265000 |
| 2024-11-22 | 44.07 | $199.55 | 264900 |
| 2024-11-21 | 43.89 | $198.17 | 211900 |
| 2024-11-20 | 43.75 | $194.48 | 157900 |
| 2024-11-19 | 43.86 | $194.41 | 265800 |
| 2024-11-18 | 44.07 | $191.33 | 227600 |
| 2024-11-15 | 44.47 | $191.88 | 249700 |
| 2024-11-14 | 44.55 | $193.18 | 300300 |
| 2024-11-13 | 44.63 | $190.39 | 361500 |
| 2024-11-12 | 44.69 | $196.90 | 359600 |
| 2024-11-11 | 43.71 | $201.62 | 285200 |
| 2024-11-08 | 42.72 | $194.47 | 450900 |
| 2024-11-07 | 42.05 | $189.42 | 461200 |
| 2024-11-06 | 41.55 | $192.63 | 1.0M |
| 2024-11-05 | 41.03 | $180.24 | 451000 |
| 2024-11-04 | 41.74 | $178.65 | 341100 |
| 2024-11-01 | 42.55 | $179.90 | 340900 |
| 2024-10-31 | 43.17 | $179.64 | 255400 |
| 2024-10-30 | 43.81 | $182.22 | 291500 |
| 2024-10-29 | 43.65 | $182.82 | 330100 |
| 2024-10-28 | 43.66 | $182.61 | 475700 |
| 2024-10-25 | 43.67 | $177.85 | 193600 |
| 2024-10-24 | 43.89 | $177.93 | 239000 |
| 2024-10-23 | 44.36 | $175.64 | 252100 |
| 2024-10-22 | 44.92 | $177.78 | 249000 |
| 2024-10-21 | 45.12 | $179.13 | 217600 |
| 2024-10-18 | 44.63 | $180.92 | 232500 |
| 2024-10-17 | 43.82 | $181.00 | 295700 |
| 2024-10-16 | 43.02 | $178.27 | 207000 |
| 2024-10-15 | 42.29 | $176.13 | 236300 |
| 2024-10-14 | 41.54 | $177.16 | 211900 |
| 2024-10-11 | 40.88 | $174.74 | 340900 |
| 2024-10-10 | 40.33 | $172.58 | 401600 |
| 2024-10-09 | 39.79 | $175.14 | 449700 |
| 2024-10-08 | 38.93 | $173.01 | 292200 |
| 2024-10-07 | 38.19 | $172.02 | 349600 |
| 2024-10-04 | 37.51 | $173.60 | 245100 |
| 2024-10-03 | 36.59 | $170.83 | 249900 |
| 2024-10-02 | 35.89 | $168.43 | 175800 |
| 2024-10-01 | 35.28 | $168.00 | 337800 |
| 2024-09-30 | 34.65 | $168.39 | 289400 |
| 2024-09-27 | 34.04 | $166.67 | 250100 |
| 2024-09-26 | 33.26 | $167.20 | 274200 |
| 2024-09-25 | 32.46 | $165.72 | 338500 |
| 2024-09-24 | 31.65 | $166.88 | 573500 |
| 2024-09-23 | 30.83 | $164.78 | 510000 |
| 2024-09-20 | 30.10 | $163.25 | 5.9M |
| 2024-09-19 | 29.42 | $161.25 | 708100 |
| 2024-09-18 | 28.77 | $158.62 | 986500 |
| 2024-09-17 | 28.14 | $157.37 | 506000 |
| 2024-09-16 | 27.84 | $153.23 | 515600 |
| 2024-09-13 | 27.64 | $152.87 | 378500 |
| 2024-09-12 | 27.57 | $150.00 | 383500 |
| 2024-09-11 | 27.82 | $147.67 | 408500 |
| 2024-09-10 | 28.23 | $148.57 | 547800 |
| 2024-09-09 | 28.40 | $151.89 | 1.2M |
| 2024-09-06 | 27.81 | $145.74 | 228800 |
| 2024-09-05 | 28.18 | $148.28 | 191900 |
| 2024-09-04 | 28.21 | $149.15 | 259300 |
| 2024-09-03 | 28.34 | $148.54 | 228400 |
| 2024-08-30 | 28.12 | $152.84 | 232100 |
| 2024-08-29 | 27.61 | $150.08 | 178200 |
| 2024-08-28 | 27.26 | $149.94 | 202000 |
| 2024-08-27 | 26.71 | $153.60 | 230900 |
| 2024-08-26 | 25.89 | $152.91 | 208700 |
| 2024-08-23 | 25.06 | $151.45 | 228900 |
| 2024-08-22 | 24.38 | $147.25 | 179100 |
| 2024-08-21 | 24.07 | $145.13 | 149900 |
| 2024-08-20 | 23.95 | $142.80 | 140800 |
| 2024-08-19 | 23.82 | $145.15 | 173100 |
| 2024-08-16 | 23.85 | $143.09 | 187700 |
| 2024-08-15 | 24.13 | $142.03 | 164700 |
| 2024-08-14 | 24.43 | $139.82 | 269300 |
| 2024-08-13 | 25.06 | $139.15 | 265600 |
| 2024-08-12 | 25.80 | $136.01 | 226500 |
| 2024-08-09 | 26.83 | $137.08 | 293600 |
| 2024-08-08 | 27.94 | $136.75 | 303400 |
| 2024-08-07 | 29.11 | $131.64 | 274300 |
| 2024-08-06 | 30.35 | $133.27 | 510000 |
| 2024-08-05 | 31.81 | $126.20 | 422800 |
| 2024-08-02 | 32.67 | $133.07 | 437100 |
| 2024-08-01 | 34.36 | $140.17 | 340400 |
| 2024-07-31 | 35.21 | $144.37 | 359400 |
| 2024-07-30 | 34.57 | $143.40 | 222700 |
| 2024-07-29 | 34.03 | $142.63 | 199000 |
| 2024-07-26 | 33.24 | $144.11 | 295300 |
| 2024-07-25 | 32.23 | $141.85 | 331400 |
| 2024-07-24 | 31.28 | $139.19 | 259700 |
| 2024-07-23 | 30.28 | $141.88 | 301400 |
| 2024-07-22 | 28.66 | $143.09 | 338800 |
| 2024-07-19 | 27.03 | $139.89 | 261200 |
| 2024-07-18 | 25.45 | $141.01 | 429500 |
| 2024-07-17 | 23.79 | $142.13 | 381000 |
| 2024-07-16 | 22.22 | $141.58 | 495200 |
| 2024-07-15 | 20.59 | $137.24 | 394600 |
| 2024-07-12 | 19.00 | $137.39 | 256100 |
| 2024-07-11 | 17.51 | $134.76 | 471300 |
| 2024-07-10 | 16.22 | $129.12 | 230200 |
| 2024-07-09 | 15.53 | $126.00 | 258900 |
| 2024-07-08 | 15.16 | $126.00 | 233200 |
| 2024-07-05 | 14.61 | $127.02 | 252800 |
| 2024-07-03 | 14.03 | $126.14 | 130600 |
| 2024-07-02 | 13.22 | $127.26 | 224000 |
| 2024-07-01 | 12.46 | $123.12 | 244900 |
| 2024-06-28 | 12.16 | $123.58 | 1.5M |
| 2024-06-27 | 11.75 | $121.31 | 337900 |
| 2024-06-26 | 11.76 | $117.73 | 295000 |
| 2024-06-25 | 12.09 | $117.97 | 206100 |
| 2024-06-24 | 12.70 | $116.86 | 191700 |
| 2024-06-21 | 13.17 | $117.53 | 407000 |
| 2024-06-20 | 13.66 | $117.86 | 247900 |
| 2024-06-18 | 14.21 | $116.49 | 293100 |
| 2024-06-17 | 14.95 | $115.52 | 186900 |
| 2024-06-14 | 15.61 | $116.22 | 240700 |
| 2024-06-13 | 16.39 | $118.22 | 223500 |
| 2024-06-12 | 16.84 | $122.94 | 163300 |
| 2024-06-11 | 16.34 | $121.73 | 141000 |
| 2024-06-10 | 16.49 | $120.57 | 197700 |
| 2024-06-07 | 16.68 | $118.57 | 270000 |
| 2024-06-06 | 17.06 | $121.00 | 164400 |
| 2024-06-05 | 16.84 | $123.40 | 152800 |
| 2024-06-04 | 16.74 | $120.79 | 166700 |
| 2024-06-03 | 16.77 | $123.43 | 195300 |
| 2024-05-31 | 16.15 | $125.49 | 532500 |
| 2024-05-30 | 15.50 | $124.00 | 268700 |
| 2024-05-29 | 14.36 | $123.97 | 337100 |
| 2024-05-28 | 13.15 | $130.00 | 440900 |
| 2024-05-24 | 11.58 | $126.95 | 486900 |
| 2024-05-23 | 10.15 | $124.22 | 444500 |
| 2024-05-22 | 8.91 | $119.21 | 308000 |
| 2024-05-21 | 8.72 | $119.39 | 147000 |
| 2024-05-20 | 8.57 | $118.47 | 271900 |
| 2024-05-17 | 8.76 | $115.60 | 253500 |
| 2024-05-16 | 9.02 | $117.75 | 168500 |
| 2024-05-15 | 8.77 | $117.99 | 772300 |
| 2024-05-14 | 8.60 | $115.47 | 222800 |
| 2024-05-13 | 8.76 | $114.74 | 139900 |
| 2024-05-10 | 9.22 | $115.00 | 414000 |
| 2024-05-09 | 9.70 | $115.84 | 184600 |
| 2024-05-08 | 10.06 | $116.50 | 114200 |
| 2024-05-07 | 10.23 | $117.52 | 111600 |
| 2024-05-06 | 10.06 | $117.81 | 97800 |
| 2024-05-03 | 10.09 | $115.67 | 216400 |
| 2024-05-02 | 10.38 | $115.33 | 145100 |
| 2024-05-01 | 10.88 | $112.54 | 193300 |
| 2024-04-30 | 11.13 | $111.72 | 143100 |
| 2024-04-29 | 11.52 | $114.22 | 127700 |
| 2024-04-26 | 11.78 | $114.53 | 160600 |
| 2024-04-25 | 12.13 | $113.38 | 180100 |
| 2024-04-24 | 12.76 | $113.34 | 148400 |
| 2024-04-23 | 13.42 | $113.49 | 168700 |
| 2024-04-22 | 13.90 | $111.48 | 205000 |
| 2024-04-19 | 14.45 | $110.08 | 241500 |
| 2024-04-18 | 14.72 | $109.65 | 231100 |
| 2024-04-17 | 15.20 | $110.24 | 175400 |
| 2024-04-16 | 15.75 | $110.32 | 152500 |
| 2024-04-15 | 16.23 | $110.19 | 134000 |
| 2024-04-12 | 16.92 | $110.53 | 157600 |
| 2024-04-11 | 17.70 | $114.22 | 271900 |
| 2024-04-10 | 18.14 | $115.17 | 249800 |
| 2024-04-09 | 18.60 | $116.52 | 177900 |
| 2024-04-08 | 18.59 | $116.43 | 288300 |
| 2024-04-05 | 18.66 | $112.77 | 181000 |
| 2024-04-04 | 19.39 | $110.94 | 264100 |
| 2024-04-03 | 20.06 | $113.20 | 378300 |
| 2024-04-02 | 20.90 | $110.59 | 197000 |
| 2024-04-01 | 21.71 | $111.29 | 213000 |
| 2024-03-28 | 22.63 | $112.76 | 346300 |
| 2024-03-27 | 23.70 | $110.87 | 209600 |
| 2024-03-26 | 24.44 | $110.05 | 312400 |
| 2024-03-25 | 25.01 | $107.22 | 151600 |
| 2024-03-22 | 25.06 | $107.82 | 124600 |
| 2024-03-21 | 25.13 | $108.97 | 266300 |
| 2024-03-20 | 25.39 | $107.96 | 201400 |
| 2024-03-19 | 25.14 | $105.93 | 142500 |
| 2024-03-18 | 24.37 | $105.77 | 144800 |
| 2024-03-15 | 23.63 | $106.13 | 336000 |
| 2024-03-14 | 22.84 | $106.30 | 319800 |
| 2024-03-13 | 22.02 | $107.80 | 201700 |
| 2024-03-12 | 21.40 | $108.22 | 197800 |
| 2024-03-11 | 20.77 | $108.34 | 243100 |
| 2024-03-08 | 19.98 | $108.09 | 319900 |
| 2024-03-07 | 19.15 | $108.77 | 567900 |
| 2024-03-06 | 18.60 | $107.03 | 583100 |
| 2024-03-05 | 18.03 | $107.81 | 1.5M |
| 2024-03-04 | 17.33 | $112.70 | 316000 |
| 2024-03-01 | 17.58 | $114.74 | 184600 |
| 2024-02-29 | 18.18 | $114.85 | 454600 |
| 2024-02-28 | 18.62 | $114.44 | 242200 |
| 2024-02-27 | 19.15 | $116.95 | 441300 |
| 2024-02-26 | 20.01 | $116.72 | 260900 |
| 2024-02-23 | 21.02 | $119.05 | 143100 |
| 2024-02-22 | 21.84 | $119.44 | 178600 |
| 2024-02-21 | 22.71 | $116.91 | 210400 |
| 2024-02-20 | 23.82 | $117.61 | 220300 |
| 2024-02-16 | 24.94 | $119.44 | 249100 |
| 2024-02-15 | 26.03 | $118.28 | 304800 |
| 2024-02-14 | 27.17 | $116.26 | 275200 |
| 2024-02-13 | 28.24 | $110.87 | 302500 |
| 2024-02-12 | 28.92 | $116.62 | 258500 |
| 2024-02-09 | 30.23 | $115.88 | 339000 |
| 2024-02-08 | 31.76 | $113.18 | 278800 |
| 2024-02-07 | 33.34 | $114.12 | 291000 |
| 2024-02-06 | 34.71 | $112.29 | 546900 |
| 2024-02-05 | 36.15 | $119.05 | 172900 |
| 2024-02-02 | 36.86 | $119.76 | 176500 |
| 2024-02-01 | 37.45 | $118.50 | 131000 |
| 2024-01-31 | 38.38 | $115.94 | 158100 |
| 2024-01-30 | 39.06 | $117.90 | 90600 |
| 2024-01-29 | 39.32 | $118.12 | 115000 |
| 2024-01-26 | 39.59 | $115.60 | 110400 |
| 2024-01-25 | 40.10 | $115.76 | 225200 |
| 2024-01-24 | 40.64 | $114.50 | 555000 |
| 2024-01-23 | 41.21 | $116.88 | 293400 |
| 2024-01-22 | 41.46 | $119.83 | 242400 |
| 2024-01-19 | 40.73 | $118.71 | 205000 |
| 2024-01-18 | 40.15 | $115.30 | 157000 |
| 2024-01-17 | 39.97 | $114.06 | 153900 |
| 2024-01-16 | 39.95 | $113.46 | 162400 |
| 2024-01-12 | 40.01 | $112.53 | 261500 |
| 2024-01-11 | 40.17 | $110.36 | 185400 |
| 2024-01-10 | 40.71 | $111.14 | 131200 |
| 2024-01-09 | 41.23 | $108.95 | 118400 |
| 2024-01-08 | 41.94 | $110.25 | 129100 |
| 2024-01-05 | 42.69 | $107.81 | 136700 |
| 2024-01-04 | 43.73 | $107.77 | 120500 |
| 2024-01-03 | 44.54 | $108.24 | 216600 |
| 2024-01-02 | 45.28 | $111.79 | 168700 |
| 2023-12-29 | 45.55 | $113.44 | 102200 |
| 2023-12-28 | 44.70 | $115.19 | 120100 |
| 2023-12-27 | 43.24 | $115.70 | 152200 |
| 2023-12-26 | 41.70 | $114.70 | 101700 |
| 2023-12-22 | 40.23 | $112.20 | 147600 |
| 2023-12-21 | 38.79 | $111.02 | 227800 |
| 2023-12-20 | 37.45 | $109.50 | 234600 |
| 2023-12-19 | 35.92 | $111.49 | 184500 |
| 2023-12-18 | 34.37 | $110.05 | 163700 |
| 2023-12-15 | 32.96 | $108.99 | 598300 |
| 2023-12-14 | 31.48 | $109.40 | 589800 |
| 2023-12-13 | 29.78 | $107.62 | 327100 |
| 2023-12-12 | 28.29 | $105.05 | 195500 |
| 2023-12-11 | 27.11 | $104.98 | 139600 |
| 2023-12-08 | 25.95 | $103.69 | 106400 |
| 2023-12-07 | 24.88 | $101.58 | 227000 |
| 2023-12-06 | 23.83 | $102.05 | 229200 |
| 2023-12-05 | 22.94 | $99.59 | 144200 |
| 2023-12-04 | 22.42 | $99.78 | 252400 |
| 2023-12-01 | 21.76 | $98.66 | 268700 |
| 2023-11-30 | 21.27 | $97.85 | 372000 |
| 2023-11-29 | 20.41 | $97.34 | 254000 |
| 2023-11-28 | 19.86 | $94.46 | 113800 |
| 2023-11-27 | 19.70 | $95.39 | 140600 |
| 2023-11-24 | 19.55 | $94.90 | 36100 |
| 2023-11-22 | 19.52 | $93.99 | 70700 |
| 2023-11-21 | 19.57 | $93.31 | 128400 |
| 2023-11-20 | 19.75 | $93.73 | 156100 |
| 2023-11-17 | 19.94 | $93.09 | 184800 |
| 2023-11-16 | 20.20 | $92.31 | 194700 |
| 2023-11-15 | 20.47 | $93.83 | 197500 |
| 2023-11-14 | 20.81 | $92.08 | 233200 |
| 2023-11-13 | 21.46 | $89.70 | 110700 |
| 2023-11-10 | 22.47 | $90.30 | 190600 |
| 2023-11-09 | 23.53 | $89.54 | 217300 |
| 2023-11-08 | 24.67 | $90.37 | 169800 |
| 2023-11-07 | 25.60 | $87.54 | 281000 |
| 2023-11-06 | 26.57 | $89.36 | 356500 |
| 2023-11-03 | 27.45 | $91.94 | 305500 |
| 2023-11-02 | 28.17 | $88.10 | 288800 |
| 2023-11-01 | 29.51 | $85.22 | 157900 |
| 2023-10-31 | 30.02 | $84.12 | 146500 |
| 2023-10-30 | 29.94 | $83.63 | 169300 |
| 2023-10-27 | 29.71 | $80.76 | 107000 |
| 2023-10-26 | 28.45 | $81.25 | 122700 |
| 2023-10-25 | 27.16 | $80.15 | 98700 |
| 2023-10-24 | 25.66 | $81.76 | 149300 |
| 2023-10-23 | 24.27 | $80.91 | 177100 |
| 2023-10-20 | 22.61 | $79.83 | 167700 |
| 2023-10-19 | 20.99 | $81.68 | 114100 |
| 2023-10-18 | 19.61 | $83.04 | 149700 |
| 2023-10-17 | 18.31 | $85.97 | 195000 |
| 2023-10-16 | 17.65 | $86.62 | 175100 |
| 2023-10-13 | 17.15 | $85.86 | 133100 |
| 2023-10-12 | 16.63 | $86.98 | 138400 |
| 2023-10-11 | 16.49 | $88.53 | 136200 |
| 2023-10-10 | 16.59 | $87.58 | 160700 |
| 2023-10-09 | 16.63 | $88.04 | 127700 |
| 2023-10-06 | 16.74 | $89.05 | 212000 |
| 2023-10-05 | 16.88 | $88.41 | 205200 |
| 2023-10-04 | 16.71 | $87.98 | 218900 |
| 2023-10-03 | 16.44 | $87.61 | 220300 |
| 2023-10-02 | 16.36 | $89.20 | 118400 |
| 2023-09-29 | 16.58 | $90.44 | 203100 |
| 2023-09-28 | 17.38 | $90.70 | 242500 |
| 2023-09-27 | 17.94 | $90.02 | 285200 |
| 2023-09-26 | 18.30 | $90.17 | 144800 |
| 2023-09-25 | 18.85 | $90.57 | 131100 |
| 2023-09-22 | 19.44 | $89.24 | 122900 |
| 2023-09-21 | 20.27 | $89.75 | 142800 |
| 2023-09-20 | 21.11 | $91.38 | 153200 |
| 2023-09-19 | 21.64 | $90.95 | 91700 |
| 2023-09-18 | 22.50 | $91.43 | 82500 |
| 2023-09-15 | 23.18 | $91.94 | 350500 |
| 2023-09-14 | 23.97 | $91.17 | 140600 |
| 2023-09-13 | 24.69 | $91.86 | 133400 |
| 2023-09-12 | 25.12 | $91.74 | 127100 |
| 2023-09-11 | 25.57 | $90.87 | 143600 |
| 2023-09-08 | 26.29 | $91.04 | 148700 |
| 2023-09-07 | 27.06 | $91.27 | 240600 |
| 2023-09-06 | 28.25 | $91.35 | 135100 |
| 2023-09-05 | 29.07 | $92.43 | 155800 |
| 2023-09-01 | 29.74 | $93.16 | 179400 |
| 2023-08-31 | 29.91 | $92.79 | 218600 |
| 2023-08-30 | 30.33 | $92.58 | 148500 |
| 2023-08-29 | 30.60 | $93.00 | 144000 |
| 2023-08-28 | 31.01 | $91.34 | 144100 |
| 2023-08-25 | 31.76 | $89.89 | 115700 |
| 2023-08-24 | 32.96 | $89.82 | 165000 |
| 2023-08-23 | 34.03 | $91.30 | 173600 |
| 2023-08-22 | 34.82 | $90.36 | 152000 |
| 2023-08-21 | 35.66 | $91.44 | 157500 |
| 2023-08-18 | 36.40 | $91.69 | 170300 |
| 2023-08-17 | 37.30 | $90.63 | 106800 |
| 2023-08-16 | 37.96 | $92.15 | 284800 |
| 2023-08-15 | 38.30 | $91.86 | 348100 |
| 2023-08-14 | 38.67 | $93.20 | 282200 |
| 2023-08-11 | 38.45 | $92.84 | 239700 |
| 2023-08-10 | 38.35 | $93.05 | 424600 |
| 2023-08-09 | 38.23 | $91.47 | 125200 |
| 2023-08-08 | 38.36 | $91.94 | 231500 |
| 2023-08-07 | 38.49 | $92.98 | 212700 |
| 2023-08-04 | 37.56 | $91.52 | 306500 |
| 2023-08-03 | 36.57 | $91.78 | 213500 |
| 2023-08-02 | 35.74 | $90.56 | 331700 |
| 2023-08-01 | 35.03 | $88.21 | 254900 |
| 2023-07-31 | 34.66 | $88.43 | 280000 |
| 2023-07-28 | 33.83 | $86.71 | 265900 |
| 2023-07-27 | 32.96 | $87.36 | 182200 |
| 2023-07-26 | 32.03 | $88.63 | 156200 |
| 2023-07-25 | 31.17 | $88.00 | 197600 |
| 2023-07-24 | 29.94 | $87.28 | 114200 |
| 2023-07-21 | 28.90 | $86.44 | 118200 |
| 2023-07-20 | 27.79 | $86.95 | 120700 |
| 2023-07-19 | 26.75 | $87.02 | 212000 |
| 2023-07-18 | 25.57 | $86.11 | 368300 |
| 2023-07-17 | 24.49 | $85.94 | 196100 |
| 2023-07-14 | 23.47 | $84.15 | 109100 |
| 2023-07-13 | 22.66 | $84.69 | 101100 |
| 2023-07-12 | 21.81 | $82.30 | 126900 |
| 2023-07-11 | 21.21 | $80.85 | 167500 |
| 2023-07-10 | 20.99 | $78.56 | 101800 |
| 2023-07-07 | 21.08 | $78.22 | 157600 |
| 2023-07-06 | 21.31 | $78.05 | 114400 |
| 2023-07-05 | 21.79 | $78.83 | 110600 |
| 2023-07-03 | 21.53 | $79.81 | 78700 |
| 2023-06-30 | 20.94 | $79.98 | 126600 |
| 2023-06-29 | 20.20 | $79.67 | 170700 |
| 2023-06-28 | 19.59 | $77.75 | 165300 |
| 2023-06-27 | 19.34 | $77.50 | 198100 |
| 2023-06-26 | 19.15 | $76.07 | 163500 |
| 2023-06-23 | 19.19 | $75.61 | 726500 |
| 2023-06-22 | 19.22 | $77.20 | 249400 |
| 2023-06-21 | 19.06 | $77.79 | 218700 |
| 2023-06-20 | 18.58 | $77.53 | 133200 |
| 2023-06-16 | 18.06 | $77.87 | 248300 |
| 2023-06-15 | 17.22 | $78.77 | 180600 |
| 2023-06-14 | 16.44 | $76.85 | 273400 |
| 2023-06-13 | 15.82 | $76.36 | 268400 |
| 2023-06-12 | 15.30 | $75.36 | 237400 |
| 2023-06-09 | 14.95 | $75.45 | 160700 |
| 2023-06-08 | 14.36 | $76.45 | 286300 |
| 2023-06-07 | 13.76 | $76.31 | 321500 |
| 2023-06-06 | 13.18 | $74.51 | 236700 |
| 2023-06-05 | 12.91 | $71.15 | 146200 |
| 2023-06-02 | 13.36 | $71.76 | 245700 |
| 2023-06-01 | 13.67 | $69.90 | 297000 |
| 2023-05-31 | 14.16 | $67.91 | 424100 |
| 2023-05-30 | 13.97 | $67.09 | 185200 |
| 2023-05-26 | 13.55 | $66.15 | 205000 |
| 2023-05-25 | 13.09 | $65.87 | 306900 |
| 2023-05-24 | 12.61 | $66.61 | 249500 |
| 2023-05-23 | 12.83 | $67.85 | 245900 |
| 2023-05-22 | 13.48 | $68.97 | 270200 |
| 2023-05-19 | 14.16 | $67.31 | 185200 |
| 2023-05-18 | 14.58 | $67.42 | 297500 |
| 2023-05-17 | 14.85 | $66.41 | 298600 |
| 2023-05-16 | 14.77 | $64.48 | 140100 |
| 2023-05-15 | 14.21 | $65.81 | 190700 |
| 2023-05-12 | 13.70 | $64.19 | 105900 |
| 2023-05-11 | 12.89 | $64.60 | 142700 |
| 2023-05-10 | 12.19 | $66.40 | 113600 |
| 2023-05-09 | 11.79 | $66.71 | 67600 |
| 2023-05-08 | 11.09 | $66.60 | 186400 |
| 2023-05-05 | 10.38 | $67.30 | 206300 |
| 2023-05-04 | 9.82 | $66.50 | 260700 |
| 2023-05-03 | 9.22 | $70.02 | 123900 |
| 2023-05-02 | 9.48 | $71.18 | 121400 |
| 2023-05-01 | 9.75 | $72.50 | 122900 |
| 2023-04-28 | 9.72 | $73.68 | 194500 |
| 2023-04-27 | 9.93 | $72.77 | 161300 |
| 2023-04-26 | 10.38 | $71.92 | 161700 |
| 2023-04-25 | 10.86 | $73.08 | 176800 |
| 2023-04-24 | 11.04 | $73.83 | 102700 |
| 2023-04-21 | 11.00 | $73.85 | 202400 |
| 2023-04-20 | 11.05 | $73.12 | 200400 |
| 2023-04-19 | 11.15 | $74.44 | 189300 |
| 2023-04-18 | 10.88 | $73.93 | 270600 |
| 2023-04-17 | 10.98 | $72.18 | 133000 |
| 2023-04-14 | 11.52 | $71.95 | 133100 |
| 2023-04-13 | 12.09 | $72.49 | 153100 |
| 2023-04-12 | 12.51 | $71.76 | 129100 |
| 2023-04-11 | 12.96 | $71.66 | 171300 |
| 2023-04-10 | 13.62 | $70.58 | 262000 |
| 2023-04-06 | 14.09 | $70.87 | 139700 |
| 2023-04-05 | 14.58 | $70.73 | 212700 |
| 2023-04-04 | 14.92 | $70.65 | 184000 |
| 2023-04-03 | 15.43 | $72.28 | 237200 |
| 2023-03-31 | 16.20 | $73.98 | 221200 |
| 2023-03-30 | 17.00 | $71.35 | 149900 |
| 2023-03-29 | 17.44 | $71.53 | 97900 |
| 2023-03-28 | 17.90 | $71.69 | 88700 |
| 2023-03-27 | 18.11 | $71.79 | 110500 |
| 2023-03-24 | 18.41 | $71.14 | 147200 |
| 2023-03-23 | 18.40 | $71.17 | 219300 |
| 2023-03-22 | 18.50 | $69.87 | 198600 |
| 2023-03-21 | 18.60 | $71.27 | 121400 |
| 2023-03-20 | 18.71 | $69.13 | 212400 |
| 2023-03-17 | 18.53 | $68.86 | 531400 |
| 2023-03-16 | 18.04 | $68.81 | 268600 |
| 2023-03-15 | 17.52 | $66.75 | 408100 |
| 2023-03-14 | 16.38 | $65.63 | 556300 |
| 2023-03-13 | 15.18 | $64.76 | 550300 |
| 2023-03-10 | 13.70 | $65.44 | 875200 |
| 2023-03-09 | 12.45 | $73.29 | 188400 |
| 2023-03-08 | 12.44 | $77.50 | 220700 |
| 2023-03-07 | 13.05 | $75.96 | 356300 |
| 2023-03-06 | 13.52 | $77.94 | 143800 |
| 2023-03-03 | 14.03 | $77.54 | 107600 |
| 2023-03-02 | 14.74 | $77.29 | 82100 |
| 2023-03-01 | 15.31 | $77.64 | 130100 |
| 2023-02-28 | 16.06 | $77.80 | 160900 |
| 2023-02-27 | 16.84 | $78.00 | 104800 |
| 2023-02-24 | 17.55 | $77.49 | 85800 |
| 2023-02-23 | 18.31 | $78.14 | 92900 |
| 2023-02-22 | 19.26 | $77.59 | 180400 |
| 2023-02-21 | 20.26 | $78.95 | 293000 |
| 2023-02-17 | 21.03 | $80.95 | 128700 |
| 2023-02-16 | 21.43 | $80.52 | 150600 |
| 2023-02-15 | 21.86 | $80.75 | 121100 |
| 2023-02-14 | 22.13 | $79.78 | 136100 |
| 2023-02-13 | 22.60 | $79.17 | 156700 |
| 2023-02-10 | 23.19 | $77.21 | 190600 |
| 2023-02-09 | 24.24 | $75.91 | 173700 |
| 2023-02-08 | 25.24 | $78.12 | 231400 |
| 2023-02-07 | 26.03 | $77.46 | 407000 |
| 2023-02-06 | 26.86 | $78.61 | 333500 |
| 2023-02-03 | 26.05 | $79.87 | 157100 |
| 2023-02-02 | 25.27 | $79.55 | 145200 |
| 2023-02-01 | 24.19 | $78.62 | 146000 |
| 2023-01-31 | 23.24 | $77.86 | 178700 |
| 2023-01-30 | 22.41 | $76.90 | 123000 |
| 2023-01-27 | 21.64 | $77.19 | 154300 |
| 2023-01-26 | 20.83 | $75.95 | 220600 |
| 2023-01-25 | 20.27 | $74.86 | 166800 |
| 2023-01-24 | 19.82 | $75.07 | 140500 |
| 2023-01-23 | 19.07 | $75.00 | 188400 |
| 2023-01-20 | 18.33 | $73.58 | 205800 |
| 2023-01-19 | 17.68 | $71.79 | 149600 |
| 2023-01-18 | 17.46 | $72.42 | 117200 |
| 2023-01-17 | 16.70 | $73.13 | 174900 |
| 2023-01-13 | 16.08 | $73.36 | 138900 |
| 2023-01-12 | 15.43 | $72.38 | 172800 |
| 2023-01-11 | 15.00 | $70.69 | 149000 |
| 2023-01-10 | 14.87 | $68.52 | 117800 |
| 2023-01-09 | 15.24 | $66.89 | 174800 |
| 2023-01-06 | 15.70 | $65.60 | 111600 |
| 2023-01-05 | 16.28 | $64.25 | 117800 |
| 2023-01-04 | 16.90 | $65.68 | 236400 |
| 2023-01-03 | 17.54 | $64.94 | 227700 |
| 2022-12-30 | 17.99 | $63.88 | 182400 |
| 2022-12-29 | 18.01 | $64.32 | 206100 |
| 2022-12-28 | 18.12 | $63.62 | 155600 |
| 2022-12-27 | 18.30 | $64.95 | 121100 |
| 2022-12-23 | 18.68 | $65.54 | 156000 |
| 2022-12-22 | 18.81 | $65.77 | 125300 |
| 2022-12-21 | 19.45 | $67.59 | 181100 |
| 2022-12-20 | 20.32 | $66.64 | 150500 |
| 2022-12-19 | 21.05 | $65.66 | 178000 |
| 2022-12-16 | 22.07 | $67.31 | 427800 |
| 2022-12-15 | 23.23 | $69.83 | 216500 |
| 2022-12-14 | 23.58 | $71.80 | 207900 |
| 2022-12-13 | 23.32 | $72.82 | 215600 |
| 2022-12-12 | 23.03 | $71.26 | 171500 |
| 2022-12-09 | 23.37 | $69.90 | 142200 |
| 2022-12-08 | 24.00 | $70.06 | 159100 |
| 2022-12-07 | 24.70 | $68.95 | 178100 |
| 2022-12-06 | 25.45 | $69.37 | 160300 |
| 2022-12-05 | 26.57 | $70.63 | 146100 |
| 2022-12-02 | 27.35 | $72.83 | 160200 |
| 2022-12-01 | 27.91 | $72.87 | 239300 |
| 2022-11-30 | 28.13 | $73.88 | 435100 |
| 2022-11-29 | 28.50 | $72.71 | 110300 |
| 2022-11-28 | 28.24 | $73.25 | 136100 |
| 2022-11-25 | 27.82 | $74.42 | 99800 |
| 2022-11-23 | 27.05 | $74.31 | 100800 |
| 2022-11-22 | 26.24 | $74.77 | 263300 |
| 2022-11-21 | 25.41 | $73.69 | 199600 |
| 2022-11-18 | 24.53 | $73.65 | 170800 |
| 2022-11-17 | 23.60 | $73.02 | 158300 |
| 2022-11-16 | 22.90 | $74.32 | 207000 |
| 2022-11-15 | 22.03 | $73.90 | 191800 |
| 2022-11-14 | 20.84 | $72.57 | 253000 |
| 2022-11-11 | 19.62 | $76.12 | 265600 |
| 2022-11-10 | 18.22 | $72.70 | 235900 |
| 2022-11-09 | 17.21 | $66.29 | 206200 |
| 2022-11-08 | 16.99 | $67.72 | 266200 |
| 2022-11-07 | 16.68 | $66.90 | 159600 |
| 2022-11-04 | 16.72 | $65.29 | 327900 |
| 2022-11-03 | 17.09 | $63.19 | 286600 |
| 2022-11-02 | 17.47 | $63.91 | 631900 |
| 2022-11-01 | 17.88 | $62.00 | 573000 |
| 2022-10-31 | 18.60 | $59.82 | 205500 |
| 2022-10-28 | 18.89 | $61.00 | 205800 |
| 2022-10-27 | 19.19 | $59.00 | 184700 |
| 2022-10-26 | 19.10 | $58.81 | 294900 |
| 2022-10-25 | 19.04 | $59.83 | 269900 |
| 2022-10-24 | 18.93 | $58.27 | 645900 |
| 2022-10-21 | 18.70 | $59.09 | 203600 |
| 2022-10-20 | 18.33 | $57.33 | 178600 |
| 2022-10-19 | 18.03 | $59.19 | 229300 |
| 2022-10-18 | 18.01 | $61.21 | 141500 |
| 2022-10-17 | 18.40 | $60.44 | 97600 |
| 2022-10-14 | 18.35 | $57.87 | 133500 |
| 2022-10-13 | 18.31 | $60.12 | 125100 |
| 2022-10-12 | 18.04 | $58.48 | 128100 |
| 2022-10-11 | 17.31 | $58.67 | 190500 |
| 2022-10-10 | 16.63 | $59.86 | 119200 |
| 2022-10-07 | 16.18 | $60.37 | 148600 |
| 2022-10-06 | 15.80 | $63.86 | 114500 |
| 2022-10-05 | 16.03 | $64.92 | 123700 |
| 2022-10-04 | 16.18 | $65.51 | 151200 |
| 2022-10-03 | 16.36 | $62.44 | 202800 |
| 2022-09-30 | 15.78 | $59.61 | 271100 |
| 2022-09-29 | 14.86 | $61.59 | 160500 |
| 2022-09-28 | 13.99 | $62.44 | 270100 |
| 2022-09-27 | 13.33 | $62.24 | 217800 |
| 2022-09-26 | 12.63 | $63.48 | 172400 |
| 2022-09-23 | 12.16 | $64.48 | 171800 |
| 2022-09-22 | 11.57 | $65.70 | 190200 |
| 2022-09-21 | 11.30 | $68.72 | 133600 |
| 2022-09-20 | 11.63 | $69.61 | 124400 |
| 2022-09-19 | 11.76 | $71.26 | 121900 |
| 2022-09-16 | 11.96 | $69.64 | 256100 |
| 2022-09-15 | 11.77 | $69.67 | 175100 |
| 2022-09-14 | 11.90 | $70.76 | 151400 |
| 2022-09-13 | 11.88 | $70.64 | 196100 |
| 2022-09-12 | 11.96 | $73.87 | 232200 |
| 2022-09-09 | 12.50 | $72.61 | 142500 |
| 2022-09-08 | 13.00 | $71.07 | 178800 |
| 2022-09-07 | 13.11 | $69.81 | 152700 |
| 2022-09-06 | 12.84 | $69.41 | 241700 |
| 2022-09-02 | 12.56 | $67.08 | 104300 |
| 2022-09-01 | 12.07 | $68.32 | 161600 |
| 2022-08-31 | 11.64 | $69.58 | 131500 |
| 2022-08-30 | 11.61 | $69.54 | 121500 |
| 2022-08-29 | 11.43 | $69.05 | 128100 |
| 2022-08-26 | 11.26 | $70.19 | 108100 |
| 2022-08-25 | 11.35 | $74.94 | 122300 |
| 2022-08-24 | 11.55 | $73.72 | 89400 |
| 2022-08-23 | 11.99 | $73.73 | 144900 |
| 2022-08-22 | 12.45 | $74.08 | 96500 |
| 2022-08-19 | 13.10 | $75.74 | 141200 |
| 2022-08-18 | 13.31 | $77.52 | 217000 |
| 2022-08-17 | 13.04 | $77.82 | 131500 |
| 2022-08-16 | 12.75 | $78.22 | 143400 |
| 2022-08-15 | 12.11 | $79.01 | 175500 |
| 2022-08-12 | 11.51 | $77.63 | 156700 |
| 2022-08-11 | 11.13 | $75.76 | 185700 |
| 2022-08-10 | 11.04 | $74.65 | 144600 |
| 2022-08-09 | 11.19 | $71.96 | 144900 |
| 2022-08-08 | 11.65 | $73.46 | 132800 |
| 2022-08-05 | 11.96 | $73.35 | 98400 |
| 2022-08-04 | 12.37 | $74.51 | 187100 |
| 2022-08-03 | 12.71 | $73.63 | 170600 |
| 2022-08-02 | 13.17 | $72.52 | 291800 |
| 2022-08-01 | 13.66 | $75.52 | 275600 |
| 2022-07-29 | 13.64 | $75.57 | 143900 |
| 2022-07-28 | 13.61 | $75.37 | 267000 |
| 2022-07-27 | 13.66 | $72.54 | 150600 |
| 2022-07-26 | 14.28 | $70.83 | 181400 |
| 2022-07-25 | 14.90 | $72.52 | 281800 |
| 2022-07-22 | 15.36 | $71.83 | 197400 |
| 2022-07-21 | 15.85 | $71.89 | 205400 |
| 2022-07-20 | 16.50 | $69.69 | 243000 |
| 2022-07-19 | 17.14 | $68.49 | 160000 |
| 2022-07-18 | 17.57 | $66.46 | 261900 |
| 2022-07-15 | 17.85 | $66.10 | 288200 |
| 2022-07-14 | 17.88 | $64.60 | 237800 |
| 2022-07-13 | 17.33 | $65.18 | 145800 |
| 2022-07-12 | 17.01 | $66.96 | 138100 |
| 2022-07-11 | 16.92 | $67.57 | 193400 |
| 2022-07-08 | 16.95 | $70.15 | 223400 |
| 2022-07-07 | 17.61 | $70.97 | 173900 |
| 2022-07-06 | 18.30 | $69.39 | 123000 |
| 2022-07-05 | 18.97 | $70.26 | 181600 |
| 2022-07-01 | 19.50 | $68.06 | 139400 |
| 2022-06-30 | 19.54 | $67.18 | 182600 |
| 2022-06-29 | 19.53 | $67.08 | 227100 |
| 2022-06-28 | 19.82 | $69.03 | 142800 |
| 2022-06-27 | 20.53 | $70.00 | 126900 |
| 2022-06-24 | 21.42 | $70.69 | 296000 |
| 2022-06-23 | 22.29 | $68.27 | 173100 |
| 2022-06-22 | 22.62 | $65.75 | 145100 |
| 2022-06-21 | 22.49 | $65.66 | 197000 |
| 2022-06-17 | 22.96 | $63.95 | 313400 |
| 2022-06-16 | 23.02 | $63.05 | 259200 |
| 2022-06-15 | 22.49 | $64.35 | 260600 |
| 2022-06-14 | 22.13 | $62.00 | 451900 |
| 2022-06-13 | 21.76 | $64.10 | 186400 |
| 2022-06-10 | 21.75 | $66.92 | 200700 |
| 2022-06-09 | 22.29 | $68.95 | 450900 |
| 2022-06-08 | 23.39 | $69.40 | 170400 |
| 2022-06-07 | 24.47 | $69.96 | 132200 |
| 2022-06-06 | 25.49 | $70.39 | 143800 |
| 2022-06-03 | 26.54 | $68.79 | 232200 |
| 2022-06-02 | 27.90 | $69.86 | 253200 |
| 2022-06-01 | 29.34 | $68.06 | 249000 |
| 2022-05-31 | 30.86 | $69.55 | 292000 |
| 2022-05-27 | 32.20 | $70.25 | 370600 |
| 2022-05-26 | 33.61 | $69.20 | 303100 |
| 2022-05-25 | 35.10 | $66.87 | 438200 |
| 2022-05-24 | 36.07 | $64.97 | 224500 |
| 2022-05-23 | 36.37 | $64.94 | 291800 |
| 2022-05-20 | 36.76 | $64.50 | 246700 |
| 2022-05-19 | 36.87 | $64.35 | 193100 |
| 2022-05-18 | 36.90 | $64.04 | 164700 |
| 2022-05-17 | 36.98 | $66.32 | 306100 |
| 2022-05-16 | 37.23 | $64.13 | 173700 |
| 2022-05-13 | 36.83 | $65.15 | 289500 |
| 2022-05-12 | 36.42 | $63.59 | 232700 |
| 2022-05-11 | 35.39 | $63.25 | 190000 |
| 2022-05-10 | 34.48 | $65.01 | 308400 |
| 2022-05-09 | 33.63 | $64.98 | 230200 |
| 2022-05-06 | 32.83 | $67.40 | 215100 |
| 2022-05-05 | 32.28 | $69.58 | 181300 |
| 2022-05-04 | 31.94 | $72.74 | 168000 |
| 2022-05-03 | 31.49 | $70.47 | 151600 |
| 2022-05-02 | 31.29 | $70.94 | 177700 |
| 2022-04-29 | 31.02 | $68.58 | 207600 |
| 2022-04-28 | 30.74 | $71.11 | 236600 |
| 2022-04-27 | 30.27 | $70.26 | 336500 |
| 2022-04-26 | 29.91 | $69.65 | 236600 |
| 2022-04-25 | 29.55 | $72.47 | 202800 |
| 2022-04-22 | 29.17 | $70.37 | 155300 |
| 2022-04-21 | 28.82 | $71.14 | 169700 |
| 2022-04-20 | 28.50 | $74.68 | 142900 |
| 2022-04-19 | 28.74 | $74.20 | 143700 |
| 2022-04-18 | 28.79 | $71.20 | 213600 |
| 2022-04-14 | 28.52 | $73.48 | 207300 |
| 2022-04-13 | 28.67 | $73.58 | 134600 |
| 2022-04-12 | 28.64 | $72.51 | 240300 |
| 2022-04-11 | 28.42 | $71.80 | 188100 |
| 2022-04-08 | 27.90 | $72.37 | 145900 |
| 2022-04-07 | 27.50 | $73.40 | 207900 |
| 2022-04-06 | 27.08 | $73.56 | 203100 |
| 2022-04-05 | 26.76 | $76.10 | 178400 |
| 2022-04-04 | 26.75 | $77.64 | 216100 |
| 2022-04-01 | 27.12 | $78.20 | 135200 |
| 2022-03-31 | 27.51 | $77.29 | 258300 |
| 2022-03-30 | 28.03 | $77.84 | 170100 |
| 2022-03-29 | 28.63 | $79.16 | 220900 |
| 2022-03-28 | 29.26 | $75.63 | 301800 |
| 2022-03-25 | 29.45 | $76.43 | 152900 |
| 2022-03-24 | 29.85 | $77.79 | 146700 |
| 2022-03-23 | 30.38 | $77.25 | 203200 |
| 2022-03-22 | 31.02 | $79.31 | 159300 |
| 2022-03-21 | 31.88 | $77.84 | 213100 |
| 2022-03-18 | 32.75 | $79.89 | 279400 |
| 2022-03-17 | 33.81 | $79.44 | 143800 |
| 2022-03-16 | 34.87 | $78.45 | 255700 |
| 2022-03-15 | 35.73 | $74.33 | 306500 |
| 2022-03-14 | 35.96 | $73.40 | 216600 |
| 2022-03-11 | 36.21 | $75.78 | 250500 |
| 2022-03-10 | 36.76 | $76.00 | 173300 |
| 2022-03-09 | 36.60 | $77.07 | 153600 |
| 2022-03-08 | 36.48 | $73.68 | 256200 |
| 2022-03-07 | 35.90 | $72.86 | 370100 |
| 2022-03-04 | 35.40 | $77.91 | 276300 |
| 2022-03-03 | 35.23 | $78.51 | 275000 |
| 2022-03-02 | 35.26 | $79.49 | 218200 |
| 2022-03-01 | 35.22 | $75.91 | 254400 |
| 2022-02-28 | 34.84 | $78.10 | 247100 |
| 2022-02-25 | 34.66 | $78.87 | 207700 |
| 2022-02-24 | 33.86 | $77.72 | 329700 |
| 2022-02-23 | 32.72 | $74.71 | 221400 |
| 2022-02-22 | 31.88 | $75.51 | 204000 |
| 2022-02-18 | 31.03 | $76.98 | 133100 |
| 2022-02-17 | 30.26 | $77.08 | 170800 |
| 2022-02-16 | 29.53 | $80.24 | 210200 |
| 2022-02-15 | 28.94 | $80.36 | 636300 |
| 2022-02-14 | 28.32 | $78.00 | 308100 |
| 2022-02-11 | 27.67 | $79.97 | 225300 |
| 2022-02-10 | 27.23 | $81.41 | 196200 |
| 2022-02-09 | 26.91 | $84.66 | 301600 |
| 2022-02-08 | 26.95 | $83.99 | 236300 |
| 2022-02-07 | 26.73 | $83.88 | 234400 |
| 2022-02-04 | 26.54 | $85.24 | 445200 |
| 2022-02-03 | 26.35 | $85.33 | 470900 |
| 2022-02-02 | 26.33 | $89.50 | 531800 |
| 2022-02-01 | 26.68 | $91.01 | 298400 |
| 2022-01-31 | 27.05 | $90.46 | 380200 |
| 2022-01-28 | 27.31 | $85.42 | 241400 |
| 2022-01-27 | 26.42 | $81.89 | 295200 |
| 2022-01-26 | 25.13 | $82.01 | 302800 |
| 2022-01-25 | 23.76 | $81.93 | 342900 |
| 2022-01-24 | 22.26 | $84.75 | 487900 |
| 2022-01-21 | 20.72 | $84.93 | 258600 |
| 2022-01-20 | 19.45 | $88.47 | 245000 |
| 2022-01-19 | 18.46 | $90.60 | 125100 |
| 2022-01-18 | 17.57 | $91.08 | 208600 |
| 2022-01-14 | 16.73 | $94.76 | 247900 |
| 2022-01-13 | 16.29 | $99.42 | 183600 |
| 2022-01-12 | 16.36 | $98.00 | 133400 |
| 2022-01-11 | 16.45 | $99.80 | 98500 |
| 2022-01-10 | 16.25 | $97.95 | 149300 |
| 2022-01-07 | 16.03 | $99.00 | 118900 |
| 2022-01-06 | 16.25 | $98.80 | 173200 |
| 2022-01-05 | 16.48 | $98.66 | 118100 |
| 2022-01-04 | 16.79 | $104.61 | 201700 |
| 2022-01-03 | 17.55 | $102.67 | 107100 |
| 2021-12-31 | 18.38 | $103.62 | 137400 |
| 2021-12-30 | 19.10 | $104.45 | 85900 |
| 2021-12-29 | 19.55 | $104.08 | 72100 |
| 2021-12-28 | 20.30 | $105.92 | 97500 |
| 2021-12-27 | 20.86 | $105.90 | 122500 |
| 2021-12-23 | 21.55 | $103.73 | 120300 |
| 2021-12-22 | 22.48 | $100.92 | 198600 |
| 2021-12-21 | 23.28 | $96.42 | 371400 |
| 2021-12-20 | 23.39 | $95.16 | 282400 |
| 2021-12-17 | 23.51 | $99.38 | 324200 |
| 2021-12-16 | 24.34 | $101.74 | 215700 |
| 2021-12-15 | 25.50 | $102.28 | 194400 |
| 2021-12-14 | 26.31 | $103.26 | 243400 |
| 2021-12-13 | 27.59 | $103.98 | 169500 |
| 2021-12-10 | 28.92 | $104.41 | 137800 |
| 2021-12-09 | 30.21 | $105.49 | 112300 |
| 2021-12-08 | 31.32 | $108.20 | 159600 |
| 2021-12-07 | 31.90 | $109.81 | 257600 |
| 2021-12-06 | 32.52 | $107.19 | 98300 |
| 2021-12-03 | 33.77 | $106.09 | 107000 |
| 2021-12-02 | 35.10 | $107.50 | 100800 |
| 2021-12-01 | 36.49 | $103.42 | 226800 |
| 2021-11-30 | 37.85 | $105.77 | 161600 |
| 2021-11-29 | 38.98 | $107.09 | 170700 |
| 2021-11-26 | 40.00 | $106.18 | 90400 |
| 2021-11-24 | 41.07 | $111.39 | 126700 |
| 2021-11-23 | 41.35 | $110.99 | 108300 |
| 2021-11-22 | 41.54 | $111.38 | 175600 |
| 2021-11-19 | 41.12 | $113.49 | 254700 |
| 2021-11-18 | 40.75 | $111.51 | 111100 |
| 2021-11-17 | 40.53 | $111.79 | 92300 |
| 2021-11-16 | 40.39 | $111.83 | 262000 |
| 2021-11-15 | 39.99 | $112.00 | 287300 |
| 2021-11-12 | 39.57 | $109.53 | 179400 |
| 2021-11-11 | 39.51 | $108.84 | 132200 |
| 2021-11-10 | 39.54 | $107.41 | 158600 |
| 2021-11-09 | 39.58 | $109.53 | 254500 |
| 2021-11-08 | 38.99 | $111.44 | 170200 |
| 2021-11-05 | 37.98 | $112.81 | 172700 |
| 2021-11-04 | 36.42 | $112.82 | 150300 |
| 2021-11-03 | 34.77 | $112.13 | 170000 |
| 2021-11-02 | 33.23 | $109.99 | 273100 |
| 2021-11-01 | 31.65 | $107.20 | 199900 |
| 2021-10-29 | 30.31 | $104.51 | 205000 |
| 2021-10-28 | 29.08 | $101.93 | 181100 |
| 2021-10-27 | 28.06 | $99.98 | 216900 |
| 2021-10-26 | 26.99 | $104.18 | 270300 |
| 2021-10-25 | 25.62 | $101.10 | 218400 |
| 2021-10-22 | 24.49 | $99.00 | 131500 |
| 2021-10-21 | 23.56 | $97.51 | 385800 |
| 2021-10-20 | 22.74 | $95.82 | 137300 |
| 2021-10-19 | 22.13 | $94.60 | 154600 |
| 2021-10-18 | 21.66 | $92.71 | 140800 |
| 2021-10-15 | 21.46 | $91.19 | 158100 |
| 2021-10-14 | 21.31 | $90.47 | 109600 |
| 2021-10-13 | 21.51 | $89.15 | 114800 |
| 2021-10-12 | 21.93 | $87.52 | 95200 |
| 2021-10-11 | 22.32 | $89.13 | 80000 |
| 2021-10-08 | 22.35 | $90.31 | 77200 |
| 2021-10-07 | 22.46 | $89.65 | 303900 |
| 2021-10-06 | 22.44 | $90.32 | 175300 |
| 2021-10-05 | 22.77 | $89.32 | 163000 |
| 2021-10-04 | 23.21 | $87.30 | 449900 |
| 2021-10-01 | 23.92 | $85.63 | 134400 |
| 2021-09-30 | 25.13 | $84.82 | 163700 |
| 2021-09-29 | 26.26 | $87.24 | 164200 |
| 2021-09-28 | 26.94 | $88.19 | 207000 |
| 2021-09-27 | 27.36 | $90.01 | 129600 |
| 2021-09-24 | 27.80 | $88.50 | 118100 |
| 2021-09-23 | 28.37 | $88.52 | 250900 |
| 2021-09-22 | 29.11 | $86.97 | 258700 |
| 2021-09-21 | 29.35 | $87.11 | 192700 |
| 2021-09-20 | 29.86 | $85.05 | 235400 |
| 2021-09-17 | 30.40 | $88.26 | 484700 |
| 2021-09-16 | 30.77 | $85.13 | 117700 |
| 2021-09-15 | 31.69 | $85.61 | 156900 |
| 2021-09-14 | 32.66 | $85.68 | 212100 |
| 2021-09-13 | 33.54 | $87.93 | 177300 |
| 2021-09-10 | 34.00 | $87.45 | 358400 |
| 2021-09-09 | 34.59 | $85.26 | 311200 |
| 2021-09-08 | 35.55 | $84.75 | 504300 |
| 2021-09-07 | 36.67 | $87.00 | 138200 |
| 2021-09-03 | 37.45 | $85.63 | 132700 |
| 2021-09-02 | 38.27 | $87.01 | 174000 |
| 2021-09-01 | 39.14 | $85.16 | 168300 |
| 2021-08-31 | 40.26 | $86.07 | 263600 |
| 2021-08-30 | 41.15 | $88.66 | 177600 |
| 2021-08-27 | 41.55 | $90.42 | 111800 |
| 2021-08-26 | 42.03 | $88.50 | 58600 |
| 2021-08-25 | 42.65 | $89.13 | 83800 |
| 2021-08-24 | 43.25 | $89.56 | 66500 |
| 2021-08-23 | 43.88 | $89.05 | 53300 |
| 2021-08-20 | 44.39 | $88.70 | 114200 |
| 2021-08-19 | 45.00 | $88.00 | 166000 |
| 2021-08-18 | 45.67 | $88.70 | 97500 |
| 2021-08-17 | 46.22 | $89.15 | 74000 |
| 2021-08-16 | 46.61 | $90.37 | 88800 |
| 2021-08-13 | 46.73 | $90.64 | 50000 |
| 2021-08-12 | 46.95 | $90.22 | 135900 |
| 2021-08-11 | 47.19 | $91.08 | 135100 |
| 2021-08-10 | 47.24 | $92.30 | 127800 |
| 2021-08-09 | 47.10 | $92.72 | 246100 |
| 2021-08-06 | 46.96 | $92.30 | 258700 |
| 2021-08-05 | 46.94 | $90.00 | 450100 |
| 2021-08-04 | 46.97 | $85.70 | 304800 |
| 2021-08-03 | 47.23 | $87.09 | 304300 |
| 2021-08-02 | 47.11 | $93.06 | 273200 |
| 2021-07-30 | 46.03 | $93.00 | 109300 |
| 2021-07-29 | 44.91 | $92.94 | 152200 |
| 2021-07-28 | 43.73 | $92.25 | 181100 |
| 2021-07-27 | 42.54 | $90.85 | 100600 |
| 2021-07-26 | 41.29 | $93.15 | 107900 |
| 2021-07-23 | 39.57 | $93.25 | 113500 |
| 2021-07-22 | 37.77 | $92.63 | 161400 |
| 2021-07-21 | 35.88 | $92.46 | 114200 |
| 2021-07-20 | 33.89 | $92.08 | 126900 |
| 2021-07-19 | 31.80 | $89.80 | 68400 |
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