Is IDACORP, Inc. (IDA) a Buy, Sell, or Hold?
Enter your email address below for free access to our IDACORP, Inc. (IDA) research center and poll results.
NYSE : IDA
IDACORP, Inc. — Technical Indicators
$147.03 USD
-$1.7 (-1.14%)
- Volume
- 319.31K
- Average Volume
- 581.24K
- Market Capitalization
- $8.15B
- P/E Ratio
- 24.06
- Dividend Yield
- 2.38%
- Price Target
- $154.00
- Year High
- $154.91
- Year Low
- $120.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $1.21
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
149.76
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
88.64
Average
110.47
Maximum
149.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 149.76 | $147.03 | 418514 |
| 2026-07-17 | 149.53 | $148.73 | 574004 |
| 2026-07-16 | 149.19 | $151.11 | 440417 |
| 2026-07-15 | 148.79 | $149.32 | 462500 |
| 2026-07-14 | 148.47 | $151.59 | 480339 |
| 2026-07-13 | 148.04 | $150.97 | 415106 |
| 2026-07-10 | 147.57 | $150.65 | 438700 |
| 2026-07-09 | 147.12 | $148.00 | 401724 |
| 2026-07-08 | 146.73 | $149.19 | 424607 |
| 2026-07-07 | 146.18 | $151.64 | 538500 |
| 2026-07-06 | 145.66 | $151.09 | 857604 |
| 2026-07-02 | 145.04 | $154.55 | 1.6M |
| 2026-07-01 | 144.14 | $150.12 | 536200 |
| 2026-06-30 | 143.46 | $151.30 | 933300 |
| 2026-06-29 | 142.65 | $152.18 | 812344 |
| 2026-06-26 | 142.05 | $152.88 | 1.3M |
| 2026-06-25 | 141.44 | $149.61 | 744100 |
| 2026-06-24 | 141.14 | $147.27 | 508100 |
| 2026-06-23 | 140.91 | $145.21 | 482100 |
| 2026-06-22 | 140.75 | $142.72 | 582400 |
| 2026-06-18 | 140.69 | $142.37 | 1.4M |
| 2026-06-17 | 140.65 | $141.95 | 451200 |
| 2026-06-16 | 140.65 | $143.13 | 427600 |
| 2026-06-15 | 140.53 | $142.94 | 499900 |
| 2026-06-12 | 140.38 | $142.98 | 473000 |
| 2026-06-11 | 140.36 | $141.56 | 462617 |
| 2026-06-10 | 140.40 | $141.65 | 586328 |
| 2026-06-09 | 140.50 | $140.30 | 577047 |
| 2026-06-08 | 140.75 | $138.07 | 810100 |
| 2026-06-05 | 141.05 | $141.34 | 380921 |
| 2026-06-04 | 141.14 | $138.61 | 511500 |
| 2026-06-03 | 141.42 | $136.68 | 669208 |
| 2026-06-02 | 141.83 | $136.44 | 405300 |
| 2026-06-01 | 142.34 | $135.01 | 445500 |
| 2026-05-29 | 142.95 | $140.27 | 676908 |
| 2026-05-28 | 143.32 | $140.59 | 346100 |
| 2026-05-27 | 143.50 | $143.74 | 462735 |
| 2026-05-26 | 143.60 | $142.65 | 426000 |
| 2026-05-22 | 143.75 | $142.00 | 436541 |
| 2026-05-21 | 143.95 | $141.60 | 826900 |
| 2026-05-20 | 144.32 | $141.55 | 904111 |
| 2026-05-19 | 144.41 | $141.95 | 927932 |
| 2026-05-18 | 144.54 | $140.71 | 405124 |
| 2026-05-15 | 144.79 | $139.96 | 439610 |
| 2026-05-14 | 145.19 | $142.49 | 413900 |
| 2026-05-13 | 145.47 | $142.30 | 660500 |
| 2026-05-12 | 145.68 | $143.72 | 523100 |
| 2026-05-11 | 145.76 | $145.41 | 452528 |
| 2026-05-08 | 145.73 | $144.00 | 402400 |
| 2026-05-07 | 145.90 | $143.17 | 511127 |
| 2026-05-06 | 146.17 | $144.08 | 371649 |
| 2026-05-05 | 146.28 | $145.02 | 320619 |
| 2026-05-04 | 146.28 | $146.61 | 480538 |
| 2026-05-01 | 146.18 | $147.09 | 768500 |
| 2026-04-30 | 146.04 | $147.74 | 553413 |
| 2026-04-29 | 145.84 | $144.25 | 552100 |
| 2026-04-28 | 145.78 | $145.62 | 521238 |
| 2026-04-27 | 145.60 | $145.75 | 452505 |
| 2026-04-24 | 145.34 | $146.06 | 439440 |
| 2026-04-23 | 145.01 | $148.82 | 495400 |
| 2026-04-22 | 144.50 | $143.51 | 698040 |
| 2026-04-21 | 144.22 | $144.50 | 457506 |
| 2026-04-20 | 143.83 | $145.70 | 493431 |
| 2026-04-17 | 143.32 | $147.96 | 473128 |
| 2026-04-16 | 142.90 | $148.08 | 557826 |
| 2026-04-15 | 142.49 | $146.51 | 533300 |
| 2026-04-14 | 142.28 | $145.24 | 377400 |
| 2026-04-13 | 142.15 | $144.85 | 351743 |
| 2026-04-10 | 142.03 | $147.53 | 333700 |
| 2026-04-09 | 141.70 | $148.40 | 377120 |
| 2026-04-08 | 141.31 | $146.31 | 445017 |
| 2026-04-07 | 141.02 | $145.01 | 290176 |
| 2026-04-06 | 140.90 | $144.67 | 616531 |
| 2026-04-02 | 140.80 | $144.27 | 431200 |
| 2026-04-01 | 140.69 | $143.81 | 543500 |
| 2026-03-31 | 140.72 | $142.97 | 1.0M |
| 2026-03-30 | 140.76 | $142.12 | 656409 |
| 2026-03-27 | 140.81 | $140.45 | 452420 |
| 2026-03-26 | 140.99 | $139.58 | 453100 |
| 2026-03-25 | 141.20 | $138.56 | 491824 |
| 2026-03-24 | 141.40 | $137.87 | 387100 |
| 2026-03-23 | 141.67 | $136.65 | 313336 |
| 2026-03-20 | 142.01 | $135.48 | 1.4M |
| 2026-03-19 | 142.23 | $139.71 | 301508 |
| 2026-03-18 | 142.16 | $139.83 | 339923 |
| 2026-03-17 | 142.25 | $142.28 | 282106 |
| 2026-03-16 | 142.29 | $142.68 | 252620 |
| 2026-03-13 | 142.37 | $142.39 | 350112 |
| 2026-03-12 | 142.32 | $141.00 | 390600 |
| 2026-03-11 | 142.16 | $140.57 | 317502 |
| 2026-03-10 | 141.98 | $140.58 | 270705 |
| 2026-03-09 | 141.72 | $142.59 | 518900 |
| 2026-03-06 | 141.35 | $142.64 | 438000 |
| 2026-03-05 | 140.99 | $142.07 | 353791 |
| 2026-03-04 | 140.59 | $144.43 | 283708 |
| 2026-03-03 | 140.07 | $143.69 | 429532 |
| 2026-03-02 | 139.44 | $143.24 | 430206 |
| 2026-02-27 | 138.92 | $143.97 | 360347 |
| 2026-02-26 | 138.33 | $143.85 | 461200 |
| 2026-02-25 | 137.76 | $142.40 | 454135 |
| 2026-02-24 | 137.34 | $143.26 | 377100 |
| 2026-02-23 | 136.80 | $143.45 | 476302 |
| 2026-02-20 | 136.24 | $139.89 | 374028 |
| 2026-02-19 | 135.93 | $138.30 | 646700 |
| 2026-02-18 | 135.71 | $141.74 | 537200 |
| 2026-02-17 | 135.28 | $143.12 | 632534 |
| 2026-02-13 | 134.86 | $144.26 | 698320 |
| 2026-02-12 | 134.28 | $141.39 | 733811 |
| 2026-02-11 | 133.82 | $137.70 | 364239 |
| 2026-02-10 | 133.44 | $137.10 | 243500 |
| 2026-02-09 | 133.00 | $135.21 | 610844 |
| 2026-02-06 | 132.64 | $135.33 | 766414 |
| 2026-02-05 | 132.25 | $135.40 | 437448 |
| 2026-02-04 | 131.80 | $134.03 | 412148 |
| 2026-02-03 | 131.55 | $133.99 | 608833 |
| 2026-02-02 | 131.15 | $131.17 | 358500 |
| 2026-01-30 | 130.96 | $132.79 | 1.1M |
| 2026-01-29 | 130.64 | $132.23 | 417408 |
| 2026-01-28 | 130.41 | $132.35 | 419800 |
| 2026-01-27 | 130.17 | $134.16 | 470403 |
| 2026-01-26 | 129.81 | $132.46 | 457800 |
| 2026-01-23 | 129.57 | $132.16 | 488711 |
| 2026-01-22 | 129.33 | $133.70 | 328912 |
| 2026-01-21 | 128.97 | $134.00 | 374400 |
| 2026-01-20 | 128.56 | $133.07 | 642744 |
| 2026-01-16 | 128.28 | $134.61 | 434200 |
| 2026-01-15 | 127.87 | $132.73 | 376907 |
| 2026-01-14 | 127.54 | $132.22 | 709905 |
| 2026-01-13 | 127.25 | $130.06 | 338742 |
| 2026-01-12 | 127.04 | $128.29 | 392143 |
| 2026-01-09 | 126.92 | $128.13 | 363744 |
| 2026-01-08 | 126.81 | $127.42 | 312812 |
| 2026-01-07 | 126.69 | $126.43 | 511651 |
| 2026-01-06 | 126.60 | $129.12 | 599600 |
| 2026-01-05 | 126.49 | $125.89 | 486651 |
| 2026-01-02 | 126.52 | $127.30 | 494930 |
| 2025-12-31 | 126.56 | $126.56 | 394445 |
| 2025-12-30 | 126.65 | $127.44 | 313800 |
| 2025-12-29 | 126.79 | $127.68 | 409630 |
| 2025-12-26 | 126.99 | $126.95 | 306400 |
| 2025-12-24 | 127.19 | $127.71 | 128700 |
| 2025-12-23 | 127.28 | $127.26 | 390800 |
| 2025-12-22 | 127.37 | $126.58 | 489000 |
| 2025-12-19 | 127.44 | $125.82 | 821700 |
| 2025-12-18 | 127.48 | $127.43 | 489020 |
| 2025-12-17 | 127.42 | $126.46 | 364300 |
| 2025-12-16 | 127.46 | $126.09 | 428154 |
| 2025-12-15 | 127.54 | $126.47 | 307400 |
| 2025-12-12 | 127.63 | $125.86 | 325300 |
| 2025-12-11 | 127.80 | $125.87 | 288440 |
| 2025-12-10 | 128.04 | $125.76 | 363200 |
| 2025-12-09 | 128.19 | $125.06 | 417500 |
| 2025-12-08 | 128.37 | $124.73 | 327224 |
| 2025-12-05 | 128.61 | $126.81 | 445420 |
| 2025-12-04 | 128.67 | $126.47 | 538600 |
| 2025-12-03 | 128.77 | $128.10 | 510800 |
| 2025-12-02 | 128.84 | $128.35 | 948300 |
| 2025-12-01 | 128.90 | $130.32 | 726600 |
| 2025-11-28 | 128.84 | $131.78 | 184100 |
| 2025-11-26 | 128.81 | $130.83 | 266400 |
| 2025-11-25 | 128.95 | $129.53 | 407037 |
| 2025-11-24 | 129.22 | $129.05 | 326600 |
| 2025-11-21 | 129.60 | $127.94 | 370100 |
| 2025-11-20 | 129.96 | $126.77 | 323400 |
| 2025-11-19 | 130.33 | $126.23 | 283800 |
| 2025-11-18 | 130.82 | $127.09 | 303701 |
| 2025-11-17 | 131.25 | $127.83 | 267849 |
| 2025-11-14 | 131.75 | $128.29 | 324736 |
| 2025-11-13 | 132.12 | $129.17 | 263730 |
| 2025-11-12 | 132.46 | $130.64 | 354900 |
| 2025-11-11 | 132.73 | $128.72 | 621521 |
| 2025-11-10 | 133.05 | $128.80 | 320600 |
| 2025-11-07 | 133.31 | $129.44 | 403119 |
| 2025-11-06 | 133.56 | $127.98 | 457100 |
| 2025-11-05 | 133.89 | $128.46 | 477532 |
| 2025-11-04 | 134.20 | $129.57 | 386600 |
| 2025-11-03 | 134.41 | $129.62 | 439426 |
| 2025-10-31 | 134.61 | $129.02 | 552149 |
| 2025-10-30 | 134.78 | $131.12 | 448700 |
| 2025-10-29 | 134.82 | $133.80 | 419100 |
| 2025-10-28 | 134.70 | $134.95 | 299100 |
| 2025-10-27 | 134.56 | $136.55 | 422136 |
| 2025-10-24 | 134.27 | $135.08 | 402300 |
| 2025-10-23 | 134.00 | $134.24 | 557445 |
| 2025-10-22 | 133.67 | $135.98 | 512732 |
| 2025-10-21 | 133.30 | $135.77 | 324800 |
| 2025-10-20 | 132.90 | $137.70 | 378020 |
| 2025-10-17 | 132.32 | $135.87 | 273500 |
| 2025-10-16 | 131.81 | $135.85 | 245500 |
| 2025-10-15 | 131.30 | $136.00 | 316916 |
| 2025-10-14 | 130.77 | $135.17 | 363800 |
| 2025-10-13 | 130.24 | $133.96 | 353831 |
| 2025-10-10 | 129.82 | $134.46 | 531800 |
| 2025-10-09 | 129.36 | $134.54 | 480800 |
| 2025-10-08 | 128.92 | $134.79 | 393100 |
| 2025-10-07 | 128.44 | $133.70 | 407900 |
| 2025-10-06 | 127.98 | $133.70 | 417427 |
| 2025-10-03 | 127.47 | $132.39 | 792020 |
| 2025-10-02 | 127.12 | $131.88 | 686600 |
| 2025-10-01 | 126.79 | $131.48 | 486849 |
| 2025-09-30 | 126.45 | $132.15 | 446603 |
| 2025-09-29 | 126.07 | $130.70 | 629024 |
| 2025-09-26 | 125.79 | $129.76 | 401200 |
| 2025-09-25 | 125.56 | $127.62 | 284200 |
| 2025-09-24 | 125.51 | $128.43 | 310423 |
| 2025-09-23 | 125.42 | $127.79 | 364200 |
| 2025-09-22 | 125.38 | $126.22 | 287444 |
| 2025-09-19 | 125.47 | $125.70 | 888500 |
| 2025-09-18 | 125.51 | $125.61 | 263843 |
| 2025-09-17 | 125.56 | $125.28 | 336519 |
| 2025-09-16 | 125.65 | $124.54 | 428800 |
| 2025-09-15 | 125.65 | $125.61 | 248040 |
| 2025-09-12 | 125.64 | $125.36 | 413500 |
| 2025-09-11 | 125.66 | $125.73 | 227200 |
| 2025-09-10 | 125.72 | $125.06 | 232209 |
| 2025-09-09 | 125.75 | $124.52 | 357200 |
| 2025-09-08 | 125.74 | $123.61 | 225420 |
| 2025-09-05 | 125.79 | $125.36 | 231800 |
| 2025-09-04 | 125.77 | $125.17 | 439633 |
| 2025-09-03 | 125.76 | $124.71 | 450629 |
| 2025-09-02 | 125.79 | $124.64 | 366400 |
| 2025-08-29 | 125.88 | $125.10 | 332300 |
| 2025-08-28 | 125.84 | $125.08 | 254849 |
| 2025-08-27 | 125.85 | $126.65 | 311500 |
| 2025-08-26 | 125.64 | $126.67 | 402646 |
| 2025-08-25 | 125.44 | $126.96 | 217700 |
| 2025-08-22 | 125.13 | $128.05 | 291602 |
| 2025-08-21 | 124.89 | $126.40 | 211902 |
| 2025-08-20 | 124.70 | $126.63 | 614845 |
| 2025-08-19 | 124.51 | $127.17 | 314200 |
| 2025-08-18 | 124.32 | $124.55 | 325615 |
| 2025-08-15 | 124.16 | $125.42 | 304500 |
| 2025-08-14 | 123.90 | $125.73 | 258300 |
| 2025-08-13 | 123.56 | $126.90 | 427127 |
| 2025-08-12 | 123.14 | $125.64 | 660451 |
| 2025-08-11 | 122.75 | $124.34 | 259800 |
| 2025-08-08 | 122.45 | $124.58 | 272840 |
| 2025-08-07 | 122.10 | $124.98 | 243509 |
| 2025-08-06 | 121.74 | $124.94 | 328100 |
| 2025-08-05 | 121.37 | $125.34 | 339449 |
| 2025-08-04 | 120.89 | $126.38 | 353400 |
| 2025-08-01 | 120.39 | $124.34 | 461518 |
| 2025-07-31 | 119.97 | $125.33 | 663306 |
| 2025-07-30 | 119.46 | $122.54 | 464268 |
| 2025-07-29 | 119.11 | $122.58 | 416200 |
| 2025-07-28 | 118.76 | $120.67 | 491900 |
| 2025-07-25 | 118.45 | $123.25 | 557700 |
| 2025-07-24 | 118.01 | $122.77 | 479630 |
| 2025-07-23 | 117.55 | $122.72 | 786588 |
| 2025-07-22 | 117.16 | $123.49 | 561338 |
| 2025-07-21 | 116.77 | $121.22 | 520640 |
| 2025-07-18 | 116.38 | $120.18 | 465300 |
| 2025-07-17 | 116.06 | $118.93 | 411900 |
| 2025-07-16 | 115.77 | $118.60 | 762000 |
| 2025-07-15 | 115.48 | $117.90 | 668600 |
| 2025-07-14 | 115.28 | $118.18 | 493240 |
| 2025-07-11 | 115.16 | $117.58 | 284600 |
| 2025-07-10 | 115.04 | $117.90 | 442300 |
| 2025-07-09 | 114.90 | $117.40 | 508600 |
| 2025-07-08 | 114.82 | $115.78 | 408900 |
| 2025-07-07 | 114.78 | $116.35 | 304745 |
| 2025-07-03 | 114.71 | $115.99 | 274008 |
| 2025-07-02 | 114.68 | $115.16 | 490638 |
| 2025-07-01 | 114.76 | $115.63 | 488134 |
| 2025-06-30 | 114.84 | $115.45 | 507402 |
| 2025-06-27 | 115.02 | $114.49 | 555100 |
| 2025-06-26 | 115.20 | $114.45 | 365500 |
| 2025-06-25 | 115.26 | $113.51 | 491514 |
| 2025-06-24 | 115.46 | $115.04 | 409600 |
| 2025-06-23 | 115.48 | $115.69 | 238000 |
| 2025-06-20 | 115.46 | $113.47 | 441971 |
| 2025-06-18 | 115.58 | $113.60 | 399349 |
| 2025-06-17 | 115.77 | $113.27 | 660045 |
| 2025-06-16 | 115.97 | $112.78 | 495036 |
| 2025-06-13 | 116.11 | $113.95 | 403300 |
| 2025-06-12 | 116.12 | $115.69 | 338105 |
| 2025-06-11 | 115.89 | $115.18 | 330800 |
| 2025-06-10 | 115.68 | $115.14 | 706849 |
| 2025-06-09 | 115.54 | $115.68 | 755600 |
| 2025-06-06 | 115.50 | $115.14 | 371030 |
| 2025-06-05 | 115.43 | $114.91 | 432600 |
| 2025-06-04 | 115.50 | $115.42 | 666900 |
| 2025-06-03 | 115.56 | $116.72 | 708020 |
| 2025-06-02 | 115.55 | $117.23 | 611917 |
| 2025-05-30 | 115.56 | $118.95 | 679420 |
| 2025-05-29 | 115.43 | $118.18 | 548900 |
| 2025-05-28 | 115.43 | $115.56 | 908528 |
| 2025-05-27 | 115.53 | $117.56 | 694200 |
| 2025-05-23 | 115.53 | $115.57 | 432600 |
| 2025-05-22 | 115.58 | $115.13 | 398984 |
| 2025-05-21 | 115.69 | $116.02 | 404130 |
| 2025-05-20 | 115.71 | $117.29 | 491923 |
| 2025-05-19 | 115.74 | $117.31 | 462000 |
| 2025-05-16 | 115.69 | $115.51 | 508207 |
| 2025-05-15 | 115.88 | $114.30 | 650601 |
| 2025-05-14 | 116.06 | $111.01 | 726339 |
| 2025-05-13 | 116.49 | $111.01 | 521100 |
| 2025-05-12 | 116.90 | $112.20 | 1.2M |
| 2025-05-09 | 117.16 | $114.97 | 2.4M |
| 2025-05-08 | 117.18 | $113.68 | 408718 |
| 2025-05-07 | 117.23 | $116.33 | 512423 |
| 2025-05-06 | 117.05 | $116.67 | 267800 |
| 2025-05-05 | 116.90 | $116.50 | 248600 |
| 2025-05-02 | 116.80 | $117.54 | 305815 |
| 2025-05-01 | 116.91 | $116.30 | 453300 |
| 2025-04-30 | 117.05 | $118.09 | 518600 |
| 2025-04-29 | 117.01 | $117.56 | 418700 |
| 2025-04-28 | 116.94 | $117.65 | 270211 |
| 2025-04-25 | 116.81 | $116.46 | 271400 |
| 2025-04-24 | 116.71 | $117.46 | 308404 |
| 2025-04-23 | 116.51 | $116.28 | 425305 |
| 2025-04-22 | 116.30 | $118.02 | 332849 |
| 2025-04-21 | 116.11 | $116.28 | 279933 |
| 2025-04-17 | 116.01 | $119.29 | 272311 |
| 2025-04-16 | 115.85 | $117.98 | 329000 |
| 2025-04-15 | 115.79 | $119.51 | 374548 |
| 2025-04-14 | 115.61 | $119.28 | 442008 |
| 2025-04-11 | 115.44 | $117.38 | 314435 |
| 2025-04-10 | 115.37 | $115.29 | 300320 |
| 2025-04-09 | 115.36 | $114.74 | 582000 |
| 2025-04-08 | 115.36 | $112.69 | 500800 |
| 2025-04-07 | 115.51 | $113.75 | 686300 |
| 2025-04-04 | 115.57 | $114.40 | 536122 |
| 2025-04-03 | 115.51 | $119.72 | 506622 |
| 2025-04-02 | 115.15 | $119.08 | 304200 |
| 2025-04-01 | 114.87 | $117.39 | 420010 |
| 2025-03-31 | 114.76 | $116.22 | 393963 |
| 2025-03-28 | 114.90 | $114.94 | 386836 |
| 2025-03-27 | 115.05 | $114.50 | 245800 |
| 2025-03-26 | 115.07 | $113.52 | 327700 |
| 2025-03-25 | 115.17 | $112.09 | 278700 |
| 2025-03-24 | 115.35 | $114.13 | 296325 |
| 2025-03-21 | 115.36 | $114.24 | 587376 |
| 2025-03-20 | 115.36 | $116.22 | 189327 |
| 2025-03-19 | 115.18 | $116.76 | 266514 |
| 2025-03-18 | 114.95 | $115.89 | 191400 |
| 2025-03-17 | 114.68 | $115.94 | 159900 |
| 2025-03-14 | 114.37 | $115.96 | 261600 |
| 2025-03-13 | 114.15 | $115.06 | 276000 |
| 2025-03-12 | 113.97 | $114.69 | 259300 |
| 2025-03-11 | 113.81 | $115.70 | 479328 |
| 2025-03-10 | 113.54 | $114.97 | 331800 |
| 2025-03-07 | 113.32 | $113.19 | 424500 |
| 2025-03-06 | 113.22 | $112.43 | 231825 |
| 2025-03-05 | 113.14 | $113.63 | 344123 |
| 2025-03-04 | 112.99 | $115.05 | 466718 |
| 2025-03-03 | 112.78 | $119.04 | 347528 |
| 2025-02-28 | 112.32 | $117.91 | 508505 |
| 2025-02-27 | 111.92 | $115.03 | 346508 |
| 2025-02-26 | 111.59 | $115.37 | 421158 |
| 2025-02-25 | 111.26 | $115.77 | 327900 |
| 2025-02-24 | 110.94 | $114.32 | 320658 |
| 2025-02-21 | 110.67 | $114.20 | 419085 |
| 2025-02-20 | 110.39 | $112.72 | 530900 |
| 2025-02-19 | 110.14 | $112.05 | 356405 |
| 2025-02-18 | 110.12 | $110.60 | 298100 |
| 2025-02-14 | 110.11 | $109.78 | 219200 |
| 2025-02-13 | 110.13 | $111.52 | 192131 |
| 2025-02-12 | 109.92 | $111.47 | 169141 |
| 2025-02-11 | 109.70 | $111.38 | 360915 |
| 2025-02-10 | 109.41 | $110.33 | 191445 |
| 2025-02-07 | 109.22 | $110.61 | 178927 |
| 2025-02-06 | 109.21 | $111.24 | 274500 |
| 2025-02-05 | 109.11 | $110.74 | 246000 |
| 2025-02-04 | 108.95 | $110.73 | 295300 |
| 2025-02-03 | 108.86 | $110.72 | 224404 |
| 2025-01-31 | 108.75 | $109.94 | 328502 |
| 2025-01-30 | 108.71 | $109.93 | 213000 |
| 2025-01-29 | 108.69 | $108.40 | 333200 |
| 2025-01-28 | 108.76 | $108.65 | 298100 |
| 2025-01-27 | 108.83 | $109.39 | 429000 |
| 2025-01-24 | 108.88 | $109.05 | 256600 |
| 2025-01-23 | 108.94 | $108.48 | 283100 |
| 2025-01-22 | 108.95 | $107.70 | 224622 |
| 2025-01-21 | 109.02 | $111.74 | 249028 |
| 2025-01-17 | 108.87 | $110.32 | 229149 |
| 2025-01-16 | 108.96 | $110.18 | 275200 |
| 2025-01-15 | 109.12 | $107.45 | 304647 |
| 2025-01-14 | 109.40 | $106.98 | 401103 |
| 2025-01-13 | 109.71 | $105.58 | 288826 |
| 2025-01-10 | 110.08 | $106.51 | 452213 |
| 2025-01-08 | 110.40 | $110.43 | 257732 |
| 2025-01-07 | 110.56 | $109.25 | 348800 |
| 2025-01-06 | 110.85 | $107.52 | 293900 |
| 2025-01-03 | 111.27 | $108.94 | 236300 |
| 2025-01-02 | 111.63 | $108.49 | 279900 |
| 2024-12-31 | 112.03 | $109.28 | 197904 |
| 2024-12-30 | 112.41 | $109.49 | 178441 |
| 2024-12-27 | 112.86 | $109.72 | 246100 |
| 2024-12-26 | 113.31 | $110.09 | 156200 |
| 2024-12-24 | 113.70 | $110.45 | 80548 |
| 2024-12-23 | 114.13 | $110.12 | 275195 |
| 2024-12-20 | 114.57 | $108.78 | 858100 |
| 2024-12-19 | 115.07 | $109.00 | 272543 |
| 2024-12-18 | 115.52 | $108.79 | 310902 |
| 2024-12-17 | 115.97 | $112.12 | 408036 |
| 2024-12-16 | 116.29 | $113.41 | 374300 |
| 2024-12-13 | 116.48 | $113.06 | 320510 |
| 2024-12-12 | 116.66 | $113.16 | 381500 |
| 2024-12-11 | 116.87 | $112.97 | 409800 |
| 2024-12-10 | 117.14 | $112.89 | 252703 |
| 2024-12-09 | 117.35 | $113.58 | 314300 |
| 2024-12-06 | 117.36 | $115.12 | 195144 |
| 2024-12-05 | 117.16 | $115.99 | 215700 |
| 2024-12-04 | 116.94 | $116.18 | 187400 |
| 2024-12-03 | 116.60 | $116.49 | 252717 |
| 2024-12-02 | 116.13 | $116.88 | 341200 |
| 2024-11-29 | 115.58 | $118.47 | 130200 |
| 2024-11-27 | 114.83 | $118.74 | 439800 |
| 2024-11-26 | 114.00 | $117.89 | 350200 |
| 2024-11-25 | 113.20 | $118.96 | 467100 |
| 2024-11-22 | 112.44 | $118.91 | 415200 |
| 2024-11-21 | 111.68 | $118.80 | 281747 |
| 2024-11-20 | 110.98 | $117.96 | 260917 |
| 2024-11-19 | 110.33 | $117.77 | 426315 |
| 2024-11-18 | 109.63 | $118.56 | 223700 |
| 2024-11-15 | 108.90 | $117.19 | 322507 |
| 2024-11-14 | 108.27 | $116.74 | 311629 |
| 2024-11-13 | 107.63 | $117.33 | 429934 |
| 2024-11-12 | 106.99 | $118.37 | 528900 |
| 2024-11-11 | 106.25 | $117.01 | 582631 |
| 2024-11-08 | 105.53 | $113.83 | 629400 |
| 2024-11-07 | 104.89 | $111.22 | 427213 |
| 2024-11-06 | 104.34 | $111.44 | 509100 |
| 2024-11-05 | 103.80 | $109.52 | 676300 |
| 2024-11-04 | 103.38 | $106.94 | 753500 |
| 2024-11-01 | 103.08 | $105.85 | 1.2M |
| 2024-10-31 | 102.87 | $103.48 | 522147 |
| 2024-10-30 | 102.78 | $102.16 | 268005 |
| 2024-10-29 | 102.80 | $101.94 | 201800 |
| 2024-10-28 | 102.87 | $103.82 | 225400 |
| 2024-10-25 | 102.84 | $103.65 | 168800 |
| 2024-10-24 | 102.81 | $104.78 | 222641 |
| 2024-10-23 | 102.69 | $104.98 | 269900 |
| 2024-10-22 | 102.58 | $103.82 | 245900 |
| 2024-10-21 | 102.52 | $103.83 | 258741 |
| 2024-10-18 | 102.49 | $104.77 | 190831 |
| 2024-10-17 | 102.36 | $103.83 | 227300 |
| 2024-10-16 | 102.29 | $104.47 | 205900 |
| 2024-10-15 | 102.24 | $103.67 | 294841 |
| 2024-10-14 | 102.23 | $102.60 | 159800 |
| 2024-10-11 | 102.33 | $101.09 | 153600 |
| 2024-10-10 | 102.45 | $100.11 | 178700 |
| 2024-10-09 | 102.59 | $100.74 | 195432 |
| 2024-10-08 | 102.72 | $101.05 | 275900 |
| 2024-10-07 | 102.87 | $101.02 | 232800 |
| 2024-10-04 | 103.00 | $101.57 | 189115 |
| 2024-10-03 | 103.09 | $101.75 | 151600 |
| 2024-10-02 | 103.23 | $102.50 | 147700 |
| 2024-10-01 | 103.33 | $103.39 | 236539 |
| 2024-09-30 | 103.30 | $103.09 | 178600 |
| 2024-09-27 | 103.24 | $103.22 | 178516 |
| 2024-09-26 | 103.16 | $102.39 | 228432 |
| 2024-09-25 | 103.13 | $102.65 | 237325 |
| 2024-09-24 | 103.02 | $102.67 | 270700 |
| 2024-09-23 | 102.97 | $103.21 | 312913 |
| 2024-09-20 | 102.90 | $102.22 | 964500 |
| 2024-09-19 | 102.90 | $102.44 | 406800 |
| 2024-09-18 | 102.93 | $103.43 | 472100 |
| 2024-09-17 | 102.89 | $103.49 | 315932 |
| 2024-09-16 | 102.86 | $104.49 | 325423 |
| 2024-09-13 | 102.73 | $103.51 | 363931 |
| 2024-09-12 | 102.66 | $103.00 | 220800 |
| 2024-09-11 | 102.63 | $103.28 | 192146 |
| 2024-09-10 | 102.56 | $104.12 | 176349 |
| 2024-09-09 | 102.41 | $103.63 | 196312 |
| 2024-09-06 | 102.31 | $103.30 | 241600 |
| 2024-09-05 | 102.22 | $104.48 | 198900 |
| 2024-09-04 | 102.04 | $104.62 | 297800 |
| 2024-09-03 | 101.87 | $102.82 | 238501 |
| 2024-08-30 | 101.76 | $101.91 | 277009 |
| 2024-08-29 | 101.87 | $101.61 | 257100 |
| 2024-08-28 | 101.91 | $101.73 | 296000 |
| 2024-08-27 | 101.71 | $100.37 | 341904 |
| 2024-08-26 | 101.62 | $101.64 | 402937 |
| 2024-08-23 | 101.42 | $102.00 | 344551 |
| 2024-08-22 | 101.19 | $102.22 | 147742 |
| 2024-08-21 | 100.95 | $102.93 | 178300 |
| 2024-08-20 | 100.62 | $102.58 | 171115 |
| 2024-08-19 | 100.23 | $102.86 | 137721 |
| 2024-08-16 | 99.86 | $102.03 | 245000 |
| 2024-08-15 | 99.48 | $102.12 | 320043 |
| 2024-08-14 | 99.11 | $102.31 | 224649 |
| 2024-08-13 | 98.75 | $101.95 | 396000 |
| 2024-08-12 | 98.39 | $101.13 | 177009 |
| 2024-08-09 | 98.01 | $101.65 | 341600 |
| 2024-08-08 | 97.67 | $101.39 | 515246 |
| 2024-08-07 | 97.35 | $100.89 | 341500 |
| 2024-08-06 | 96.96 | $101.22 | 386942 |
| 2024-08-05 | 96.52 | $100.69 | 439402 |
| 2024-08-02 | 96.08 | $104.13 | 614222 |
| 2024-08-01 | 95.49 | $102.31 | 584759 |
| 2024-07-31 | 94.99 | $97.75 | 356200 |
| 2024-07-30 | 94.71 | $98.58 | 261021 |
| 2024-07-29 | 94.40 | $97.63 | 218300 |
| 2024-07-26 | 94.17 | $97.50 | 251935 |
| 2024-07-25 | 93.93 | $97.25 | 631200 |
| 2024-07-24 | 93.67 | $96.44 | 292732 |
| 2024-07-23 | 93.42 | $94.86 | 398235 |
| 2024-07-22 | 93.30 | $95.40 | 437500 |
| 2024-07-19 | 93.15 | $94.34 | 404600 |
| 2024-07-18 | 93.01 | $94.70 | 199800 |
| 2024-07-17 | 92.82 | $95.27 | 407100 |
| 2024-07-16 | 92.62 | $94.76 | 421230 |
| 2024-07-15 | 92.45 | $93.47 | 239239 |
| 2024-07-12 | 92.36 | $94.83 | 282925 |
| 2024-07-11 | 92.22 | $94.95 | 147341 |
| 2024-07-10 | 92.11 | $93.15 | 139129 |
| 2024-07-09 | 92.05 | $92.32 | 136700 |
| 2024-07-08 | 92.02 | $92.02 | 204822 |
| 2024-07-05 | 92.06 | $92.23 | 393513 |
| 2024-07-03 | 92.12 | $92.31 | 104835 |
| 2024-07-02 | 92.25 | $92.25 | 156841 |
| 2024-07-01 | 92.38 | $92.22 | 174000 |
| 2024-06-28 | 92.54 | $93.15 | 410400 |
| 2024-06-27 | 92.54 | $92.68 | 228800 |
| 2024-06-26 | 92.53 | $92.08 | 272605 |
| 2024-06-25 | 92.61 | $91.41 | 305721 |
| 2024-06-24 | 92.82 | $92.45 | 298035 |
| 2024-06-21 | 92.94 | $92.44 | 717608 |
| 2024-06-20 | 93.17 | $91.42 | 182300 |
| 2024-06-18 | 93.48 | $91.08 | 231219 |
| 2024-06-17 | 93.83 | $91.16 | 233547 |
| 2024-06-14 | 94.20 | $91.35 | 392828 |
| 2024-06-13 | 94.58 | $91.70 | 237332 |
| 2024-06-12 | 94.90 | $92.02 | 442231 |
| 2024-06-11 | 95.18 | $92.73 | 1.4M |
| 2024-06-10 | 95.45 | $91.98 | 373044 |
| 2024-06-07 | 95.74 | $91.73 | 186045 |
| 2024-06-06 | 96.05 | $92.79 | 433839 |
| 2024-06-05 | 96.25 | $93.41 | 186404 |
| 2024-06-04 | 96.41 | $95.01 | 188500 |
| 2024-06-03 | 96.47 | $94.70 | 432800 |
| 2024-05-31 | 96.54 | $95.47 | 359119 |
| 2024-05-30 | 96.54 | $93.09 | 266800 |
| 2024-05-29 | 96.68 | $92.49 | 199900 |
| 2024-05-28 | 96.80 | $93.67 | 499308 |
| 2024-05-24 | 96.86 | $95.61 | 326800 |
| 2024-05-23 | 96.81 | $94.93 | 418942 |
| 2024-05-22 | 96.79 | $97.12 | 217600 |
| 2024-05-21 | 96.65 | $97.47 | 188500 |
| 2024-05-20 | 96.49 | $98.26 | 261100 |
| 2024-05-17 | 96.29 | $98.47 | 308800 |
| 2024-05-16 | 96.06 | $98.96 | 242828 |
| 2024-05-15 | 95.73 | $98.10 | 537927 |
| 2024-05-14 | 95.34 | $97.68 | 975613 |
| 2024-05-13 | 94.91 | $98.12 | 219328 |
| 2024-05-10 | 94.52 | $97.81 | 412700 |
| 2024-05-09 | 94.14 | $97.74 | 381828 |
| 2024-05-08 | 93.84 | $96.82 | 539000 |
| 2024-05-07 | 93.55 | $96.74 | 379412 |
| 2024-05-06 | 93.40 | $96.13 | 260100 |
| 2024-05-03 | 93.25 | $96.20 | 480824 |
| 2024-05-02 | 93.00 | $95.35 | 398900 |
| 2024-05-01 | 92.83 | $95.97 | 273100 |
| 2024-04-30 | 92.61 | $94.78 | 204900 |
| 2024-04-29 | 92.49 | $94.89 | 401327 |
| 2024-04-26 | 92.35 | $94.60 | 434500 |
| 2024-04-25 | 92.26 | $94.67 | 436100 |
| 2024-04-24 | 92.15 | $94.32 | 296100 |
| 2024-04-23 | 91.96 | $94.11 | 208100 |
| 2024-04-22 | 91.79 | $94.34 | 178900 |
| 2024-04-19 | 91.57 | $93.90 | 249400 |
| 2024-04-18 | 91.36 | $92.28 | 280437 |
| 2024-04-17 | 91.27 | $90.37 | 240600 |
| 2024-04-16 | 91.28 | $89.15 | 258400 |
| 2024-04-15 | 91.37 | $90.24 | 561433 |
| 2024-04-12 | 91.40 | $90.22 | 318900 |
| 2024-04-11 | 91.38 | $91.66 | 565138 |
| 2024-04-10 | 91.33 | $91.06 | 257344 |
| 2024-04-09 | 91.34 | $93.67 | 510744 |
| 2024-04-08 | 91.21 | $93.19 | 442833 |
| 2024-04-05 | 91.02 | $91.27 | 291700 |
| 2024-04-04 | 90.90 | $91.98 | 339000 |
| 2024-04-03 | 90.72 | $91.44 | 561622 |
| 2024-04-02 | 90.52 | $92.38 | 273000 |
| 2024-04-01 | 90.33 | $92.09 | 473125 |
| 2024-03-28 | 90.08 | $92.89 | 258400 |
| 2024-03-27 | 89.84 | $92.44 | 684138 |
| 2024-03-26 | 89.64 | $90.48 | 320813 |
| 2024-03-25 | 89.58 | $90.71 | 381234 |
| 2024-03-22 | 89.47 | $89.92 | 298018 |
| 2024-03-21 | 89.46 | $89.84 | 209700 |
| 2024-03-20 | 89.44 | $90.37 | 457423 |
| 2024-03-19 | 89.46 | $90.50 | 496632 |
| 2024-03-18 | 89.38 | $91.00 | 588300 |
| 2024-03-15 | 89.27 | $90.80 | 978100 |
| 2024-03-14 | 89.17 | $89.92 | 500033 |
| 2024-03-13 | 89.03 | $90.57 | 641900 |
| 2024-03-12 | 88.85 | $91.26 | 688535 |
| 2024-03-11 | 88.77 | $91.17 | 351200 |
| 2024-03-08 | 88.69 | $89.35 | 268623 |
| 2024-03-07 | 88.64 | $88.95 | 472000 |
| 2024-03-06 | 88.67 | $88.30 | 655020 |
| 2024-03-05 | 88.75 | $87.41 | 382100 |
| 2024-03-04 | 88.87 | $88.58 | 406431 |
| 2024-03-01 | 89.04 | $87.05 | 606400 |
| 2024-02-29 | 89.41 | $88.11 | 453411 |
| 2024-02-28 | 89.64 | $88.46 | 257500 |
| 2024-02-27 | 89.89 | $89.31 | 244629 |
| 2024-02-26 | 90.15 | $88.56 | 552900 |
| 2024-02-23 | 90.35 | $89.75 | 328700 |
| 2024-02-22 | 90.50 | $89.40 | 466829 |
| 2024-02-21 | 90.62 | $90.73 | 418700 |
| 2024-02-20 | 90.74 | $88.99 | 577402 |
| 2024-02-16 | 90.95 | $88.67 | 344529 |
| 2024-02-15 | 91.14 | $88.93 | 506500 |
| 2024-02-14 | 91.30 | $87.06 | 548800 |
| 2024-02-13 | 91.62 | $86.94 | 400344 |
| 2024-02-12 | 91.98 | $89.66 | 262800 |
| 2024-02-09 | 92.29 | $89.56 | 266641 |
| 2024-02-08 | 92.55 | $88.40 | 434631 |
| 2024-02-07 | 92.99 | $89.52 | 212827 |
| 2024-02-06 | 93.43 | $89.86 | 272700 |
| 2024-02-05 | 93.85 | $89.76 | 166453 |
| 2024-02-02 | 94.31 | $92.17 | 150400 |
| 2024-02-01 | 94.62 | $94.45 | 219500 |
| 2024-01-31 | 94.85 | $92.58 | 263135 |
| 2024-01-30 | 95.18 | $93.51 | 243500 |
| 2024-01-29 | 95.42 | $94.44 | 341445 |
| 2024-01-26 | 95.62 | $92.57 | 265402 |
| 2024-01-25 | 95.87 | $92.83 | 433827 |
| 2024-01-24 | 96.13 | $91.77 | 491207 |
| 2024-01-23 | 96.41 | $93.20 | 517600 |
| 2024-01-22 | 96.60 | $93.06 | 686500 |
| 2024-01-19 | 96.78 | $92.50 | 246325 |
| 2024-01-18 | 97.09 | $92.13 | 219600 |
| 2024-01-17 | 97.38 | $93.50 | 253500 |
| 2024-01-16 | 97.58 | $94.16 | 211502 |
| 2024-01-12 | 97.82 | $95.74 | 247600 |
| 2024-01-11 | 98.11 | $94.86 | 343200 |
| 2024-01-10 | 98.27 | $97.27 | 236837 |
| 2024-01-09 | 98.38 | $98.15 | 293900 |
| 2024-01-08 | 98.45 | $98.42 | 313721 |
| 2024-01-05 | 98.55 | $98.92 | 358246 |
| 2024-01-04 | 98.63 | $98.42 | 240000 |
| 2024-01-03 | 98.63 | $98.98 | 320744 |
| 2024-01-02 | 98.61 | $99.19 | 312900 |
| 2023-12-29 | 98.57 | $98.32 | 192500 |
| 2023-12-28 | 98.48 | $98.39 | 225133 |
| 2023-12-27 | 98.34 | $97.52 | 202242 |
| 2023-12-26 | 98.30 | $98.00 | 202034 |
| 2023-12-22 | 98.27 | $97.52 | 206200 |
| 2023-12-21 | 98.26 | $96.94 | 184700 |
| 2023-12-20 | 98.26 | $96.75 | 270600 |
| 2023-12-19 | 98.27 | $98.58 | 250648 |
| 2023-12-18 | 98.19 | $98.04 | 339200 |
| 2023-12-15 | 98.16 | $97.34 | 659620 |
| 2023-12-14 | 98.24 | $98.97 | 681526 |
| 2023-12-13 | 98.20 | $101.53 | 251302 |
| 2023-12-12 | 98.02 | $98.23 | 221000 |
| 2023-12-11 | 97.83 | $99.37 | 269200 |
| 2023-12-08 | 97.57 | $99.66 | 371300 |
| 2023-12-07 | 97.32 | $100.41 | 276404 |
| 2023-12-06 | 97.05 | $100.44 | 270436 |
| 2023-12-05 | 96.86 | $98.39 | 279500 |
| 2023-12-04 | 96.85 | $98.54 | 280600 |
| 2023-12-01 | 96.96 | $98.48 | 278048 |
| 2023-11-30 | 97.01 | $96.50 | 254500 |
| 2023-11-29 | 97.01 | $95.57 | 236338 |
| 2023-11-28 | 96.97 | $96.75 | 228934 |
| 2023-11-27 | 96.85 | $97.38 | 376600 |
| 2023-11-24 | 96.68 | $97.26 | 110100 |
| 2023-11-22 | 96.62 | $97.01 | 183437 |
| 2023-11-21 | 96.55 | $97.03 | 153241 |
| 2023-11-20 | 96.45 | $96.91 | 213411 |
| 2023-11-17 | 96.28 | $97.47 | 269300 |
| 2023-11-16 | 96.15 | $98.90 | 303200 |
| 2023-11-15 | 95.98 | $98.09 | 272531 |
| 2023-11-14 | 95.88 | $98.00 | 310700 |
| 2023-11-13 | 95.81 | $94.43 | 445608 |
| 2023-11-10 | 95.91 | $94.22 | 449500 |
| 2023-11-09 | 96.04 | $94.64 | 556100 |
| 2023-11-08 | 96.14 | $95.02 | 1.7M |
| 2023-11-07 | 96.30 | $96.68 | 168200 |
| 2023-11-06 | 96.31 | $98.21 | 220844 |
| 2023-11-03 | 96.21 | $100.74 | 273900 |
| 2023-11-02 | 95.95 | $99.40 | 359100 |
| 2023-11-01 | 95.70 | $96.54 | 241800 |
| 2023-10-31 | 95.54 | $94.71 | 362000 |
| 2023-10-30 | 95.38 | $94.30 | 297420 |
| 2023-10-27 | 95.14 | $93.99 | 505834 |
| 2023-10-26 | 95.13 | $96.16 | 282000 |
| 2023-10-25 | 95.02 | $95.54 | 209500 |
| 2023-10-24 | 94.97 | $95.05 | 247500 |
| 2023-10-23 | 94.99 | $93.48 | 262821 |
| 2023-10-20 | 95.20 | $94.99 | 239807 |
| 2023-10-19 | 95.29 | $95.36 | 242300 |
| 2023-10-18 | 95.34 | $96.20 | 256100 |
| 2023-10-17 | 95.41 | $96.49 | 568800 |
| 2023-10-16 | 95.47 | $96.45 | 355213 |
| 2023-10-13 | 95.57 | $96.85 | 214248 |
| 2023-10-12 | 95.66 | $96.72 | 204943 |
| 2023-10-11 | 95.75 | $98.14 | 281400 |
| 2023-10-10 | 95.69 | $96.86 | 281000 |
| 2023-10-09 | 95.64 | $96.28 | 344400 |
| 2023-10-06 | 95.61 | $95.42 | 356624 |
| 2023-10-05 | 95.60 | $94.40 | 374600 |
| 2023-10-04 | 95.62 | $93.37 | 483947 |
| 2023-10-03 | 95.70 | $91.58 | 644323 |
| 2023-10-02 | 95.84 | $89.52 | 572926 |
| 2023-09-29 | 96.18 | $93.65 | 392421 |
| 2023-09-28 | 96.29 | $94.06 | 489643 |
| 2023-09-27 | 96.41 | $94.44 | 377900 |
| 2023-09-26 | 96.50 | $95.53 | 398510 |
| 2023-09-25 | 96.53 | $97.59 | 325900 |
| 2023-09-22 | 96.43 | $96.91 | 492200 |
| 2023-09-21 | 96.34 | $96.39 | 247765 |
| 2023-09-20 | 96.23 | $97.62 | 261300 |
| 2023-09-19 | 96.05 | $97.67 | 327724 |
| 2023-09-18 | 95.82 | $98.48 | 314426 |
| 2023-09-15 | 95.62 | $98.56 | 887374 |
| 2023-09-14 | 95.40 | $98.62 | 254100 |
| 2023-09-13 | 95.23 | $96.80 | 225011 |
| 2023-09-12 | 95.13 | $95.84 | 202700 |
| 2023-09-11 | 95.16 | $95.67 | 222208 |
| 2023-09-08 | 95.26 | $95.28 | 209100 |
| 2023-09-07 | 95.36 | $94.87 | 294525 |
| 2023-09-06 | 95.50 | $95.00 | 384933 |
| 2023-09-05 | 95.69 | $94.34 | 406400 |
| 2023-09-01 | 95.92 | $96.22 | 326000 |
| 2023-08-31 | 96.04 | $95.84 | 302900 |
| 2023-08-30 | 96.28 | $96.47 | 244400 |
| 2023-08-29 | 96.55 | $96.36 | 236100 |
| 2023-08-28 | 96.80 | $95.97 | 235800 |
| 2023-08-25 | 97.14 | $95.76 | 278731 |
| 2023-08-24 | 97.48 | $94.96 | 380220 |
| 2023-08-23 | 97.81 | $94.25 | 361500 |
| 2023-08-22 | 98.34 | $93.99 | 155900 |
| 2023-08-21 | 98.89 | $93.17 | 165220 |
| 2023-08-18 | 99.52 | $94.43 | 318034 |
| 2023-08-17 | 100.10 | $94.25 | 184946 |
| 2023-08-16 | 100.63 | $95.12 | 118000 |
| 2023-08-15 | 101.01 | $94.72 | 182944 |
| 2023-08-14 | 101.36 | $96.43 | 210919 |
| 2023-08-11 | 101.69 | $97.79 | 153500 |
| 2023-08-10 | 101.98 | $97.22 | 137900 |
| 2023-08-09 | 102.32 | $97.75 | 383051 |
| 2023-08-08 | 102.64 | $98.75 | 177113 |
| 2023-08-07 | 102.84 | $98.97 | 165400 |
| 2023-08-04 | 103.03 | $98.61 | 201500 |
| 2023-08-03 | 103.28 | $100.53 | 239913 |
| 2023-08-02 | 103.44 | $101.88 | 159300 |
| 2023-08-01 | 103.55 | $101.47 | 157300 |
| 2023-07-31 | 103.63 | $102.82 | 345400 |
| 2023-07-28 | 103.62 | $102.46 | 489000 |
| 2023-07-27 | 103.62 | $101.49 | 360300 |
| 2023-07-26 | 103.65 | $104.86 | 177915 |
| 2023-07-25 | 103.60 | $105.06 | 169100 |
| 2023-07-24 | 103.55 | $105.82 | 155600 |
| 2023-07-21 | 103.37 | $106.01 | 182548 |
| 2023-07-20 | 103.22 | $104.89 | 156435 |
| 2023-07-19 | 103.20 | $102.62 | 302700 |
| 2023-07-18 | 103.27 | $101.79 | 207920 |
| 2023-07-17 | 103.47 | $103.02 | 204513 |
| 2023-07-14 | 103.59 | $103.55 | 276700 |
| 2023-07-13 | 103.62 | $104.04 | 261813 |
| 2023-07-12 | 103.64 | $104.20 | 279409 |
| 2023-07-11 | 103.68 | $102.79 | 276147 |
| 2023-07-10 | 103.83 | $102.78 | 190900 |
| 2023-07-07 | 103.97 | $103.51 | 323440 |
| 2023-07-06 | 104.10 | $103.75 | 191200 |
| 2023-07-05 | 104.10 | $104.09 | 256412 |
| 2023-07-03 | 104.11 | $103.06 | 138300 |
| 2023-06-30 | 104.21 | $102.60 | 237199 |
| 2023-06-29 | 104.27 | $102.44 | 190600 |
| 2023-06-28 | 104.35 | $102.19 | 160300 |
| 2023-06-27 | 104.37 | $103.84 | 190400 |
| 2023-06-26 | 104.34 | $103.98 | 173901 |
| 2023-06-23 | 104.32 | $102.32 | 393209 |
| 2023-06-22 | 104.45 | $102.92 | 166124 |
| 2023-06-21 | 104.61 | $104.47 | 157719 |
| 2023-06-20 | 104.71 | $104.02 | 225500 |
| 2023-06-16 | 104.81 | $105.76 | 460100 |
| 2023-06-15 | 104.82 | $105.43 | 252000 |
| 2023-06-14 | 104.92 | $104.21 | 154911 |
| 2023-06-13 | 105.10 | $104.50 | 157523 |
| 2023-06-12 | 105.27 | $105.01 | 128248 |
| 2023-06-09 | 105.48 | $105.67 | 169105 |
| 2023-06-08 | 105.65 | $105.72 | 129811 |
| 2023-06-07 | 105.88 | $106.08 | 254400 |
| 2023-06-06 | 106.03 | $103.74 | 369604 |
| 2023-06-05 | 106.34 | $104.24 | 285649 |
| 2023-06-02 | 106.67 | $105.15 | 239500 |
| 2023-06-01 | 106.99 | $103.63 | 232427 |
| 2023-05-31 | 107.35 | $104.07 | 190416 |
| 2023-05-30 | 107.66 | $102.60 | 149122 |
| 2023-05-26 | 108.11 | $103.36 | 117108 |
| 2023-05-25 | 108.50 | $103.58 | 101600 |
| 2023-05-24 | 108.91 | $104.92 | 165600 |
| 2023-05-23 | 109.21 | $106.08 | 143213 |
| 2023-05-22 | 109.55 | $106.35 | 121800 |
| 2023-05-19 | 109.85 | $106.16 | 191611 |
| 2023-05-18 | 110.11 | $105.99 | 283009 |
| 2023-05-17 | 110.38 | $107.32 | 170010 |
| 2023-05-16 | 110.57 | $107.74 | 215800 |
| 2023-05-15 | 110.75 | $108.01 | 125412 |
| 2023-05-12 | 110.90 | $109.19 | 112227 |
| 2023-05-11 | 110.96 | $109.07 | 98000 |
| 2023-05-10 | 111.09 | $110.35 | 143746 |
| 2023-05-09 | 111.15 | $109.14 | 205900 |
| 2023-05-08 | 111.27 | $109.75 | 124709 |
| 2023-05-05 | 111.35 | $110.97 | 256900 |
| 2023-05-04 | 111.35 | $111.53 | 268700 |
| 2023-05-03 | 111.28 | $110.82 | 219400 |
| 2023-05-02 | 111.09 | $110.24 | 167100 |
| 2023-05-01 | 110.98 | $111.67 | 160400 |
| 2023-04-28 | 110.81 | $111.12 | 144400 |
| 2023-04-27 | 110.64 | $111.72 | 124900 |
| 2023-04-26 | 110.42 | $110.95 | 161149 |
| 2023-04-25 | 110.18 | $112.88 | 125303 |
| 2023-04-24 | 109.82 | $112.38 | 112716 |
| 2023-04-21 | 109.48 | $111.32 | 156831 |
| 2023-04-20 | 109.01 | $111.39 | 93800 |
| 2023-04-19 | 108.57 | $111.16 | 228508 |
| 2023-04-18 | 108.26 | $111.26 | 245001 |
| 2023-04-17 | 108.11 | $111.14 | 110300 |
| 2023-04-14 | 107.89 | $110.34 | 165000 |
| 2023-04-13 | 107.75 | $111.59 | 159300 |
| 2023-04-12 | 107.48 | $111.70 | 144820 |
| 2023-04-11 | 107.16 | $111.39 | 154700 |
| 2023-04-10 | 106.76 | $111.42 | 139031 |
| 2023-04-06 | 106.28 | $110.96 | 132026 |
| 2023-04-05 | 105.82 | $110.19 | 210120 |
| 2023-04-04 | 105.42 | $106.89 | 264405 |
| 2023-04-03 | 105.15 | $108.03 | 167145 |
| 2023-03-31 | 104.90 | $108.33 | 146200 |
| 2023-03-30 | 104.65 | $107.68 | 109800 |
| 2023-03-29 | 104.39 | $107.42 | 168843 |
| 2023-03-28 | 104.09 | $106.16 | 112549 |
| 2023-03-27 | 103.95 | $105.59 | 172300 |
| 2023-03-24 | 103.85 | $105.66 | 149714 |
| 2023-03-23 | 103.78 | $101.81 | 234700 |
| 2023-03-22 | 103.89 | $102.61 | 325500 |
| 2023-03-21 | 104.00 | $105.01 | 248200 |
| 2023-03-20 | 103.98 | $108.19 | 227300 |
| 2023-03-17 | 103.85 | $106.82 | 549900 |
| 2023-03-16 | 103.69 | $107.55 | 202940 |
| 2023-03-15 | 103.40 | $106.24 | 224309 |
| 2023-03-14 | 103.14 | $105.34 | 238002 |
| 2023-03-13 | 103.07 | $103.39 | 274800 |
| 2023-03-10 | 103.06 | $101.68 | 317400 |
| 2023-03-09 | 103.04 | $101.88 | 151510 |
| 2023-03-08 | 103.12 | $102.21 | 113420 |
| 2023-03-07 | 103.31 | $101.41 | 150200 |
| 2023-03-06 | 103.55 | $103.10 | 228500 |
| 2023-03-03 | 103.70 | $103.18 | 151200 |
| 2023-03-02 | 104.00 | $102.57 | 163907 |
| 2023-03-01 | 104.25 | $101.36 | 191800 |
| 2023-02-28 | 104.48 | $103.40 | 452800 |
| 2023-02-27 | 104.53 | $103.62 | 175217 |
| 2023-02-24 | 104.61 | $104.27 | 188600 |
| 2023-02-23 | 104.65 | $104.04 | 310100 |
| 2023-02-22 | 104.66 | $104.75 | 252702 |
| 2023-02-21 | 104.61 | $104.55 | 211137 |
| 2023-02-17 | 104.55 | $105.65 | 411200 |
| 2023-02-16 | 104.45 | $103.62 | 349222 |
| 2023-02-15 | 104.42 | $101.77 | 406500 |
| 2023-02-14 | 104.54 | $100.99 | 333700 |
| 2023-02-13 | 104.85 | $103.96 | 142916 |
| 2023-02-10 | 105.02 | $103.22 | 229339 |
| 2023-02-09 | 105.29 | $101.16 | 275133 |
| 2023-02-08 | 105.66 | $103.47 | 188118 |
| 2023-02-07 | 105.83 | $106.10 | 202600 |
| 2023-02-06 | 105.92 | $106.17 | 141900 |
| 2023-02-03 | 106.06 | $106.07 | 274144 |
| 2023-02-02 | 106.07 | $109.31 | 225335 |
| 2023-02-01 | 106.04 | $107.59 | 261500 |
| 2023-01-31 | 106.07 | $105.81 | 210000 |
| 2023-01-30 | 106.17 | $104.55 | 169800 |
| 2023-01-27 | 106.39 | $105.20 | 233743 |
| 2023-01-26 | 106.51 | $104.96 | 96300 |
| 2023-01-25 | 106.72 | $104.33 | 176100 |
| 2023-01-24 | 106.90 | $103.68 | 156245 |
| 2023-01-23 | 107.03 | $103.44 | 150200 |
| 2023-01-20 | 107.29 | $103.50 | 241200 |
| 2023-01-19 | 107.44 | $103.14 | 119330 |
| 2023-01-18 | 107.60 | $104.15 | 161223 |
| 2023-01-17 | 107.68 | $107.18 | 151235 |
| 2023-01-13 | 107.64 | $107.45 | 148848 |
| 2023-01-12 | 107.67 | $108.62 | 121600 |
| 2023-01-11 | 107.65 | $108.41 | 145100 |
| 2023-01-10 | 107.67 | $106.98 | 229619 |
| 2023-01-09 | 107.71 | $107.84 | 234545 |
| 2023-01-06 | 107.70 | $109.02 | 199817 |
| 2023-01-05 | 107.61 | $106.15 | 205800 |
| 2023-01-04 | 107.69 | $108.71 | 281600 |
| 2023-01-03 | 107.65 | $108.23 | 184510 |
| 2022-12-30 | 107.67 | $107.85 | 199026 |
| 2022-12-29 | 107.74 | $108.98 | 119926 |
| 2022-12-28 | 107.82 | $107.63 | 126600 |
| 2022-12-27 | 107.80 | $109.12 | 150900 |
| 2022-12-23 | 107.74 | $107.88 | 115746 |
| 2022-12-22 | 107.79 | $106.41 | 257824 |
| 2022-12-21 | 107.86 | $108.53 | 222900 |
| 2022-12-20 | 107.78 | $106.61 | 180500 |
| 2022-12-19 | 107.76 | $106.34 | 313015 |
| 2022-12-16 | 107.72 | $105.71 | 747400 |
| 2022-12-15 | 107.53 | $106.39 | 154305 |
| 2022-12-14 | 107.38 | $107.94 | 264700 |
| 2022-12-13 | 107.12 | $108.31 | 321549 |
| 2022-12-12 | 106.80 | $108.70 | 218734 |
| 2022-12-09 | 106.47 | $107.87 | 195203 |
| 2022-12-08 | 106.27 | $107.52 | 204546 |
| 2022-12-07 | 105.87 | $107.24 | 345549 |
| 2022-12-06 | 105.59 | $107.84 | 206408 |
| 2022-12-05 | 105.18 | $107.96 | 200139 |
| 2022-12-02 | 104.97 | $108.62 | 266700 |
| 2022-12-01 | 104.64 | $109.29 | 201007 |
| 2022-11-30 | 104.28 | $110.53 | 315300 |
| 2022-11-29 | 103.90 | $107.23 | 144928 |
| 2022-11-28 | 103.77 | $107.92 | 257500 |
| 2022-11-25 | 103.59 | $108.93 | 98000 |
| 2022-11-23 | 103.23 | $107.79 | 163700 |
| 2022-11-22 | 102.88 | $106.88 | 182200 |
| 2022-11-21 | 102.53 | $106.10 | 196600 |
| 2022-11-18 | 102.12 | $105.53 | 289536 |
| 2022-11-17 | 101.71 | $102.10 | 336609 |
| 2022-11-16 | 101.38 | $103.33 | 130600 |
| 2022-11-15 | 101.09 | $102.71 | 138200 |
| 2022-11-14 | 100.88 | $101.83 | 196400 |
| 2022-11-11 | 100.65 | $102.08 | 170600 |
| 2022-11-10 | 100.28 | $103.96 | 138913 |
| 2022-11-09 | 99.90 | $99.54 | 289428 |
| 2022-11-08 | 99.66 | $101.70 | 297721 |
| 2022-11-07 | 99.43 | $99.61 | 377720 |
| 2022-11-04 | 99.28 | $103.80 | 346400 |
| 2022-11-03 | 98.90 | $101.88 | 246400 |
| 2022-11-02 | 98.71 | $102.06 | 193400 |
| 2022-11-01 | 98.68 | $102.93 | 171600 |
| 2022-10-31 | 98.71 | $104.70 | 227542 |
| 2022-10-28 | 98.59 | $104.24 | 142400 |
| 2022-10-27 | 98.33 | $101.77 | 220814 |
| 2022-10-26 | 98.27 | $100.80 | 275400 |
| 2022-10-25 | 98.47 | $100.00 | 169407 |
| 2022-10-24 | 98.63 | $97.90 | 129102 |
| 2022-10-21 | 99.03 | $97.32 | 107700 |
| 2022-10-20 | 99.58 | $95.46 | 145419 |
| 2022-10-19 | 100.28 | $97.46 | 131200 |
| 2022-10-18 | 100.82 | $98.62 | 139500 |
| 2022-10-17 | 101.37 | $97.08 | 188400 |
| 2022-10-14 | 102.05 | $94.78 | 175500 |
| 2022-10-13 | 102.75 | $96.35 | 222900 |
| 2022-10-12 | 103.30 | $94.70 | 211125 |
| 2022-10-11 | 104.02 | $97.18 | 264705 |
| 2022-10-10 | 104.59 | $96.53 | 156000 |
| 2022-10-07 | 105.36 | $96.33 | 131007 |
| 2022-10-06 | 106.10 | $97.92 | 264734 |
| 2022-10-05 | 106.72 | $101.47 | 125100 |
| 2022-10-04 | 107.18 | $103.62 | 136000 |
| 2022-10-03 | 107.41 | $102.24 | 200400 |
| 2022-09-30 | 107.76 | $99.01 | 374532 |
| 2022-09-29 | 108.34 | $100.68 | 196700 |
| 2022-09-28 | 108.77 | $104.74 | 254900 |
| 2022-09-27 | 109.03 | $103.24 | 273633 |
| 2022-09-26 | 109.46 | $105.83 | 213400 |
| 2022-09-23 | 109.74 | $108.41 | 195800 |
| 2022-09-22 | 109.96 | $109.34 | 221300 |
| 2022-09-21 | 110.08 | $108.26 | 133732 |
| 2022-09-20 | 110.27 | $109.59 | 114925 |
| 2022-09-19 | 110.46 | $110.82 | 143000 |
| 2022-09-16 | 110.69 | $108.76 | 432700 |
| 2022-09-15 | 111.00 | $107.23 | 138500 |
| 2022-09-14 | 111.39 | $109.21 | 140412 |
| 2022-09-13 | 111.69 | $108.60 | 166200 |
| 2022-09-12 | 112.00 | $111.96 | 128000 |
| 2022-09-09 | 112.09 | $111.06 | 140806 |
| 2022-09-08 | 112.10 | $110.34 | 111116 |
| 2022-09-07 | 112.21 | $110.68 | 136900 |
| 2022-09-06 | 112.28 | $108.26 | 133400 |
| 2022-09-02 | 112.40 | $109.14 | 130700 |
| 2022-09-01 | 112.41 | $110.65 | 95136 |
| 2022-08-31 | 112.41 | $109.24 | 172000 |
| 2022-08-30 | 112.48 | $110.00 | 149600 |
| 2022-08-29 | 112.48 | $111.87 | 143124 |
| 2022-08-26 | 112.46 | $111.45 | 88018 |
| 2022-08-25 | 112.48 | $112.74 | 89126 |
| 2022-08-24 | 112.37 | $111.79 | 92336 |
| 2022-08-23 | 112.18 | $112.05 | 128900 |
| 2022-08-22 | 112.00 | $113.39 | 117400 |
| 2022-08-19 | 111.70 | $115.32 | 135800 |
| 2022-08-18 | 111.24 | $114.96 | 98700 |
| 2022-08-17 | 110.72 | $115.06 | 85500 |
| 2022-08-16 | 110.23 | $115.16 | 124922 |
| 2022-08-15 | 109.77 | $114.80 | 107132 |
| 2022-08-12 | 109.26 | $113.78 | 161800 |
| 2022-08-11 | 108.84 | $111.35 | 237743 |
| 2022-08-10 | 108.54 | $112.46 | 220137 |
| 2022-08-09 | 108.15 | $112.18 | 167700 |
| 2022-08-08 | 107.80 | $110.51 | 105223 |
| 2022-08-05 | 107.56 | $109.49 | 191700 |
| 2022-08-04 | 107.33 | $110.59 | 155832 |
| 2022-08-03 | 107.09 | $110.60 | 246505 |
| 2022-08-02 | 106.88 | $110.14 | 147400 |
| 2022-08-01 | 106.62 | $111.44 | 134800 |
| 2022-07-29 | 106.49 | $111.72 | 151100 |
| 2022-07-28 | 106.20 | $110.69 | 115900 |
| 2022-07-27 | 105.95 | $107.93 | 222303 |
| 2022-07-26 | 105.85 | $108.47 | 153200 |
| 2022-07-25 | 105.71 | $107.44 | 131103 |
| 2022-07-22 | 105.54 | $105.99 | 148810 |
| 2022-07-21 | 105.29 | $104.66 | 178447 |
| 2022-07-20 | 105.02 | $105.22 | 241400 |
| 2022-07-19 | 104.67 | $105.94 | 135246 |
| 2022-07-18 | 104.28 | $104.62 | 164700 |
| 2022-07-15 | 103.95 | $105.34 | 176000 |
| 2022-07-14 | 103.65 | $105.38 | 124000 |
| 2022-07-13 | 103.30 | $104.58 | 97414 |
| 2022-07-12 | 103.10 | $105.30 | 143800 |
| 2022-07-11 | 103.14 | $105.60 | 154300 |
| 2022-07-08 | 103.16 | $104.98 | 162000 |
| 2022-07-07 | 103.28 | $105.73 | 232000 |
| 2022-07-06 | 103.47 | $106.50 | 214222 |
| 2022-07-05 | 103.54 | $104.85 | 197839 |
| 2022-07-01 | 103.67 | $108.94 | 153300 |
| 2022-06-30 | 103.60 | $105.92 | 206100 |
| 2022-06-29 | 103.73 | $105.55 | 168631 |
| 2022-06-28 | 103.91 | $106.00 | 170100 |
| 2022-06-27 | 104.11 | $105.61 | 175100 |
| 2022-06-24 | 104.22 | $104.17 | 498200 |
| 2022-06-23 | 104.38 | $100.92 | 303302 |
| 2022-06-22 | 104.72 | $99.28 | 268225 |
| 2022-06-21 | 105.07 | $98.26 | 201900 |
| 2022-06-17 | 105.48 | $98.14 | 549442 |
| 2022-06-16 | 105.90 | $97.91 | 271600 |
| 2022-06-15 | 106.36 | $99.36 | 215420 |
| 2022-06-14 | 106.79 | $98.45 | 233930 |
| 2022-06-13 | 107.24 | $100.54 | 230100 |
| 2022-06-10 | 107.58 | $106.09 | 168800 |
| 2022-06-09 | 107.62 | $106.01 | 240501 |
| 2022-06-08 | 107.69 | $107.44 | 186800 |
| 2022-06-07 | 107.66 | $109.39 | 175400 |
| 2022-06-06 | 107.56 | $107.93 | 176500 |
| 2022-06-03 | 107.53 | $107.43 | 155900 |
| 2022-06-02 | 107.47 | $107.58 | 183000 |
| 2022-06-01 | 107.42 | $108.59 | 241306 |
| 2022-05-31 | 107.22 | $109.02 | 248445 |
| 2022-05-27 | 106.89 | $109.99 | 299946 |
| 2022-05-26 | 106.65 | $107.99 | 219812 |
| 2022-05-25 | 106.69 | $107.34 | 245708 |
| 2022-05-24 | 106.76 | $107.74 | 208700 |
| 2022-05-23 | 106.91 | $106.17 | 217600 |
| 2022-05-20 | 107.16 | $106.49 | 195500 |
| 2022-05-19 | 107.42 | $106.61 | 207300 |
| 2022-05-18 | 107.74 | $107.00 | 316945 |
| 2022-05-17 | 108.11 | $107.98 | 281300 |
| 2022-05-16 | 108.39 | $107.39 | 226000 |
| 2022-05-13 | 108.67 | $107.50 | 183405 |
| 2022-05-12 | 108.99 | $106.81 | 243503 |
| 2022-05-11 | 109.34 | $107.37 | 203921 |
| 2022-05-10 | 109.80 | $106.95 | 272300 |
| 2022-05-09 | 110.26 | $107.35 | 209308 |
| 2022-05-06 | 110.76 | $107.34 | 280500 |
| 2022-05-05 | 111.28 | $106.22 | 276600 |
| 2022-05-04 | 111.89 | $106.53 | 237819 |
| 2022-05-03 | 112.35 | $104.61 | 330937 |
| 2022-05-02 | 112.85 | $102.39 | 322800 |
| 2022-04-29 | 113.61 | $105.18 | 290800 |
| 2022-04-28 | 114.12 | $108.89 | 276527 |
| 2022-04-27 | 114.49 | $108.67 | 252900 |
| 2022-04-26 | 114.80 | $110.73 | 252200 |
| 2022-04-25 | 114.95 | $111.15 | 271845 |
| 2022-04-22 | 115.09 | $111.63 | 285210 |
| 2022-04-21 | 115.05 | $113.07 | 225500 |
| 2022-04-20 | 114.96 | $114.39 | 188100 |
| 2022-04-19 | 114.78 | $113.60 | 240400 |
| 2022-04-18 | 114.65 | $112.94 | 175122 |
| 2022-04-14 | 114.52 | $114.07 | 173000 |
| 2022-04-13 | 114.33 | $113.81 | 172003 |
| 2022-04-12 | 114.19 | $116.39 | 177503 |
| 2022-04-11 | 113.93 | $116.19 | 189800 |
| 2022-04-08 | 113.60 | $117.43 | 140212 |
| 2022-04-07 | 113.23 | $117.64 | 290000 |
| 2022-04-06 | 112.87 | $118.47 | 135705 |
| 2022-04-05 | 112.39 | $115.74 | 189100 |
| 2022-04-04 | 112.13 | $114.71 | 256538 |
| 2022-04-01 | 111.95 | $117.55 | 254200 |
| 2022-03-31 | 111.61 | $115.36 | 198000 |
| 2022-03-30 | 111.23 | $116.31 | 255105 |
| 2022-03-29 | 110.64 | $114.86 | 228223 |
| 2022-03-28 | 110.02 | $113.75 | 177800 |
| 2022-03-25 | 109.53 | $113.88 | 298900 |
| 2022-03-24 | 109.06 | $110.87 | 283701 |
| 2022-03-23 | 108.57 | $111.21 | 400300 |
| 2022-03-22 | 108.04 | $110.90 | 472230 |
| 2022-03-21 | 107.57 | $110.99 | 290721 |
| 2022-03-18 | 107.16 | $110.25 | 916413 |
| 2022-03-17 | 106.86 | $110.27 | 184818 |
| 2022-03-16 | 106.52 | $110.93 | 206300 |
| 2022-03-15 | 106.15 | $111.38 | 257900 |
| 2022-03-14 | 105.82 | $109.59 | 240600 |
| 2022-03-11 | 105.62 | $110.03 | 245701 |
| 2022-03-10 | 105.37 | $110.26 | 219000 |
| 2022-03-09 | 105.26 | $108.95 | 298325 |
| 2022-03-08 | 105.20 | $110.58 | 285900 |
| 2022-03-07 | 105.07 | $111.05 | 252400 |
| 2022-03-04 | 104.88 | $110.75 | 334052 |
| 2022-03-03 | 104.78 | $107.72 | 273848 |
| 2022-03-02 | 104.87 | $104.65 | 316000 |
| 2022-03-01 | 105.05 | $102.40 | 298447 |
| 2022-02-28 | 105.44 | $103.95 | 421300 |
| 2022-02-25 | 105.67 | $104.47 | 340200 |
| 2022-02-24 | 105.77 | $100.97 | 356500 |
| 2022-02-23 | 106.08 | $100.76 | 257700 |
| 2022-02-22 | 106.41 | $101.46 | 313800 |
| 2022-02-18 | 106.76 | $102.81 | 288100 |
| 2022-02-17 | 107.09 | $104.17 | 258100 |
| 2022-02-16 | 107.37 | $103.43 | 132841 |
| 2022-02-15 | 107.68 | $103.65 | 145504 |
| 2022-02-14 | 107.94 | $104.74 | 170500 |
| 2022-02-11 | 108.23 | $105.69 | 190200 |
| 2022-02-10 | 108.48 | $104.94 | 176040 |
| 2022-02-09 | 108.75 | $107.97 | 160300 |
| 2022-02-08 | 108.88 | $107.90 | 142443 |
| 2022-02-07 | 109.12 | $107.82 | 124600 |
| 2022-02-04 | 109.41 | $107.40 | 116200 |
| 2022-02-03 | 109.69 | $108.72 | 122600 |
| 2022-02-02 | 109.87 | $109.57 | 223303 |
| 2022-02-01 | 110.01 | $108.21 | 159309 |
| 2022-01-31 | 110.19 | $110.22 | 383300 |
| 2022-01-28 | 110.35 | $108.40 | 270734 |
| 2022-01-27 | 110.58 | $106.60 | 235200 |
| 2022-01-26 | 110.87 | $107.04 | 276402 |
| 2022-01-25 | 111.09 | $107.52 | 334000 |
| 2022-01-24 | 111.22 | $108.34 | 278600 |
| 2022-01-21 | 111.26 | $109.37 | 204605 |
| 2022-01-20 | 111.28 | $109.88 | 186406 |
| 2022-01-19 | 111.26 | $109.64 | 292500 |
| 2022-01-18 | 111.29 | $108.92 | 177000 |
| 2022-01-14 | 111.33 | $110.38 | 105104 |
| 2022-01-13 | 111.38 | $110.81 | 130332 |
| 2022-01-12 | 111.46 | $110.32 | 122700 |
| 2022-01-11 | 111.45 | $110.52 | 202701 |
| 2022-01-10 | 111.47 | $112.66 | 207707 |
| 2022-01-07 | 111.30 | $113.63 | 161600 |
| 2022-01-06 | 111.05 | $113.02 | 229941 |
| 2022-01-05 | 110.85 | $112.38 | 147500 |
| 2022-01-04 | 110.65 | $112.33 | 184622 |
| 2022-01-03 | 110.46 | $111.87 | 182414 |
| 2021-12-31 | 110.21 | $113.31 | 102423 |
| 2021-12-30 | 109.88 | $112.99 | 124345 |
| 2021-12-29 | 109.49 | $112.40 | 87310 |
| 2021-12-28 | 109.10 | $111.45 | 174800 |
| 2021-12-27 | 108.91 | $110.24 | 122626 |
| 2021-12-23 | 108.75 | $109.15 | 128714 |
| 2021-12-22 | 108.70 | $109.78 | 177500 |
| 2021-12-21 | 108.66 | $109.43 | 163900 |
| 2021-12-20 | 108.65 | $110.12 | 164700 |
| 2021-12-17 | 108.57 | $109.78 | 465035 |
| 2021-12-16 | 108.40 | $111.45 | 273838 |
| 2021-12-15 | 108.14 | $112.33 | 200600 |
| 2021-12-14 | 107.87 | $110.08 | 219800 |
| 2021-12-13 | 107.60 | $110.98 | 250938 |
| 2021-12-10 | 107.17 | $109.19 | 139845 |
| 2021-12-09 | 106.82 | $108.75 | 313200 |
| 2021-12-08 | 106.59 | $109.01 | 111600 |
| 2021-12-07 | 106.26 | $108.27 | 253400 |
| 2021-12-06 | 105.98 | $108.64 | 182418 |
| 2021-12-03 | 105.80 | $106.89 | 166400 |
| 2021-12-02 | 105.65 | $106.57 | 209800 |
| 2021-12-01 | 105.59 | $105.30 | 182600 |
| 2021-11-30 | 105.62 | $104.62 | 265509 |
| 2021-11-29 | 105.74 | $107.69 | 138818 |
| 2021-11-26 | 105.57 | $106.95 | 118100 |
| 2021-11-24 | 105.43 | $108.24 | 185800 |
| 2021-11-23 | 105.22 | $108.88 | 175500 |
| 2021-11-22 | 104.97 | $109.25 | 169500 |
| 2021-11-19 | 104.73 | $108.60 | 215400 |
| 2021-11-18 | 104.55 | $106.38 | 187137 |
| 2021-11-17 | 104.40 | $106.26 | 196456 |
| 2021-11-16 | 104.33 | $106.94 | 353100 |
| 2021-11-15 | 104.16 | $104.60 | 144209 |
| 2021-11-12 | 104.08 | $102.32 | 207000 |
| 2021-11-11 | 104.22 | $102.30 | 181800 |
| 2021-11-10 | 104.30 | $104.07 | 143042 |
| 2021-11-09 | 104.22 | $102.41 | 197100 |
| 2021-11-08 | 104.16 | $102.61 | 397217 |
| 2021-11-05 | 103.97 | $105.10 | 147000 |
| 2021-11-04 | 103.81 | $103.84 | 207905 |
| 2021-11-03 | 103.78 | $105.47 | 168008 |
| 2021-11-02 | 103.79 | $105.86 | 200404 |
| 2021-11-01 | 103.76 | $106.99 | 295000 |
| 2021-10-29 | 103.66 | $104.32 | 371609 |
| 2021-10-28 | 103.66 | $104.22 | 221700 |
| 2021-10-27 | 103.61 | $104.02 | 210700 |
| 2021-10-26 | 103.68 | $103.85 | 161300 |
| 2021-10-25 | 103.71 | $104.43 | 148141 |
| 2021-10-22 | 103.68 | $104.95 | 160700 |
| 2021-10-21 | 103.61 | $103.48 | 169500 |
| 2021-10-20 | 103.62 | $104.72 | 116523 |
| 2021-10-19 | 103.59 | $103.54 | 172000 |
| 2021-10-18 | 103.56 | $103.00 | 290300 |
| 2021-10-15 | 103.59 | $105.24 | 2.3M |
| 2021-10-14 | 103.50 | $103.96 | 436105 |
| 2021-10-13 | 103.43 | $102.43 | 364312 |
| 2021-10-12 | 103.49 | $101.11 | 552700 |
| 2021-10-11 | 103.65 | $98.96 | 1.1M |
| 2021-10-08 | 103.93 | $101.72 | 280000 |
| 2021-10-07 | 104.11 | $103.38 | 306800 |
| 2021-10-06 | 104.30 | $105.71 | 220051 |
| 2021-10-05 | 104.44 | $105.14 | 279400 |
| 2021-10-04 | 104.48 | $105.00 | 380000 |
| 2021-10-01 | 104.58 | $104.27 | 212400 |
| 2021-09-30 | 104.74 | $103.38 | 177928 |
| 2021-09-29 | 104.90 | $105.34 | 208732 |
| 2021-09-28 | 104.90 | $104.39 | 392943 |
| 2021-09-27 | 104.94 | $103.86 | 220614 |
| 2021-09-24 | 105.03 | $103.59 | 178532 |
| 2021-09-23 | 105.08 | $103.69 | 207300 |
| 2021-09-22 | 105.18 | $104.12 | 213200 |
| 2021-09-21 | 105.29 | $102.98 | 197347 |
| 2021-09-20 | 105.51 | $103.60 | 261003 |
| 2021-09-17 | 105.79 | $103.42 | 798870 |
| 2021-09-16 | 106.05 | $102.51 | 205414 |
| 2021-09-15 | 106.39 | $103.60 | 168147 |
| 2021-09-14 | 106.66 | $104.34 | 179331 |
| 2021-09-13 | 106.83 | $104.62 | 178300 |
| 2021-09-10 | 106.97 | $105.17 | 125300 |
| 2021-09-09 | 107.03 | $107.34 | 139700 |
| 2021-09-08 | 106.98 | $108.36 | 204800 |
| 2021-09-07 | 106.87 | $105.92 | 187900 |
| 2021-09-03 | 106.88 | $107.09 | 133048 |
| 2021-09-02 | 106.86 | $107.45 | 122400 |
| 2021-09-01 | 106.83 | $106.58 | 132600 |
| 2021-08-31 | 106.81 | $105.35 | 285700 |
| 2021-08-30 | 106.89 | $105.22 | 145300 |
| 2021-08-27 | 106.96 | $105.63 | 202000 |
| 2021-08-26 | 106.95 | $104.65 | 150448 |
| 2021-08-25 | 106.99 | $105.66 | 252300 |
| 2021-08-24 | 106.98 | $106.23 | 188835 |
| 2021-08-23 | 106.94 | $107.40 | 205600 |
| 2021-08-20 | 106.79 | $109.32 | 141200 |
| 2021-08-19 | 106.56 | $108.65 | 163146 |
| 2021-08-18 | 106.27 | $109.24 | 190200 |
| 2021-08-17 | 105.95 | $108.90 | 153900 |
| 2021-08-16 | 105.72 | $107.91 | 97600 |
| 2021-08-13 | 105.46 | $107.41 | 112400 |
| 2021-08-12 | 105.28 | $106.33 | 205100 |
| 2021-08-11 | 105.09 | $106.34 | 197823 |
| 2021-08-10 | 104.75 | $106.08 | 171200 |
| 2021-08-09 | 104.36 | $106.17 | 202700 |
| 2021-08-06 | 104.02 | $106.67 | 168300 |
| 2021-08-05 | 103.65 | $106.90 | 125000 |
| 2021-08-04 | 103.21 | $106.13 | 173800 |
| 2021-08-03 | 102.86 | $106.90 | 178550 |
| 2021-08-02 | 102.39 | $106.60 | 177000 |
| 2021-07-30 | 101.95 | $105.45 | 195809 |
| 2021-07-29 | 101.59 | $105.50 | 182616 |
| 2021-07-28 | 101.19 | $105.52 | 277015 |
| 2021-07-27 | 100.79 | $105.37 | 132301 |
| 2021-07-26 | 100.49 | $104.41 | 122000 |
| 2021-07-23 | 100.27 | $104.75 | 131000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
148.72
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
89.14
Average
110.48
Maximum
148.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 148.72 | $147.03 | 418514 |
| 2026-07-17 | 148.89 | $148.73 | 574004 |
| 2026-07-16 | 148.91 | $151.11 | 440417 |
| 2026-07-15 | 148.68 | $149.32 | 462500 |
| 2026-07-14 | 148.61 | $151.59 | 480339 |
| 2026-07-13 | 148.30 | $150.97 | 415106 |
| 2026-07-10 | 148.02 | $150.65 | 438700 |
| 2026-07-09 | 147.74 | $148.00 | 401724 |
| 2026-07-08 | 147.71 | $149.19 | 424607 |
| 2026-07-07 | 147.56 | $151.64 | 538500 |
| 2026-07-06 | 147.13 | $151.09 | 857604 |
| 2026-07-02 | 146.71 | $154.55 | 1.6M |
| 2026-07-01 | 145.88 | $150.12 | 536200 |
| 2026-06-30 | 145.44 | $151.30 | 933300 |
| 2026-06-29 | 144.82 | $152.18 | 812344 |
| 2026-06-26 | 144.05 | $152.88 | 1.3M |
| 2026-06-25 | 143.12 | $149.61 | 744100 |
| 2026-06-24 | 142.43 | $147.27 | 508100 |
| 2026-06-23 | 141.93 | $145.21 | 482100 |
| 2026-06-22 | 141.58 | $142.72 | 582400 |
| 2026-06-18 | 141.46 | $142.37 | 1.4M |
| 2026-06-17 | 141.36 | $141.95 | 451200 |
| 2026-06-16 | 141.30 | $143.13 | 427600 |
| 2026-06-15 | 141.11 | $142.94 | 499900 |
| 2026-06-12 | 140.92 | $142.98 | 473000 |
| 2026-06-11 | 140.70 | $141.56 | 462617 |
| 2026-06-10 | 140.61 | $141.65 | 586328 |
| 2026-06-09 | 140.50 | $140.30 | 577047 |
| 2026-06-08 | 140.52 | $138.07 | 810100 |
| 2026-06-05 | 140.78 | $141.34 | 380921 |
| 2026-06-04 | 140.72 | $138.61 | 511500 |
| 2026-06-03 | 140.94 | $136.68 | 669208 |
| 2026-06-02 | 141.39 | $136.44 | 405300 |
| 2026-06-01 | 141.91 | $135.01 | 445500 |
| 2026-05-29 | 142.64 | $140.27 | 676908 |
| 2026-05-28 | 142.89 | $140.59 | 346100 |
| 2026-05-27 | 143.13 | $143.74 | 462735 |
| 2026-05-26 | 143.06 | $142.65 | 426000 |
| 2026-05-22 | 143.11 | $142.00 | 436541 |
| 2026-05-21 | 143.22 | $141.60 | 826900 |
| 2026-05-20 | 143.40 | $141.55 | 904111 |
| 2026-05-19 | 143.59 | $141.95 | 927932 |
| 2026-05-18 | 143.76 | $140.71 | 405124 |
| 2026-05-15 | 144.08 | $139.96 | 439610 |
| 2026-05-14 | 144.52 | $142.49 | 413900 |
| 2026-05-13 | 144.73 | $142.30 | 660500 |
| 2026-05-12 | 144.99 | $143.72 | 523100 |
| 2026-05-11 | 145.12 | $145.41 | 452528 |
| 2026-05-08 | 145.09 | $144.00 | 402400 |
| 2026-05-07 | 145.20 | $143.17 | 511127 |
| 2026-05-06 | 145.42 | $144.08 | 371649 |
| 2026-05-05 | 145.56 | $145.02 | 320619 |
| 2026-05-04 | 145.62 | $146.61 | 480538 |
| 2026-05-01 | 145.51 | $147.09 | 768500 |
| 2026-04-30 | 145.35 | $147.74 | 553413 |
| 2026-04-29 | 145.09 | $144.25 | 552100 |
| 2026-04-28 | 145.18 | $145.62 | 521238 |
| 2026-04-27 | 145.14 | $145.75 | 452505 |
| 2026-04-24 | 145.07 | $146.06 | 439440 |
| 2026-04-23 | 144.97 | $148.82 | 495400 |
| 2026-04-22 | 144.56 | $143.51 | 698040 |
| 2026-04-21 | 144.67 | $144.50 | 457506 |
| 2026-04-20 | 144.69 | $145.70 | 493431 |
| 2026-04-17 | 144.59 | $147.96 | 473128 |
| 2026-04-16 | 144.23 | $148.08 | 557826 |
| 2026-04-15 | 143.83 | $146.51 | 533300 |
| 2026-04-14 | 143.54 | $145.24 | 377400 |
| 2026-04-13 | 143.36 | $144.85 | 351743 |
| 2026-04-10 | 143.21 | $147.53 | 333700 |
| 2026-04-09 | 142.75 | $148.40 | 377120 |
| 2026-04-08 | 142.16 | $146.31 | 445017 |
| 2026-04-07 | 141.72 | $145.01 | 290176 |
| 2026-04-06 | 141.38 | $144.67 | 616531 |
| 2026-04-02 | 141.03 | $144.27 | 431200 |
| 2026-04-01 | 140.69 | $143.81 | 543500 |
| 2026-03-31 | 140.36 | $142.97 | 1.0M |
| 2026-03-30 | 140.08 | $142.12 | 656409 |
| 2026-03-27 | 139.87 | $140.45 | 452420 |
| 2026-03-26 | 139.81 | $139.58 | 453100 |
| 2026-03-25 | 139.83 | $138.56 | 491824 |
| 2026-03-24 | 139.97 | $137.87 | 387100 |
| 2026-03-23 | 140.19 | $136.65 | 313336 |
| 2026-03-20 | 140.56 | $135.48 | 1.4M |
| 2026-03-19 | 141.10 | $139.71 | 301508 |
| 2026-03-18 | 141.24 | $139.83 | 339923 |
| 2026-03-17 | 141.39 | $142.28 | 282106 |
| 2026-03-16 | 141.30 | $142.68 | 252620 |
| 2026-03-13 | 141.15 | $142.39 | 350112 |
| 2026-03-12 | 141.02 | $141.00 | 390600 |
| 2026-03-11 | 141.02 | $140.57 | 317502 |
| 2026-03-10 | 141.07 | $140.58 | 270705 |
| 2026-03-09 | 141.12 | $142.59 | 518900 |
| 2026-03-06 | 140.97 | $142.64 | 438000 |
| 2026-03-05 | 140.79 | $142.07 | 353791 |
| 2026-03-04 | 140.66 | $144.43 | 283708 |
| 2026-03-03 | 140.26 | $143.69 | 429532 |
| 2026-03-02 | 139.90 | $143.24 | 430206 |
| 2026-02-27 | 139.55 | $143.97 | 360347 |
| 2026-02-26 | 139.08 | $143.85 | 461200 |
| 2026-02-25 | 138.58 | $142.40 | 454135 |
| 2026-02-24 | 138.18 | $143.26 | 377100 |
| 2026-02-23 | 137.64 | $143.45 | 476302 |
| 2026-02-20 | 137.03 | $139.89 | 374028 |
| 2026-02-19 | 136.73 | $138.30 | 646700 |
| 2026-02-18 | 136.56 | $141.74 | 537200 |
| 2026-02-17 | 136.02 | $143.12 | 632534 |
| 2026-02-13 | 135.27 | $144.26 | 698320 |
| 2026-02-12 | 134.32 | $141.39 | 733811 |
| 2026-02-11 | 133.58 | $137.70 | 364239 |
| 2026-02-10 | 133.15 | $137.10 | 243500 |
| 2026-02-09 | 132.73 | $135.21 | 610844 |
| 2026-02-06 | 132.47 | $135.33 | 766414 |
| 2026-02-05 | 132.17 | $135.40 | 437448 |
| 2026-02-04 | 131.83 | $134.03 | 412148 |
| 2026-02-03 | 131.60 | $133.99 | 608833 |
| 2026-02-02 | 131.34 | $131.17 | 358500 |
| 2026-01-30 | 131.36 | $132.79 | 1.1M |
| 2026-01-29 | 131.21 | $132.23 | 417408 |
| 2026-01-28 | 131.10 | $132.35 | 419800 |
| 2026-01-27 | 130.97 | $134.16 | 470403 |
| 2026-01-26 | 130.64 | $132.46 | 457800 |
| 2026-01-23 | 130.45 | $132.16 | 488711 |
| 2026-01-22 | 130.27 | $133.70 | 328912 |
| 2026-01-21 | 129.90 | $134.00 | 374400 |
| 2026-01-20 | 129.47 | $133.07 | 642744 |
| 2026-01-16 | 129.09 | $134.61 | 434200 |
| 2026-01-15 | 128.51 | $132.73 | 376907 |
| 2026-01-14 | 128.07 | $132.22 | 709905 |
| 2026-01-13 | 127.63 | $130.06 | 338742 |
| 2026-01-12 | 127.38 | $128.29 | 392143 |
| 2026-01-09 | 127.28 | $128.13 | 363744 |
| 2026-01-08 | 127.19 | $127.42 | 312812 |
| 2026-01-07 | 127.17 | $126.43 | 511651 |
| 2026-01-06 | 127.24 | $129.12 | 599600 |
| 2026-01-05 | 127.05 | $125.89 | 486651 |
| 2026-01-02 | 127.17 | $127.30 | 494930 |
| 2025-12-31 | 127.15 | $126.56 | 394445 |
| 2025-12-30 | 127.22 | $127.44 | 313800 |
| 2025-12-29 | 127.19 | $127.68 | 409630 |
| 2025-12-26 | 127.14 | $126.95 | 306400 |
| 2025-12-24 | 127.16 | $127.71 | 128700 |
| 2025-12-23 | 127.11 | $127.26 | 390800 |
| 2025-12-22 | 127.09 | $126.58 | 489000 |
| 2025-12-19 | 127.14 | $125.82 | 821700 |
| 2025-12-18 | 127.28 | $127.43 | 489020 |
| 2025-12-17 | 127.27 | $126.46 | 364300 |
| 2025-12-16 | 127.35 | $126.09 | 428154 |
| 2025-12-15 | 127.48 | $126.47 | 307400 |
| 2025-12-12 | 127.59 | $125.86 | 325300 |
| 2025-12-11 | 127.77 | $125.87 | 288440 |
| 2025-12-10 | 127.97 | $125.76 | 363200 |
| 2025-12-09 | 128.21 | $125.06 | 417500 |
| 2025-12-08 | 128.54 | $124.73 | 327224 |
| 2025-12-05 | 128.94 | $126.81 | 445420 |
| 2025-12-04 | 129.16 | $126.47 | 538600 |
| 2025-12-03 | 129.45 | $128.10 | 510800 |
| 2025-12-02 | 129.59 | $128.35 | 948300 |
| 2025-12-01 | 129.72 | $130.32 | 726600 |
| 2025-11-28 | 129.65 | $131.78 | 184100 |
| 2025-11-26 | 129.43 | $130.83 | 266400 |
| 2025-11-25 | 129.28 | $129.53 | 407037 |
| 2025-11-24 | 129.26 | $129.05 | 326600 |
| 2025-11-21 | 129.28 | $127.94 | 370100 |
| 2025-11-20 | 129.42 | $126.77 | 323400 |
| 2025-11-19 | 129.70 | $126.23 | 283800 |
| 2025-11-18 | 130.06 | $127.09 | 303701 |
| 2025-11-17 | 130.38 | $127.83 | 267849 |
| 2025-11-14 | 130.64 | $128.29 | 324736 |
| 2025-11-13 | 130.89 | $129.17 | 263730 |
| 2025-11-12 | 131.07 | $130.64 | 354900 |
| 2025-11-11 | 131.12 | $128.72 | 621521 |
| 2025-11-10 | 131.37 | $128.80 | 320600 |
| 2025-11-07 | 131.64 | $129.44 | 403119 |
| 2025-11-06 | 131.87 | $127.98 | 457100 |
| 2025-11-05 | 132.28 | $128.46 | 477532 |
| 2025-11-04 | 132.69 | $129.57 | 386600 |
| 2025-11-03 | 133.01 | $129.62 | 439426 |
| 2025-10-31 | 133.37 | $129.02 | 552149 |
| 2025-10-30 | 133.83 | $131.12 | 448700 |
| 2025-10-29 | 134.11 | $133.80 | 419100 |
| 2025-10-28 | 134.15 | $134.95 | 299100 |
| 2025-10-27 | 134.06 | $136.55 | 422136 |
| 2025-10-24 | 133.80 | $135.08 | 402300 |
| 2025-10-23 | 133.67 | $134.24 | 557445 |
| 2025-10-22 | 133.60 | $135.98 | 512732 |
| 2025-10-21 | 133.35 | $135.77 | 324800 |
| 2025-10-20 | 133.10 | $137.70 | 378020 |
| 2025-10-17 | 132.62 | $135.87 | 273500 |
| 2025-10-16 | 132.27 | $135.85 | 245500 |
| 2025-10-15 | 131.90 | $136.00 | 316916 |
| 2025-10-14 | 131.47 | $135.17 | 363800 |
| 2025-10-13 | 131.08 | $133.96 | 353831 |
| 2025-10-10 | 130.77 | $134.46 | 531800 |
| 2025-10-09 | 130.38 | $134.54 | 480800 |
| 2025-10-08 | 129.95 | $134.79 | 393100 |
| 2025-10-07 | 129.44 | $133.70 | 407900 |
| 2025-10-06 | 128.99 | $133.70 | 417427 |
| 2025-10-03 | 128.49 | $132.39 | 792020 |
| 2025-10-02 | 128.08 | $131.88 | 686600 |
| 2025-10-01 | 127.68 | $131.48 | 486849 |
| 2025-09-30 | 127.28 | $132.15 | 446603 |
| 2025-09-29 | 126.77 | $130.70 | 629024 |
| 2025-09-26 | 126.35 | $129.76 | 401200 |
| 2025-09-25 | 126.00 | $127.62 | 284200 |
| 2025-09-24 | 125.82 | $128.43 | 310423 |
| 2025-09-23 | 125.55 | $127.79 | 364200 |
| 2025-09-22 | 125.31 | $126.22 | 287444 |
| 2025-09-19 | 125.22 | $125.70 | 888500 |
| 2025-09-18 | 125.17 | $125.61 | 263843 |
| 2025-09-17 | 125.12 | $125.28 | 336519 |
| 2025-09-16 | 125.10 | $124.54 | 428800 |
| 2025-09-15 | 125.16 | $125.61 | 248040 |
| 2025-09-12 | 125.12 | $125.36 | 413500 |
| 2025-09-11 | 125.09 | $125.73 | 227200 |
| 2025-09-10 | 125.02 | $125.06 | 232209 |
| 2025-09-09 | 125.02 | $124.52 | 357200 |
| 2025-09-08 | 125.07 | $123.61 | 225420 |
| 2025-09-05 | 125.23 | $125.36 | 231800 |
| 2025-09-04 | 125.21 | $125.17 | 439633 |
| 2025-09-03 | 125.22 | $124.71 | 450629 |
| 2025-09-02 | 125.27 | $124.64 | 366400 |
| 2025-08-29 | 125.34 | $125.10 | 332300 |
| 2025-08-28 | 125.36 | $125.08 | 254849 |
| 2025-08-27 | 125.39 | $126.65 | 311500 |
| 2025-08-26 | 125.26 | $126.67 | 402646 |
| 2025-08-25 | 125.11 | $126.96 | 217700 |
| 2025-08-22 | 124.92 | $128.05 | 291602 |
| 2025-08-21 | 124.59 | $126.40 | 211902 |
| 2025-08-20 | 124.40 | $126.63 | 614845 |
| 2025-08-19 | 124.16 | $127.17 | 314200 |
| 2025-08-18 | 123.85 | $124.55 | 325615 |
| 2025-08-15 | 123.77 | $125.42 | 304500 |
| 2025-08-14 | 123.60 | $125.73 | 258300 |
| 2025-08-13 | 123.37 | $126.90 | 427127 |
| 2025-08-12 | 123.00 | $125.64 | 660451 |
| 2025-08-11 | 122.73 | $124.34 | 259800 |
| 2025-08-08 | 122.56 | $124.58 | 272840 |
| 2025-08-07 | 122.34 | $124.98 | 243509 |
| 2025-08-06 | 122.07 | $124.94 | 328100 |
| 2025-08-05 | 121.76 | $125.34 | 339449 |
| 2025-08-04 | 121.39 | $126.38 | 353400 |
| 2025-08-01 | 120.86 | $124.34 | 461518 |
| 2025-07-31 | 120.50 | $125.33 | 663306 |
| 2025-07-30 | 119.99 | $122.54 | 464268 |
| 2025-07-29 | 119.72 | $122.58 | 416200 |
| 2025-07-28 | 119.42 | $120.67 | 491900 |
| 2025-07-25 | 119.28 | $123.25 | 557700 |
| 2025-07-24 | 118.87 | $122.77 | 479630 |
| 2025-07-23 | 118.46 | $122.72 | 786588 |
| 2025-07-22 | 118.01 | $123.49 | 561338 |
| 2025-07-21 | 117.43 | $121.22 | 520640 |
| 2025-07-18 | 117.03 | $120.18 | 465300 |
| 2025-07-17 | 116.70 | $118.93 | 411900 |
| 2025-07-16 | 116.46 | $118.60 | 762000 |
| 2025-07-15 | 116.24 | $117.90 | 668600 |
| 2025-07-14 | 116.06 | $118.18 | 493240 |
| 2025-07-11 | 115.84 | $117.58 | 284600 |
| 2025-07-10 | 115.66 | $117.90 | 442300 |
| 2025-07-09 | 115.42 | $117.40 | 508600 |
| 2025-07-08 | 115.21 | $115.78 | 408900 |
| 2025-07-07 | 115.15 | $116.35 | 304745 |
| 2025-07-03 | 115.03 | $115.99 | 274008 |
| 2025-07-02 | 114.93 | $115.16 | 490638 |
| 2025-07-01 | 114.90 | $115.63 | 488134 |
| 2025-06-30 | 114.83 | $115.45 | 507402 |
| 2025-06-27 | 114.76 | $114.49 | 555100 |
| 2025-06-26 | 114.79 | $114.45 | 365500 |
| 2025-06-25 | 114.83 | $113.51 | 491514 |
| 2025-06-24 | 114.96 | $115.04 | 409600 |
| 2025-06-23 | 114.96 | $115.69 | 238000 |
| 2025-06-20 | 114.88 | $113.47 | 441971 |
| 2025-06-18 | 115.03 | $113.60 | 399349 |
| 2025-06-17 | 115.18 | $113.27 | 660045 |
| 2025-06-16 | 115.38 | $112.78 | 495036 |
| 2025-06-13 | 115.65 | $113.95 | 403300 |
| 2025-06-12 | 115.83 | $115.69 | 338105 |
| 2025-06-11 | 115.85 | $115.18 | 330800 |
| 2025-06-10 | 115.92 | $115.14 | 706849 |
| 2025-06-09 | 116.00 | $115.68 | 755600 |
| 2025-06-06 | 116.03 | $115.14 | 371030 |
| 2025-06-05 | 116.13 | $114.91 | 432600 |
| 2025-06-04 | 116.25 | $115.42 | 666900 |
| 2025-06-03 | 116.34 | $116.72 | 708020 |
| 2025-06-02 | 116.30 | $117.23 | 611917 |
| 2025-05-30 | 116.20 | $118.95 | 679420 |
| 2025-05-29 | 115.91 | $118.18 | 548900 |
| 2025-05-28 | 115.68 | $115.56 | 908528 |
| 2025-05-27 | 115.69 | $117.56 | 694200 |
| 2025-05-23 | 115.49 | $115.57 | 432600 |
| 2025-05-22 | 115.48 | $115.13 | 398984 |
| 2025-05-21 | 115.52 | $116.02 | 404130 |
| 2025-05-20 | 115.47 | $117.29 | 491923 |
| 2025-05-19 | 115.28 | $117.31 | 462000 |
| 2025-05-16 | 115.06 | $115.51 | 508207 |
| 2025-05-15 | 115.01 | $114.30 | 650601 |
| 2025-05-14 | 115.09 | $111.01 | 726339 |
| 2025-05-13 | 115.52 | $111.01 | 521100 |
| 2025-05-12 | 115.99 | $112.20 | 1.2M |
| 2025-05-09 | 116.39 | $114.97 | 2.4M |
| 2025-05-08 | 116.54 | $113.68 | 408718 |
| 2025-05-07 | 116.84 | $116.33 | 512423 |
| 2025-05-06 | 116.90 | $116.67 | 267800 |
| 2025-05-05 | 116.92 | $116.50 | 248600 |
| 2025-05-02 | 116.97 | $117.54 | 305815 |
| 2025-05-01 | 116.91 | $116.30 | 453300 |
| 2025-04-30 | 116.97 | $118.09 | 518600 |
| 2025-04-29 | 116.85 | $117.56 | 418700 |
| 2025-04-28 | 116.78 | $117.65 | 270211 |
| 2025-04-25 | 116.69 | $116.46 | 271400 |
| 2025-04-24 | 116.71 | $117.46 | 308404 |
| 2025-04-23 | 116.63 | $116.28 | 425305 |
| 2025-04-22 | 116.67 | $118.02 | 332849 |
| 2025-04-21 | 116.52 | $116.28 | 279933 |
| 2025-04-17 | 116.55 | $119.29 | 272311 |
| 2025-04-16 | 116.26 | $117.98 | 329000 |
| 2025-04-15 | 116.08 | $119.51 | 374548 |
| 2025-04-14 | 115.72 | $119.28 | 442008 |
| 2025-04-11 | 115.34 | $117.38 | 314435 |
| 2025-04-10 | 115.13 | $115.29 | 300320 |
| 2025-04-09 | 115.11 | $114.74 | 582000 |
| 2025-04-08 | 115.15 | $112.69 | 500800 |
| 2025-04-07 | 115.41 | $113.75 | 686300 |
| 2025-04-04 | 115.59 | $114.40 | 536122 |
| 2025-04-03 | 115.71 | $119.72 | 506622 |
| 2025-04-02 | 115.29 | $119.08 | 304200 |
| 2025-04-01 | 114.89 | $117.39 | 420010 |
| 2025-03-31 | 114.63 | $116.22 | 393963 |
| 2025-03-28 | 114.46 | $114.94 | 386836 |
| 2025-03-27 | 114.41 | $114.50 | 245800 |
| 2025-03-26 | 114.40 | $113.52 | 327700 |
| 2025-03-25 | 114.49 | $112.09 | 278700 |
| 2025-03-24 | 114.75 | $114.13 | 296325 |
| 2025-03-21 | 114.81 | $114.24 | 587376 |
| 2025-03-20 | 114.87 | $116.22 | 189327 |
| 2025-03-19 | 114.73 | $116.76 | 266514 |
| 2025-03-18 | 114.52 | $115.89 | 191400 |
| 2025-03-17 | 114.37 | $115.94 | 159900 |
| 2025-03-14 | 114.21 | $115.96 | 261600 |
| 2025-03-13 | 114.02 | $115.06 | 276000 |
| 2025-03-12 | 113.91 | $114.69 | 259300 |
| 2025-03-11 | 113.83 | $115.70 | 479328 |
| 2025-03-10 | 113.64 | $114.97 | 331800 |
| 2025-03-07 | 113.50 | $113.19 | 424500 |
| 2025-03-06 | 113.53 | $112.43 | 231825 |
| 2025-03-05 | 113.64 | $113.63 | 344123 |
| 2025-03-04 | 113.64 | $115.05 | 466718 |
| 2025-03-03 | 113.50 | $119.04 | 347528 |
| 2025-02-28 | 112.91 | $117.91 | 508505 |
| 2025-02-27 | 112.39 | $115.03 | 346508 |
| 2025-02-26 | 112.11 | $115.37 | 421158 |
| 2025-02-25 | 111.77 | $115.77 | 327900 |
| 2025-02-24 | 111.34 | $114.32 | 320658 |
| 2025-02-21 | 111.03 | $114.20 | 419085 |
| 2025-02-20 | 110.70 | $112.72 | 530900 |
| 2025-02-19 | 110.48 | $112.05 | 356405 |
| 2025-02-18 | 110.32 | $110.60 | 298100 |
| 2025-02-14 | 110.29 | $109.78 | 219200 |
| 2025-02-13 | 110.34 | $111.52 | 192131 |
| 2025-02-12 | 110.22 | $111.47 | 169141 |
| 2025-02-11 | 110.09 | $111.38 | 360915 |
| 2025-02-10 | 109.95 | $110.33 | 191445 |
| 2025-02-07 | 109.91 | $110.61 | 178927 |
| 2025-02-06 | 109.84 | $111.24 | 274500 |
| 2025-02-05 | 109.69 | $110.74 | 246000 |
| 2025-02-04 | 109.58 | $110.73 | 295300 |
| 2025-02-03 | 109.46 | $110.72 | 224404 |
| 2025-01-31 | 109.33 | $109.94 | 328502 |
| 2025-01-30 | 109.27 | $109.93 | 213000 |
| 2025-01-29 | 109.20 | $108.40 | 333200 |
| 2025-01-28 | 109.28 | $108.65 | 298100 |
| 2025-01-27 | 109.35 | $109.39 | 429000 |
| 2025-01-24 | 109.34 | $109.05 | 256600 |
| 2025-01-23 | 109.37 | $108.48 | 283100 |
| 2025-01-22 | 109.47 | $107.70 | 224622 |
| 2025-01-21 | 109.65 | $111.74 | 249028 |
| 2025-01-17 | 109.43 | $110.32 | 229149 |
| 2025-01-16 | 109.34 | $110.18 | 275200 |
| 2025-01-15 | 109.25 | $107.45 | 304647 |
| 2025-01-14 | 109.44 | $106.98 | 401103 |
| 2025-01-13 | 109.70 | $105.58 | 288826 |
| 2025-01-10 | 110.13 | $106.51 | 452213 |
| 2025-01-08 | 110.51 | $110.43 | 257732 |
| 2025-01-07 | 110.52 | $109.25 | 348800 |
| 2025-01-06 | 110.65 | $107.52 | 293900 |
| 2025-01-03 | 110.98 | $108.94 | 236300 |
| 2025-01-02 | 111.20 | $108.49 | 279900 |
| 2024-12-31 | 111.48 | $109.28 | 197904 |
| 2024-12-30 | 111.72 | $109.49 | 178441 |
| 2024-12-27 | 111.95 | $109.72 | 246100 |
| 2024-12-26 | 112.18 | $110.09 | 156200 |
| 2024-12-24 | 112.40 | $110.45 | 80548 |
| 2024-12-23 | 112.61 | $110.12 | 275195 |
| 2024-12-20 | 112.87 | $108.78 | 858100 |
| 2024-12-19 | 113.30 | $109.00 | 272543 |
| 2024-12-18 | 113.76 | $108.79 | 310902 |
| 2024-12-17 | 114.28 | $112.12 | 408036 |
| 2024-12-16 | 114.51 | $113.41 | 374300 |
| 2024-12-13 | 114.62 | $113.06 | 320510 |
| 2024-12-12 | 114.79 | $113.16 | 381500 |
| 2024-12-11 | 114.96 | $112.97 | 409800 |
| 2024-12-10 | 115.17 | $112.89 | 252703 |
| 2024-12-09 | 115.41 | $113.58 | 314300 |
| 2024-12-06 | 115.60 | $115.12 | 195144 |
| 2024-12-05 | 115.65 | $115.99 | 215700 |
| 2024-12-04 | 115.61 | $116.18 | 187400 |
| 2024-12-03 | 115.55 | $116.49 | 252717 |
| 2024-12-02 | 115.45 | $116.88 | 341200 |
| 2024-11-29 | 115.30 | $118.47 | 130200 |
| 2024-11-27 | 114.97 | $118.74 | 439800 |
| 2024-11-26 | 114.57 | $117.89 | 350200 |
| 2024-11-25 | 114.22 | $118.96 | 467100 |
| 2024-11-22 | 113.73 | $118.91 | 415200 |
| 2024-11-21 | 113.18 | $118.80 | 281747 |
| 2024-11-20 | 112.59 | $117.96 | 260917 |
| 2024-11-19 | 112.02 | $117.77 | 426315 |
| 2024-11-18 | 111.42 | $118.56 | 223700 |
| 2024-11-15 | 110.67 | $117.19 | 322507 |
| 2024-11-14 | 109.98 | $116.74 | 311629 |
| 2024-11-13 | 109.27 | $117.33 | 429934 |
| 2024-11-12 | 108.42 | $118.37 | 528900 |
| 2024-11-11 | 107.37 | $117.01 | 582631 |
| 2024-11-08 | 106.36 | $113.83 | 629400 |
| 2024-11-07 | 105.57 | $111.22 | 427213 |
| 2024-11-06 | 104.98 | $111.44 | 509100 |
| 2024-11-05 | 104.30 | $109.52 | 676300 |
| 2024-11-04 | 103.75 | $106.94 | 753500 |
| 2024-11-01 | 103.41 | $105.85 | 1.2M |
| 2024-10-31 | 103.15 | $103.48 | 522147 |
| 2024-10-30 | 103.12 | $102.16 | 268005 |
| 2024-10-29 | 103.22 | $101.94 | 201800 |
| 2024-10-28 | 103.36 | $103.82 | 225400 |
| 2024-10-25 | 103.31 | $103.65 | 168800 |
| 2024-10-24 | 103.27 | $104.78 | 222641 |
| 2024-10-23 | 103.11 | $104.98 | 269900 |
| 2024-10-22 | 102.92 | $103.82 | 245900 |
| 2024-10-21 | 102.82 | $103.83 | 258741 |
| 2024-10-18 | 102.71 | $104.77 | 190831 |
| 2024-10-17 | 102.50 | $103.83 | 227300 |
| 2024-10-16 | 102.36 | $104.47 | 205900 |
| 2024-10-15 | 102.14 | $103.67 | 294841 |
| 2024-10-14 | 101.97 | $102.60 | 159800 |
| 2024-10-11 | 101.91 | $101.09 | 153600 |
| 2024-10-10 | 101.99 | $100.11 | 178700 |
| 2024-10-09 | 102.19 | $100.74 | 195432 |
| 2024-10-08 | 102.35 | $101.05 | 275900 |
| 2024-10-07 | 102.48 | $101.02 | 232800 |
| 2024-10-04 | 102.64 | $101.57 | 189115 |
| 2024-10-03 | 102.75 | $101.75 | 151600 |
| 2024-10-02 | 102.85 | $102.50 | 147700 |
| 2024-10-01 | 102.89 | $103.39 | 236539 |
| 2024-09-30 | 102.84 | $103.09 | 178600 |
| 2024-09-27 | 102.81 | $103.22 | 178516 |
| 2024-09-26 | 102.77 | $102.39 | 228432 |
| 2024-09-25 | 102.81 | $102.65 | 237325 |
| 2024-09-24 | 102.82 | $102.67 | 270700 |
| 2024-09-23 | 102.84 | $103.21 | 312913 |
| 2024-09-20 | 102.80 | $102.22 | 964500 |
| 2024-09-19 | 102.86 | $102.44 | 406800 |
| 2024-09-18 | 102.91 | $103.43 | 472100 |
| 2024-09-17 | 102.85 | $103.49 | 315932 |
| 2024-09-16 | 102.78 | $104.49 | 325423 |
| 2024-09-13 | 102.60 | $103.51 | 363931 |
| 2024-09-12 | 102.51 | $103.00 | 220800 |
| 2024-09-11 | 102.46 | $103.28 | 192146 |
| 2024-09-10 | 102.37 | $104.12 | 176349 |
| 2024-09-09 | 102.18 | $103.63 | 196312 |
| 2024-09-06 | 102.03 | $103.30 | 241600 |
| 2024-09-05 | 101.90 | $104.48 | 198900 |
| 2024-09-04 | 101.63 | $104.62 | 297800 |
| 2024-09-03 | 101.31 | $102.82 | 238501 |
| 2024-08-30 | 101.15 | $101.91 | 277009 |
| 2024-08-29 | 101.07 | $101.61 | 257100 |
| 2024-08-28 | 101.02 | $101.73 | 296000 |
| 2024-08-27 | 100.94 | $100.37 | 341904 |
| 2024-08-26 | 101.00 | $101.64 | 402937 |
| 2024-08-23 | 100.94 | $102.00 | 344551 |
| 2024-08-22 | 100.82 | $102.22 | 147742 |
| 2024-08-21 | 100.68 | $102.93 | 178300 |
| 2024-08-20 | 100.44 | $102.58 | 171115 |
| 2024-08-19 | 100.21 | $102.86 | 137721 |
| 2024-08-16 | 99.94 | $102.03 | 245000 |
| 2024-08-15 | 99.72 | $102.12 | 320043 |
| 2024-08-14 | 99.46 | $102.31 | 224649 |
| 2024-08-13 | 99.16 | $101.95 | 396000 |
| 2024-08-12 | 98.87 | $101.13 | 177009 |
| 2024-08-09 | 98.63 | $101.65 | 341600 |
| 2024-08-08 | 98.31 | $101.39 | 515246 |
| 2024-08-07 | 97.99 | $100.89 | 341500 |
| 2024-08-06 | 97.68 | $101.22 | 386942 |
| 2024-08-05 | 97.31 | $100.69 | 439402 |
| 2024-08-02 | 96.96 | $104.13 | 614222 |
| 2024-08-01 | 96.20 | $102.31 | 584759 |
| 2024-07-31 | 95.56 | $97.75 | 356200 |
| 2024-07-30 | 95.33 | $98.58 | 261021 |
| 2024-07-29 | 94.99 | $97.63 | 218300 |
| 2024-07-26 | 94.71 | $97.50 | 251935 |
| 2024-07-25 | 94.41 | $97.25 | 631200 |
| 2024-07-24 | 94.12 | $96.44 | 292732 |
| 2024-07-23 | 93.87 | $94.86 | 398235 |
| 2024-07-22 | 93.77 | $95.40 | 437500 |
| 2024-07-19 | 93.59 | $94.34 | 404600 |
| 2024-07-18 | 93.52 | $94.70 | 199800 |
| 2024-07-17 | 93.39 | $95.27 | 407100 |
| 2024-07-16 | 93.19 | $94.76 | 421230 |
| 2024-07-15 | 93.03 | $93.47 | 239239 |
| 2024-07-12 | 92.98 | $94.83 | 282925 |
| 2024-07-11 | 92.79 | $94.95 | 147341 |
| 2024-07-10 | 92.56 | $93.15 | 139129 |
| 2024-07-09 | 92.50 | $92.32 | 136700 |
| 2024-07-08 | 92.52 | $92.02 | 204822 |
| 2024-07-05 | 92.57 | $92.23 | 393513 |
| 2024-07-03 | 92.60 | $92.31 | 104835 |
| 2024-07-02 | 92.63 | $92.25 | 156841 |
| 2024-07-01 | 92.68 | $92.22 | 174000 |
| 2024-06-28 | 92.72 | $93.15 | 410400 |
| 2024-06-27 | 92.68 | $92.68 | 228800 |
| 2024-06-26 | 92.68 | $92.08 | 272605 |
| 2024-06-25 | 92.74 | $91.41 | 305721 |
| 2024-06-24 | 92.88 | $92.45 | 298035 |
| 2024-06-21 | 92.93 | $92.44 | 717608 |
| 2024-06-20 | 92.98 | $91.42 | 182300 |
| 2024-06-18 | 93.14 | $91.08 | 231219 |
| 2024-06-17 | 93.36 | $91.16 | 233547 |
| 2024-06-14 | 93.59 | $91.35 | 392828 |
| 2024-06-13 | 93.83 | $91.70 | 237332 |
| 2024-06-12 | 94.05 | $92.02 | 442231 |
| 2024-06-11 | 94.26 | $92.73 | 1.4M |
| 2024-06-10 | 94.42 | $91.98 | 373044 |
| 2024-06-07 | 94.68 | $91.73 | 186045 |
| 2024-06-06 | 94.99 | $92.79 | 433839 |
| 2024-06-05 | 95.22 | $93.41 | 186404 |
| 2024-06-04 | 95.42 | $95.01 | 188500 |
| 2024-06-03 | 95.46 | $94.70 | 432800 |
| 2024-05-31 | 95.54 | $95.47 | 359119 |
| 2024-05-30 | 95.55 | $93.09 | 266800 |
| 2024-05-29 | 95.80 | $92.49 | 199900 |
| 2024-05-28 | 96.15 | $93.67 | 499308 |
| 2024-05-24 | 96.41 | $95.61 | 326800 |
| 2024-05-23 | 96.50 | $94.93 | 418942 |
| 2024-05-22 | 96.66 | $97.12 | 217600 |
| 2024-05-21 | 96.62 | $97.47 | 188500 |
| 2024-05-20 | 96.53 | $98.26 | 261100 |
| 2024-05-17 | 96.34 | $98.47 | 308800 |
| 2024-05-16 | 96.12 | $98.96 | 242828 |
| 2024-05-15 | 95.82 | $98.10 | 537927 |
| 2024-05-14 | 95.58 | $97.68 | 975613 |
| 2024-05-13 | 95.36 | $98.12 | 219328 |
| 2024-05-10 | 95.07 | $97.81 | 412700 |
| 2024-05-09 | 94.78 | $97.74 | 381828 |
| 2024-05-08 | 94.47 | $96.82 | 539000 |
| 2024-05-07 | 94.22 | $96.74 | 379412 |
| 2024-05-06 | 93.95 | $96.13 | 260100 |
| 2024-05-03 | 93.72 | $96.20 | 480824 |
| 2024-05-02 | 93.46 | $95.35 | 398900 |
| 2024-05-01 | 93.27 | $95.97 | 273100 |
| 2024-04-30 | 92.98 | $94.78 | 204900 |
| 2024-04-29 | 92.79 | $94.89 | 401327 |
| 2024-04-26 | 92.57 | $94.60 | 434500 |
| 2024-04-25 | 92.36 | $94.67 | 436100 |
| 2024-04-24 | 92.11 | $94.32 | 296100 |
| 2024-04-23 | 91.88 | $94.11 | 208100 |
| 2024-04-22 | 91.65 | $94.34 | 178900 |
| 2024-04-19 | 91.36 | $93.90 | 249400 |
| 2024-04-18 | 91.10 | $92.28 | 280437 |
| 2024-04-17 | 90.97 | $90.37 | 240600 |
| 2024-04-16 | 91.04 | $89.15 | 258400 |
| 2024-04-15 | 91.23 | $90.24 | 561433 |
| 2024-04-12 | 91.34 | $90.22 | 318900 |
| 2024-04-11 | 91.46 | $91.66 | 565138 |
| 2024-04-10 | 91.43 | $91.06 | 257344 |
| 2024-04-09 | 91.47 | $93.67 | 510744 |
| 2024-04-08 | 91.24 | $93.19 | 442833 |
| 2024-04-05 | 91.04 | $91.27 | 291700 |
| 2024-04-04 | 91.01 | $91.98 | 339000 |
| 2024-04-03 | 90.91 | $91.44 | 561622 |
| 2024-04-02 | 90.86 | $92.38 | 273000 |
| 2024-04-01 | 90.70 | $92.09 | 473125 |
| 2024-03-28 | 90.55 | $92.89 | 258400 |
| 2024-03-27 | 90.30 | $92.44 | 684138 |
| 2024-03-26 | 90.08 | $90.48 | 320813 |
| 2024-03-25 | 90.04 | $90.71 | 381234 |
| 2024-03-22 | 89.97 | $89.92 | 298018 |
| 2024-03-21 | 89.97 | $89.84 | 209700 |
| 2024-03-20 | 89.98 | $90.37 | 457423 |
| 2024-03-19 | 89.94 | $90.50 | 496632 |
| 2024-03-18 | 89.88 | $91.00 | 588300 |
| 2024-03-15 | 89.77 | $90.80 | 978100 |
| 2024-03-14 | 89.66 | $89.92 | 500033 |
| 2024-03-13 | 89.63 | $90.57 | 641900 |
| 2024-03-12 | 89.53 | $91.26 | 688535 |
| 2024-03-11 | 89.35 | $91.17 | 351200 |
| 2024-03-08 | 89.16 | $89.35 | 268623 |
| 2024-03-07 | 89.14 | $88.95 | 472000 |
| 2024-03-06 | 89.16 | $88.30 | 655020 |
| 2024-03-05 | 89.25 | $87.41 | 382100 |
| 2024-03-04 | 89.44 | $88.58 | 406431 |
| 2024-03-01 | 89.53 | $87.05 | 606400 |
| 2024-02-29 | 89.79 | $88.11 | 453411 |
| 2024-02-28 | 89.97 | $88.46 | 257500 |
| 2024-02-27 | 90.13 | $89.31 | 244629 |
| 2024-02-26 | 90.22 | $88.56 | 552900 |
| 2024-02-23 | 90.39 | $89.75 | 328700 |
| 2024-02-22 | 90.46 | $89.40 | 466829 |
| 2024-02-21 | 90.57 | $90.73 | 418700 |
| 2024-02-20 | 90.55 | $88.99 | 577402 |
| 2024-02-16 | 90.72 | $88.67 | 344529 |
| 2024-02-15 | 90.93 | $88.93 | 506500 |
| 2024-02-14 | 91.14 | $87.06 | 548800 |
| 2024-02-13 | 91.57 | $86.94 | 400344 |
| 2024-02-12 | 92.06 | $89.66 | 262800 |
| 2024-02-09 | 92.31 | $89.56 | 266641 |
| 2024-02-08 | 92.60 | $88.40 | 434631 |
| 2024-02-07 | 93.04 | $89.52 | 212827 |
| 2024-02-06 | 93.41 | $89.86 | 272700 |
| 2024-02-05 | 93.79 | $89.76 | 166453 |
| 2024-02-02 | 94.21 | $92.17 | 150400 |
| 2024-02-01 | 94.43 | $94.45 | 219500 |
| 2024-01-31 | 94.43 | $92.58 | 263135 |
| 2024-01-30 | 94.62 | $93.51 | 243500 |
| 2024-01-29 | 94.74 | $94.44 | 341445 |
| 2024-01-26 | 94.77 | $92.57 | 265402 |
| 2024-01-25 | 95.00 | $92.83 | 433827 |
| 2024-01-24 | 95.23 | $91.77 | 491207 |
| 2024-01-23 | 95.59 | $93.20 | 517600 |
| 2024-01-22 | 95.84 | $93.06 | 686500 |
| 2024-01-19 | 96.14 | $92.50 | 246325 |
| 2024-01-18 | 96.52 | $92.13 | 219600 |
| 2024-01-17 | 96.98 | $93.50 | 253500 |
| 2024-01-16 | 97.35 | $94.16 | 211502 |
| 2024-01-12 | 97.68 | $95.74 | 247600 |
| 2024-01-11 | 97.89 | $94.86 | 343200 |
| 2024-01-10 | 98.21 | $97.27 | 236837 |
| 2024-01-09 | 98.30 | $98.15 | 293900 |
| 2024-01-08 | 98.32 | $98.42 | 313721 |
| 2024-01-05 | 98.31 | $98.92 | 358246 |
| 2024-01-04 | 98.25 | $98.42 | 240000 |
| 2024-01-03 | 98.23 | $98.98 | 320744 |
| 2024-01-02 | 98.15 | $99.19 | 312900 |
| 2023-12-29 | 98.04 | $98.32 | 192500 |
| 2023-12-28 | 98.01 | $98.39 | 225133 |
| 2023-12-27 | 97.97 | $97.52 | 202242 |
| 2023-12-26 | 98.02 | $98.00 | 202034 |
| 2023-12-22 | 98.02 | $97.52 | 206200 |
| 2023-12-21 | 98.07 | $96.94 | 184700 |
| 2023-12-20 | 98.19 | $96.75 | 270600 |
| 2023-12-19 | 98.34 | $98.58 | 250648 |
| 2023-12-18 | 98.32 | $98.04 | 339200 |
| 2023-12-15 | 98.35 | $97.34 | 659620 |
| 2023-12-14 | 98.45 | $98.97 | 681526 |
| 2023-12-13 | 98.40 | $101.53 | 251302 |
| 2023-12-12 | 98.07 | $98.23 | 221000 |
| 2023-12-11 | 98.05 | $99.37 | 269200 |
| 2023-12-08 | 97.91 | $99.66 | 371300 |
| 2023-12-07 | 97.73 | $100.41 | 276404 |
| 2023-12-06 | 97.44 | $100.44 | 270436 |
| 2023-12-05 | 97.13 | $98.39 | 279500 |
| 2023-12-04 | 97.00 | $98.54 | 280600 |
| 2023-12-01 | 96.83 | $98.48 | 278048 |
| 2023-11-30 | 96.66 | $96.50 | 254500 |
| 2023-11-29 | 96.68 | $95.57 | 236338 |
| 2023-11-28 | 96.79 | $96.75 | 228934 |
| 2023-11-27 | 96.80 | $97.38 | 376600 |
| 2023-11-24 | 96.74 | $97.26 | 110100 |
| 2023-11-22 | 96.68 | $97.01 | 183437 |
| 2023-11-21 | 96.65 | $97.03 | 153241 |
| 2023-11-20 | 96.61 | $96.91 | 213411 |
| 2023-11-17 | 96.57 | $97.47 | 269300 |
| 2023-11-16 | 96.48 | $98.90 | 303200 |
| 2023-11-15 | 96.22 | $98.09 | 272531 |
| 2023-11-14 | 96.03 | $98.00 | 310700 |
| 2023-11-13 | 95.82 | $94.43 | 445608 |
| 2023-11-10 | 95.97 | $94.22 | 449500 |
| 2023-11-09 | 96.15 | $94.64 | 556100 |
| 2023-11-08 | 96.31 | $95.02 | 1.7M |
| 2023-11-07 | 96.45 | $96.68 | 168200 |
| 2023-11-06 | 96.42 | $98.21 | 220844 |
| 2023-11-03 | 96.23 | $100.74 | 273900 |
| 2023-11-02 | 95.76 | $99.40 | 359100 |
| 2023-11-01 | 95.38 | $96.54 | 241800 |
| 2023-10-31 | 95.25 | $94.71 | 362000 |
| 2023-10-30 | 95.31 | $94.30 | 297420 |
| 2023-10-27 | 95.42 | $93.99 | 505834 |
| 2023-10-26 | 95.57 | $96.16 | 282000 |
| 2023-10-25 | 95.50 | $95.54 | 209500 |
| 2023-10-24 | 95.50 | $95.05 | 247500 |
| 2023-10-23 | 95.55 | $93.48 | 262821 |
| 2023-10-20 | 95.77 | $94.99 | 239807 |
| 2023-10-19 | 95.85 | $95.36 | 242300 |
| 2023-10-18 | 95.90 | $96.20 | 256100 |
| 2023-10-17 | 95.87 | $96.49 | 568800 |
| 2023-10-16 | 95.80 | $96.45 | 355213 |
| 2023-10-13 | 95.73 | $96.85 | 214248 |
| 2023-10-12 | 95.62 | $96.72 | 204943 |
| 2023-10-11 | 95.50 | $98.14 | 281400 |
| 2023-10-10 | 95.22 | $96.86 | 281000 |
| 2023-10-09 | 95.05 | $96.28 | 344400 |
| 2023-10-06 | 94.92 | $95.42 | 356624 |
| 2023-10-05 | 94.87 | $94.40 | 374600 |
| 2023-10-04 | 94.92 | $93.37 | 483947 |
| 2023-10-03 | 95.08 | $91.58 | 644323 |
| 2023-10-02 | 95.45 | $89.52 | 572926 |
| 2023-09-29 | 96.07 | $93.65 | 392421 |
| 2023-09-28 | 96.33 | $94.06 | 489643 |
| 2023-09-27 | 96.56 | $94.44 | 377900 |
| 2023-09-26 | 96.79 | $95.53 | 398510 |
| 2023-09-25 | 96.92 | $97.59 | 325900 |
| 2023-09-22 | 96.85 | $96.91 | 492200 |
| 2023-09-21 | 96.84 | $96.39 | 247765 |
| 2023-09-20 | 96.89 | $97.62 | 261300 |
| 2023-09-19 | 96.81 | $97.67 | 327724 |
| 2023-09-18 | 96.72 | $98.48 | 314426 |
| 2023-09-15 | 96.54 | $98.56 | 887374 |
| 2023-09-14 | 96.33 | $98.62 | 254100 |
| 2023-09-13 | 96.08 | $96.80 | 225011 |
| 2023-09-12 | 96.01 | $95.84 | 202700 |
| 2023-09-11 | 96.03 | $95.67 | 222208 |
| 2023-09-08 | 96.06 | $95.28 | 209100 |
| 2023-09-07 | 96.15 | $94.87 | 294525 |
| 2023-09-06 | 96.28 | $95.00 | 384933 |
| 2023-09-05 | 96.42 | $94.34 | 406400 |
| 2023-09-01 | 96.64 | $96.22 | 326000 |
| 2023-08-31 | 96.68 | $95.84 | 302900 |
| 2023-08-30 | 96.77 | $96.47 | 244400 |
| 2023-08-29 | 96.80 | $96.36 | 236100 |
| 2023-08-28 | 96.84 | $95.97 | 235800 |
| 2023-08-25 | 96.94 | $95.76 | 278731 |
| 2023-08-24 | 97.06 | $94.96 | 380220 |
| 2023-08-23 | 97.28 | $94.25 | 361500 |
| 2023-08-22 | 97.60 | $93.99 | 155900 |
| 2023-08-21 | 97.98 | $93.17 | 165220 |
| 2023-08-18 | 98.49 | $94.43 | 318034 |
| 2023-08-17 | 98.91 | $94.25 | 184946 |
| 2023-08-16 | 99.41 | $95.12 | 118000 |
| 2023-08-15 | 99.86 | $94.72 | 182944 |
| 2023-08-14 | 100.40 | $96.43 | 210919 |
| 2023-08-11 | 100.81 | $97.79 | 153500 |
| 2023-08-10 | 101.13 | $97.22 | 137900 |
| 2023-08-09 | 101.55 | $97.75 | 383051 |
| 2023-08-08 | 101.94 | $98.75 | 177113 |
| 2023-08-07 | 102.28 | $98.97 | 165400 |
| 2023-08-04 | 102.63 | $98.61 | 201500 |
| 2023-08-03 | 103.05 | $100.53 | 239913 |
| 2023-08-02 | 103.32 | $101.88 | 159300 |
| 2023-08-01 | 103.47 | $101.47 | 157300 |
| 2023-07-31 | 103.68 | $102.82 | 345400 |
| 2023-07-28 | 103.77 | $102.46 | 489000 |
| 2023-07-27 | 103.91 | $101.49 | 360300 |
| 2023-07-26 | 104.16 | $104.86 | 177915 |
| 2023-07-25 | 104.09 | $105.06 | 169100 |
| 2023-07-24 | 103.99 | $105.82 | 155600 |
| 2023-07-21 | 103.79 | $106.01 | 182548 |
| 2023-07-20 | 103.56 | $104.89 | 156435 |
| 2023-07-19 | 103.42 | $102.62 | 302700 |
| 2023-07-18 | 103.51 | $101.79 | 207920 |
| 2023-07-17 | 103.69 | $103.02 | 204513 |
| 2023-07-14 | 103.76 | $103.55 | 276700 |
| 2023-07-13 | 103.78 | $104.04 | 261813 |
| 2023-07-12 | 103.75 | $104.20 | 279409 |
| 2023-07-11 | 103.70 | $102.79 | 276147 |
| 2023-07-10 | 103.80 | $102.78 | 190900 |
| 2023-07-07 | 103.91 | $103.51 | 323440 |
| 2023-07-06 | 103.95 | $103.75 | 191200 |
| 2023-07-05 | 103.97 | $104.09 | 256412 |
| 2023-07-03 | 103.96 | $103.06 | 138300 |
| 2023-06-30 | 104.05 | $102.60 | 237199 |
| 2023-06-29 | 104.20 | $102.44 | 190600 |
| 2023-06-28 | 104.39 | $102.19 | 160300 |
| 2023-06-27 | 104.62 | $103.84 | 190400 |
| 2023-06-26 | 104.70 | $103.98 | 173901 |
| 2023-06-23 | 104.78 | $102.32 | 393209 |
| 2023-06-22 | 105.04 | $102.92 | 166124 |
| 2023-06-21 | 105.26 | $104.47 | 157719 |
| 2023-06-20 | 105.35 | $104.02 | 225500 |
| 2023-06-16 | 105.48 | $105.76 | 460100 |
| 2023-06-15 | 105.46 | $105.43 | 252000 |
| 2023-06-14 | 105.46 | $104.21 | 154911 |
| 2023-06-13 | 105.59 | $104.50 | 157523 |
| 2023-06-12 | 105.70 | $105.01 | 128248 |
| 2023-06-09 | 105.78 | $105.67 | 169105 |
| 2023-06-08 | 105.79 | $105.72 | 129811 |
| 2023-06-07 | 105.80 | $106.08 | 254400 |
| 2023-06-06 | 105.77 | $103.74 | 369604 |
| 2023-06-05 | 105.98 | $104.24 | 285649 |
| 2023-06-02 | 106.16 | $105.15 | 239500 |
| 2023-06-01 | 106.27 | $103.63 | 232427 |
| 2023-05-31 | 106.55 | $104.07 | 190416 |
| 2023-05-30 | 106.81 | $102.60 | 149122 |
| 2023-05-26 | 107.25 | $103.36 | 117108 |
| 2023-05-25 | 107.66 | $103.58 | 101600 |
| 2023-05-24 | 108.09 | $104.92 | 165600 |
| 2023-05-23 | 108.42 | $106.08 | 143213 |
| 2023-05-22 | 108.67 | $106.35 | 121800 |
| 2023-05-19 | 108.91 | $106.16 | 191611 |
| 2023-05-18 | 109.20 | $105.99 | 283009 |
| 2023-05-17 | 109.54 | $107.32 | 170010 |
| 2023-05-16 | 109.78 | $107.74 | 215800 |
| 2023-05-15 | 109.99 | $108.01 | 125412 |
| 2023-05-12 | 110.20 | $109.19 | 112227 |
| 2023-05-11 | 110.31 | $109.07 | 98000 |
| 2023-05-10 | 110.44 | $110.35 | 143746 |
| 2023-05-09 | 110.45 | $109.14 | 205900 |
| 2023-05-08 | 110.58 | $109.75 | 124709 |
| 2023-05-05 | 110.67 | $110.97 | 256900 |
| 2023-05-04 | 110.64 | $111.53 | 268700 |
| 2023-05-03 | 110.55 | $110.82 | 219400 |
| 2023-05-02 | 110.52 | $110.24 | 167100 |
| 2023-05-01 | 110.55 | $111.67 | 160400 |
| 2023-04-28 | 110.43 | $111.12 | 144400 |
| 2023-04-27 | 110.35 | $111.72 | 124900 |
| 2023-04-26 | 110.21 | $110.95 | 161149 |
| 2023-04-25 | 110.13 | $112.88 | 125303 |
| 2023-04-24 | 109.84 | $112.38 | 112716 |
| 2023-04-21 | 109.58 | $111.32 | 156831 |
| 2023-04-20 | 109.39 | $111.39 | 93800 |
| 2023-04-19 | 109.18 | $111.16 | 228508 |
| 2023-04-18 | 108.98 | $111.26 | 245001 |
| 2023-04-17 | 108.74 | $111.14 | 110300 |
| 2023-04-14 | 108.48 | $110.34 | 165000 |
| 2023-04-13 | 108.29 | $111.59 | 159300 |
| 2023-04-12 | 107.94 | $111.70 | 144820 |
| 2023-04-11 | 107.54 | $111.39 | 154700 |
| 2023-04-10 | 107.14 | $111.42 | 139031 |
| 2023-04-06 | 106.69 | $110.96 | 132026 |
| 2023-04-05 | 106.24 | $110.19 | 210120 |
| 2023-04-04 | 105.82 | $106.89 | 264405 |
| 2023-04-03 | 105.71 | $108.03 | 167145 |
| 2023-03-31 | 105.47 | $108.33 | 146200 |
| 2023-03-30 | 105.16 | $107.68 | 109800 |
| 2023-03-29 | 104.90 | $107.42 | 168843 |
| 2023-03-28 | 104.63 | $106.16 | 112549 |
| 2023-03-27 | 104.47 | $105.59 | 172300 |
| 2023-03-24 | 104.35 | $105.66 | 149714 |
| 2023-03-23 | 104.22 | $101.81 | 234700 |
| 2023-03-22 | 104.47 | $102.61 | 325500 |
| 2023-03-21 | 104.67 | $105.01 | 248200 |
| 2023-03-20 | 104.63 | $108.19 | 227300 |
| 2023-03-17 | 104.26 | $106.82 | 549900 |
| 2023-03-16 | 103.99 | $107.55 | 202940 |
| 2023-03-15 | 103.61 | $106.24 | 224309 |
| 2023-03-14 | 103.33 | $105.34 | 238002 |
| 2023-03-13 | 103.12 | $103.39 | 274800 |
| 2023-03-10 | 103.10 | $101.68 | 317400 |
| 2023-03-09 | 103.24 | $101.88 | 151510 |
| 2023-03-08 | 103.39 | $102.21 | 113420 |
| 2023-03-07 | 103.51 | $101.41 | 150200 |
| 2023-03-06 | 103.73 | $103.10 | 228500 |
| 2023-03-03 | 103.80 | $103.18 | 151200 |
| 2023-03-02 | 103.86 | $102.57 | 163907 |
| 2023-03-01 | 104.00 | $101.36 | 191800 |
| 2023-02-28 | 104.28 | $103.40 | 452800 |
| 2023-02-27 | 104.37 | $103.62 | 175217 |
| 2023-02-24 | 104.45 | $104.27 | 188600 |
| 2023-02-23 | 104.47 | $104.04 | 310100 |
| 2023-02-22 | 104.51 | $104.75 | 252702 |
| 2023-02-21 | 104.49 | $104.55 | 211137 |
| 2023-02-17 | 104.48 | $105.65 | 411200 |
| 2023-02-16 | 104.36 | $103.62 | 349222 |
| 2023-02-15 | 104.44 | $101.77 | 406500 |
| 2023-02-14 | 104.72 | $100.99 | 333700 |
| 2023-02-13 | 105.11 | $103.96 | 142916 |
| 2023-02-10 | 105.23 | $103.22 | 229339 |
| 2023-02-09 | 105.45 | $101.16 | 275133 |
| 2023-02-08 | 105.90 | $103.47 | 188118 |
| 2023-02-07 | 106.15 | $106.10 | 202600 |
| 2023-02-06 | 106.16 | $106.17 | 141900 |
| 2023-02-03 | 106.16 | $106.07 | 274144 |
| 2023-02-02 | 106.17 | $109.31 | 225335 |
| 2023-02-01 | 105.84 | $107.59 | 261500 |
| 2023-01-31 | 105.65 | $105.81 | 210000 |
| 2023-01-30 | 105.63 | $104.55 | 169800 |
| 2023-01-27 | 105.75 | $105.20 | 233743 |
| 2023-01-26 | 105.81 | $104.96 | 96300 |
| 2023-01-25 | 105.89 | $104.33 | 176100 |
| 2023-01-24 | 106.06 | $103.68 | 156245 |
| 2023-01-23 | 106.31 | $103.44 | 150200 |
| 2023-01-20 | 106.61 | $103.50 | 241200 |
| 2023-01-19 | 106.94 | $103.14 | 119330 |
| 2023-01-18 | 107.34 | $104.15 | 161223 |
| 2023-01-17 | 107.68 | $107.18 | 151235 |
| 2023-01-13 | 107.73 | $107.45 | 148848 |
| 2023-01-12 | 107.76 | $108.62 | 121600 |
| 2023-01-11 | 107.67 | $108.41 | 145100 |
| 2023-01-10 | 107.59 | $106.98 | 229619 |
| 2023-01-09 | 107.65 | $107.84 | 234545 |
| 2023-01-06 | 107.63 | $109.02 | 199817 |
| 2023-01-05 | 107.48 | $106.15 | 205800 |
| 2023-01-04 | 107.63 | $108.71 | 281600 |
| 2023-01-03 | 107.51 | $108.23 | 184510 |
| 2022-12-30 | 107.44 | $107.85 | 199026 |
| 2022-12-29 | 107.39 | $108.98 | 119926 |
| 2022-12-28 | 107.22 | $107.63 | 126600 |
| 2022-12-27 | 107.18 | $109.12 | 150900 |
| 2022-12-23 | 106.98 | $107.88 | 115746 |
| 2022-12-22 | 106.88 | $106.41 | 257824 |
| 2022-12-21 | 106.93 | $108.53 | 222900 |
| 2022-12-20 | 106.76 | $106.61 | 180500 |
| 2022-12-19 | 106.78 | $106.34 | 313015 |
| 2022-12-16 | 106.83 | $105.71 | 747400 |
| 2022-12-15 | 106.94 | $106.39 | 154305 |
| 2022-12-14 | 107.00 | $107.94 | 264700 |
| 2022-12-13 | 106.90 | $108.31 | 321549 |
| 2022-12-12 | 106.76 | $108.70 | 218734 |
| 2022-12-09 | 106.55 | $107.87 | 195203 |
| 2022-12-08 | 106.41 | $107.52 | 204546 |
| 2022-12-07 | 106.30 | $107.24 | 345549 |
| 2022-12-06 | 106.20 | $107.84 | 206408 |
| 2022-12-05 | 106.02 | $107.96 | 200139 |
| 2022-12-02 | 105.82 | $108.62 | 266700 |
| 2022-12-01 | 105.53 | $109.29 | 201007 |
| 2022-11-30 | 105.13 | $110.53 | 315300 |
| 2022-11-29 | 104.56 | $107.23 | 144928 |
| 2022-11-28 | 104.28 | $107.92 | 257500 |
| 2022-11-25 | 103.90 | $108.93 | 98000 |
| 2022-11-23 | 103.37 | $107.79 | 163700 |
| 2022-11-22 | 102.90 | $106.88 | 182200 |
| 2022-11-21 | 102.48 | $106.10 | 196600 |
| 2022-11-18 | 102.10 | $105.53 | 289536 |
| 2022-11-17 | 101.74 | $102.10 | 336609 |
| 2022-11-16 | 101.70 | $103.33 | 130600 |
| 2022-11-15 | 101.53 | $102.71 | 138200 |
| 2022-11-14 | 101.41 | $101.83 | 196400 |
| 2022-11-11 | 101.36 | $102.08 | 170600 |
| 2022-11-10 | 101.29 | $103.96 | 138913 |
| 2022-11-09 | 101.01 | $99.54 | 289428 |
| 2022-11-08 | 101.16 | $101.70 | 297721 |
| 2022-11-07 | 101.11 | $99.61 | 377720 |
| 2022-11-04 | 101.26 | $103.80 | 346400 |
| 2022-11-03 | 101.00 | $101.88 | 246400 |
| 2022-11-02 | 100.90 | $102.06 | 193400 |
| 2022-11-01 | 100.78 | $102.93 | 171600 |
| 2022-10-31 | 100.56 | $104.70 | 227542 |
| 2022-10-28 | 100.12 | $104.24 | 142400 |
| 2022-10-27 | 99.69 | $101.77 | 220814 |
| 2022-10-26 | 99.47 | $100.80 | 275400 |
| 2022-10-25 | 99.33 | $100.00 | 169407 |
| 2022-10-24 | 99.25 | $97.90 | 129102 |
| 2022-10-21 | 99.40 | $97.32 | 107700 |
| 2022-10-20 | 99.62 | $95.46 | 145419 |
| 2022-10-19 | 100.05 | $97.46 | 131200 |
| 2022-10-18 | 100.33 | $98.62 | 139500 |
| 2022-10-17 | 100.51 | $97.08 | 188400 |
| 2022-10-14 | 100.87 | $94.78 | 175500 |
| 2022-10-13 | 101.51 | $96.35 | 222900 |
| 2022-10-12 | 102.05 | $94.70 | 211125 |
| 2022-10-11 | 102.82 | $97.18 | 264705 |
| 2022-10-10 | 103.42 | $96.53 | 156000 |
| 2022-10-07 | 104.14 | $96.33 | 131007 |
| 2022-10-06 | 104.96 | $97.92 | 264734 |
| 2022-10-05 | 105.71 | $101.47 | 125100 |
| 2022-10-04 | 106.15 | $103.62 | 136000 |
| 2022-10-03 | 106.42 | $102.24 | 200400 |
| 2022-09-30 | 106.86 | $99.01 | 374532 |
| 2022-09-29 | 107.69 | $100.68 | 196700 |
| 2022-09-28 | 108.42 | $104.74 | 254900 |
| 2022-09-27 | 108.81 | $103.24 | 273633 |
| 2022-09-26 | 109.40 | $105.83 | 213400 |
| 2022-09-23 | 109.77 | $108.41 | 195800 |
| 2022-09-22 | 109.92 | $109.34 | 221300 |
| 2022-09-21 | 109.98 | $108.26 | 133732 |
| 2022-09-20 | 110.16 | $109.59 | 114925 |
| 2022-09-19 | 110.22 | $110.82 | 143000 |
| 2022-09-16 | 110.15 | $108.76 | 432700 |
| 2022-09-15 | 110.30 | $107.23 | 138500 |
| 2022-09-14 | 110.62 | $109.21 | 140412 |
| 2022-09-13 | 110.77 | $108.60 | 166200 |
| 2022-09-12 | 111.00 | $111.96 | 128000 |
| 2022-09-09 | 110.90 | $111.06 | 140806 |
| 2022-09-08 | 110.88 | $110.34 | 111116 |
| 2022-09-07 | 110.94 | $110.68 | 136900 |
| 2022-09-06 | 110.97 | $108.26 | 133400 |
| 2022-09-02 | 111.25 | $109.14 | 130700 |
| 2022-09-01 | 111.47 | $110.65 | 95136 |
| 2022-08-31 | 111.56 | $109.24 | 172000 |
| 2022-08-30 | 111.80 | $110.00 | 149600 |
| 2022-08-29 | 111.99 | $111.87 | 143124 |
| 2022-08-26 | 112.01 | $111.45 | 88018 |
| 2022-08-25 | 112.06 | $112.74 | 89126 |
| 2022-08-24 | 111.99 | $111.79 | 92336 |
| 2022-08-23 | 112.01 | $112.05 | 128900 |
| 2022-08-22 | 112.01 | $113.39 | 117400 |
| 2022-08-19 | 111.86 | $115.32 | 135800 |
| 2022-08-18 | 111.50 | $114.96 | 98700 |
| 2022-08-17 | 111.14 | $115.06 | 85500 |
| 2022-08-16 | 110.72 | $115.16 | 124922 |
| 2022-08-15 | 110.26 | $114.80 | 107132 |
| 2022-08-12 | 109.78 | $113.78 | 161800 |
| 2022-08-11 | 109.36 | $111.35 | 237743 |
| 2022-08-10 | 109.15 | $112.46 | 220137 |
| 2022-08-09 | 108.80 | $112.18 | 167700 |
| 2022-08-08 | 108.44 | $110.51 | 105223 |
| 2022-08-05 | 108.23 | $109.49 | 191700 |
| 2022-08-04 | 108.09 | $110.59 | 155832 |
| 2022-08-03 | 107.83 | $110.60 | 246505 |
| 2022-08-02 | 107.54 | $110.14 | 147400 |
| 2022-08-01 | 107.26 | $111.44 | 134800 |
| 2022-07-29 | 106.82 | $111.72 | 151100 |
| 2022-07-28 | 106.31 | $110.69 | 115900 |
| 2022-07-27 | 105.85 | $107.93 | 222303 |
| 2022-07-26 | 105.63 | $108.47 | 153200 |
| 2022-07-25 | 105.33 | $107.44 | 131103 |
| 2022-07-22 | 105.11 | $105.99 | 148810 |
| 2022-07-21 | 105.01 | $104.66 | 178447 |
| 2022-07-20 | 105.05 | $105.22 | 241400 |
| 2022-07-19 | 105.03 | $105.94 | 135246 |
| 2022-07-18 | 104.94 | $104.62 | 164700 |
| 2022-07-15 | 104.97 | $105.34 | 176000 |
| 2022-07-14 | 104.93 | $105.38 | 124000 |
| 2022-07-13 | 104.89 | $104.58 | 97414 |
| 2022-07-12 | 104.92 | $105.30 | 143800 |
| 2022-07-11 | 104.88 | $105.60 | 154300 |
| 2022-07-08 | 104.80 | $104.98 | 162000 |
| 2022-07-07 | 104.78 | $105.73 | 232000 |
| 2022-07-06 | 104.68 | $106.50 | 214222 |
| 2022-07-05 | 104.49 | $104.85 | 197839 |
| 2022-07-01 | 104.46 | $108.94 | 153300 |
| 2022-06-30 | 103.98 | $105.92 | 206100 |
| 2022-06-29 | 103.78 | $105.55 | 168631 |
| 2022-06-28 | 103.59 | $106.00 | 170100 |
| 2022-06-27 | 103.34 | $105.61 | 175100 |
| 2022-06-24 | 103.10 | $104.17 | 498200 |
| 2022-06-23 | 102.99 | $100.92 | 303302 |
| 2022-06-22 | 103.21 | $99.28 | 268225 |
| 2022-06-21 | 103.62 | $98.26 | 201900 |
| 2022-06-17 | 104.18 | $98.14 | 549442 |
| 2022-06-16 | 104.82 | $97.91 | 271600 |
| 2022-06-15 | 105.55 | $99.36 | 215420 |
| 2022-06-14 | 106.20 | $98.45 | 233930 |
| 2022-06-13 | 107.02 | $100.54 | 230100 |
| 2022-06-10 | 107.70 | $106.09 | 168800 |
| 2022-06-09 | 107.87 | $106.01 | 240501 |
| 2022-06-08 | 108.06 | $107.44 | 186800 |
| 2022-06-07 | 108.13 | $109.39 | 175400 |
| 2022-06-06 | 107.99 | $107.93 | 176500 |
| 2022-06-03 | 108.00 | $107.43 | 155900 |
| 2022-06-02 | 108.06 | $107.58 | 183000 |
| 2022-06-01 | 108.11 | $108.59 | 241306 |
| 2022-05-31 | 108.06 | $109.02 | 248445 |
| 2022-05-27 | 107.96 | $109.99 | 299946 |
| 2022-05-26 | 107.75 | $107.99 | 219812 |
| 2022-05-25 | 107.72 | $107.34 | 245708 |
| 2022-05-24 | 107.76 | $107.74 | 208700 |
| 2022-05-23 | 107.76 | $106.17 | 217600 |
| 2022-05-20 | 107.93 | $106.49 | 195500 |
| 2022-05-19 | 108.08 | $106.61 | 207300 |
| 2022-05-18 | 108.24 | $107.00 | 316945 |
| 2022-05-17 | 108.37 | $107.98 | 281300 |
| 2022-05-16 | 108.41 | $107.39 | 226000 |
| 2022-05-13 | 108.52 | $107.50 | 183405 |
| 2022-05-12 | 108.62 | $106.81 | 243503 |
| 2022-05-11 | 108.82 | $107.37 | 203921 |
| 2022-05-10 | 108.97 | $106.95 | 272300 |
| 2022-05-09 | 109.18 | $107.35 | 209308 |
| 2022-05-06 | 109.37 | $107.34 | 280500 |
| 2022-05-05 | 109.59 | $106.22 | 276600 |
| 2022-05-04 | 109.94 | $106.53 | 237819 |
| 2022-05-03 | 110.30 | $104.61 | 330937 |
| 2022-05-02 | 110.90 | $102.39 | 322800 |
| 2022-04-29 | 111.79 | $105.18 | 290800 |
| 2022-04-28 | 112.49 | $108.89 | 276527 |
| 2022-04-27 | 112.87 | $108.67 | 252900 |
| 2022-04-26 | 113.31 | $110.73 | 252200 |
| 2022-04-25 | 113.58 | $111.15 | 271845 |
| 2022-04-22 | 113.84 | $111.63 | 285210 |
| 2022-04-21 | 114.07 | $113.07 | 225500 |
| 2022-04-20 | 114.18 | $114.39 | 188100 |
| 2022-04-19 | 114.15 | $113.60 | 240400 |
| 2022-04-18 | 114.21 | $112.94 | 175122 |
| 2022-04-14 | 114.35 | $114.07 | 173000 |
| 2022-04-13 | 114.38 | $113.81 | 172003 |
| 2022-04-12 | 114.44 | $116.39 | 177503 |
| 2022-04-11 | 114.23 | $116.19 | 189800 |
| 2022-04-08 | 114.02 | $117.43 | 140212 |
| 2022-04-07 | 113.66 | $117.64 | 290000 |
| 2022-04-06 | 113.25 | $118.47 | 135705 |
| 2022-04-05 | 112.70 | $115.74 | 189100 |
| 2022-04-04 | 112.38 | $114.71 | 256538 |
| 2022-04-01 | 112.13 | $117.55 | 254200 |
| 2022-03-31 | 111.56 | $115.36 | 198000 |
| 2022-03-30 | 111.16 | $116.31 | 255105 |
| 2022-03-29 | 110.62 | $114.86 | 228223 |
| 2022-03-28 | 110.17 | $113.75 | 177800 |
| 2022-03-25 | 109.79 | $113.88 | 298900 |
| 2022-03-24 | 109.36 | $110.87 | 283701 |
| 2022-03-23 | 109.20 | $111.21 | 400300 |
| 2022-03-22 | 108.99 | $110.90 | 472230 |
| 2022-03-21 | 108.79 | $110.99 | 290721 |
| 2022-03-18 | 108.56 | $110.25 | 916413 |
| 2022-03-17 | 108.38 | $110.27 | 184818 |
| 2022-03-16 | 108.19 | $110.93 | 206300 |
| 2022-03-15 | 107.90 | $111.38 | 257900 |
| 2022-03-14 | 107.53 | $109.59 | 240600 |
| 2022-03-11 | 107.31 | $110.03 | 245701 |
| 2022-03-10 | 107.03 | $110.26 | 219000 |
| 2022-03-09 | 106.69 | $108.95 | 298325 |
| 2022-03-08 | 106.45 | $110.58 | 285900 |
| 2022-03-07 | 106.01 | $111.05 | 252400 |
| 2022-03-04 | 105.48 | $110.75 | 334052 |
| 2022-03-03 | 104.93 | $107.72 | 273848 |
| 2022-03-02 | 104.64 | $104.65 | 316000 |
| 2022-03-01 | 104.63 | $102.40 | 298447 |
| 2022-02-28 | 104.87 | $103.95 | 421300 |
| 2022-02-25 | 104.97 | $104.47 | 340200 |
| 2022-02-24 | 105.02 | $100.97 | 356500 |
| 2022-02-23 | 105.44 | $100.76 | 257700 |
| 2022-02-22 | 105.94 | $101.46 | 313800 |
| 2022-02-18 | 106.41 | $102.81 | 288100 |
| 2022-02-17 | 106.79 | $104.17 | 258100 |
| 2022-02-16 | 107.06 | $103.43 | 132841 |
| 2022-02-15 | 107.45 | $103.65 | 145504 |
| 2022-02-14 | 107.85 | $104.74 | 170500 |
| 2022-02-11 | 108.17 | $105.69 | 190200 |
| 2022-02-10 | 108.43 | $104.94 | 176040 |
| 2022-02-09 | 108.80 | $107.97 | 160300 |
| 2022-02-08 | 108.89 | $107.90 | 142443 |
| 2022-02-07 | 108.99 | $107.82 | 124600 |
| 2022-02-04 | 109.12 | $107.40 | 116200 |
| 2022-02-03 | 109.30 | $108.72 | 122600 |
| 2022-02-02 | 109.36 | $109.57 | 223303 |
| 2022-02-01 | 109.34 | $108.21 | 159309 |
| 2022-01-31 | 109.46 | $110.22 | 383300 |
| 2022-01-28 | 109.38 | $108.40 | 270734 |
| 2022-01-27 | 109.48 | $106.60 | 235200 |
| 2022-01-26 | 109.78 | $107.04 | 276402 |
| 2022-01-25 | 110.07 | $107.52 | 334000 |
| 2022-01-24 | 110.34 | $108.34 | 278600 |
| 2022-01-21 | 110.55 | $109.37 | 204605 |
| 2022-01-20 | 110.67 | $109.88 | 186406 |
| 2022-01-19 | 110.76 | $109.64 | 292500 |
| 2022-01-18 | 110.87 | $108.92 | 177000 |
| 2022-01-14 | 111.08 | $110.38 | 105104 |
| 2022-01-13 | 111.15 | $110.81 | 130332 |
| 2022-01-12 | 111.19 | $110.32 | 122700 |
| 2022-01-11 | 111.28 | $110.52 | 202701 |
| 2022-01-10 | 111.36 | $112.66 | 207707 |
| 2022-01-07 | 111.22 | $113.63 | 161600 |
| 2022-01-06 | 110.97 | $113.02 | 229941 |
| 2022-01-05 | 110.75 | $112.38 | 147500 |
| 2022-01-04 | 110.58 | $112.33 | 184622 |
| 2022-01-03 | 110.40 | $111.87 | 182414 |
| 2021-12-31 | 110.24 | $113.31 | 102423 |
| 2021-12-30 | 109.92 | $112.99 | 124345 |
| 2021-12-29 | 109.60 | $112.40 | 87310 |
| 2021-12-28 | 109.30 | $111.45 | 174800 |
| 2021-12-27 | 109.07 | $110.24 | 122626 |
| 2021-12-23 | 108.95 | $109.15 | 128714 |
| 2021-12-22 | 108.93 | $109.78 | 177500 |
| 2021-12-21 | 108.84 | $109.43 | 163900 |
| 2021-12-20 | 108.78 | $110.12 | 164700 |
| 2021-12-17 | 108.64 | $109.78 | 465035 |
| 2021-12-16 | 108.52 | $111.45 | 273838 |
| 2021-12-15 | 108.21 | $112.33 | 200600 |
| 2021-12-14 | 107.77 | $110.08 | 219800 |
| 2021-12-13 | 107.53 | $110.98 | 250938 |
| 2021-12-10 | 107.17 | $109.19 | 139845 |
| 2021-12-09 | 106.96 | $108.75 | 313200 |
| 2021-12-08 | 106.77 | $109.01 | 111600 |
| 2021-12-07 | 106.53 | $108.27 | 253400 |
| 2021-12-06 | 106.35 | $108.64 | 182418 |
| 2021-12-03 | 106.11 | $106.89 | 166400 |
| 2021-12-02 | 106.02 | $106.57 | 209800 |
| 2021-12-01 | 105.97 | $105.30 | 182600 |
| 2021-11-30 | 106.04 | $104.62 | 265509 |
| 2021-11-29 | 106.19 | $107.69 | 138818 |
| 2021-11-26 | 106.03 | $106.95 | 118100 |
| 2021-11-24 | 105.93 | $108.24 | 185800 |
| 2021-11-23 | 105.69 | $108.88 | 175500 |
| 2021-11-22 | 105.35 | $109.25 | 169500 |
| 2021-11-19 | 104.94 | $108.60 | 215400 |
| 2021-11-18 | 104.56 | $106.38 | 187137 |
| 2021-11-17 | 104.37 | $106.26 | 196456 |
| 2021-11-16 | 104.17 | $106.94 | 353100 |
| 2021-11-15 | 103.87 | $104.60 | 144209 |
| 2021-11-12 | 103.80 | $102.32 | 207000 |
| 2021-11-11 | 103.95 | $102.30 | 181800 |
| 2021-11-10 | 104.13 | $104.07 | 143042 |
| 2021-11-09 | 104.13 | $102.41 | 197100 |
| 2021-11-08 | 104.31 | $102.61 | 397217 |
| 2021-11-05 | 104.49 | $105.10 | 147000 |
| 2021-11-04 | 104.43 | $103.84 | 207905 |
| 2021-11-03 | 104.49 | $105.47 | 168008 |
| 2021-11-02 | 104.39 | $105.86 | 200404 |
| 2021-11-01 | 104.23 | $106.99 | 295000 |
| 2021-10-29 | 103.94 | $104.32 | 371609 |
| 2021-10-28 | 103.90 | $104.22 | 221700 |
| 2021-10-27 | 103.87 | $104.02 | 210700 |
| 2021-10-26 | 103.86 | $103.85 | 161300 |
| 2021-10-25 | 103.86 | $104.43 | 148141 |
| 2021-10-22 | 103.80 | $104.95 | 160700 |
| 2021-10-21 | 103.67 | $103.48 | 169500 |
| 2021-10-20 | 103.69 | $104.72 | 116523 |
| 2021-10-19 | 103.59 | $103.54 | 172000 |
| 2021-10-18 | 103.59 | $103.00 | 290300 |
| 2021-10-15 | 103.65 | $105.24 | 2.3M |
| 2021-10-14 | 103.49 | $103.96 | 436105 |
| 2021-10-13 | 103.44 | $102.43 | 364312 |
| 2021-10-12 | 103.54 | $101.11 | 552700 |
| 2021-10-11 | 103.80 | $98.96 | 1.1M |
| 2021-10-08 | 104.31 | $101.72 | 280000 |
| 2021-10-07 | 104.58 | $103.38 | 306800 |
| 2021-10-06 | 104.71 | $105.71 | 220051 |
| 2021-10-05 | 104.60 | $105.14 | 279400 |
| 2021-10-04 | 104.54 | $105.00 | 380000 |
| 2021-10-01 | 104.50 | $104.27 | 212400 |
| 2021-09-30 | 104.52 | $103.38 | 177928 |
| 2021-09-29 | 104.64 | $105.34 | 208732 |
| 2021-09-28 | 104.57 | $104.39 | 392943 |
| 2021-09-27 | 104.58 | $103.86 | 220614 |
| 2021-09-24 | 104.66 | $103.59 | 178532 |
| 2021-09-23 | 104.77 | $103.69 | 207300 |
| 2021-09-22 | 104.89 | $104.12 | 213200 |
| 2021-09-21 | 104.97 | $102.98 | 197347 |
| 2021-09-20 | 105.18 | $103.60 | 261003 |
| 2021-09-17 | 105.34 | $103.42 | 798870 |
| 2021-09-16 | 105.54 | $102.51 | 205414 |
| 2021-09-15 | 105.86 | $103.60 | 168147 |
| 2021-09-14 | 106.10 | $104.34 | 179331 |
| 2021-09-13 | 106.29 | $104.62 | 178300 |
| 2021-09-10 | 106.46 | $105.17 | 125300 |
| 2021-09-09 | 106.60 | $107.34 | 139700 |
| 2021-09-08 | 106.52 | $108.36 | 204800 |
| 2021-09-07 | 106.33 | $105.92 | 187900 |
| 2021-09-03 | 106.37 | $107.09 | 133048 |
| 2021-09-02 | 106.29 | $107.45 | 122400 |
| 2021-09-01 | 106.17 | $106.58 | 132600 |
| 2021-08-31 | 106.13 | $105.35 | 285700 |
| 2021-08-30 | 106.21 | $105.22 | 145300 |
| 2021-08-27 | 106.32 | $105.63 | 202000 |
| 2021-08-26 | 106.39 | $104.65 | 150448 |
| 2021-08-25 | 106.57 | $105.66 | 252300 |
| 2021-08-24 | 106.67 | $106.23 | 188835 |
| 2021-08-23 | 106.71 | $107.40 | 205600 |
| 2021-08-20 | 106.64 | $109.32 | 141200 |
| 2021-08-19 | 106.36 | $108.65 | 163146 |
| 2021-08-18 | 106.12 | $109.24 | 190200 |
| 2021-08-17 | 105.79 | $108.90 | 153900 |
| 2021-08-16 | 105.46 | $107.91 | 97600 |
| 2021-08-13 | 105.21 | $107.41 | 112400 |
| 2021-08-12 | 104.97 | $106.33 | 205100 |
| 2021-08-11 | 104.83 | $106.34 | 197823 |
| 2021-08-10 | 104.67 | $106.08 | 171200 |
| 2021-08-09 | 104.53 | $106.17 | 202700 |
| 2021-08-06 | 104.35 | $106.67 | 168300 |
| 2021-08-05 | 104.11 | $106.90 | 125000 |
| 2021-08-04 | 103.81 | $106.13 | 173800 |
| 2021-08-03 | 103.57 | $106.90 | 178550 |
| 2021-08-02 | 103.22 | $106.60 | 177000 |
| 2021-07-30 | 102.86 | $105.45 | 195809 |
| 2021-07-29 | 102.59 | $105.50 | 182616 |
| 2021-07-28 | 102.29 | $105.52 | 277015 |
| 2021-07-27 | 101.95 | $105.37 | 132301 |
| 2021-07-26 | 101.58 | $104.41 | 122000 |
| 2021-07-23 | 101.29 | $104.75 | 131000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
150.09
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
88.53
Average
110.60
Maximum
150.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 150.09 | $147.03 | 418514 |
| 2026-07-17 | 150.33 | $148.73 | 574004 |
| 2026-07-16 | 150.37 | $151.11 | 440417 |
| 2026-07-15 | 150.15 | $149.32 | 462500 |
| 2026-07-14 | 150.07 | $151.59 | 480339 |
| 2026-07-13 | 149.73 | $150.97 | 415106 |
| 2026-07-10 | 149.41 | $150.65 | 438700 |
| 2026-07-09 | 149.07 | $148.00 | 401724 |
| 2026-07-08 | 148.95 | $149.19 | 424607 |
| 2026-07-07 | 148.66 | $151.64 | 538500 |
| 2026-07-06 | 148.09 | $151.09 | 857604 |
| 2026-07-02 | 147.52 | $154.55 | 1.6M |
| 2026-07-01 | 146.53 | $150.12 | 536200 |
| 2026-06-30 | 145.89 | $151.30 | 933300 |
| 2026-06-29 | 145.07 | $152.18 | 812344 |
| 2026-06-26 | 144.10 | $152.88 | 1.3M |
| 2026-06-25 | 143.01 | $149.61 | 744100 |
| 2026-06-24 | 142.21 | $147.27 | 508100 |
| 2026-06-23 | 141.60 | $145.21 | 482100 |
| 2026-06-22 | 141.18 | $142.72 | 582400 |
| 2026-06-18 | 140.98 | $142.37 | 1.4M |
| 2026-06-17 | 140.82 | $141.95 | 451200 |
| 2026-06-16 | 140.70 | $143.13 | 427600 |
| 2026-06-15 | 140.45 | $142.94 | 499900 |
| 2026-06-12 | 140.20 | $142.98 | 473000 |
| 2026-06-11 | 139.95 | $141.56 | 462617 |
| 2026-06-10 | 139.84 | $141.65 | 586328 |
| 2026-06-09 | 139.73 | $140.30 | 577047 |
| 2026-06-08 | 139.78 | $138.07 | 810100 |
| 2026-06-05 | 140.06 | $141.34 | 380921 |
| 2026-06-04 | 140.04 | $138.61 | 511500 |
| 2026-06-03 | 140.31 | $136.68 | 669208 |
| 2026-06-02 | 140.80 | $136.44 | 405300 |
| 2026-06-01 | 141.36 | $135.01 | 445500 |
| 2026-05-29 | 142.12 | $140.27 | 676908 |
| 2026-05-28 | 142.41 | $140.59 | 346100 |
| 2026-05-27 | 142.69 | $143.74 | 462735 |
| 2026-05-26 | 142.67 | $142.65 | 426000 |
| 2026-05-22 | 142.78 | $142.00 | 436541 |
| 2026-05-21 | 142.96 | $141.60 | 826900 |
| 2026-05-20 | 143.22 | $141.55 | 904111 |
| 2026-05-19 | 143.49 | $141.95 | 927932 |
| 2026-05-18 | 143.74 | $140.71 | 405124 |
| 2026-05-15 | 144.13 | $139.96 | 439610 |
| 2026-05-14 | 144.63 | $142.49 | 413900 |
| 2026-05-13 | 144.91 | $142.30 | 660500 |
| 2026-05-12 | 145.23 | $143.72 | 523100 |
| 2026-05-11 | 145.43 | $145.41 | 452528 |
| 2026-05-08 | 145.46 | $144.00 | 402400 |
| 2026-05-07 | 145.64 | $143.17 | 511127 |
| 2026-05-06 | 145.92 | $144.08 | 371649 |
| 2026-05-05 | 146.13 | $145.02 | 320619 |
| 2026-05-04 | 146.25 | $146.61 | 480538 |
| 2026-05-01 | 146.21 | $147.09 | 768500 |
| 2026-04-30 | 146.11 | $147.74 | 553413 |
| 2026-04-29 | 145.93 | $144.25 | 552100 |
| 2026-04-28 | 146.08 | $145.62 | 521238 |
| 2026-04-27 | 146.08 | $145.75 | 452505 |
| 2026-04-24 | 146.04 | $146.06 | 439440 |
| 2026-04-23 | 145.94 | $148.82 | 495400 |
| 2026-04-22 | 145.53 | $143.51 | 698040 |
| 2026-04-21 | 145.59 | $144.50 | 457506 |
| 2026-04-20 | 145.53 | $145.70 | 493431 |
| 2026-04-17 | 145.30 | $147.96 | 473128 |
| 2026-04-16 | 144.82 | $148.08 | 557826 |
| 2026-04-15 | 144.29 | $146.51 | 533300 |
| 2026-04-14 | 143.89 | $145.24 | 377400 |
| 2026-04-13 | 143.59 | $144.85 | 351743 |
| 2026-04-10 | 143.32 | $147.53 | 333700 |
| 2026-04-09 | 142.77 | $148.40 | 377120 |
| 2026-04-08 | 142.09 | $146.31 | 445017 |
| 2026-04-07 | 141.59 | $145.01 | 290176 |
| 2026-04-06 | 141.20 | $144.67 | 616531 |
| 2026-04-02 | 140.83 | $144.27 | 431200 |
| 2026-04-01 | 140.49 | $143.81 | 543500 |
| 2026-03-31 | 140.19 | $142.97 | 1.0M |
| 2026-03-30 | 139.98 | $142.12 | 656409 |
| 2026-03-27 | 139.86 | $140.45 | 452420 |
| 2026-03-26 | 139.91 | $139.58 | 453100 |
| 2026-03-25 | 140.07 | $138.56 | 491824 |
| 2026-03-24 | 140.34 | $137.87 | 387100 |
| 2026-03-23 | 140.70 | $136.65 | 313336 |
| 2026-03-20 | 141.21 | $135.48 | 1.4M |
| 2026-03-19 | 141.85 | $139.71 | 301508 |
| 2026-03-18 | 142.08 | $139.83 | 339923 |
| 2026-03-17 | 142.31 | $142.28 | 282106 |
| 2026-03-16 | 142.31 | $142.68 | 252620 |
| 2026-03-13 | 142.29 | $142.39 | 350112 |
| 2026-03-12 | 142.28 | $141.00 | 390600 |
| 2026-03-11 | 142.39 | $140.57 | 317502 |
| 2026-03-10 | 142.52 | $140.58 | 270705 |
| 2026-03-09 | 142.63 | $142.59 | 518900 |
| 2026-03-06 | 142.51 | $142.64 | 438000 |
| 2026-03-05 | 142.36 | $142.07 | 353791 |
| 2026-03-04 | 142.22 | $144.43 | 283708 |
| 2026-03-03 | 141.80 | $143.69 | 429532 |
| 2026-03-02 | 141.40 | $143.24 | 430206 |
| 2026-02-27 | 140.98 | $143.97 | 360347 |
| 2026-02-26 | 140.45 | $143.85 | 461200 |
| 2026-02-25 | 139.87 | $142.40 | 454135 |
| 2026-02-24 | 139.38 | $143.26 | 377100 |
| 2026-02-23 | 138.77 | $143.45 | 476302 |
| 2026-02-20 | 138.08 | $139.89 | 374028 |
| 2026-02-19 | 137.71 | $138.30 | 646700 |
| 2026-02-18 | 137.46 | $141.74 | 537200 |
| 2026-02-17 | 136.84 | $143.12 | 632534 |
| 2026-02-13 | 136.06 | $144.26 | 698320 |
| 2026-02-12 | 135.11 | $141.39 | 733811 |
| 2026-02-11 | 134.39 | $137.70 | 364239 |
| 2026-02-10 | 133.98 | $137.10 | 243500 |
| 2026-02-09 | 133.59 | $135.21 | 610844 |
| 2026-02-06 | 133.34 | $135.33 | 766414 |
| 2026-02-05 | 133.05 | $135.40 | 437448 |
| 2026-02-04 | 132.71 | $134.03 | 412148 |
| 2026-02-03 | 132.47 | $133.99 | 608833 |
| 2026-02-02 | 132.20 | $131.17 | 358500 |
| 2026-01-30 | 132.18 | $132.79 | 1.1M |
| 2026-01-29 | 131.98 | $132.23 | 417408 |
| 2026-01-28 | 131.80 | $132.35 | 419800 |
| 2026-01-27 | 131.60 | $134.16 | 470403 |
| 2026-01-26 | 131.18 | $132.46 | 457800 |
| 2026-01-23 | 130.91 | $132.16 | 488711 |
| 2026-01-22 | 130.64 | $133.70 | 328912 |
| 2026-01-21 | 130.19 | $134.00 | 374400 |
| 2026-01-20 | 129.67 | $133.07 | 642744 |
| 2026-01-16 | 129.21 | $134.61 | 434200 |
| 2026-01-15 | 128.57 | $132.73 | 376907 |
| 2026-01-14 | 128.08 | $132.22 | 709905 |
| 2026-01-13 | 127.60 | $130.06 | 338742 |
| 2026-01-12 | 127.32 | $128.29 | 392143 |
| 2026-01-09 | 127.19 | $128.13 | 363744 |
| 2026-01-08 | 127.06 | $127.42 | 312812 |
| 2026-01-07 | 126.99 | $126.43 | 511651 |
| 2026-01-06 | 127.01 | $129.12 | 599600 |
| 2026-01-05 | 126.76 | $125.89 | 486651 |
| 2026-01-02 | 126.82 | $127.30 | 494930 |
| 2025-12-31 | 126.75 | $126.56 | 394445 |
| 2025-12-30 | 126.75 | $127.44 | 313800 |
| 2025-12-29 | 126.69 | $127.68 | 409630 |
| 2025-12-26 | 126.63 | $126.95 | 306400 |
| 2025-12-24 | 126.65 | $127.71 | 128700 |
| 2025-12-23 | 126.61 | $127.26 | 390800 |
| 2025-12-22 | 126.62 | $126.58 | 489000 |
| 2025-12-19 | 126.70 | $125.82 | 821700 |
| 2025-12-18 | 126.86 | $127.43 | 489020 |
| 2025-12-17 | 126.86 | $126.46 | 364300 |
| 2025-12-16 | 126.95 | $126.09 | 428154 |
| 2025-12-15 | 127.09 | $126.47 | 307400 |
| 2025-12-12 | 127.20 | $125.86 | 325300 |
| 2025-12-11 | 127.39 | $125.87 | 288440 |
| 2025-12-10 | 127.59 | $125.76 | 363200 |
| 2025-12-09 | 127.82 | $125.06 | 417500 |
| 2025-12-08 | 128.14 | $124.73 | 327224 |
| 2025-12-05 | 128.51 | $126.81 | 445420 |
| 2025-12-04 | 128.69 | $126.47 | 538600 |
| 2025-12-03 | 128.90 | $128.10 | 510800 |
| 2025-12-02 | 128.97 | $128.35 | 948300 |
| 2025-12-01 | 129.03 | $130.32 | 726600 |
| 2025-11-28 | 128.89 | $131.78 | 184100 |
| 2025-11-26 | 128.60 | $130.83 | 266400 |
| 2025-11-25 | 128.42 | $129.53 | 407037 |
| 2025-11-24 | 128.39 | $129.05 | 326600 |
| 2025-11-21 | 128.45 | $127.94 | 370100 |
| 2025-11-20 | 128.64 | $126.77 | 323400 |
| 2025-11-19 | 128.98 | $126.23 | 283800 |
| 2025-11-18 | 129.42 | $127.09 | 303701 |
| 2025-11-17 | 129.81 | $127.83 | 267849 |
| 2025-11-14 | 130.18 | $128.29 | 324736 |
| 2025-11-13 | 130.55 | $129.17 | 263730 |
| 2025-11-12 | 130.86 | $130.64 | 354900 |
| 2025-11-11 | 131.06 | $128.72 | 621521 |
| 2025-11-10 | 131.47 | $128.80 | 320600 |
| 2025-11-07 | 131.90 | $129.44 | 403119 |
| 2025-11-06 | 132.29 | $127.98 | 457100 |
| 2025-11-05 | 132.86 | $128.46 | 477532 |
| 2025-11-04 | 133.40 | $129.57 | 386600 |
| 2025-11-03 | 133.87 | $129.62 | 439426 |
| 2025-10-31 | 134.34 | $129.02 | 552149 |
| 2025-10-30 | 134.89 | $131.12 | 448700 |
| 2025-10-29 | 135.24 | $133.80 | 419100 |
| 2025-10-28 | 135.33 | $134.95 | 299100 |
| 2025-10-27 | 135.29 | $136.55 | 422136 |
| 2025-10-24 | 135.07 | $135.08 | 402300 |
| 2025-10-23 | 134.97 | $134.24 | 557445 |
| 2025-10-22 | 134.92 | $135.98 | 512732 |
| 2025-10-21 | 134.66 | $135.77 | 324800 |
| 2025-10-20 | 134.39 | $137.70 | 378020 |
| 2025-10-17 | 133.88 | $135.87 | 273500 |
| 2025-10-16 | 133.49 | $135.85 | 245500 |
| 2025-10-15 | 133.06 | $136.00 | 316916 |
| 2025-10-14 | 132.56 | $135.17 | 363800 |
| 2025-10-13 | 132.09 | $133.96 | 353831 |
| 2025-10-10 | 131.69 | $134.46 | 531800 |
| 2025-10-09 | 131.21 | $134.54 | 480800 |
| 2025-10-08 | 130.67 | $134.79 | 393100 |
| 2025-10-07 | 130.07 | $133.70 | 407900 |
| 2025-10-06 | 129.52 | $133.70 | 417427 |
| 2025-10-03 | 128.93 | $132.39 | 792020 |
| 2025-10-02 | 128.43 | $131.88 | 686600 |
| 2025-10-01 | 127.94 | $131.48 | 486849 |
| 2025-09-30 | 127.46 | $132.15 | 446603 |
| 2025-09-29 | 126.88 | $130.70 | 629024 |
| 2025-09-26 | 126.42 | $129.76 | 401200 |
| 2025-09-25 | 126.02 | $127.62 | 284200 |
| 2025-09-24 | 125.82 | $128.43 | 310423 |
| 2025-09-23 | 125.53 | $127.79 | 364200 |
| 2025-09-22 | 125.30 | $126.22 | 287444 |
| 2025-09-19 | 125.23 | $125.70 | 888500 |
| 2025-09-18 | 125.21 | $125.61 | 263843 |
| 2025-09-17 | 125.20 | $125.28 | 336519 |
| 2025-09-16 | 125.24 | $124.54 | 428800 |
| 2025-09-15 | 125.35 | $125.61 | 248040 |
| 2025-09-12 | 125.35 | $125.36 | 413500 |
| 2025-09-11 | 125.38 | $125.73 | 227200 |
| 2025-09-10 | 125.38 | $125.06 | 232209 |
| 2025-09-09 | 125.44 | $124.52 | 357200 |
| 2025-09-08 | 125.56 | $123.61 | 225420 |
| 2025-09-05 | 125.76 | $125.36 | 231800 |
| 2025-09-04 | 125.80 | $125.17 | 439633 |
| 2025-09-03 | 125.86 | $124.71 | 450629 |
| 2025-09-02 | 125.96 | $124.64 | 366400 |
| 2025-08-29 | 126.08 | $125.10 | 332300 |
| 2025-08-28 | 126.15 | $125.08 | 254849 |
| 2025-08-27 | 126.22 | $126.65 | 311500 |
| 2025-08-26 | 126.13 | $126.67 | 402646 |
| 2025-08-25 | 126.01 | $126.96 | 217700 |
| 2025-08-22 | 125.84 | $128.05 | 291602 |
| 2025-08-21 | 125.53 | $126.40 | 211902 |
| 2025-08-20 | 125.37 | $126.63 | 614845 |
| 2025-08-19 | 125.17 | $127.17 | 314200 |
| 2025-08-18 | 124.90 | $124.55 | 325615 |
| 2025-08-15 | 124.86 | $125.42 | 304500 |
| 2025-08-14 | 124.72 | $125.73 | 258300 |
| 2025-08-13 | 124.51 | $126.90 | 427127 |
| 2025-08-12 | 124.15 | $125.64 | 660451 |
| 2025-08-11 | 123.88 | $124.34 | 259800 |
| 2025-08-08 | 123.70 | $124.58 | 272840 |
| 2025-08-07 | 123.46 | $124.98 | 243509 |
| 2025-08-06 | 123.15 | $124.94 | 328100 |
| 2025-08-05 | 122.81 | $125.34 | 339449 |
| 2025-08-04 | 122.39 | $126.38 | 353400 |
| 2025-08-01 | 121.82 | $124.34 | 461518 |
| 2025-07-31 | 121.40 | $125.33 | 663306 |
| 2025-07-30 | 120.84 | $122.54 | 464268 |
| 2025-07-29 | 120.52 | $122.58 | 416200 |
| 2025-07-28 | 120.15 | $120.67 | 491900 |
| 2025-07-25 | 119.94 | $123.25 | 557700 |
| 2025-07-24 | 119.44 | $122.77 | 479630 |
| 2025-07-23 | 118.94 | $122.72 | 786588 |
| 2025-07-22 | 118.41 | $123.49 | 561338 |
| 2025-07-21 | 117.77 | $121.22 | 520640 |
| 2025-07-18 | 117.31 | $120.18 | 465300 |
| 2025-07-17 | 116.92 | $118.93 | 411900 |
| 2025-07-16 | 116.62 | $118.60 | 762000 |
| 2025-07-15 | 116.32 | $117.90 | 668600 |
| 2025-07-14 | 116.07 | $118.18 | 493240 |
| 2025-07-11 | 115.79 | $117.58 | 284600 |
| 2025-07-10 | 115.54 | $117.90 | 442300 |
| 2025-07-09 | 115.26 | $117.40 | 508600 |
| 2025-07-08 | 115.01 | $115.78 | 408900 |
| 2025-07-07 | 114.92 | $116.35 | 304745 |
| 2025-07-03 | 114.76 | $115.99 | 274008 |
| 2025-07-02 | 114.64 | $115.16 | 490638 |
| 2025-07-01 | 114.60 | $115.63 | 488134 |
| 2025-06-30 | 114.52 | $115.45 | 507402 |
| 2025-06-27 | 114.48 | $114.49 | 555100 |
| 2025-06-26 | 114.55 | $114.45 | 365500 |
| 2025-06-25 | 114.63 | $113.51 | 491514 |
| 2025-06-24 | 114.81 | $115.04 | 409600 |
| 2025-06-23 | 114.85 | $115.69 | 238000 |
| 2025-06-20 | 114.83 | $113.47 | 441971 |
| 2025-06-18 | 115.03 | $113.60 | 399349 |
| 2025-06-17 | 115.24 | $113.27 | 660045 |
| 2025-06-16 | 115.50 | $112.78 | 495036 |
| 2025-06-13 | 115.81 | $113.95 | 403300 |
| 2025-06-12 | 116.02 | $115.69 | 338105 |
| 2025-06-11 | 116.04 | $115.18 | 330800 |
| 2025-06-10 | 116.09 | $115.14 | 706849 |
| 2025-06-09 | 116.12 | $115.68 | 755600 |
| 2025-06-06 | 116.11 | $115.14 | 371030 |
| 2025-06-05 | 116.13 | $114.91 | 432600 |
| 2025-06-04 | 116.19 | $115.42 | 666900 |
| 2025-06-03 | 116.20 | $116.72 | 708020 |
| 2025-06-02 | 116.09 | $117.23 | 611917 |
| 2025-05-30 | 115.93 | $118.95 | 679420 |
| 2025-05-29 | 115.60 | $118.18 | 548900 |
| 2025-05-28 | 115.34 | $115.56 | 908528 |
| 2025-05-27 | 115.33 | $117.56 | 694200 |
| 2025-05-23 | 115.14 | $115.57 | 432600 |
| 2025-05-22 | 115.14 | $115.13 | 398984 |
| 2025-05-21 | 115.19 | $116.02 | 404130 |
| 2025-05-20 | 115.16 | $117.29 | 491923 |
| 2025-05-19 | 115.02 | $117.31 | 462000 |
| 2025-05-16 | 114.86 | $115.51 | 508207 |
| 2025-05-15 | 114.90 | $114.30 | 650601 |
| 2025-05-14 | 115.07 | $111.01 | 726339 |
| 2025-05-13 | 115.59 | $111.01 | 521100 |
| 2025-05-12 | 116.15 | $112.20 | 1.2M |
| 2025-05-09 | 116.62 | $114.97 | 2.4M |
| 2025-05-08 | 116.83 | $113.68 | 408718 |
| 2025-05-07 | 117.17 | $116.33 | 512423 |
| 2025-05-06 | 117.24 | $116.67 | 267800 |
| 2025-05-05 | 117.26 | $116.50 | 248600 |
| 2025-05-02 | 117.29 | $117.54 | 305815 |
| 2025-05-01 | 117.23 | $116.30 | 453300 |
| 2025-04-30 | 117.30 | $118.09 | 518600 |
| 2025-04-29 | 117.20 | $117.56 | 418700 |
| 2025-04-28 | 117.14 | $117.65 | 270211 |
| 2025-04-25 | 117.06 | $116.46 | 271400 |
| 2025-04-24 | 117.08 | $117.46 | 308404 |
| 2025-04-23 | 116.99 | $116.28 | 425305 |
| 2025-04-22 | 116.99 | $118.02 | 332849 |
| 2025-04-21 | 116.81 | $116.28 | 279933 |
| 2025-04-17 | 116.79 | $119.29 | 272311 |
| 2025-04-16 | 116.46 | $117.98 | 329000 |
| 2025-04-15 | 116.25 | $119.51 | 374548 |
| 2025-04-14 | 115.88 | $119.28 | 442008 |
| 2025-04-11 | 115.51 | $117.38 | 314435 |
| 2025-04-10 | 115.32 | $115.29 | 300320 |
| 2025-04-09 | 115.33 | $114.74 | 582000 |
| 2025-04-08 | 115.39 | $112.69 | 500800 |
| 2025-04-07 | 115.66 | $113.75 | 686300 |
| 2025-04-04 | 115.83 | $114.40 | 536122 |
| 2025-04-03 | 115.94 | $119.72 | 506622 |
| 2025-04-02 | 115.50 | $119.08 | 304200 |
| 2025-04-01 | 115.10 | $117.39 | 420010 |
| 2025-03-31 | 114.85 | $116.22 | 393963 |
| 2025-03-28 | 114.72 | $114.94 | 386836 |
| 2025-03-27 | 114.73 | $114.50 | 245800 |
| 2025-03-26 | 114.79 | $113.52 | 327700 |
| 2025-03-25 | 114.94 | $112.09 | 278700 |
| 2025-03-24 | 115.26 | $114.13 | 296325 |
| 2025-03-21 | 115.37 | $114.24 | 587376 |
| 2025-03-20 | 115.48 | $116.22 | 189327 |
| 2025-03-19 | 115.38 | $116.76 | 266514 |
| 2025-03-18 | 115.21 | $115.89 | 191400 |
| 2025-03-17 | 115.09 | $115.94 | 159900 |
| 2025-03-14 | 114.94 | $115.96 | 261600 |
| 2025-03-13 | 114.77 | $115.06 | 276000 |
| 2025-03-12 | 114.67 | $114.69 | 259300 |
| 2025-03-11 | 114.58 | $115.70 | 479328 |
| 2025-03-10 | 114.38 | $114.97 | 331800 |
| 2025-03-07 | 114.22 | $113.19 | 424500 |
| 2025-03-06 | 114.22 | $112.43 | 231825 |
| 2025-03-05 | 114.29 | $113.63 | 344123 |
| 2025-03-04 | 114.23 | $115.05 | 466718 |
| 2025-03-03 | 114.01 | $119.04 | 347528 |
| 2025-02-28 | 113.37 | $117.91 | 508505 |
| 2025-02-27 | 112.80 | $115.03 | 346508 |
| 2025-02-26 | 112.48 | $115.37 | 421158 |
| 2025-02-25 | 112.08 | $115.77 | 327900 |
| 2025-02-24 | 111.62 | $114.32 | 320658 |
| 2025-02-21 | 111.28 | $114.20 | 419085 |
| 2025-02-20 | 110.91 | $112.72 | 530900 |
| 2025-02-19 | 110.67 | $112.05 | 356405 |
| 2025-02-18 | 110.48 | $110.60 | 298100 |
| 2025-02-14 | 110.44 | $109.78 | 219200 |
| 2025-02-13 | 110.47 | $111.52 | 192131 |
| 2025-02-12 | 110.32 | $111.47 | 169141 |
| 2025-02-11 | 110.15 | $111.38 | 360915 |
| 2025-02-10 | 109.96 | $110.33 | 191445 |
| 2025-02-07 | 109.85 | $110.61 | 178927 |
| 2025-02-06 | 109.72 | $111.24 | 274500 |
| 2025-02-05 | 109.52 | $110.74 | 246000 |
| 2025-02-04 | 109.35 | $110.73 | 295300 |
| 2025-02-03 | 109.17 | $110.72 | 224404 |
| 2025-01-31 | 108.98 | $109.94 | 328502 |
| 2025-01-30 | 108.86 | $109.93 | 213000 |
| 2025-01-29 | 108.75 | $108.40 | 333200 |
| 2025-01-28 | 108.78 | $108.65 | 298100 |
| 2025-01-27 | 108.80 | $109.39 | 429000 |
| 2025-01-24 | 108.75 | $109.05 | 256600 |
| 2025-01-23 | 108.74 | $108.48 | 283100 |
| 2025-01-22 | 108.78 | $107.70 | 224622 |
| 2025-01-21 | 108.91 | $111.74 | 249028 |
| 2025-01-17 | 108.63 | $110.32 | 229149 |
| 2025-01-16 | 108.50 | $110.18 | 275200 |
| 2025-01-15 | 108.40 | $107.45 | 304647 |
| 2025-01-14 | 108.59 | $106.98 | 401103 |
| 2025-01-13 | 108.85 | $105.58 | 288826 |
| 2025-01-10 | 109.28 | $106.51 | 452213 |
| 2025-01-08 | 109.65 | $110.43 | 257732 |
| 2025-01-07 | 109.66 | $109.25 | 348800 |
| 2025-01-06 | 109.81 | $107.52 | 293900 |
| 2025-01-03 | 110.17 | $108.94 | 236300 |
| 2025-01-02 | 110.43 | $108.49 | 279900 |
| 2024-12-31 | 110.76 | $109.28 | 197904 |
| 2024-12-30 | 111.06 | $109.49 | 178441 |
| 2024-12-27 | 111.38 | $109.72 | 246100 |
| 2024-12-26 | 111.73 | $110.09 | 156200 |
| 2024-12-24 | 112.07 | $110.45 | 80548 |
| 2024-12-23 | 112.42 | $110.12 | 275195 |
| 2024-12-20 | 112.84 | $108.78 | 858100 |
| 2024-12-19 | 113.44 | $109.00 | 272543 |
| 2024-12-18 | 114.06 | $108.79 | 310902 |
| 2024-12-17 | 114.75 | $112.12 | 408036 |
| 2024-12-16 | 115.14 | $113.41 | 374300 |
| 2024-12-13 | 115.44 | $113.06 | 320510 |
| 2024-12-12 | 115.78 | $113.16 | 381500 |
| 2024-12-11 | 116.13 | $112.97 | 409800 |
| 2024-12-10 | 116.53 | $112.89 | 252703 |
| 2024-12-09 | 116.96 | $113.58 | 314300 |
| 2024-12-06 | 117.32 | $115.12 | 195144 |
| 2024-12-05 | 117.51 | $115.99 | 215700 |
| 2024-12-04 | 117.60 | $116.18 | 187400 |
| 2024-12-03 | 117.64 | $116.49 | 252717 |
| 2024-12-02 | 117.61 | $116.88 | 341200 |
| 2024-11-29 | 117.48 | $118.47 | 130200 |
| 2024-11-27 | 117.13 | $118.74 | 439800 |
| 2024-11-26 | 116.68 | $117.89 | 350200 |
| 2024-11-25 | 116.24 | $118.96 | 467100 |
| 2024-11-22 | 115.62 | $118.91 | 415200 |
| 2024-11-21 | 114.93 | $118.80 | 281747 |
| 2024-11-20 | 114.18 | $117.96 | 260917 |
| 2024-11-19 | 113.45 | $117.77 | 426315 |
| 2024-11-18 | 112.68 | $118.56 | 223700 |
| 2024-11-15 | 111.76 | $117.19 | 322507 |
| 2024-11-14 | 110.91 | $116.74 | 311629 |
| 2024-11-13 | 110.04 | $117.33 | 429934 |
| 2024-11-12 | 109.06 | $118.37 | 528900 |
| 2024-11-11 | 107.90 | $117.01 | 582631 |
| 2024-11-08 | 106.81 | $113.83 | 629400 |
| 2024-11-07 | 105.96 | $111.22 | 427213 |
| 2024-11-06 | 105.30 | $111.44 | 509100 |
| 2024-11-05 | 104.58 | $109.52 | 676300 |
| 2024-11-04 | 103.99 | $106.94 | 753500 |
| 2024-11-01 | 103.62 | $105.85 | 1.2M |
| 2024-10-31 | 103.34 | $103.48 | 522147 |
| 2024-10-30 | 103.27 | $102.16 | 268005 |
| 2024-10-29 | 103.33 | $101.94 | 201800 |
| 2024-10-28 | 103.42 | $103.82 | 225400 |
| 2024-10-25 | 103.33 | $103.65 | 168800 |
| 2024-10-24 | 103.25 | $104.78 | 222641 |
| 2024-10-23 | 103.05 | $104.98 | 269900 |
| 2024-10-22 | 102.82 | $103.82 | 245900 |
| 2024-10-21 | 102.70 | $103.83 | 258741 |
| 2024-10-18 | 102.57 | $104.77 | 190831 |
| 2024-10-17 | 102.34 | $103.83 | 227300 |
| 2024-10-16 | 102.19 | $104.47 | 205900 |
| 2024-10-15 | 101.98 | $103.67 | 294841 |
| 2024-10-14 | 101.85 | $102.60 | 159800 |
| 2024-10-11 | 101.82 | $101.09 | 153600 |
| 2024-10-10 | 101.95 | $100.11 | 178700 |
| 2024-10-09 | 102.19 | $100.74 | 195432 |
| 2024-10-08 | 102.37 | $101.05 | 275900 |
| 2024-10-07 | 102.55 | $101.02 | 232800 |
| 2024-10-04 | 102.74 | $101.57 | 189115 |
| 2024-10-03 | 102.88 | $101.75 | 151600 |
| 2024-10-02 | 103.02 | $102.50 | 147700 |
| 2024-10-01 | 103.10 | $103.39 | 236539 |
| 2024-09-30 | 103.09 | $103.09 | 178600 |
| 2024-09-27 | 103.11 | $103.22 | 178516 |
| 2024-09-26 | 103.10 | $102.39 | 228432 |
| 2024-09-25 | 103.17 | $102.65 | 237325 |
| 2024-09-24 | 103.21 | $102.67 | 270700 |
| 2024-09-23 | 103.23 | $103.21 | 312913 |
| 2024-09-20 | 103.21 | $102.22 | 964500 |
| 2024-09-19 | 103.27 | $102.44 | 406800 |
| 2024-09-18 | 103.32 | $103.43 | 472100 |
| 2024-09-17 | 103.27 | $103.49 | 315932 |
| 2024-09-16 | 103.21 | $104.49 | 325423 |
| 2024-09-13 | 103.04 | $103.51 | 363931 |
| 2024-09-12 | 102.96 | $103.00 | 220800 |
| 2024-09-11 | 102.92 | $103.28 | 192146 |
| 2024-09-10 | 102.85 | $104.12 | 176349 |
| 2024-09-09 | 102.69 | $103.63 | 196312 |
| 2024-09-06 | 102.57 | $103.30 | 241600 |
| 2024-09-05 | 102.46 | $104.48 | 198900 |
| 2024-09-04 | 102.23 | $104.62 | 297800 |
| 2024-09-03 | 101.97 | $102.82 | 238501 |
| 2024-08-30 | 101.87 | $101.91 | 277009 |
| 2024-08-29 | 101.86 | $101.61 | 257100 |
| 2024-08-28 | 101.89 | $101.73 | 296000 |
| 2024-08-27 | 101.89 | $100.37 | 341904 |
| 2024-08-26 | 102.01 | $101.64 | 402937 |
| 2024-08-23 | 101.99 | $102.00 | 344551 |
| 2024-08-22 | 101.91 | $102.22 | 147742 |
| 2024-08-21 | 101.79 | $102.93 | 178300 |
| 2024-08-20 | 101.57 | $102.58 | 171115 |
| 2024-08-19 | 101.35 | $102.86 | 137721 |
| 2024-08-16 | 101.06 | $102.03 | 245000 |
| 2024-08-15 | 100.82 | $102.12 | 320043 |
| 2024-08-14 | 100.53 | $102.31 | 224649 |
| 2024-08-13 | 100.19 | $101.95 | 396000 |
| 2024-08-12 | 99.85 | $101.13 | 177009 |
| 2024-08-09 | 99.56 | $101.65 | 341600 |
| 2024-08-08 | 99.18 | $101.39 | 515246 |
| 2024-08-07 | 98.79 | $100.89 | 341500 |
| 2024-08-06 | 98.42 | $101.22 | 386942 |
| 2024-08-05 | 97.97 | $100.69 | 439402 |
| 2024-08-02 | 97.53 | $104.13 | 614222 |
| 2024-08-01 | 96.71 | $102.31 | 584759 |
| 2024-07-31 | 96.01 | $97.75 | 356200 |
| 2024-07-30 | 95.72 | $98.58 | 261021 |
| 2024-07-29 | 95.32 | $97.63 | 218300 |
| 2024-07-26 | 94.99 | $97.50 | 251935 |
| 2024-07-25 | 94.65 | $97.25 | 631200 |
| 2024-07-24 | 94.31 | $96.44 | 292732 |
| 2024-07-23 | 94.02 | $94.86 | 398235 |
| 2024-07-22 | 93.88 | $95.40 | 437500 |
| 2024-07-19 | 93.66 | $94.34 | 404600 |
| 2024-07-18 | 93.53 | $94.70 | 199800 |
| 2024-07-17 | 93.36 | $95.27 | 407100 |
| 2024-07-16 | 93.10 | $94.76 | 421230 |
| 2024-07-15 | 92.88 | $93.47 | 239239 |
| 2024-07-12 | 92.78 | $94.83 | 282925 |
| 2024-07-11 | 92.53 | $94.95 | 147341 |
| 2024-07-10 | 92.26 | $93.15 | 139129 |
| 2024-07-09 | 92.15 | $92.32 | 136700 |
| 2024-07-08 | 92.13 | $92.02 | 204822 |
| 2024-07-05 | 92.13 | $92.23 | 393513 |
| 2024-07-03 | 92.12 | $92.31 | 104835 |
| 2024-07-02 | 92.11 | $92.25 | 156841 |
| 2024-07-01 | 92.12 | $92.22 | 174000 |
| 2024-06-28 | 92.16 | $93.15 | 410400 |
| 2024-06-27 | 92.10 | $92.68 | 228800 |
| 2024-06-26 | 92.08 | $92.08 | 272605 |
| 2024-06-25 | 92.13 | $91.41 | 305721 |
| 2024-06-24 | 92.27 | $92.45 | 298035 |
| 2024-06-21 | 92.31 | $92.44 | 717608 |
| 2024-06-20 | 92.38 | $91.42 | 182300 |
| 2024-06-18 | 92.58 | $91.08 | 231219 |
| 2024-06-17 | 92.84 | $91.16 | 233547 |
| 2024-06-14 | 93.13 | $91.35 | 392828 |
| 2024-06-13 | 93.44 | $91.70 | 237332 |
| 2024-06-12 | 93.74 | $92.02 | 442231 |
| 2024-06-11 | 94.04 | $92.73 | 1.4M |
| 2024-06-10 | 94.30 | $91.98 | 373044 |
| 2024-06-07 | 94.66 | $91.73 | 186045 |
| 2024-06-06 | 95.07 | $92.79 | 433839 |
| 2024-06-05 | 95.40 | $93.41 | 186404 |
| 2024-06-04 | 95.69 | $95.01 | 188500 |
| 2024-06-03 | 95.83 | $94.70 | 432800 |
| 2024-05-31 | 96.00 | $95.47 | 359119 |
| 2024-05-30 | 96.10 | $93.09 | 266800 |
| 2024-05-29 | 96.45 | $92.49 | 199900 |
| 2024-05-28 | 96.86 | $93.67 | 499308 |
| 2024-05-24 | 97.16 | $95.61 | 326800 |
| 2024-05-23 | 97.27 | $94.93 | 418942 |
| 2024-05-22 | 97.45 | $97.12 | 217600 |
| 2024-05-21 | 97.41 | $97.47 | 188500 |
| 2024-05-20 | 97.31 | $98.26 | 261100 |
| 2024-05-17 | 97.13 | $98.47 | 308800 |
| 2024-05-16 | 96.90 | $98.96 | 242828 |
| 2024-05-15 | 96.59 | $98.10 | 537927 |
| 2024-05-14 | 96.33 | $97.68 | 975613 |
| 2024-05-13 | 96.06 | $98.12 | 219328 |
| 2024-05-10 | 95.72 | $97.81 | 412700 |
| 2024-05-09 | 95.37 | $97.74 | 381828 |
| 2024-05-08 | 95.00 | $96.82 | 539000 |
| 2024-05-07 | 94.69 | $96.74 | 379412 |
| 2024-05-06 | 94.37 | $96.13 | 260100 |
| 2024-05-03 | 94.09 | $96.20 | 480824 |
| 2024-05-02 | 93.79 | $95.35 | 398900 |
| 2024-05-01 | 93.55 | $95.97 | 273100 |
| 2024-04-30 | 93.23 | $94.78 | 204900 |
| 2024-04-29 | 93.01 | $94.89 | 401327 |
| 2024-04-26 | 92.77 | $94.60 | 434500 |
| 2024-04-25 | 92.55 | $94.67 | 436100 |
| 2024-04-24 | 92.31 | $94.32 | 296100 |
| 2024-04-23 | 92.08 | $94.11 | 208100 |
| 2024-04-22 | 91.86 | $94.34 | 178900 |
| 2024-04-19 | 91.60 | $93.90 | 249400 |
| 2024-04-18 | 91.35 | $92.28 | 280437 |
| 2024-04-17 | 91.26 | $90.37 | 240600 |
| 2024-04-16 | 91.34 | $89.15 | 258400 |
| 2024-04-15 | 91.56 | $90.24 | 561433 |
| 2024-04-12 | 91.67 | $90.22 | 318900 |
| 2024-04-11 | 91.78 | $91.66 | 565138 |
| 2024-04-10 | 91.74 | $91.06 | 257344 |
| 2024-04-09 | 91.77 | $93.67 | 510744 |
| 2024-04-08 | 91.54 | $93.19 | 442833 |
| 2024-04-05 | 91.33 | $91.27 | 291700 |
| 2024-04-04 | 91.29 | $91.98 | 339000 |
| 2024-04-03 | 91.17 | $91.44 | 561622 |
| 2024-04-02 | 91.09 | $92.38 | 273000 |
| 2024-04-01 | 90.89 | $92.09 | 473125 |
| 2024-03-28 | 90.70 | $92.89 | 258400 |
| 2024-03-27 | 90.41 | $92.44 | 684138 |
| 2024-03-26 | 90.14 | $90.48 | 320813 |
| 2024-03-25 | 90.06 | $90.71 | 381234 |
| 2024-03-22 | 89.94 | $89.92 | 298018 |
| 2024-03-21 | 89.89 | $89.84 | 209700 |
| 2024-03-20 | 89.86 | $90.37 | 457423 |
| 2024-03-19 | 89.77 | $90.50 | 496632 |
| 2024-03-18 | 89.66 | $91.00 | 588300 |
| 2024-03-15 | 89.50 | $90.80 | 978100 |
| 2024-03-14 | 89.34 | $89.92 | 500033 |
| 2024-03-13 | 89.26 | $90.57 | 641900 |
| 2024-03-12 | 89.09 | $91.26 | 688535 |
| 2024-03-11 | 88.86 | $91.17 | 351200 |
| 2024-03-08 | 88.62 | $89.35 | 268623 |
| 2024-03-07 | 88.55 | $88.95 | 472000 |
| 2024-03-06 | 88.53 | $88.30 | 655020 |
| 2024-03-05 | 88.57 | $87.41 | 382100 |
| 2024-03-04 | 88.71 | $88.58 | 406431 |
| 2024-03-01 | 88.75 | $87.05 | 606400 |
| 2024-02-29 | 88.98 | $88.11 | 453411 |
| 2024-02-28 | 89.12 | $88.46 | 257500 |
| 2024-02-27 | 89.26 | $89.31 | 244629 |
| 2024-02-26 | 89.34 | $88.56 | 552900 |
| 2024-02-23 | 89.51 | $89.75 | 328700 |
| 2024-02-22 | 89.58 | $89.40 | 466829 |
| 2024-02-21 | 89.70 | $90.73 | 418700 |
| 2024-02-20 | 89.70 | $88.99 | 577402 |
| 2024-02-16 | 89.88 | $88.67 | 344529 |
| 2024-02-15 | 90.12 | $88.93 | 506500 |
| 2024-02-14 | 90.34 | $87.06 | 548800 |
| 2024-02-13 | 90.78 | $86.94 | 400344 |
| 2024-02-12 | 91.26 | $89.66 | 262800 |
| 2024-02-09 | 91.51 | $89.56 | 266641 |
| 2024-02-08 | 91.79 | $88.40 | 434631 |
| 2024-02-07 | 92.23 | $89.52 | 212827 |
| 2024-02-06 | 92.60 | $89.86 | 272700 |
| 2024-02-05 | 92.98 | $89.76 | 166453 |
| 2024-02-02 | 93.42 | $92.17 | 150400 |
| 2024-02-01 | 93.65 | $94.45 | 219500 |
| 2024-01-31 | 93.69 | $92.58 | 263135 |
| 2024-01-30 | 93.94 | $93.51 | 243500 |
| 2024-01-29 | 94.12 | $94.44 | 341445 |
| 2024-01-26 | 94.23 | $92.57 | 265402 |
| 2024-01-25 | 94.55 | $92.83 | 433827 |
| 2024-01-24 | 94.86 | $91.77 | 491207 |
| 2024-01-23 | 95.30 | $93.20 | 517600 |
| 2024-01-22 | 95.63 | $93.06 | 686500 |
| 2024-01-19 | 95.98 | $92.50 | 246325 |
| 2024-01-18 | 96.42 | $92.13 | 219600 |
| 2024-01-17 | 96.92 | $93.50 | 253500 |
| 2024-01-16 | 97.31 | $94.16 | 211502 |
| 2024-01-12 | 97.65 | $95.74 | 247600 |
| 2024-01-11 | 97.88 | $94.86 | 343200 |
| 2024-01-10 | 98.20 | $97.27 | 236837 |
| 2024-01-09 | 98.31 | $98.15 | 293900 |
| 2024-01-08 | 98.34 | $98.42 | 313721 |
| 2024-01-05 | 98.35 | $98.92 | 358246 |
| 2024-01-04 | 98.32 | $98.42 | 240000 |
| 2024-01-03 | 98.34 | $98.98 | 320744 |
| 2024-01-02 | 98.31 | $99.19 | 312900 |
| 2023-12-29 | 98.25 | $98.32 | 192500 |
| 2023-12-28 | 98.26 | $98.39 | 225133 |
| 2023-12-27 | 98.26 | $97.52 | 202242 |
| 2023-12-26 | 98.33 | $98.00 | 202034 |
| 2023-12-22 | 98.36 | $97.52 | 206200 |
| 2023-12-21 | 98.43 | $96.94 | 184700 |
| 2023-12-20 | 98.56 | $96.75 | 270600 |
| 2023-12-19 | 98.70 | $98.58 | 250648 |
| 2023-12-18 | 98.66 | $98.04 | 339200 |
| 2023-12-15 | 98.67 | $97.34 | 659620 |
| 2023-12-14 | 98.76 | $98.97 | 681526 |
| 2023-12-13 | 98.69 | $101.53 | 251302 |
| 2023-12-12 | 98.35 | $98.23 | 221000 |
| 2023-12-11 | 98.31 | $99.37 | 269200 |
| 2023-12-08 | 98.14 | $99.66 | 371300 |
| 2023-12-07 | 97.92 | $100.41 | 276404 |
| 2023-12-06 | 97.60 | $100.44 | 270436 |
| 2023-12-05 | 97.26 | $98.39 | 279500 |
| 2023-12-04 | 97.11 | $98.54 | 280600 |
| 2023-12-01 | 96.96 | $98.48 | 278048 |
| 2023-11-30 | 96.82 | $96.50 | 254500 |
| 2023-11-29 | 96.87 | $95.57 | 236338 |
| 2023-11-28 | 97.01 | $96.75 | 228934 |
| 2023-11-27 | 97.01 | $97.38 | 376600 |
| 2023-11-24 | 96.95 | $97.26 | 110100 |
| 2023-11-22 | 96.89 | $97.01 | 183437 |
| 2023-11-21 | 96.84 | $97.03 | 153241 |
| 2023-11-20 | 96.79 | $96.91 | 213411 |
| 2023-11-17 | 96.73 | $97.47 | 269300 |
| 2023-11-16 | 96.60 | $98.90 | 303200 |
| 2023-11-15 | 96.32 | $98.09 | 272531 |
| 2023-11-14 | 96.11 | $98.00 | 310700 |
| 2023-11-13 | 95.91 | $94.43 | 445608 |
| 2023-11-10 | 96.05 | $94.22 | 449500 |
| 2023-11-09 | 96.22 | $94.64 | 556100 |
| 2023-11-08 | 96.36 | $95.02 | 1.7M |
| 2023-11-07 | 96.48 | $96.68 | 168200 |
| 2023-11-06 | 96.45 | $98.21 | 220844 |
| 2023-11-03 | 96.26 | $100.74 | 273900 |
| 2023-11-02 | 95.80 | $99.40 | 359100 |
| 2023-11-01 | 95.45 | $96.54 | 241800 |
| 2023-10-31 | 95.35 | $94.71 | 362000 |
| 2023-10-30 | 95.42 | $94.30 | 297420 |
| 2023-10-27 | 95.50 | $93.99 | 505834 |
| 2023-10-26 | 95.61 | $96.16 | 282000 |
| 2023-10-25 | 95.50 | $95.54 | 209500 |
| 2023-10-24 | 95.44 | $95.05 | 247500 |
| 2023-10-23 | 95.44 | $93.48 | 262821 |
| 2023-10-20 | 95.60 | $94.99 | 239807 |
| 2023-10-19 | 95.63 | $95.36 | 242300 |
| 2023-10-18 | 95.63 | $96.20 | 256100 |
| 2023-10-17 | 95.55 | $96.49 | 568800 |
| 2023-10-16 | 95.46 | $96.45 | 355213 |
| 2023-10-13 | 95.37 | $96.85 | 214248 |
| 2023-10-12 | 95.26 | $96.72 | 204943 |
| 2023-10-11 | 95.17 | $98.14 | 281400 |
| 2023-10-10 | 94.93 | $96.86 | 281000 |
| 2023-10-09 | 94.82 | $96.28 | 344400 |
| 2023-10-06 | 94.75 | $95.42 | 356624 |
| 2023-10-05 | 94.77 | $94.40 | 374600 |
| 2023-10-04 | 94.89 | $93.37 | 483947 |
| 2023-10-03 | 95.11 | $91.58 | 644323 |
| 2023-10-02 | 95.51 | $89.52 | 572926 |
| 2023-09-29 | 96.15 | $93.65 | 392421 |
| 2023-09-28 | 96.40 | $94.06 | 489643 |
| 2023-09-27 | 96.62 | $94.44 | 377900 |
| 2023-09-26 | 96.82 | $95.53 | 398510 |
| 2023-09-25 | 96.91 | $97.59 | 325900 |
| 2023-09-22 | 96.80 | $96.91 | 492200 |
| 2023-09-21 | 96.75 | $96.39 | 247765 |
| 2023-09-20 | 96.73 | $97.62 | 261300 |
| 2023-09-19 | 96.58 | $97.67 | 327724 |
| 2023-09-18 | 96.41 | $98.48 | 314426 |
| 2023-09-15 | 96.14 | $98.56 | 887374 |
| 2023-09-14 | 95.84 | $98.62 | 254100 |
| 2023-09-13 | 95.51 | $96.80 | 225011 |
| 2023-09-12 | 95.35 | $95.84 | 202700 |
| 2023-09-11 | 95.29 | $95.67 | 222208 |
| 2023-09-08 | 95.25 | $95.28 | 209100 |
| 2023-09-07 | 95.26 | $94.87 | 294525 |
| 2023-09-06 | 95.32 | $95.00 | 384933 |
| 2023-09-05 | 95.38 | $94.34 | 406400 |
| 2023-09-01 | 95.53 | $96.22 | 326000 |
| 2023-08-31 | 95.52 | $95.84 | 302900 |
| 2023-08-30 | 95.56 | $96.47 | 244400 |
| 2023-08-29 | 95.56 | $96.36 | 236100 |
| 2023-08-28 | 95.61 | $95.97 | 235800 |
| 2023-08-25 | 95.72 | $95.76 | 278731 |
| 2023-08-24 | 95.88 | $94.96 | 380220 |
| 2023-08-23 | 96.15 | $94.25 | 361500 |
| 2023-08-22 | 96.54 | $93.99 | 155900 |
| 2023-08-21 | 97.01 | $93.17 | 165220 |
| 2023-08-18 | 97.61 | $94.43 | 318034 |
| 2023-08-17 | 98.15 | $94.25 | 184946 |
| 2023-08-16 | 98.76 | $95.12 | 118000 |
| 2023-08-15 | 99.32 | $94.72 | 182944 |
| 2023-08-14 | 99.95 | $96.43 | 210919 |
| 2023-08-11 | 100.46 | $97.79 | 153500 |
| 2023-08-10 | 100.85 | $97.22 | 137900 |
| 2023-08-09 | 101.34 | $97.75 | 383051 |
| 2023-08-08 | 101.81 | $98.75 | 177113 |
| 2023-08-07 | 102.20 | $98.97 | 165400 |
| 2023-08-04 | 102.58 | $98.61 | 201500 |
| 2023-08-03 | 103.03 | $100.53 | 239913 |
| 2023-08-02 | 103.31 | $101.88 | 159300 |
| 2023-08-01 | 103.46 | $101.47 | 157300 |
| 2023-07-31 | 103.67 | $102.82 | 345400 |
| 2023-07-28 | 103.75 | $102.46 | 489000 |
| 2023-07-27 | 103.86 | $101.49 | 360300 |
| 2023-07-26 | 104.06 | $104.86 | 177915 |
| 2023-07-25 | 103.94 | $105.06 | 169100 |
| 2023-07-24 | 103.80 | $105.82 | 155600 |
| 2023-07-21 | 103.57 | $106.01 | 182548 |
| 2023-07-20 | 103.30 | $104.89 | 156435 |
| 2023-07-19 | 103.14 | $102.62 | 302700 |
| 2023-07-18 | 103.20 | $101.79 | 207920 |
| 2023-07-17 | 103.36 | $103.02 | 204513 |
| 2023-07-14 | 103.41 | $103.55 | 276700 |
| 2023-07-13 | 103.42 | $104.04 | 261813 |
| 2023-07-12 | 103.38 | $104.20 | 279409 |
| 2023-07-11 | 103.33 | $102.79 | 276147 |
| 2023-07-10 | 103.43 | $102.78 | 190900 |
| 2023-07-07 | 103.55 | $103.51 | 323440 |
| 2023-07-06 | 103.60 | $103.75 | 191200 |
| 2023-07-05 | 103.64 | $104.09 | 256412 |
| 2023-07-03 | 103.64 | $103.06 | 138300 |
| 2023-06-30 | 103.75 | $102.60 | 237199 |
| 2023-06-29 | 103.91 | $102.44 | 190600 |
| 2023-06-28 | 104.09 | $102.19 | 160300 |
| 2023-06-27 | 104.30 | $103.84 | 190400 |
| 2023-06-26 | 104.34 | $103.98 | 173901 |
| 2023-06-23 | 104.38 | $102.32 | 393209 |
| 2023-06-22 | 104.58 | $102.92 | 166124 |
| 2023-06-21 | 104.74 | $104.47 | 157719 |
| 2023-06-20 | 104.76 | $104.02 | 225500 |
| 2023-06-16 | 104.84 | $105.76 | 460100 |
| 2023-06-15 | 104.75 | $105.43 | 252000 |
| 2023-06-14 | 104.70 | $104.21 | 154911 |
| 2023-06-13 | 104.79 | $104.50 | 157523 |
| 2023-06-12 | 104.86 | $105.01 | 128248 |
| 2023-06-09 | 104.90 | $105.67 | 169105 |
| 2023-06-08 | 104.90 | $105.72 | 129811 |
| 2023-06-07 | 104.92 | $106.08 | 254400 |
| 2023-06-06 | 104.91 | $103.74 | 369604 |
| 2023-06-05 | 105.16 | $104.24 | 285649 |
| 2023-06-02 | 105.39 | $105.15 | 239500 |
| 2023-06-01 | 105.57 | $103.63 | 232427 |
| 2023-05-31 | 105.92 | $104.07 | 190416 |
| 2023-05-30 | 106.26 | $102.60 | 149122 |
| 2023-05-26 | 106.79 | $103.36 | 117108 |
| 2023-05-25 | 107.28 | $103.58 | 101600 |
| 2023-05-24 | 107.79 | $104.92 | 165600 |
| 2023-05-23 | 108.19 | $106.08 | 143213 |
| 2023-05-22 | 108.52 | $106.35 | 121800 |
| 2023-05-19 | 108.86 | $106.16 | 191611 |
| 2023-05-18 | 109.23 | $105.99 | 283009 |
| 2023-05-17 | 109.65 | $107.32 | 170010 |
| 2023-05-16 | 109.96 | $107.74 | 215800 |
| 2023-05-15 | 110.25 | $108.01 | 125412 |
| 2023-05-12 | 110.52 | $109.19 | 112227 |
| 2023-05-11 | 110.69 | $109.07 | 98000 |
| 2023-05-10 | 110.88 | $110.35 | 143746 |
| 2023-05-09 | 110.96 | $109.14 | 205900 |
| 2023-05-08 | 111.16 | $109.75 | 124709 |
| 2023-05-05 | 111.31 | $110.97 | 256900 |
| 2023-05-04 | 111.35 | $111.53 | 268700 |
| 2023-05-03 | 111.33 | $110.82 | 219400 |
| 2023-05-02 | 111.35 | $110.24 | 167100 |
| 2023-05-01 | 111.42 | $111.67 | 160400 |
| 2023-04-28 | 111.34 | $111.12 | 144400 |
| 2023-04-27 | 111.29 | $111.72 | 124900 |
| 2023-04-26 | 111.17 | $110.95 | 161149 |
| 2023-04-25 | 111.10 | $112.88 | 125303 |
| 2023-04-24 | 110.81 | $112.38 | 112716 |
| 2023-04-21 | 110.53 | $111.32 | 156831 |
| 2023-04-20 | 110.31 | $111.39 | 93800 |
| 2023-04-19 | 110.04 | $111.16 | 228508 |
| 2023-04-18 | 109.76 | $111.26 | 245001 |
| 2023-04-17 | 109.46 | $111.14 | 110300 |
| 2023-04-14 | 109.15 | $110.34 | 165000 |
| 2023-04-13 | 108.91 | $111.59 | 159300 |
| 2023-04-12 | 108.52 | $111.70 | 144820 |
| 2023-04-11 | 108.08 | $111.39 | 154700 |
| 2023-04-10 | 107.64 | $111.42 | 139031 |
| 2023-04-06 | 107.15 | $110.96 | 132026 |
| 2023-04-05 | 106.66 | $110.19 | 210120 |
| 2023-04-04 | 106.21 | $106.89 | 264405 |
| 2023-04-03 | 106.04 | $108.03 | 167145 |
| 2023-03-31 | 105.75 | $108.33 | 146200 |
| 2023-03-30 | 105.40 | $107.68 | 109800 |
| 2023-03-29 | 105.08 | $107.42 | 168843 |
| 2023-03-28 | 104.77 | $106.16 | 112549 |
| 2023-03-27 | 104.56 | $105.59 | 172300 |
| 2023-03-24 | 104.39 | $105.66 | 149714 |
| 2023-03-23 | 104.21 | $101.81 | 234700 |
| 2023-03-22 | 104.41 | $102.61 | 325500 |
| 2023-03-21 | 104.54 | $105.01 | 248200 |
| 2023-03-20 | 104.44 | $108.19 | 227300 |
| 2023-03-17 | 104.03 | $106.82 | 549900 |
| 2023-03-16 | 103.73 | $107.55 | 202940 |
| 2023-03-15 | 103.34 | $106.24 | 224309 |
| 2023-03-14 | 103.04 | $105.34 | 238002 |
| 2023-03-13 | 102.83 | $103.39 | 274800 |
| 2023-03-10 | 102.79 | $101.68 | 317400 |
| 2023-03-09 | 102.92 | $101.88 | 151510 |
| 2023-03-08 | 103.04 | $102.21 | 113420 |
| 2023-03-07 | 103.15 | $101.41 | 150200 |
| 2023-03-06 | 103.35 | $103.10 | 228500 |
| 2023-03-03 | 103.41 | $103.18 | 151200 |
| 2023-03-02 | 103.48 | $102.57 | 163907 |
| 2023-03-01 | 103.64 | $101.36 | 191800 |
| 2023-02-28 | 103.94 | $103.40 | 452800 |
| 2023-02-27 | 104.05 | $103.62 | 175217 |
| 2023-02-24 | 104.14 | $104.27 | 188600 |
| 2023-02-23 | 104.18 | $104.04 | 310100 |
| 2023-02-22 | 104.24 | $104.75 | 252702 |
| 2023-02-21 | 104.23 | $104.55 | 211137 |
| 2023-02-17 | 104.23 | $105.65 | 411200 |
| 2023-02-16 | 104.11 | $103.62 | 349222 |
| 2023-02-15 | 104.19 | $101.77 | 406500 |
| 2023-02-14 | 104.45 | $100.99 | 333700 |
| 2023-02-13 | 104.82 | $103.96 | 142916 |
| 2023-02-10 | 104.92 | $103.22 | 229339 |
| 2023-02-09 | 105.12 | $101.16 | 275133 |
| 2023-02-08 | 105.55 | $103.47 | 188118 |
| 2023-02-07 | 105.77 | $106.10 | 202600 |
| 2023-02-06 | 105.75 | $106.17 | 141900 |
| 2023-02-03 | 105.74 | $106.07 | 274144 |
| 2023-02-02 | 105.74 | $109.31 | 225335 |
| 2023-02-01 | 105.43 | $107.59 | 261500 |
| 2023-01-31 | 105.29 | $105.81 | 210000 |
| 2023-01-30 | 105.32 | $104.55 | 169800 |
| 2023-01-27 | 105.50 | $105.20 | 233743 |
| 2023-01-26 | 105.62 | $104.96 | 96300 |
| 2023-01-25 | 105.79 | $104.33 | 176100 |
| 2023-01-24 | 106.03 | $103.68 | 156245 |
| 2023-01-23 | 106.35 | $103.44 | 150200 |
| 2023-01-20 | 106.72 | $103.50 | 241200 |
| 2023-01-19 | 107.09 | $103.14 | 119330 |
| 2023-01-18 | 107.52 | $104.15 | 161223 |
| 2023-01-17 | 107.86 | $107.18 | 151235 |
| 2023-01-13 | 107.90 | $107.45 | 148848 |
| 2023-01-12 | 107.92 | $108.62 | 121600 |
| 2023-01-11 | 107.83 | $108.41 | 145100 |
| 2023-01-10 | 107.76 | $106.98 | 229619 |
| 2023-01-09 | 107.83 | $107.84 | 234545 |
| 2023-01-06 | 107.81 | $109.02 | 199817 |
| 2023-01-05 | 107.68 | $106.15 | 205800 |
| 2023-01-04 | 107.83 | $108.71 | 281600 |
| 2023-01-03 | 107.72 | $108.23 | 184510 |
| 2022-12-30 | 107.67 | $107.85 | 199026 |
| 2022-12-29 | 107.66 | $108.98 | 119926 |
| 2022-12-28 | 107.55 | $107.63 | 126600 |
| 2022-12-27 | 107.57 | $109.12 | 150900 |
| 2022-12-23 | 107.44 | $107.88 | 115746 |
| 2022-12-22 | 107.43 | $106.41 | 257824 |
| 2022-12-21 | 107.57 | $108.53 | 222900 |
| 2022-12-20 | 107.50 | $106.61 | 180500 |
| 2022-12-19 | 107.60 | $106.34 | 313015 |
| 2022-12-16 | 107.74 | $105.71 | 747400 |
| 2022-12-15 | 107.91 | $106.39 | 154305 |
| 2022-12-14 | 108.00 | $107.94 | 264700 |
| 2022-12-13 | 107.93 | $108.31 | 321549 |
| 2022-12-12 | 107.78 | $108.70 | 218734 |
| 2022-12-09 | 107.57 | $107.87 | 195203 |
| 2022-12-08 | 107.42 | $107.52 | 204546 |
| 2022-12-07 | 107.26 | $107.24 | 345549 |
| 2022-12-06 | 107.10 | $107.84 | 206408 |
| 2022-12-05 | 106.85 | $107.96 | 200139 |
| 2022-12-02 | 106.56 | $108.62 | 266700 |
| 2022-12-01 | 106.19 | $109.29 | 201007 |
| 2022-11-30 | 105.71 | $110.53 | 315300 |
| 2022-11-29 | 105.08 | $107.23 | 144928 |
| 2022-11-28 | 104.75 | $107.92 | 257500 |
| 2022-11-25 | 104.33 | $108.93 | 98000 |
| 2022-11-23 | 103.79 | $107.79 | 163700 |
| 2022-11-22 | 103.32 | $106.88 | 182200 |
| 2022-11-21 | 102.91 | $106.10 | 196600 |
| 2022-11-18 | 102.53 | $105.53 | 289536 |
| 2022-11-17 | 102.17 | $102.10 | 336609 |
| 2022-11-16 | 102.10 | $103.33 | 130600 |
| 2022-11-15 | 101.88 | $102.71 | 138200 |
| 2022-11-14 | 101.71 | $101.83 | 196400 |
| 2022-11-11 | 101.60 | $102.08 | 170600 |
| 2022-11-10 | 101.43 | $103.96 | 138913 |
| 2022-11-09 | 101.04 | $99.54 | 289428 |
| 2022-11-08 | 101.05 | $101.70 | 297721 |
| 2022-11-07 | 100.83 | $99.61 | 377720 |
| 2022-11-04 | 100.80 | $103.80 | 346400 |
| 2022-11-03 | 100.34 | $101.88 | 246400 |
| 2022-11-02 | 100.03 | $102.06 | 193400 |
| 2022-11-01 | 99.71 | $102.93 | 171600 |
| 2022-10-31 | 99.31 | $104.70 | 227542 |
| 2022-10-28 | 98.73 | $104.24 | 142400 |
| 2022-10-27 | 98.17 | $101.77 | 220814 |
| 2022-10-26 | 97.83 | $100.80 | 275400 |
| 2022-10-25 | 97.61 | $100.00 | 169407 |
| 2022-10-24 | 97.48 | $97.90 | 129102 |
| 2022-10-21 | 97.59 | $97.32 | 107700 |
| 2022-10-20 | 97.80 | $95.46 | 145419 |
| 2022-10-19 | 98.26 | $97.46 | 131200 |
| 2022-10-18 | 98.58 | $98.62 | 139500 |
| 2022-10-17 | 98.84 | $97.08 | 188400 |
| 2022-10-14 | 99.32 | $94.78 | 175500 |
| 2022-10-13 | 100.08 | $96.35 | 222900 |
| 2022-10-12 | 100.74 | $94.70 | 211125 |
| 2022-10-11 | 101.62 | $97.18 | 264705 |
| 2022-10-10 | 102.33 | $96.53 | 156000 |
| 2022-10-07 | 103.17 | $96.33 | 131007 |
| 2022-10-06 | 104.10 | $97.92 | 264734 |
| 2022-10-05 | 104.94 | $101.47 | 125100 |
| 2022-10-04 | 105.48 | $103.62 | 136000 |
| 2022-10-03 | 105.85 | $102.24 | 200400 |
| 2022-09-30 | 106.37 | $99.01 | 374532 |
| 2022-09-29 | 107.26 | $100.68 | 196700 |
| 2022-09-28 | 108.03 | $104.74 | 254900 |
| 2022-09-27 | 108.44 | $103.24 | 273633 |
| 2022-09-26 | 109.03 | $105.83 | 213400 |
| 2022-09-23 | 109.40 | $108.41 | 195800 |
| 2022-09-22 | 109.55 | $109.34 | 221300 |
| 2022-09-21 | 109.62 | $108.26 | 133732 |
| 2022-09-20 | 109.81 | $109.59 | 114925 |
| 2022-09-19 | 109.90 | $110.82 | 143000 |
| 2022-09-16 | 109.88 | $108.76 | 432700 |
| 2022-09-15 | 110.10 | $107.23 | 138500 |
| 2022-09-14 | 110.49 | $109.21 | 140412 |
| 2022-09-13 | 110.73 | $108.60 | 166200 |
| 2022-09-12 | 111.05 | $111.96 | 128000 |
| 2022-09-09 | 111.06 | $111.06 | 140806 |
| 2022-09-08 | 111.16 | $110.34 | 111116 |
| 2022-09-07 | 111.34 | $110.68 | 136900 |
| 2022-09-06 | 111.49 | $108.26 | 133400 |
| 2022-09-02 | 111.89 | $109.14 | 130700 |
| 2022-09-01 | 112.20 | $110.65 | 95136 |
| 2022-08-31 | 112.37 | $109.24 | 172000 |
| 2022-08-30 | 112.68 | $110.00 | 149600 |
| 2022-08-29 | 112.91 | $111.87 | 143124 |
| 2022-08-26 | 112.97 | $111.45 | 88018 |
| 2022-08-25 | 113.07 | $112.74 | 89126 |
| 2022-08-24 | 113.03 | $111.79 | 92336 |
| 2022-08-23 | 113.07 | $112.05 | 128900 |
| 2022-08-22 | 113.06 | $113.39 | 117400 |
| 2022-08-19 | 112.90 | $115.32 | 135800 |
| 2022-08-18 | 112.51 | $114.96 | 98700 |
| 2022-08-17 | 112.11 | $115.06 | 85500 |
| 2022-08-16 | 111.65 | $115.16 | 124922 |
| 2022-08-15 | 111.14 | $114.80 | 107132 |
| 2022-08-12 | 110.61 | $113.78 | 161800 |
| 2022-08-11 | 110.14 | $111.35 | 237743 |
| 2022-08-10 | 109.87 | $112.46 | 220137 |
| 2022-08-09 | 109.46 | $112.18 | 167700 |
| 2022-08-08 | 109.04 | $110.51 | 105223 |
| 2022-08-05 | 108.76 | $109.49 | 191700 |
| 2022-08-04 | 108.56 | $110.59 | 155832 |
| 2022-08-03 | 108.22 | $110.60 | 246505 |
| 2022-08-02 | 107.87 | $110.14 | 147400 |
| 2022-08-01 | 107.54 | $111.44 | 134800 |
| 2022-07-29 | 107.06 | $111.72 | 151100 |
| 2022-07-28 | 106.54 | $110.69 | 115900 |
| 2022-07-27 | 106.09 | $107.93 | 222303 |
| 2022-07-26 | 105.89 | $108.47 | 153200 |
| 2022-07-25 | 105.63 | $107.44 | 131103 |
| 2022-07-22 | 105.45 | $105.99 | 148810 |
| 2022-07-21 | 105.38 | $104.66 | 178447 |
| 2022-07-20 | 105.41 | $105.22 | 241400 |
| 2022-07-19 | 105.36 | $105.94 | 135246 |
| 2022-07-18 | 105.20 | $104.62 | 164700 |
| 2022-07-15 | 105.14 | $105.34 | 176000 |
| 2022-07-14 | 104.98 | $105.38 | 124000 |
| 2022-07-13 | 104.78 | $104.58 | 97414 |
| 2022-07-12 | 104.64 | $105.30 | 143800 |
| 2022-07-11 | 104.43 | $105.60 | 154300 |
| 2022-07-08 | 104.20 | $104.98 | 162000 |
| 2022-07-07 | 104.04 | $105.73 | 232000 |
| 2022-07-06 | 103.82 | $106.50 | 214222 |
| 2022-07-05 | 103.54 | $104.85 | 197839 |
| 2022-07-01 | 103.43 | $108.94 | 153300 |
| 2022-06-30 | 102.92 | $105.92 | 206100 |
| 2022-06-29 | 102.71 | $105.55 | 168631 |
| 2022-06-28 | 102.56 | $106.00 | 170100 |
| 2022-06-27 | 102.38 | $105.61 | 175100 |
| 2022-06-24 | 102.24 | $104.17 | 498200 |
| 2022-06-23 | 102.26 | $100.92 | 303302 |
| 2022-06-22 | 102.63 | $99.28 | 268225 |
| 2022-06-21 | 103.18 | $98.26 | 201900 |
| 2022-06-17 | 103.87 | $98.14 | 549442 |
| 2022-06-16 | 104.60 | $97.91 | 271600 |
| 2022-06-15 | 105.41 | $99.36 | 215420 |
| 2022-06-14 | 106.12 | $98.45 | 233930 |
| 2022-06-13 | 106.95 | $100.54 | 230100 |
| 2022-06-10 | 107.62 | $106.09 | 168800 |
| 2022-06-09 | 107.77 | $106.01 | 240501 |
| 2022-06-08 | 107.93 | $107.44 | 186800 |
| 2022-06-07 | 107.95 | $109.39 | 175400 |
| 2022-06-06 | 107.78 | $107.93 | 176500 |
| 2022-06-03 | 107.74 | $107.43 | 155900 |
| 2022-06-02 | 107.74 | $107.58 | 183000 |
| 2022-06-01 | 107.73 | $108.59 | 241306 |
| 2022-05-31 | 107.60 | $109.02 | 248445 |
| 2022-05-27 | 107.39 | $109.99 | 299946 |
| 2022-05-26 | 107.08 | $107.99 | 219812 |
| 2022-05-25 | 106.95 | $107.34 | 245708 |
| 2022-05-24 | 106.90 | $107.74 | 208700 |
| 2022-05-23 | 106.82 | $106.17 | 217600 |
| 2022-05-20 | 106.91 | $106.49 | 195500 |
| 2022-05-19 | 107.00 | $106.61 | 207300 |
| 2022-05-18 | 107.11 | $107.00 | 316945 |
| 2022-05-17 | 107.21 | $107.98 | 281300 |
| 2022-05-16 | 107.25 | $107.39 | 226000 |
| 2022-05-13 | 107.37 | $107.50 | 183405 |
| 2022-05-12 | 107.52 | $106.81 | 243503 |
| 2022-05-11 | 107.76 | $107.37 | 203921 |
| 2022-05-10 | 107.99 | $106.95 | 272300 |
| 2022-05-09 | 108.30 | $107.35 | 209308 |
| 2022-05-06 | 108.63 | $107.34 | 280500 |
| 2022-05-05 | 109.00 | $106.22 | 276600 |
| 2022-05-04 | 109.54 | $106.53 | 237819 |
| 2022-05-03 | 110.10 | $104.61 | 330937 |
| 2022-05-02 | 110.88 | $102.39 | 322800 |
| 2022-04-29 | 111.95 | $105.18 | 290800 |
| 2022-04-28 | 112.80 | $108.89 | 276527 |
| 2022-04-27 | 113.34 | $108.67 | 252900 |
| 2022-04-26 | 113.92 | $110.73 | 252200 |
| 2022-04-25 | 114.32 | $111.15 | 271845 |
| 2022-04-22 | 114.70 | $111.63 | 285210 |
| 2022-04-21 | 115.02 | $113.07 | 225500 |
| 2022-04-20 | 115.20 | $114.39 | 188100 |
| 2022-04-19 | 115.24 | $113.60 | 240400 |
| 2022-04-18 | 115.34 | $112.94 | 175122 |
| 2022-04-14 | 115.49 | $114.07 | 173000 |
| 2022-04-13 | 115.52 | $113.81 | 172003 |
| 2022-04-12 | 115.55 | $116.39 | 177503 |
| 2022-04-11 | 115.32 | $116.19 | 189800 |
| 2022-04-08 | 115.07 | $117.43 | 140212 |
| 2022-04-07 | 114.67 | $117.64 | 290000 |
| 2022-04-06 | 114.22 | $118.47 | 135705 |
| 2022-04-05 | 113.64 | $115.74 | 189100 |
| 2022-04-04 | 113.29 | $114.71 | 256538 |
| 2022-04-01 | 113.03 | $117.55 | 254200 |
| 2022-03-31 | 112.47 | $115.36 | 198000 |
| 2022-03-30 | 112.07 | $116.31 | 255105 |
| 2022-03-29 | 111.53 | $114.86 | 228223 |
| 2022-03-28 | 111.07 | $113.75 | 177800 |
| 2022-03-25 | 110.67 | $113.88 | 298900 |
| 2022-03-24 | 110.21 | $110.87 | 283701 |
| 2022-03-23 | 109.99 | $111.21 | 400300 |
| 2022-03-22 | 109.69 | $110.90 | 472230 |
| 2022-03-21 | 109.37 | $110.99 | 290721 |
| 2022-03-18 | 109.01 | $110.25 | 916413 |
| 2022-03-17 | 108.68 | $110.27 | 184818 |
| 2022-03-16 | 108.33 | $110.93 | 206300 |
| 2022-03-15 | 107.87 | $111.38 | 257900 |
| 2022-03-14 | 107.34 | $109.59 | 240600 |
| 2022-03-11 | 106.96 | $110.03 | 245701 |
| 2022-03-10 | 106.52 | $110.26 | 219000 |
| 2022-03-09 | 106.04 | $108.95 | 298325 |
| 2022-03-08 | 105.69 | $110.58 | 285900 |
| 2022-03-07 | 105.16 | $111.05 | 252400 |
| 2022-03-04 | 104.57 | $110.75 | 334052 |
| 2022-03-03 | 104.01 | $107.72 | 273848 |
| 2022-03-02 | 103.74 | $104.65 | 316000 |
| 2022-03-01 | 103.77 | $102.40 | 298447 |
| 2022-02-28 | 104.06 | $103.95 | 421300 |
| 2022-02-25 | 104.23 | $104.47 | 340200 |
| 2022-02-24 | 104.35 | $100.97 | 356500 |
| 2022-02-23 | 104.84 | $100.76 | 257700 |
| 2022-02-22 | 105.38 | $101.46 | 313800 |
| 2022-02-18 | 105.88 | $102.81 | 288100 |
| 2022-02-17 | 106.29 | $104.17 | 258100 |
| 2022-02-16 | 106.59 | $103.43 | 132841 |
| 2022-02-15 | 107.00 | $103.65 | 145504 |
| 2022-02-14 | 107.41 | $104.74 | 170500 |
| 2022-02-11 | 107.74 | $105.69 | 190200 |
| 2022-02-10 | 108.00 | $104.94 | 176040 |
| 2022-02-09 | 108.37 | $107.97 | 160300 |
| 2022-02-08 | 108.45 | $107.90 | 142443 |
| 2022-02-07 | 108.57 | $107.82 | 124600 |
| 2022-02-04 | 108.72 | $107.40 | 116200 |
| 2022-02-03 | 108.94 | $108.72 | 122600 |
| 2022-02-02 | 109.05 | $109.57 | 223303 |
| 2022-02-01 | 109.09 | $108.21 | 159309 |
| 2022-01-31 | 109.28 | $110.22 | 383300 |
| 2022-01-28 | 109.29 | $108.40 | 270734 |
| 2022-01-27 | 109.50 | $106.60 | 235200 |
| 2022-01-26 | 109.90 | $107.04 | 276402 |
| 2022-01-25 | 110.29 | $107.52 | 334000 |
| 2022-01-24 | 110.64 | $108.34 | 278600 |
| 2022-01-21 | 110.92 | $109.37 | 204605 |
| 2022-01-20 | 111.10 | $109.88 | 186406 |
| 2022-01-19 | 111.23 | $109.64 | 292500 |
| 2022-01-18 | 111.39 | $108.92 | 177000 |
| 2022-01-14 | 111.62 | $110.38 | 105104 |
| 2022-01-13 | 111.72 | $110.81 | 130332 |
| 2022-01-12 | 111.78 | $110.32 | 122700 |
| 2022-01-11 | 111.89 | $110.52 | 202701 |
| 2022-01-10 | 111.98 | $112.66 | 207707 |
| 2022-01-07 | 111.85 | $113.63 | 161600 |
| 2022-01-06 | 111.60 | $113.02 | 229941 |
| 2022-01-05 | 111.39 | $112.38 | 147500 |
| 2022-01-04 | 111.23 | $112.33 | 184622 |
| 2022-01-03 | 111.05 | $111.87 | 182414 |
| 2021-12-31 | 110.89 | $113.31 | 102423 |
| 2021-12-30 | 110.57 | $112.99 | 124345 |
| 2021-12-29 | 110.23 | $112.40 | 87310 |
| 2021-12-28 | 109.92 | $111.45 | 174800 |
| 2021-12-27 | 109.68 | $110.24 | 122626 |
| 2021-12-23 | 109.53 | $109.15 | 128714 |
| 2021-12-22 | 109.49 | $109.78 | 177500 |
| 2021-12-21 | 109.38 | $109.43 | 163900 |
| 2021-12-20 | 109.31 | $110.12 | 164700 |
| 2021-12-17 | 109.16 | $109.78 | 465035 |
| 2021-12-16 | 109.03 | $111.45 | 273838 |
| 2021-12-15 | 108.72 | $112.33 | 200600 |
| 2021-12-14 | 108.29 | $110.08 | 219800 |
| 2021-12-13 | 108.06 | $110.98 | 250938 |
| 2021-12-10 | 107.69 | $109.19 | 139845 |
| 2021-12-09 | 107.47 | $108.75 | 313200 |
| 2021-12-08 | 107.26 | $109.01 | 111600 |
| 2021-12-07 | 107.00 | $108.27 | 253400 |
| 2021-12-06 | 106.78 | $108.64 | 182418 |
| 2021-12-03 | 106.51 | $106.89 | 166400 |
| 2021-12-02 | 106.39 | $106.57 | 209800 |
| 2021-12-01 | 106.30 | $105.30 | 182600 |
| 2021-11-30 | 106.33 | $104.62 | 265509 |
| 2021-11-29 | 106.44 | $107.69 | 138818 |
| 2021-11-26 | 106.23 | $106.95 | 118100 |
| 2021-11-24 | 106.09 | $108.24 | 185800 |
| 2021-11-23 | 105.80 | $108.88 | 175500 |
| 2021-11-22 | 105.43 | $109.25 | 169500 |
| 2021-11-19 | 105.00 | $108.60 | 215400 |
| 2021-11-18 | 104.61 | $106.38 | 187137 |
| 2021-11-17 | 104.43 | $106.26 | 196456 |
| 2021-11-16 | 104.24 | $106.94 | 353100 |
| 2021-11-15 | 103.98 | $104.60 | 144209 |
| 2021-11-12 | 103.93 | $102.32 | 207000 |
| 2021-11-11 | 104.11 | $102.30 | 181800 |
| 2021-11-10 | 104.30 | $104.07 | 143042 |
| 2021-11-09 | 104.31 | $102.41 | 197100 |
| 2021-11-08 | 104.48 | $102.61 | 397217 |
| 2021-11-05 | 104.61 | $105.10 | 147000 |
| 2021-11-04 | 104.49 | $103.84 | 207905 |
| 2021-11-03 | 104.48 | $105.47 | 168008 |
| 2021-11-02 | 104.32 | $105.86 | 200404 |
| 2021-11-01 | 104.12 | $106.99 | 295000 |
| 2021-10-29 | 103.80 | $104.32 | 371609 |
| 2021-10-28 | 103.74 | $104.22 | 221700 |
| 2021-10-27 | 103.68 | $104.02 | 210700 |
| 2021-10-26 | 103.65 | $103.85 | 161300 |
| 2021-10-25 | 103.64 | $104.43 | 148141 |
| 2021-10-22 | 103.56 | $104.95 | 160700 |
| 2021-10-21 | 103.44 | $103.48 | 169500 |
| 2021-10-20 | 103.45 | $104.72 | 116523 |
| 2021-10-19 | 103.34 | $103.54 | 172000 |
| 2021-10-18 | 103.35 | $103.00 | 290300 |
| 2021-10-15 | 103.40 | $105.24 | 2.3M |
| 2021-10-14 | 103.24 | $103.96 | 436105 |
| 2021-10-13 | 103.19 | $102.43 | 364312 |
| 2021-10-12 | 103.29 | $101.11 | 552700 |
| 2021-10-11 | 103.53 | $98.96 | 1.1M |
| 2021-10-08 | 104.00 | $101.72 | 280000 |
| 2021-10-07 | 104.23 | $103.38 | 306800 |
| 2021-10-06 | 104.32 | $105.71 | 220051 |
| 2021-10-05 | 104.20 | $105.14 | 279400 |
| 2021-10-04 | 104.13 | $105.00 | 380000 |
| 2021-10-01 | 104.09 | $104.27 | 212400 |
| 2021-09-30 | 104.14 | $103.38 | 177928 |
| 2021-09-29 | 104.28 | $105.34 | 208732 |
| 2021-09-28 | 104.24 | $104.39 | 392943 |
| 2021-09-27 | 104.29 | $103.86 | 220614 |
| 2021-09-24 | 104.40 | $103.59 | 178532 |
| 2021-09-23 | 104.55 | $103.69 | 207300 |
| 2021-09-22 | 104.69 | $104.12 | 213200 |
| 2021-09-21 | 104.80 | $102.98 | 197347 |
| 2021-09-20 | 105.04 | $103.60 | 261003 |
| 2021-09-17 | 105.25 | $103.42 | 798870 |
| 2021-09-16 | 105.50 | $102.51 | 205414 |
| 2021-09-15 | 105.87 | $103.60 | 168147 |
| 2021-09-14 | 106.16 | $104.34 | 179331 |
| 2021-09-13 | 106.40 | $104.62 | 178300 |
| 2021-09-10 | 106.62 | $105.17 | 125300 |
| 2021-09-09 | 106.80 | $107.34 | 139700 |
| 2021-09-08 | 106.76 | $108.36 | 204800 |
| 2021-09-07 | 106.62 | $105.92 | 187900 |
| 2021-09-03 | 106.71 | $107.09 | 133048 |
| 2021-09-02 | 106.69 | $107.45 | 122400 |
| 2021-09-01 | 106.63 | $106.58 | 132600 |
| 2021-08-31 | 106.66 | $105.35 | 285700 |
| 2021-08-30 | 106.80 | $105.22 | 145300 |
| 2021-08-27 | 106.97 | $105.63 | 202000 |
| 2021-08-26 | 107.09 | $104.65 | 150448 |
| 2021-08-25 | 107.32 | $105.66 | 252300 |
| 2021-08-24 | 107.44 | $106.23 | 188835 |
| 2021-08-23 | 107.51 | $107.40 | 205600 |
| 2021-08-20 | 107.45 | $109.32 | 141200 |
| 2021-08-19 | 107.19 | $108.65 | 163146 |
| 2021-08-18 | 106.96 | $109.24 | 190200 |
| 2021-08-17 | 106.65 | $108.90 | 153900 |
| 2021-08-16 | 106.35 | $107.91 | 97600 |
| 2021-08-13 | 106.11 | $107.41 | 112400 |
| 2021-08-12 | 105.91 | $106.33 | 205100 |
| 2021-08-11 | 105.79 | $106.34 | 197823 |
| 2021-08-10 | 105.64 | $106.08 | 171200 |
| 2021-08-09 | 105.48 | $106.17 | 202700 |
| 2021-08-06 | 105.27 | $106.67 | 168300 |
| 2021-08-05 | 104.98 | $106.90 | 125000 |
| 2021-08-04 | 104.63 | $106.13 | 173800 |
| 2021-08-03 | 104.32 | $106.90 | 178550 |
| 2021-08-02 | 103.89 | $106.60 | 177000 |
| 2021-07-30 | 103.45 | $105.45 | 195809 |
| 2021-07-29 | 103.08 | $105.50 | 182616 |
| 2021-07-28 | 102.67 | $105.52 | 277015 |
| 2021-07-27 | 102.22 | $105.37 | 132301 |
| 2021-07-26 | 101.75 | $104.41 | 122000 |
| 2021-07-23 | 101.36 | $104.75 | 131000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
150.74
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
87.47
Average
110.84
Maximum
151.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 150.74 | $147.03 | 418514 |
| 2026-07-17 | 151.31 | $148.73 | 574004 |
| 2026-07-16 | 151.59 | $151.11 | 440417 |
| 2026-07-15 | 151.41 | $149.32 | 462500 |
| 2026-07-14 | 151.57 | $151.59 | 480339 |
| 2026-07-13 | 151.25 | $150.97 | 415106 |
| 2026-07-10 | 151.00 | $150.65 | 438700 |
| 2026-07-09 | 150.76 | $148.00 | 401724 |
| 2026-07-08 | 151.02 | $149.19 | 424607 |
| 2026-07-07 | 151.06 | $151.64 | 538500 |
| 2026-07-06 | 150.57 | $151.09 | 857604 |
| 2026-07-02 | 150.09 | $154.55 | 1.6M |
| 2026-07-01 | 148.80 | $150.12 | 536200 |
| 2026-06-30 | 148.22 | $151.30 | 933300 |
| 2026-06-29 | 147.27 | $152.18 | 812344 |
| 2026-06-26 | 145.98 | $152.88 | 1.3M |
| 2026-06-25 | 144.33 | $149.61 | 744100 |
| 2026-06-24 | 143.09 | $147.27 | 508100 |
| 2026-06-23 | 142.14 | $145.21 | 482100 |
| 2026-06-22 | 141.47 | $142.72 | 582400 |
| 2026-06-18 | 141.22 | $142.37 | 1.4M |
| 2026-06-17 | 141.00 | $141.95 | 451200 |
| 2026-06-16 | 140.84 | $143.13 | 427600 |
| 2026-06-15 | 140.40 | $142.94 | 499900 |
| 2026-06-12 | 139.95 | $142.98 | 473000 |
| 2026-06-11 | 139.41 | $141.56 | 462617 |
| 2026-06-10 | 139.09 | $141.65 | 586328 |
| 2026-06-09 | 138.71 | $140.30 | 577047 |
| 2026-06-08 | 138.57 | $138.07 | 810100 |
| 2026-06-05 | 138.88 | $141.34 | 380921 |
| 2026-06-04 | 138.56 | $138.61 | 511500 |
| 2026-06-03 | 138.77 | $136.68 | 669208 |
| 2026-06-02 | 139.44 | $136.44 | 405300 |
| 2026-06-01 | 140.28 | $135.01 | 445500 |
| 2026-05-29 | 141.56 | $140.27 | 676908 |
| 2026-05-28 | 141.95 | $140.59 | 346100 |
| 2026-05-27 | 142.33 | $143.74 | 462735 |
| 2026-05-26 | 142.12 | $142.65 | 426000 |
| 2026-05-22 | 142.11 | $142.00 | 436541 |
| 2026-05-21 | 142.24 | $141.60 | 826900 |
| 2026-05-20 | 142.47 | $141.55 | 904111 |
| 2026-05-19 | 142.77 | $141.95 | 927932 |
| 2026-05-18 | 143.02 | $140.71 | 405124 |
| 2026-05-15 | 143.59 | $139.96 | 439610 |
| 2026-05-14 | 144.40 | $142.49 | 413900 |
| 2026-05-13 | 144.82 | $142.30 | 660500 |
| 2026-05-12 | 145.34 | $143.72 | 523100 |
| 2026-05-11 | 145.64 | $145.41 | 452528 |
| 2026-05-08 | 145.64 | $144.00 | 402400 |
| 2026-05-07 | 145.93 | $143.17 | 511127 |
| 2026-05-06 | 146.43 | $144.08 | 371649 |
| 2026-05-05 | 146.82 | $145.02 | 320619 |
| 2026-05-04 | 147.07 | $146.61 | 480538 |
| 2026-05-01 | 147.01 | $147.09 | 768500 |
| 2026-04-30 | 146.83 | $147.74 | 553413 |
| 2026-04-29 | 146.49 | $144.25 | 552100 |
| 2026-04-28 | 146.81 | $145.62 | 521238 |
| 2026-04-27 | 146.89 | $145.75 | 452505 |
| 2026-04-24 | 146.95 | $146.06 | 439440 |
| 2026-04-23 | 146.94 | $148.82 | 495400 |
| 2026-04-22 | 146.33 | $143.51 | 698040 |
| 2026-04-21 | 146.74 | $144.50 | 457506 |
| 2026-04-20 | 146.99 | $145.70 | 493431 |
| 2026-04-17 | 147.02 | $147.96 | 473128 |
| 2026-04-16 | 146.57 | $148.08 | 557826 |
| 2026-04-15 | 146.01 | $146.51 | 533300 |
| 2026-04-14 | 145.67 | $145.24 | 377400 |
| 2026-04-13 | 145.54 | $144.85 | 351743 |
| 2026-04-10 | 145.45 | $147.53 | 333700 |
| 2026-04-09 | 144.78 | $148.40 | 377120 |
| 2026-04-08 | 143.80 | $146.31 | 445017 |
| 2026-04-07 | 143.10 | $145.01 | 290176 |
| 2026-04-06 | 142.55 | $144.67 | 616531 |
| 2026-04-02 | 141.99 | $144.27 | 431200 |
| 2026-04-01 | 141.40 | $143.81 | 543500 |
| 2026-03-31 | 140.82 | $142.97 | 1.0M |
| 2026-03-30 | 140.32 | $142.12 | 656409 |
| 2026-03-27 | 139.92 | $140.45 | 452420 |
| 2026-03-26 | 139.80 | $139.58 | 453100 |
| 2026-03-25 | 139.85 | $138.56 | 491824 |
| 2026-03-24 | 140.12 | $137.87 | 387100 |
| 2026-03-23 | 140.57 | $136.65 | 313336 |
| 2026-03-20 | 141.36 | $135.48 | 1.4M |
| 2026-03-19 | 142.51 | $139.71 | 301508 |
| 2026-03-18 | 142.95 | $139.83 | 339923 |
| 2026-03-17 | 143.43 | $142.28 | 282106 |
| 2026-03-16 | 143.46 | $142.68 | 252620 |
| 2026-03-13 | 143.40 | $142.39 | 350112 |
| 2026-03-12 | 143.37 | $141.00 | 390600 |
| 2026-03-11 | 143.62 | $140.57 | 317502 |
| 2026-03-10 | 143.99 | $140.58 | 270705 |
| 2026-03-09 | 144.40 | $142.59 | 518900 |
| 2026-03-06 | 144.44 | $142.64 | 438000 |
| 2026-03-05 | 144.45 | $142.07 | 353791 |
| 2026-03-04 | 144.57 | $144.43 | 283708 |
| 2026-03-03 | 144.19 | $143.69 | 429532 |
| 2026-03-02 | 143.88 | $143.24 | 430206 |
| 2026-02-27 | 143.59 | $143.97 | 360347 |
| 2026-02-26 | 143.09 | $143.85 | 461200 |
| 2026-02-25 | 142.50 | $142.40 | 454135 |
| 2026-02-24 | 142.11 | $143.26 | 377100 |
| 2026-02-23 | 141.46 | $143.45 | 476302 |
| 2026-02-20 | 140.64 | $139.89 | 374028 |
| 2026-02-19 | 140.41 | $138.30 | 646700 |
| 2026-02-18 | 140.47 | $141.74 | 537200 |
| 2026-02-17 | 139.79 | $143.12 | 632534 |
| 2026-02-13 | 138.69 | $144.26 | 698320 |
| 2026-02-12 | 137.16 | $141.39 | 733811 |
| 2026-02-11 | 135.97 | $137.70 | 364239 |
| 2026-02-10 | 135.36 | $137.10 | 243500 |
| 2026-02-09 | 134.76 | $135.21 | 610844 |
| 2026-02-06 | 134.45 | $135.33 | 766414 |
| 2026-02-05 | 134.06 | $135.40 | 437448 |
| 2026-02-04 | 133.57 | $134.03 | 412148 |
| 2026-02-03 | 133.29 | $133.99 | 608833 |
| 2026-02-02 | 132.97 | $131.17 | 358500 |
| 2026-01-30 | 133.18 | $132.79 | 1.1M |
| 2026-01-29 | 133.07 | $132.23 | 417408 |
| 2026-01-28 | 133.05 | $132.35 | 419800 |
| 2026-01-27 | 132.99 | $134.16 | 470403 |
| 2026-01-26 | 132.53 | $132.46 | 457800 |
| 2026-01-23 | 132.35 | $132.16 | 488711 |
| 2026-01-22 | 132.18 | $133.70 | 328912 |
| 2026-01-21 | 131.66 | $134.00 | 374400 |
| 2026-01-20 | 130.99 | $133.07 | 642744 |
| 2026-01-16 | 130.39 | $134.61 | 434200 |
| 2026-01-15 | 129.36 | $132.73 | 376907 |
| 2026-01-14 | 128.56 | $132.22 | 709905 |
| 2026-01-13 | 127.74 | $130.06 | 338742 |
| 2026-01-12 | 127.24 | $128.29 | 392143 |
| 2026-01-09 | 127.04 | $128.13 | 363744 |
| 2026-01-08 | 126.83 | $127.42 | 312812 |
| 2026-01-07 | 126.75 | $126.43 | 511651 |
| 2026-01-06 | 126.86 | $129.12 | 599600 |
| 2026-01-05 | 126.42 | $125.89 | 486651 |
| 2026-01-02 | 126.60 | $127.30 | 494930 |
| 2025-12-31 | 126.51 | $126.56 | 394445 |
| 2025-12-30 | 126.57 | $127.44 | 313800 |
| 2025-12-29 | 126.45 | $127.68 | 409630 |
| 2025-12-26 | 126.27 | $126.95 | 306400 |
| 2025-12-24 | 126.22 | $127.71 | 128700 |
| 2025-12-23 | 126.01 | $127.26 | 390800 |
| 2025-12-22 | 125.86 | $126.58 | 489000 |
| 2025-12-19 | 125.84 | $125.82 | 821700 |
| 2025-12-18 | 125.98 | $127.43 | 489020 |
| 2025-12-17 | 125.81 | $126.46 | 364300 |
| 2025-12-16 | 125.83 | $126.09 | 428154 |
| 2025-12-15 | 125.93 | $126.47 | 307400 |
| 2025-12-12 | 125.98 | $125.86 | 325300 |
| 2025-12-11 | 126.18 | $125.87 | 288440 |
| 2025-12-10 | 126.41 | $125.76 | 363200 |
| 2025-12-09 | 126.71 | $125.06 | 417500 |
| 2025-12-08 | 127.22 | $124.73 | 327224 |
| 2025-12-05 | 127.88 | $126.81 | 445420 |
| 2025-12-04 | 128.22 | $126.47 | 538600 |
| 2025-12-03 | 128.69 | $128.10 | 510800 |
| 2025-12-02 | 128.89 | $128.35 | 948300 |
| 2025-12-01 | 129.08 | $130.32 | 726600 |
| 2025-11-28 | 128.88 | $131.78 | 184100 |
| 2025-11-26 | 128.35 | $130.83 | 266400 |
| 2025-11-25 | 127.94 | $129.53 | 407037 |
| 2025-11-24 | 127.75 | $129.05 | 326600 |
| 2025-11-21 | 127.64 | $127.94 | 370100 |
| 2025-11-20 | 127.75 | $126.77 | 323400 |
| 2025-11-19 | 128.13 | $126.23 | 283800 |
| 2025-11-18 | 128.69 | $127.09 | 303701 |
| 2025-11-17 | 129.17 | $127.83 | 267849 |
| 2025-11-14 | 129.58 | $128.29 | 324736 |
| 2025-11-13 | 129.97 | $129.17 | 263730 |
| 2025-11-12 | 130.23 | $130.64 | 354900 |
| 2025-11-11 | 130.23 | $128.72 | 621521 |
| 2025-11-10 | 130.65 | $128.80 | 320600 |
| 2025-11-07 | 131.11 | $129.44 | 403119 |
| 2025-11-06 | 131.52 | $127.98 | 457100 |
| 2025-11-05 | 132.30 | $128.46 | 477532 |
| 2025-11-04 | 133.11 | $129.57 | 386600 |
| 2025-11-03 | 133.81 | $129.62 | 439426 |
| 2025-10-31 | 134.61 | $129.02 | 552149 |
| 2025-10-30 | 135.65 | $131.12 | 448700 |
| 2025-10-29 | 136.41 | $133.80 | 419100 |
| 2025-10-28 | 136.72 | $134.95 | 299100 |
| 2025-10-27 | 136.82 | $136.55 | 422136 |
| 2025-10-24 | 136.59 | $135.08 | 402300 |
| 2025-10-23 | 136.62 | $134.24 | 557445 |
| 2025-10-22 | 136.81 | $135.98 | 512732 |
| 2025-10-21 | 136.64 | $135.77 | 324800 |
| 2025-10-20 | 136.48 | $137.70 | 378020 |
| 2025-10-17 | 135.87 | $135.87 | 273500 |
| 2025-10-16 | 135.52 | $135.85 | 245500 |
| 2025-10-15 | 135.11 | $136.00 | 316916 |
| 2025-10-14 | 134.59 | $135.17 | 363800 |
| 2025-10-13 | 134.14 | $133.96 | 353831 |
| 2025-10-10 | 133.85 | $134.46 | 531800 |
| 2025-10-09 | 133.40 | $134.54 | 480800 |
| 2025-10-08 | 132.84 | $134.79 | 393100 |
| 2025-10-07 | 132.13 | $133.70 | 407900 |
| 2025-10-06 | 131.51 | $133.70 | 417427 |
| 2025-10-03 | 130.79 | $132.39 | 792020 |
| 2025-10-02 | 130.21 | $131.88 | 686600 |
| 2025-10-01 | 129.63 | $131.48 | 486849 |
| 2025-09-30 | 129.04 | $132.15 | 446603 |
| 2025-09-29 | 128.20 | $130.70 | 629024 |
| 2025-09-26 | 127.52 | $129.76 | 401200 |
| 2025-09-25 | 126.92 | $127.62 | 284200 |
| 2025-09-24 | 126.68 | $128.43 | 310423 |
| 2025-09-23 | 126.22 | $127.79 | 364200 |
| 2025-09-22 | 125.82 | $126.22 | 287444 |
| 2025-09-19 | 125.68 | $125.70 | 888500 |
| 2025-09-18 | 125.63 | $125.61 | 263843 |
| 2025-09-17 | 125.59 | $125.28 | 336519 |
| 2025-09-16 | 125.60 | $124.54 | 428800 |
| 2025-09-15 | 125.77 | $125.61 | 248040 |
| 2025-09-12 | 125.74 | $125.36 | 413500 |
| 2025-09-11 | 125.76 | $125.73 | 227200 |
| 2025-09-10 | 125.69 | $125.06 | 232209 |
| 2025-09-09 | 125.76 | $124.52 | 357200 |
| 2025-09-08 | 125.94 | $123.61 | 225420 |
| 2025-09-05 | 126.34 | $125.36 | 231800 |
| 2025-09-04 | 126.43 | $125.17 | 439633 |
| 2025-09-03 | 126.57 | $124.71 | 450629 |
| 2025-09-02 | 126.82 | $124.64 | 366400 |
| 2025-08-29 | 127.11 | $125.10 | 332300 |
| 2025-08-28 | 127.35 | $125.08 | 254849 |
| 2025-08-27 | 127.62 | $126.65 | 311500 |
| 2025-08-26 | 127.59 | $126.67 | 402646 |
| 2025-08-25 | 127.53 | $126.96 | 217700 |
| 2025-08-22 | 127.40 | $128.05 | 291602 |
| 2025-08-21 | 127.00 | $126.40 | 211902 |
| 2025-08-20 | 126.87 | $126.63 | 614845 |
| 2025-08-19 | 126.66 | $127.17 | 314200 |
| 2025-08-18 | 126.30 | $124.55 | 325615 |
| 2025-08-15 | 126.40 | $125.42 | 304500 |
| 2025-08-14 | 126.34 | $125.73 | 258300 |
| 2025-08-13 | 126.17 | $126.90 | 427127 |
| 2025-08-12 | 125.73 | $125.64 | 660451 |
| 2025-08-11 | 125.46 | $124.34 | 259800 |
| 2025-08-08 | 125.41 | $124.58 | 272840 |
| 2025-08-07 | 125.28 | $124.98 | 243509 |
| 2025-08-06 | 125.03 | $124.94 | 328100 |
| 2025-08-05 | 124.74 | $125.34 | 339449 |
| 2025-08-04 | 124.30 | $126.38 | 353400 |
| 2025-08-01 | 123.56 | $124.34 | 461518 |
| 2025-07-31 | 123.11 | $125.33 | 663306 |
| 2025-07-30 | 122.37 | $122.54 | 464268 |
| 2025-07-29 | 122.08 | $122.58 | 416200 |
| 2025-07-28 | 121.73 | $120.67 | 491900 |
| 2025-07-25 | 121.71 | $123.25 | 557700 |
| 2025-07-24 | 121.13 | $122.77 | 479630 |
| 2025-07-23 | 120.54 | $122.72 | 786588 |
| 2025-07-22 | 119.86 | $123.49 | 561338 |
| 2025-07-21 | 118.90 | $121.22 | 520640 |
| 2025-07-18 | 118.26 | $120.18 | 465300 |
| 2025-07-17 | 117.73 | $118.93 | 411900 |
| 2025-07-16 | 117.37 | $118.60 | 762000 |
| 2025-07-15 | 117.01 | $117.90 | 668600 |
| 2025-07-14 | 116.74 | $118.18 | 493240 |
| 2025-07-11 | 116.37 | $117.58 | 284600 |
| 2025-07-10 | 116.06 | $117.90 | 442300 |
| 2025-07-09 | 115.63 | $117.40 | 508600 |
| 2025-07-08 | 115.23 | $115.78 | 408900 |
| 2025-07-07 | 115.12 | $116.35 | 304745 |
| 2025-07-03 | 114.86 | $115.99 | 274008 |
| 2025-07-02 | 114.64 | $115.16 | 490638 |
| 2025-07-01 | 114.56 | $115.63 | 488134 |
| 2025-06-30 | 114.37 | $115.45 | 507402 |
| 2025-06-27 | 114.19 | $114.49 | 555100 |
| 2025-06-26 | 114.19 | $114.45 | 365500 |
| 2025-06-25 | 114.20 | $113.51 | 491514 |
| 2025-06-24 | 114.41 | $115.04 | 409600 |
| 2025-06-23 | 114.34 | $115.69 | 238000 |
| 2025-06-20 | 114.12 | $113.47 | 441971 |
| 2025-06-18 | 114.33 | $113.60 | 399349 |
| 2025-06-17 | 114.56 | $113.27 | 660045 |
| 2025-06-16 | 114.90 | $112.78 | 495036 |
| 2025-06-13 | 115.39 | $113.95 | 403300 |
| 2025-06-12 | 115.73 | $115.69 | 338105 |
| 2025-06-11 | 115.74 | $115.18 | 330800 |
| 2025-06-10 | 115.87 | $115.14 | 706849 |
| 2025-06-09 | 116.03 | $115.68 | 755600 |
| 2025-06-06 | 116.10 | $115.14 | 371030 |
| 2025-06-05 | 116.30 | $114.91 | 432600 |
| 2025-06-04 | 116.57 | $115.42 | 666900 |
| 2025-06-03 | 116.78 | $116.72 | 708020 |
| 2025-06-02 | 116.75 | $117.23 | 611917 |
| 2025-05-30 | 116.60 | $118.95 | 679420 |
| 2025-05-29 | 116.06 | $118.18 | 548900 |
| 2025-05-28 | 115.60 | $115.56 | 908528 |
| 2025-05-27 | 115.62 | $117.56 | 694200 |
| 2025-05-23 | 115.22 | $115.57 | 432600 |
| 2025-05-22 | 115.17 | $115.13 | 398984 |
| 2025-05-21 | 115.21 | $116.02 | 404130 |
| 2025-05-20 | 115.07 | $117.29 | 491923 |
| 2025-05-19 | 114.65 | $117.31 | 462000 |
| 2025-05-16 | 114.15 | $115.51 | 508207 |
| 2025-05-15 | 113.96 | $114.30 | 650601 |
| 2025-05-14 | 114.00 | $111.01 | 726339 |
| 2025-05-13 | 114.75 | $111.01 | 521100 |
| 2025-05-12 | 115.62 | $112.20 | 1.2M |
| 2025-05-09 | 116.38 | $114.97 | 2.4M |
| 2025-05-08 | 116.67 | $113.68 | 408718 |
| 2025-05-07 | 117.29 | $116.33 | 512423 |
| 2025-05-06 | 117.45 | $116.67 | 267800 |
| 2025-05-05 | 117.55 | $116.50 | 248600 |
| 2025-05-02 | 117.71 | $117.54 | 305815 |
| 2025-05-01 | 117.66 | $116.30 | 453300 |
| 2025-04-30 | 117.87 | $118.09 | 518600 |
| 2025-04-29 | 117.73 | $117.56 | 418700 |
| 2025-04-28 | 117.67 | $117.65 | 270211 |
| 2025-04-25 | 117.58 | $116.46 | 271400 |
| 2025-04-24 | 117.73 | $117.46 | 308404 |
| 2025-04-23 | 117.67 | $116.28 | 425305 |
| 2025-04-22 | 117.86 | $118.02 | 332849 |
| 2025-04-21 | 117.70 | $116.28 | 279933 |
| 2025-04-17 | 117.87 | $119.29 | 272311 |
| 2025-04-16 | 117.44 | $117.98 | 329000 |
| 2025-04-15 | 117.20 | $119.51 | 374548 |
| 2025-04-14 | 116.59 | $119.28 | 442008 |
| 2025-04-11 | 115.94 | $117.38 | 314435 |
| 2025-04-10 | 115.57 | $115.29 | 300320 |
| 2025-04-09 | 115.58 | $114.74 | 582000 |
| 2025-04-08 | 115.71 | $112.69 | 500800 |
| 2025-04-07 | 116.29 | $113.75 | 686300 |
| 2025-04-04 | 116.73 | $114.40 | 536122 |
| 2025-04-03 | 117.10 | $119.72 | 506622 |
| 2025-04-02 | 116.40 | $119.08 | 304200 |
| 2025-04-01 | 115.72 | $117.39 | 420010 |
| 2025-03-31 | 115.28 | $116.22 | 393963 |
| 2025-03-28 | 115.02 | $114.94 | 386836 |
| 2025-03-27 | 114.98 | $114.50 | 245800 |
| 2025-03-26 | 115.02 | $113.52 | 327700 |
| 2025-03-25 | 115.27 | $112.09 | 278700 |
| 2025-03-24 | 115.86 | $114.13 | 296325 |
| 2025-03-21 | 116.10 | $114.24 | 587376 |
| 2025-03-20 | 116.36 | $116.22 | 189327 |
| 2025-03-19 | 116.23 | $116.76 | 266514 |
| 2025-03-18 | 115.96 | $115.89 | 191400 |
| 2025-03-17 | 115.82 | $115.94 | 159900 |
| 2025-03-14 | 115.65 | $115.96 | 261600 |
| 2025-03-13 | 115.43 | $115.06 | 276000 |
| 2025-03-12 | 115.36 | $114.69 | 259300 |
| 2025-03-11 | 115.35 | $115.70 | 479328 |
| 2025-03-10 | 115.11 | $114.97 | 331800 |
| 2025-03-07 | 114.99 | $113.19 | 424500 |
| 2025-03-06 | 115.21 | $112.43 | 231825 |
| 2025-03-05 | 115.62 | $113.63 | 344123 |
| 2025-03-04 | 115.83 | $115.05 | 466718 |
| 2025-03-03 | 115.76 | $119.04 | 347528 |
| 2025-02-28 | 114.84 | $117.91 | 508505 |
| 2025-02-27 | 113.99 | $115.03 | 346508 |
| 2025-02-26 | 113.60 | $115.37 | 421158 |
| 2025-02-25 | 113.07 | $115.77 | 327900 |
| 2025-02-24 | 112.36 | $114.32 | 320658 |
| 2025-02-21 | 111.84 | $114.20 | 419085 |
| 2025-02-20 | 111.26 | $112.72 | 530900 |
| 2025-02-19 | 110.90 | $112.05 | 356405 |
| 2025-02-18 | 110.61 | $110.60 | 298100 |
| 2025-02-14 | 110.58 | $109.78 | 219200 |
| 2025-02-13 | 110.72 | $111.52 | 192131 |
| 2025-02-12 | 110.51 | $111.47 | 169141 |
| 2025-02-11 | 110.28 | $111.38 | 360915 |
| 2025-02-10 | 110.03 | $110.33 | 191445 |
| 2025-02-07 | 109.96 | $110.61 | 178927 |
| 2025-02-06 | 109.81 | $111.24 | 274500 |
| 2025-02-05 | 109.52 | $110.74 | 246000 |
| 2025-02-04 | 109.28 | $110.73 | 295300 |
| 2025-02-03 | 109.00 | $110.72 | 224404 |
| 2025-01-31 | 108.69 | $109.94 | 328502 |
| 2025-01-30 | 108.50 | $109.93 | 213000 |
| 2025-01-29 | 108.28 | $108.40 | 333200 |
| 2025-01-28 | 108.35 | $108.65 | 298100 |
| 2025-01-27 | 108.38 | $109.39 | 429000 |
| 2025-01-24 | 108.27 | $109.05 | 256600 |
| 2025-01-23 | 108.22 | $108.48 | 283100 |
| 2025-01-22 | 108.28 | $107.70 | 224622 |
| 2025-01-21 | 108.53 | $111.74 | 249028 |
| 2025-01-17 | 107.97 | $110.32 | 229149 |
| 2025-01-16 | 107.63 | $110.18 | 275200 |
| 2025-01-15 | 107.28 | $107.45 | 304647 |
| 2025-01-14 | 107.45 | $106.98 | 401103 |
| 2025-01-13 | 107.75 | $105.58 | 288826 |
| 2025-01-10 | 108.42 | $106.51 | 452213 |
| 2025-01-08 | 109.00 | $110.43 | 257732 |
| 2025-01-07 | 108.86 | $109.25 | 348800 |
| 2025-01-06 | 108.95 | $107.52 | 293900 |
| 2025-01-03 | 109.43 | $108.94 | 236300 |
| 2025-01-02 | 109.69 | $108.49 | 279900 |
| 2024-12-31 | 110.11 | $109.28 | 197904 |
| 2024-12-30 | 110.43 | $109.49 | 178441 |
| 2024-12-27 | 110.76 | $109.72 | 246100 |
| 2024-12-26 | 111.10 | $110.09 | 156200 |
| 2024-12-24 | 111.43 | $110.45 | 80548 |
| 2024-12-23 | 111.74 | $110.12 | 275195 |
| 2024-12-20 | 112.17 | $108.78 | 858100 |
| 2024-12-19 | 112.96 | $109.00 | 272543 |
| 2024-12-18 | 113.83 | $108.79 | 310902 |
| 2024-12-17 | 114.88 | $112.12 | 408036 |
| 2024-12-16 | 115.40 | $113.41 | 374300 |
| 2024-12-13 | 115.72 | $113.06 | 320510 |
| 2024-12-12 | 116.17 | $113.16 | 381500 |
| 2024-12-11 | 116.65 | $112.97 | 409800 |
| 2024-12-10 | 117.25 | $112.89 | 252703 |
| 2024-12-09 | 117.95 | $113.58 | 314300 |
| 2024-12-06 | 118.60 | $115.12 | 195144 |
| 2024-12-05 | 119.02 | $115.99 | 215700 |
| 2024-12-04 | 119.30 | $116.18 | 187400 |
| 2024-12-03 | 119.57 | $116.49 | 252717 |
| 2024-12-02 | 119.80 | $116.88 | 341200 |
| 2024-11-29 | 119.95 | $118.47 | 130200 |
| 2024-11-27 | 119.78 | $118.74 | 439800 |
| 2024-11-26 | 119.49 | $117.89 | 350200 |
| 2024-11-25 | 119.31 | $118.96 | 467100 |
| 2024-11-22 | 118.85 | $118.91 | 415200 |
| 2024-11-21 | 118.29 | $118.80 | 281747 |
| 2024-11-20 | 117.65 | $117.96 | 260917 |
| 2024-11-19 | 117.05 | $117.77 | 426315 |
| 2024-11-18 | 116.37 | $118.56 | 223700 |
| 2024-11-15 | 115.39 | $117.19 | 322507 |
| 2024-11-14 | 114.51 | $116.74 | 311629 |
| 2024-11-13 | 113.57 | $117.33 | 429934 |
| 2024-11-12 | 112.32 | $118.37 | 528900 |
| 2024-11-11 | 110.64 | $117.01 | 582631 |
| 2024-11-08 | 108.95 | $113.83 | 629400 |
| 2024-11-07 | 107.65 | $111.22 | 427213 |
| 2024-11-06 | 106.68 | $111.44 | 509100 |
| 2024-11-05 | 105.50 | $109.52 | 676300 |
| 2024-11-04 | 104.53 | $106.94 | 753500 |
| 2024-11-01 | 103.94 | $105.85 | 1.2M |
| 2024-10-31 | 103.48 | $103.48 | 522147 |
| 2024-10-30 | 103.45 | $102.16 | 268005 |
| 2024-10-29 | 103.68 | $101.94 | 201800 |
| 2024-10-28 | 104.00 | $103.82 | 225400 |
| 2024-10-25 | 103.97 | $103.65 | 168800 |
| 2024-10-24 | 103.97 | $104.78 | 222641 |
| 2024-10-23 | 103.72 | $104.98 | 269900 |
| 2024-10-22 | 103.39 | $103.82 | 245900 |
| 2024-10-21 | 103.25 | $103.83 | 258741 |
| 2024-10-18 | 103.09 | $104.77 | 190831 |
| 2024-10-17 | 102.69 | $103.83 | 227300 |
| 2024-10-16 | 102.43 | $104.47 | 205900 |
| 2024-10-15 | 102.00 | $103.67 | 294841 |
| 2024-10-14 | 101.66 | $102.60 | 159800 |
| 2024-10-11 | 101.49 | $101.09 | 153600 |
| 2024-10-10 | 101.62 | $100.11 | 178700 |
| 2024-10-09 | 101.98 | $100.74 | 195432 |
| 2024-10-08 | 102.26 | $101.05 | 275900 |
| 2024-10-07 | 102.53 | $101.02 | 232800 |
| 2024-10-04 | 102.84 | $101.57 | 189115 |
| 2024-10-03 | 103.09 | $101.75 | 151600 |
| 2024-10-02 | 103.33 | $102.50 | 147700 |
| 2024-10-01 | 103.46 | $103.39 | 236539 |
| 2024-09-30 | 103.41 | $103.09 | 178600 |
| 2024-09-27 | 103.42 | $103.22 | 178516 |
| 2024-09-26 | 103.40 | $102.39 | 228432 |
| 2024-09-25 | 103.54 | $102.65 | 237325 |
| 2024-09-24 | 103.65 | $102.67 | 270700 |
| 2024-09-23 | 103.77 | $103.21 | 312913 |
| 2024-09-20 | 103.79 | $102.22 | 964500 |
| 2024-09-19 | 104.02 | $102.44 | 406800 |
| 2024-09-18 | 104.23 | $103.43 | 472100 |
| 2024-09-17 | 104.26 | $103.49 | 315932 |
| 2024-09-16 | 104.27 | $104.49 | 325423 |
| 2024-09-13 | 104.07 | $103.51 | 363931 |
| 2024-09-12 | 104.03 | $103.00 | 220800 |
| 2024-09-11 | 104.08 | $103.28 | 192146 |
| 2024-09-10 | 104.08 | $104.12 | 176349 |
| 2024-09-09 | 103.89 | $103.63 | 196312 |
| 2024-09-06 | 103.77 | $103.30 | 241600 |
| 2024-09-05 | 103.69 | $104.48 | 198900 |
| 2024-09-04 | 103.33 | $104.62 | 297800 |
| 2024-09-03 | 102.88 | $102.82 | 238501 |
| 2024-08-30 | 102.73 | $101.91 | 277009 |
| 2024-08-29 | 102.73 | $101.61 | 257100 |
| 2024-08-28 | 102.80 | $101.73 | 296000 |
| 2024-08-27 | 102.83 | $100.37 | 341904 |
| 2024-08-26 | 103.15 | $101.64 | 402937 |
| 2024-08-23 | 103.25 | $102.00 | 344551 |
| 2024-08-22 | 103.26 | $102.22 | 147742 |
| 2024-08-21 | 103.23 | $102.93 | 178300 |
| 2024-08-20 | 103.02 | $102.58 | 171115 |
| 2024-08-19 | 102.84 | $102.86 | 137721 |
| 2024-08-16 | 102.56 | $102.03 | 245000 |
| 2024-08-15 | 102.40 | $102.12 | 320043 |
| 2024-08-14 | 102.17 | $102.31 | 224649 |
| 2024-08-13 | 101.86 | $101.95 | 396000 |
| 2024-08-12 | 101.56 | $101.13 | 177009 |
| 2024-08-09 | 101.36 | $101.65 | 341600 |
| 2024-08-08 | 101.02 | $101.39 | 515246 |
| 2024-08-07 | 100.65 | $100.89 | 341500 |
| 2024-08-06 | 100.32 | $101.22 | 386942 |
| 2024-08-05 | 99.86 | $100.69 | 439402 |
| 2024-08-02 | 99.41 | $104.13 | 614222 |
| 2024-08-01 | 98.16 | $102.31 | 584759 |
| 2024-07-31 | 97.08 | $97.75 | 356200 |
| 2024-07-30 | 96.78 | $98.58 | 261021 |
| 2024-07-29 | 96.25 | $97.63 | 218300 |
| 2024-07-26 | 95.82 | $97.50 | 251935 |
| 2024-07-25 | 95.35 | $97.25 | 631200 |
| 2024-07-24 | 94.86 | $96.44 | 292732 |
| 2024-07-23 | 94.44 | $94.86 | 398235 |
| 2024-07-22 | 94.30 | $95.40 | 437500 |
| 2024-07-19 | 94.01 | $94.34 | 404600 |
| 2024-07-18 | 93.89 | $94.70 | 199800 |
| 2024-07-17 | 93.69 | $95.27 | 407100 |
| 2024-07-16 | 93.32 | $94.76 | 421230 |
| 2024-07-15 | 93.00 | $93.47 | 239239 |
| 2024-07-12 | 92.91 | $94.83 | 282925 |
| 2024-07-11 | 92.51 | $94.95 | 147341 |
| 2024-07-10 | 92.03 | $93.15 | 139129 |
| 2024-07-09 | 91.85 | $92.32 | 136700 |
| 2024-07-08 | 91.82 | $92.02 | 204822 |
| 2024-07-05 | 91.85 | $92.23 | 393513 |
| 2024-07-03 | 91.84 | $92.31 | 104835 |
| 2024-07-02 | 91.82 | $92.25 | 156841 |
| 2024-07-01 | 91.82 | $92.22 | 174000 |
| 2024-06-28 | 91.82 | $93.15 | 410400 |
| 2024-06-27 | 91.64 | $92.68 | 228800 |
| 2024-06-26 | 91.53 | $92.08 | 272605 |
| 2024-06-25 | 91.54 | $91.41 | 305721 |
| 2024-06-24 | 91.69 | $92.45 | 298035 |
| 2024-06-21 | 91.65 | $92.44 | 717608 |
| 2024-06-20 | 91.62 | $91.42 | 182300 |
| 2024-06-18 | 91.81 | $91.08 | 231219 |
| 2024-06-17 | 92.10 | $91.16 | 233547 |
| 2024-06-14 | 92.43 | $91.35 | 392828 |
| 2024-06-13 | 92.78 | $91.70 | 237332 |
| 2024-06-12 | 93.12 | $92.02 | 442231 |
| 2024-06-11 | 93.45 | $92.73 | 1.4M |
| 2024-06-10 | 93.69 | $91.98 | 373044 |
| 2024-06-07 | 94.12 | $91.73 | 186045 |
| 2024-06-06 | 94.69 | $92.79 | 433839 |
| 2024-06-05 | 95.12 | $93.41 | 186404 |
| 2024-06-04 | 95.49 | $95.01 | 188500 |
| 2024-06-03 | 95.58 | $94.70 | 432800 |
| 2024-05-31 | 95.75 | $95.47 | 359119 |
| 2024-05-30 | 95.79 | $93.09 | 266800 |
| 2024-05-29 | 96.33 | $92.49 | 199900 |
| 2024-05-28 | 97.09 | $93.67 | 499308 |
| 2024-05-24 | 97.71 | $95.61 | 326800 |
| 2024-05-23 | 98.01 | $94.93 | 418942 |
| 2024-05-22 | 98.50 | $97.12 | 217600 |
| 2024-05-21 | 98.60 | $97.47 | 188500 |
| 2024-05-20 | 98.63 | $98.26 | 261100 |
| 2024-05-17 | 98.48 | $98.47 | 308800 |
| 2024-05-16 | 98.26 | $98.96 | 242828 |
| 2024-05-15 | 97.89 | $98.10 | 537927 |
| 2024-05-14 | 97.63 | $97.68 | 975613 |
| 2024-05-13 | 97.40 | $98.12 | 219328 |
| 2024-05-10 | 97.03 | $97.81 | 412700 |
| 2024-05-09 | 96.66 | $97.74 | 381828 |
| 2024-05-08 | 96.24 | $96.82 | 539000 |
| 2024-05-07 | 95.93 | $96.74 | 379412 |
| 2024-05-06 | 95.58 | $96.13 | 260100 |
| 2024-05-03 | 95.29 | $96.20 | 480824 |
| 2024-05-02 | 94.93 | $95.35 | 398900 |
| 2024-05-01 | 94.69 | $95.97 | 273100 |
| 2024-04-30 | 94.27 | $94.78 | 204900 |
| 2024-04-29 | 94.03 | $94.89 | 401327 |
| 2024-04-26 | 93.72 | $94.60 | 434500 |
| 2024-04-25 | 93.41 | $94.67 | 436100 |
| 2024-04-24 | 93.03 | $94.32 | 296100 |
| 2024-04-23 | 92.66 | $94.11 | 208100 |
| 2024-04-22 | 92.28 | $94.34 | 178900 |
| 2024-04-19 | 91.78 | $93.90 | 249400 |
| 2024-04-18 | 91.29 | $92.28 | 280437 |
| 2024-04-17 | 91.06 | $90.37 | 240600 |
| 2024-04-16 | 91.19 | $89.15 | 258400 |
| 2024-04-15 | 91.61 | $90.24 | 561433 |
| 2024-04-12 | 91.86 | $90.22 | 318900 |
| 2024-04-11 | 92.15 | $91.66 | 565138 |
| 2024-04-10 | 92.18 | $91.06 | 257344 |
| 2024-04-09 | 92.33 | $93.67 | 510744 |
| 2024-04-08 | 91.96 | $93.19 | 442833 |
| 2024-04-05 | 91.63 | $91.27 | 291700 |
| 2024-04-04 | 91.64 | $91.98 | 339000 |
| 2024-04-03 | 91.50 | $91.44 | 561622 |
| 2024-04-02 | 91.45 | $92.38 | 273000 |
| 2024-04-01 | 91.20 | $92.09 | 473125 |
| 2024-03-28 | 90.95 | $92.89 | 258400 |
| 2024-03-27 | 90.50 | $92.44 | 684138 |
| 2024-03-26 | 90.08 | $90.48 | 320813 |
| 2024-03-25 | 89.99 | $90.71 | 381234 |
| 2024-03-22 | 89.84 | $89.92 | 298018 |
| 2024-03-21 | 89.84 | $89.84 | 209700 |
| 2024-03-20 | 89.85 | $90.37 | 457423 |
| 2024-03-19 | 89.76 | $90.50 | 496632 |
| 2024-03-18 | 89.62 | $91.00 | 588300 |
| 2024-03-15 | 89.36 | $90.80 | 978100 |
| 2024-03-14 | 89.10 | $89.92 | 500033 |
| 2024-03-13 | 88.99 | $90.57 | 641900 |
| 2024-03-12 | 88.72 | $91.26 | 688535 |
| 2024-03-11 | 88.27 | $91.17 | 351200 |
| 2024-03-08 | 87.78 | $89.35 | 268623 |
| 2024-03-07 | 87.59 | $88.95 | 472000 |
| 2024-03-06 | 87.47 | $88.30 | 655020 |
| 2024-03-05 | 87.47 | $87.41 | 382100 |
| 2024-03-04 | 87.67 | $88.58 | 406431 |
| 2024-03-01 | 87.66 | $87.05 | 606400 |
| 2024-02-29 | 87.99 | $88.11 | 453411 |
| 2024-02-28 | 88.15 | $88.46 | 257500 |
| 2024-02-27 | 88.28 | $89.31 | 244629 |
| 2024-02-26 | 88.26 | $88.56 | 552900 |
| 2024-02-23 | 88.40 | $89.75 | 328700 |
| 2024-02-22 | 88.33 | $89.40 | 466829 |
| 2024-02-21 | 88.32 | $90.73 | 418700 |
| 2024-02-20 | 88.05 | $88.99 | 577402 |
| 2024-02-16 | 88.12 | $88.67 | 344529 |
| 2024-02-15 | 88.28 | $88.93 | 506500 |
| 2024-02-14 | 88.42 | $87.06 | 548800 |
| 2024-02-13 | 88.99 | $86.94 | 400344 |
| 2024-02-12 | 89.70 | $89.66 | 262800 |
| 2024-02-09 | 89.95 | $89.56 | 266641 |
| 2024-02-08 | 90.28 | $88.40 | 434631 |
| 2024-02-07 | 90.92 | $89.52 | 212827 |
| 2024-02-06 | 91.44 | $89.86 | 272700 |
| 2024-02-05 | 91.98 | $89.76 | 166453 |
| 2024-02-02 | 92.64 | $92.17 | 150400 |
| 2024-02-01 | 92.91 | $94.45 | 219500 |
| 2024-01-31 | 92.74 | $92.58 | 263135 |
| 2024-01-30 | 92.95 | $93.51 | 243500 |
| 2024-01-29 | 93.01 | $94.44 | 341445 |
| 2024-01-26 | 92.89 | $92.57 | 265402 |
| 2024-01-25 | 93.16 | $92.83 | 433827 |
| 2024-01-24 | 93.42 | $91.77 | 491207 |
| 2024-01-23 | 93.96 | $93.20 | 517600 |
| 2024-01-22 | 94.29 | $93.06 | 686500 |
| 2024-01-19 | 94.71 | $92.50 | 246325 |
| 2024-01-18 | 95.33 | $92.13 | 219600 |
| 2024-01-17 | 96.12 | $93.50 | 253500 |
| 2024-01-16 | 96.77 | $94.16 | 211502 |
| 2024-01-12 | 97.38 | $95.74 | 247600 |
| 2024-01-11 | 97.75 | $94.86 | 343200 |
| 2024-01-10 | 98.38 | $97.27 | 236837 |
| 2024-01-09 | 98.59 | $98.15 | 293900 |
| 2024-01-08 | 98.65 | $98.42 | 313721 |
| 2024-01-05 | 98.67 | $98.92 | 358246 |
| 2024-01-04 | 98.58 | $98.42 | 240000 |
| 2024-01-03 | 98.58 | $98.98 | 320744 |
| 2024-01-02 | 98.45 | $99.19 | 312900 |
| 2023-12-29 | 98.27 | $98.32 | 192500 |
| 2023-12-28 | 98.23 | $98.39 | 225133 |
| 2023-12-27 | 98.17 | $97.52 | 202242 |
| 2023-12-26 | 98.29 | $98.00 | 202034 |
| 2023-12-22 | 98.32 | $97.52 | 206200 |
| 2023-12-21 | 98.46 | $96.94 | 184700 |
| 2023-12-20 | 98.74 | $96.75 | 270600 |
| 2023-12-19 | 99.10 | $98.58 | 250648 |
| 2023-12-18 | 99.13 | $98.04 | 339200 |
| 2023-12-15 | 99.27 | $97.34 | 659620 |
| 2023-12-14 | 99.58 | $98.97 | 681526 |
| 2023-12-13 | 99.59 | $101.53 | 251302 |
| 2023-12-12 | 99.06 | $98.23 | 221000 |
| 2023-12-11 | 99.13 | $99.37 | 269200 |
| 2023-12-08 | 98.96 | $99.66 | 371300 |
| 2023-12-07 | 98.71 | $100.41 | 276404 |
| 2023-12-06 | 98.24 | $100.44 | 270436 |
| 2023-12-05 | 97.70 | $98.39 | 279500 |
| 2023-12-04 | 97.49 | $98.54 | 280600 |
| 2023-12-01 | 97.22 | $98.48 | 278048 |
| 2023-11-30 | 96.91 | $96.50 | 254500 |
| 2023-11-29 | 96.97 | $95.57 | 236338 |
| 2023-11-28 | 97.24 | $96.75 | 228934 |
| 2023-11-27 | 97.29 | $97.38 | 376600 |
| 2023-11-24 | 97.22 | $97.26 | 110100 |
| 2023-11-22 | 97.16 | $97.01 | 183437 |
| 2023-11-21 | 97.14 | $97.03 | 153241 |
| 2023-11-20 | 97.12 | $96.91 | 213411 |
| 2023-11-17 | 97.10 | $97.47 | 269300 |
| 2023-11-16 | 96.97 | $98.90 | 303200 |
| 2023-11-15 | 96.51 | $98.09 | 272531 |
| 2023-11-14 | 96.15 | $98.00 | 310700 |
| 2023-11-13 | 95.75 | $94.43 | 445608 |
| 2023-11-10 | 96.04 | $94.22 | 449500 |
| 2023-11-09 | 96.41 | $94.64 | 556100 |
| 2023-11-08 | 96.76 | $95.02 | 1.7M |
| 2023-11-07 | 97.07 | $96.68 | 168200 |
| 2023-11-06 | 97.09 | $98.21 | 220844 |
| 2023-11-03 | 96.79 | $100.74 | 273900 |
| 2023-11-02 | 95.89 | $99.40 | 359100 |
| 2023-11-01 | 95.14 | $96.54 | 241800 |
| 2023-10-31 | 94.87 | $94.71 | 362000 |
| 2023-10-30 | 94.95 | $94.30 | 297420 |
| 2023-10-27 | 95.12 | $93.99 | 505834 |
| 2023-10-26 | 95.39 | $96.16 | 282000 |
| 2023-10-25 | 95.25 | $95.54 | 209500 |
| 2023-10-24 | 95.21 | $95.05 | 247500 |
| 2023-10-23 | 95.28 | $93.48 | 262821 |
| 2023-10-20 | 95.68 | $94.99 | 239807 |
| 2023-10-19 | 95.84 | $95.36 | 242300 |
| 2023-10-18 | 95.94 | $96.20 | 256100 |
| 2023-10-17 | 95.88 | $96.49 | 568800 |
| 2023-10-16 | 95.75 | $96.45 | 355213 |
| 2023-10-13 | 95.61 | $96.85 | 214248 |
| 2023-10-12 | 95.36 | $96.72 | 204943 |
| 2023-10-11 | 95.10 | $98.14 | 281400 |
| 2023-10-10 | 94.50 | $96.86 | 281000 |
| 2023-10-09 | 94.08 | $96.28 | 344400 |
| 2023-10-06 | 93.72 | $95.42 | 356624 |
| 2023-10-05 | 93.49 | $94.40 | 374600 |
| 2023-10-04 | 93.44 | $93.37 | 483947 |
| 2023-10-03 | 93.61 | $91.58 | 644323 |
| 2023-10-02 | 94.20 | $89.52 | 572926 |
| 2023-09-29 | 95.31 | $93.65 | 392421 |
| 2023-09-28 | 95.74 | $94.06 | 489643 |
| 2023-09-27 | 96.16 | $94.44 | 377900 |
| 2023-09-26 | 96.56 | $95.53 | 398510 |
| 2023-09-25 | 96.80 | $97.59 | 325900 |
| 2023-09-22 | 96.65 | $96.91 | 492200 |
| 2023-09-21 | 96.62 | $96.39 | 247765 |
| 2023-09-20 | 96.69 | $97.62 | 261300 |
| 2023-09-19 | 96.51 | $97.67 | 327724 |
| 2023-09-18 | 96.30 | $98.48 | 314426 |
| 2023-09-15 | 95.89 | $98.56 | 887374 |
| 2023-09-14 | 95.39 | $98.62 | 254100 |
| 2023-09-13 | 94.81 | $96.80 | 225011 |
| 2023-09-12 | 94.53 | $95.84 | 202700 |
| 2023-09-11 | 94.41 | $95.67 | 222208 |
| 2023-09-08 | 94.31 | $95.28 | 209100 |
| 2023-09-07 | 94.29 | $94.87 | 294525 |
| 2023-09-06 | 94.37 | $95.00 | 384933 |
| 2023-09-05 | 94.44 | $94.34 | 406400 |
| 2023-09-01 | 94.66 | $96.22 | 326000 |
| 2023-08-31 | 94.54 | $95.84 | 302900 |
| 2023-08-30 | 94.50 | $96.47 | 244400 |
| 2023-08-29 | 94.32 | $96.36 | 236100 |
| 2023-08-28 | 94.15 | $95.97 | 235800 |
| 2023-08-25 | 94.05 | $95.76 | 278731 |
| 2023-08-24 | 94.00 | $94.96 | 380220 |
| 2023-08-23 | 94.11 | $94.25 | 361500 |
| 2023-08-22 | 94.42 | $93.99 | 155900 |
| 2023-08-21 | 94.84 | $93.17 | 165220 |
| 2023-08-18 | 95.53 | $94.43 | 318034 |
| 2023-08-17 | 96.07 | $94.25 | 184946 |
| 2023-08-16 | 96.75 | $95.12 | 118000 |
| 2023-08-15 | 97.38 | $94.72 | 182944 |
| 2023-08-14 | 98.20 | $96.43 | 210919 |
| 2023-08-11 | 98.80 | $97.79 | 153500 |
| 2023-08-10 | 99.22 | $97.22 | 137900 |
| 2023-08-09 | 99.85 | $97.75 | 383051 |
| 2023-08-08 | 100.47 | $98.75 | 177113 |
| 2023-08-07 | 100.98 | $98.97 | 165400 |
| 2023-08-04 | 101.54 | $98.61 | 201500 |
| 2023-08-03 | 102.28 | $100.53 | 239913 |
| 2023-08-02 | 102.73 | $101.88 | 159300 |
| 2023-08-01 | 102.97 | $101.47 | 157300 |
| 2023-07-31 | 103.33 | $102.82 | 345400 |
| 2023-07-28 | 103.48 | $102.46 | 489000 |
| 2023-07-27 | 103.72 | $101.49 | 360300 |
| 2023-07-26 | 104.21 | $104.86 | 177915 |
| 2023-07-25 | 104.07 | $105.06 | 169100 |
| 2023-07-24 | 103.87 | $105.82 | 155600 |
| 2023-07-21 | 103.47 | $106.01 | 182548 |
| 2023-07-20 | 102.97 | $104.89 | 156435 |
| 2023-07-19 | 102.62 | $102.62 | 302700 |
| 2023-07-18 | 102.71 | $101.79 | 207920 |
| 2023-07-17 | 102.99 | $103.02 | 204513 |
| 2023-07-14 | 103.05 | $103.55 | 276700 |
| 2023-07-13 | 103.02 | $104.04 | 261813 |
| 2023-07-12 | 102.89 | $104.20 | 279409 |
| 2023-07-11 | 102.70 | $102.79 | 276147 |
| 2023-07-10 | 102.79 | $102.78 | 190900 |
| 2023-07-07 | 102.90 | $103.51 | 323440 |
| 2023-07-06 | 102.88 | $103.75 | 191200 |
| 2023-07-05 | 102.80 | $104.09 | 256412 |
| 2023-07-03 | 102.66 | $103.06 | 138300 |
| 2023-06-30 | 102.71 | $102.60 | 237199 |
| 2023-06-29 | 102.87 | $102.44 | 190600 |
| 2023-06-28 | 103.10 | $102.19 | 160300 |
| 2023-06-27 | 103.43 | $103.84 | 190400 |
| 2023-06-26 | 103.47 | $103.98 | 173901 |
| 2023-06-23 | 103.49 | $102.32 | 393209 |
| 2023-06-22 | 103.88 | $102.92 | 166124 |
| 2023-06-21 | 104.20 | $104.47 | 157719 |
| 2023-06-20 | 104.26 | $104.02 | 225500 |
| 2023-06-16 | 104.42 | $105.76 | 460100 |
| 2023-06-15 | 104.25 | $105.43 | 252000 |
| 2023-06-14 | 104.13 | $104.21 | 154911 |
| 2023-06-13 | 104.25 | $104.50 | 157523 |
| 2023-06-12 | 104.34 | $105.01 | 128248 |
| 2023-06-09 | 104.34 | $105.67 | 169105 |
| 2023-06-08 | 104.21 | $105.72 | 129811 |
| 2023-06-07 | 104.06 | $106.08 | 254400 |
| 2023-06-06 | 103.82 | $103.74 | 369604 |
| 2023-06-05 | 104.04 | $104.24 | 285649 |
| 2023-06-02 | 104.20 | $105.15 | 239500 |
| 2023-06-01 | 104.21 | $103.63 | 232427 |
| 2023-05-31 | 104.55 | $104.07 | 190416 |
| 2023-05-30 | 104.86 | $102.60 | 149122 |
| 2023-05-26 | 105.54 | $103.36 | 117108 |
| 2023-05-25 | 106.18 | $103.58 | 101600 |
| 2023-05-24 | 106.89 | $104.92 | 165600 |
| 2023-05-23 | 107.43 | $106.08 | 143213 |
| 2023-05-22 | 107.81 | $106.35 | 121800 |
| 2023-05-19 | 108.21 | $106.16 | 191611 |
| 2023-05-18 | 108.72 | $105.99 | 283009 |
| 2023-05-17 | 109.34 | $107.32 | 170010 |
| 2023-05-16 | 109.79 | $107.74 | 215800 |
| 2023-05-15 | 110.22 | $108.01 | 125412 |
| 2023-05-12 | 110.66 | $109.19 | 112227 |
| 2023-05-11 | 110.92 | $109.07 | 98000 |
| 2023-05-10 | 111.25 | $110.35 | 143746 |
| 2023-05-09 | 111.35 | $109.14 | 205900 |
| 2023-05-08 | 111.72 | $109.75 | 124709 |
| 2023-05-05 | 112.02 | $110.97 | 256900 |
| 2023-05-04 | 112.10 | $111.53 | 268700 |
| 2023-05-03 | 112.07 | $110.82 | 219400 |
| 2023-05-02 | 112.17 | $110.24 | 167100 |
| 2023-05-01 | 112.40 | $111.67 | 160400 |
| 2023-04-28 | 112.36 | $111.12 | 144400 |
| 2023-04-27 | 112.42 | $111.72 | 124900 |
| 2023-04-26 | 112.34 | $110.95 | 161149 |
| 2023-04-25 | 112.41 | $112.88 | 125303 |
| 2023-04-24 | 112.08 | $112.38 | 112716 |
| 2023-04-21 | 111.78 | $111.32 | 156831 |
| 2023-04-20 | 111.64 | $111.39 | 93800 |
| 2023-04-19 | 111.46 | $111.16 | 228508 |
| 2023-04-18 | 111.28 | $111.26 | 245001 |
| 2023-04-17 | 111.04 | $111.14 | 110300 |
| 2023-04-14 | 110.78 | $110.34 | 165000 |
| 2023-04-13 | 110.63 | $111.59 | 159300 |
| 2023-04-12 | 110.18 | $111.70 | 144820 |
| 2023-04-11 | 109.63 | $111.39 | 154700 |
| 2023-04-10 | 109.03 | $111.42 | 139031 |
| 2023-04-06 | 108.33 | $110.96 | 132026 |
| 2023-04-05 | 107.61 | $110.19 | 210120 |
| 2023-04-04 | 106.92 | $106.89 | 264405 |
| 2023-04-03 | 106.81 | $108.03 | 167145 |
| 2023-03-31 | 106.44 | $108.33 | 146200 |
| 2023-03-30 | 105.94 | $107.68 | 109800 |
| 2023-03-29 | 105.49 | $107.42 | 168843 |
| 2023-03-28 | 105.02 | $106.16 | 112549 |
| 2023-03-27 | 104.74 | $105.59 | 172300 |
| 2023-03-24 | 104.53 | $105.66 | 149714 |
| 2023-03-23 | 104.27 | $101.81 | 234700 |
| 2023-03-22 | 104.79 | $102.61 | 325500 |
| 2023-03-21 | 105.21 | $105.01 | 248200 |
| 2023-03-20 | 105.20 | $108.19 | 227300 |
| 2023-03-17 | 104.51 | $106.82 | 549900 |
| 2023-03-16 | 103.99 | $107.55 | 202940 |
| 2023-03-15 | 103.25 | $106.24 | 224309 |
| 2023-03-14 | 102.65 | $105.34 | 238002 |
| 2023-03-13 | 102.16 | $103.39 | 274800 |
| 2023-03-10 | 102.00 | $101.68 | 317400 |
| 2023-03-09 | 102.18 | $101.88 | 151510 |
| 2023-03-08 | 102.36 | $102.21 | 113420 |
| 2023-03-07 | 102.50 | $101.41 | 150200 |
| 2023-03-06 | 102.84 | $103.10 | 228500 |
| 2023-03-03 | 102.87 | $103.18 | 151200 |
| 2023-03-02 | 102.91 | $102.57 | 163907 |
| 2023-03-01 | 103.08 | $101.36 | 191800 |
| 2023-02-28 | 103.54 | $103.40 | 452800 |
| 2023-02-27 | 103.65 | $103.62 | 175217 |
| 2023-02-24 | 103.73 | $104.27 | 188600 |
| 2023-02-23 | 103.69 | $104.04 | 310100 |
| 2023-02-22 | 103.70 | $104.75 | 252702 |
| 2023-02-21 | 103.56 | $104.55 | 211137 |
| 2023-02-17 | 103.45 | $105.65 | 411200 |
| 2023-02-16 | 103.10 | $103.62 | 349222 |
| 2023-02-15 | 103.12 | $101.77 | 406500 |
| 2023-02-14 | 103.54 | $100.99 | 333700 |
| 2023-02-13 | 104.20 | $103.96 | 142916 |
| 2023-02-10 | 104.35 | $103.22 | 229339 |
| 2023-02-09 | 104.68 | $101.16 | 275133 |
| 2023-02-08 | 105.50 | $103.47 | 188118 |
| 2023-02-07 | 105.97 | $106.10 | 202600 |
| 2023-02-06 | 105.97 | $106.17 | 141900 |
| 2023-02-03 | 105.94 | $106.07 | 274144 |
| 2023-02-02 | 105.94 | $109.31 | 225335 |
| 2023-02-01 | 105.25 | $107.59 | 261500 |
| 2023-01-31 | 104.82 | $105.81 | 210000 |
| 2023-01-30 | 104.70 | $104.55 | 169800 |
| 2023-01-27 | 104.83 | $105.20 | 233743 |
| 2023-01-26 | 104.85 | $104.96 | 96300 |
| 2023-01-25 | 104.93 | $104.33 | 176100 |
| 2023-01-24 | 105.16 | $103.68 | 156245 |
| 2023-01-23 | 105.56 | $103.44 | 150200 |
| 2023-01-20 | 106.09 | $103.50 | 241200 |
| 2023-01-19 | 106.69 | $103.14 | 119330 |
| 2023-01-18 | 107.46 | $104.15 | 161223 |
| 2023-01-17 | 108.15 | $107.18 | 151235 |
| 2023-01-13 | 108.30 | $107.45 | 148848 |
| 2023-01-12 | 108.42 | $108.62 | 121600 |
| 2023-01-11 | 108.31 | $108.41 | 145100 |
| 2023-01-10 | 108.22 | $106.98 | 229619 |
| 2023-01-09 | 108.41 | $107.84 | 234545 |
| 2023-01-06 | 108.45 | $109.02 | 199817 |
| 2023-01-05 | 108.25 | $106.15 | 205800 |
| 2023-01-04 | 108.61 | $108.71 | 281600 |
| 2023-01-03 | 108.48 | $108.23 | 184510 |
| 2022-12-30 | 108.44 | $107.85 | 199026 |
| 2022-12-29 | 108.45 | $108.98 | 119926 |
| 2022-12-28 | 108.23 | $107.63 | 126600 |
| 2022-12-27 | 108.25 | $109.12 | 150900 |
| 2022-12-23 | 107.96 | $107.88 | 115746 |
| 2022-12-22 | 107.87 | $106.41 | 257824 |
| 2022-12-21 | 108.07 | $108.53 | 222900 |
| 2022-12-20 | 107.86 | $106.61 | 180500 |
| 2022-12-19 | 108.00 | $106.34 | 313015 |
| 2022-12-16 | 108.22 | $105.71 | 747400 |
| 2022-12-15 | 108.61 | $106.39 | 154305 |
| 2022-12-14 | 108.90 | $107.94 | 264700 |
| 2022-12-13 | 108.90 | $108.31 | 321549 |
| 2022-12-12 | 108.81 | $108.70 | 218734 |
| 2022-12-09 | 108.62 | $107.87 | 195203 |
| 2022-12-08 | 108.56 | $107.52 | 204546 |
| 2022-12-07 | 108.56 | $107.24 | 345549 |
| 2022-12-06 | 108.59 | $107.84 | 206408 |
| 2022-12-05 | 108.50 | $107.96 | 200139 |
| 2022-12-02 | 108.35 | $108.62 | 266700 |
| 2022-12-01 | 108.03 | $109.29 | 201007 |
| 2022-11-30 | 107.50 | $110.53 | 315300 |
| 2022-11-29 | 106.62 | $107.23 | 144928 |
| 2022-11-28 | 106.27 | $107.92 | 257500 |
| 2022-11-25 | 105.71 | $108.93 | 98000 |
| 2022-11-23 | 104.84 | $107.79 | 163700 |
| 2022-11-22 | 104.07 | $106.88 | 182200 |
| 2022-11-21 | 103.35 | $106.10 | 196600 |
| 2022-11-18 | 102.69 | $105.53 | 289536 |
| 2022-11-17 | 102.02 | $102.10 | 336609 |
| 2022-11-16 | 101.98 | $103.33 | 130600 |
| 2022-11-15 | 101.67 | $102.71 | 138200 |
| 2022-11-14 | 101.43 | $101.83 | 196400 |
| 2022-11-11 | 101.35 | $102.08 | 170600 |
| 2022-11-10 | 101.19 | $103.96 | 138913 |
| 2022-11-09 | 100.62 | $99.54 | 289428 |
| 2022-11-08 | 100.89 | $101.70 | 297721 |
| 2022-11-07 | 100.75 | $99.61 | 377720 |
| 2022-11-04 | 101.02 | $103.80 | 346400 |
| 2022-11-03 | 100.46 | $101.88 | 246400 |
| 2022-11-02 | 100.22 | $102.06 | 193400 |
| 2022-11-01 | 99.91 | $102.93 | 171600 |
| 2022-10-31 | 99.36 | $104.70 | 227542 |
| 2022-10-28 | 98.37 | $104.24 | 142400 |
| 2022-10-27 | 97.31 | $101.77 | 220814 |
| 2022-10-26 | 96.62 | $100.80 | 275400 |
| 2022-10-25 | 96.04 | $100.00 | 169407 |
| 2022-10-24 | 95.56 | $97.90 | 129102 |
| 2022-10-21 | 95.45 | $97.32 | 107700 |
| 2022-10-20 | 95.48 | $95.46 | 145419 |
| 2022-10-19 | 95.91 | $97.46 | 131200 |
| 2022-10-18 | 96.02 | $98.62 | 139500 |
| 2022-10-17 | 95.93 | $97.08 | 188400 |
| 2022-10-14 | 96.17 | $94.78 | 175500 |
| 2022-10-13 | 96.96 | $96.35 | 222900 |
| 2022-10-12 | 97.56 | $94.70 | 211125 |
| 2022-10-11 | 98.64 | $97.18 | 264705 |
| 2022-10-10 | 99.39 | $96.53 | 156000 |
| 2022-10-07 | 100.41 | $96.33 | 131007 |
| 2022-10-06 | 101.67 | $97.92 | 264734 |
| 2022-10-05 | 102.80 | $101.47 | 125100 |
| 2022-10-04 | 103.39 | $103.62 | 136000 |
| 2022-10-03 | 103.63 | $102.24 | 200400 |
| 2022-09-30 | 104.22 | $99.01 | 374532 |
| 2022-09-29 | 105.59 | $100.68 | 196700 |
| 2022-09-28 | 106.84 | $104.74 | 254900 |
| 2022-09-27 | 107.45 | $103.24 | 273633 |
| 2022-09-26 | 108.48 | $105.83 | 213400 |
| 2022-09-23 | 109.14 | $108.41 | 195800 |
| 2022-09-22 | 109.36 | $109.34 | 221300 |
| 2022-09-21 | 109.42 | $108.26 | 133732 |
| 2022-09-20 | 109.72 | $109.59 | 114925 |
| 2022-09-19 | 109.80 | $110.82 | 143000 |
| 2022-09-16 | 109.63 | $108.76 | 432700 |
| 2022-09-15 | 109.86 | $107.23 | 138500 |
| 2022-09-14 | 110.46 | $109.21 | 140412 |
| 2022-09-13 | 110.75 | $108.60 | 166200 |
| 2022-09-12 | 111.20 | $111.96 | 128000 |
| 2022-09-09 | 111.02 | $111.06 | 140806 |
| 2022-09-08 | 111.00 | $110.34 | 111116 |
| 2022-09-07 | 111.12 | $110.68 | 136900 |
| 2022-09-06 | 111.20 | $108.26 | 133400 |
| 2022-09-02 | 111.79 | $109.14 | 130700 |
| 2022-09-01 | 112.29 | $110.65 | 95136 |
| 2022-08-31 | 112.55 | $109.24 | 172000 |
| 2022-08-30 | 113.14 | $110.00 | 149600 |
| 2022-08-29 | 113.66 | $111.87 | 143124 |
| 2022-08-26 | 113.87 | $111.45 | 88018 |
| 2022-08-25 | 114.18 | $112.74 | 89126 |
| 2022-08-24 | 114.26 | $111.79 | 92336 |
| 2022-08-23 | 114.54 | $112.05 | 128900 |
| 2022-08-22 | 114.80 | $113.39 | 117400 |
| 2022-08-19 | 114.80 | $115.32 | 135800 |
| 2022-08-18 | 114.38 | $114.96 | 98700 |
| 2022-08-17 | 113.96 | $115.06 | 85500 |
| 2022-08-16 | 113.43 | $115.16 | 124922 |
| 2022-08-15 | 112.78 | $114.80 | 107132 |
| 2022-08-12 | 112.09 | $113.78 | 161800 |
| 2022-08-11 | 111.49 | $111.35 | 237743 |
| 2022-08-10 | 111.29 | $112.46 | 220137 |
| 2022-08-09 | 110.82 | $112.18 | 167700 |
| 2022-08-08 | 110.32 | $110.51 | 105223 |
| 2022-08-05 | 110.09 | $109.49 | 191700 |
| 2022-08-04 | 110.02 | $110.59 | 155832 |
| 2022-08-03 | 109.69 | $110.60 | 246505 |
| 2022-08-02 | 109.31 | $110.14 | 147400 |
| 2022-08-01 | 108.94 | $111.44 | 134800 |
| 2022-07-29 | 108.24 | $111.72 | 151100 |
| 2022-07-28 | 107.36 | $110.69 | 115900 |
| 2022-07-27 | 106.55 | $107.93 | 222303 |
| 2022-07-26 | 106.18 | $108.47 | 153200 |
| 2022-07-25 | 105.64 | $107.44 | 131103 |
| 2022-07-22 | 105.23 | $105.99 | 148810 |
| 2022-07-21 | 105.06 | $104.66 | 178447 |
| 2022-07-20 | 105.14 | $105.22 | 241400 |
| 2022-07-19 | 105.11 | $105.94 | 135246 |
| 2022-07-18 | 104.93 | $104.62 | 164700 |
| 2022-07-15 | 105.00 | $105.34 | 176000 |
| 2022-07-14 | 104.92 | $105.38 | 124000 |
| 2022-07-13 | 104.83 | $104.58 | 97414 |
| 2022-07-12 | 104.88 | $105.30 | 143800 |
| 2022-07-11 | 104.80 | $105.60 | 154300 |
| 2022-07-08 | 104.64 | $104.98 | 162000 |
| 2022-07-07 | 104.59 | $105.73 | 232000 |
| 2022-07-06 | 104.37 | $106.50 | 214222 |
| 2022-07-05 | 103.95 | $104.85 | 197839 |
| 2022-07-01 | 103.82 | $108.94 | 153300 |
| 2022-06-30 | 102.81 | $105.92 | 206100 |
| 2022-06-29 | 102.28 | $105.55 | 168631 |
| 2022-06-28 | 101.75 | $106.00 | 170100 |
| 2022-06-27 | 101.04 | $105.61 | 175100 |
| 2022-06-24 | 100.33 | $104.17 | 498200 |
| 2022-06-23 | 99.81 | $100.92 | 303302 |
| 2022-06-22 | 99.91 | $99.28 | 268225 |
| 2022-06-21 | 100.39 | $98.26 | 201900 |
| 2022-06-17 | 101.18 | $98.14 | 549442 |
| 2022-06-16 | 102.13 | $97.91 | 271600 |
| 2022-06-15 | 103.30 | $99.36 | 215420 |
| 2022-06-14 | 104.37 | $98.45 | 233930 |
| 2022-06-13 | 105.81 | $100.54 | 230100 |
| 2022-06-10 | 107.05 | $106.09 | 168800 |
| 2022-06-09 | 107.32 | $106.01 | 240501 |
| 2022-06-08 | 107.65 | $107.44 | 186800 |
| 2022-06-07 | 107.74 | $109.39 | 175400 |
| 2022-06-06 | 107.43 | $107.93 | 176500 |
| 2022-06-03 | 107.38 | $107.43 | 155900 |
| 2022-06-02 | 107.44 | $107.58 | 183000 |
| 2022-06-01 | 107.48 | $108.59 | 241306 |
| 2022-05-31 | 107.31 | $109.02 | 248445 |
| 2022-05-27 | 107.03 | $109.99 | 299946 |
| 2022-05-26 | 106.50 | $107.99 | 219812 |
| 2022-05-25 | 106.32 | $107.34 | 245708 |
| 2022-05-24 | 106.25 | $107.74 | 208700 |
| 2022-05-23 | 106.10 | $106.17 | 217600 |
| 2022-05-20 | 106.26 | $106.49 | 195500 |
| 2022-05-19 | 106.38 | $106.61 | 207300 |
| 2022-05-18 | 106.52 | $107.00 | 316945 |
| 2022-05-17 | 106.59 | $107.98 | 281300 |
| 2022-05-16 | 106.49 | $107.39 | 226000 |
| 2022-05-13 | 106.50 | $107.50 | 183405 |
| 2022-05-12 | 106.50 | $106.81 | 243503 |
| 2022-05-11 | 106.66 | $107.37 | 203921 |
| 2022-05-10 | 106.74 | $106.95 | 272300 |
| 2022-05-09 | 106.93 | $107.35 | 209308 |
| 2022-05-06 | 107.08 | $107.34 | 280500 |
| 2022-05-05 | 107.27 | $106.22 | 276600 |
| 2022-05-04 | 107.73 | $106.53 | 237819 |
| 2022-05-03 | 108.22 | $104.61 | 330937 |
| 2022-05-02 | 109.19 | $102.39 | 322800 |
| 2022-04-29 | 110.81 | $105.18 | 290800 |
| 2022-04-28 | 112.09 | $108.89 | 276527 |
| 2022-04-27 | 112.81 | $108.67 | 252900 |
| 2022-04-26 | 113.69 | $110.73 | 252200 |
| 2022-04-25 | 114.27 | $111.15 | 271845 |
| 2022-04-22 | 114.86 | $111.63 | 285210 |
| 2022-04-21 | 115.43 | $113.07 | 225500 |
| 2022-04-20 | 115.78 | $114.39 | 188100 |
| 2022-04-19 | 115.91 | $113.60 | 240400 |
| 2022-04-18 | 116.21 | $112.94 | 175122 |
| 2022-04-14 | 116.68 | $114.07 | 173000 |
| 2022-04-13 | 116.99 | $113.81 | 172003 |
| 2022-04-12 | 117.38 | $116.39 | 177503 |
| 2022-04-11 | 117.28 | $116.19 | 189800 |
| 2022-04-08 | 117.19 | $117.43 | 140212 |
| 2022-04-07 | 116.81 | $117.64 | 290000 |
| 2022-04-06 | 116.30 | $118.47 | 135705 |
| 2022-04-05 | 115.52 | $115.74 | 189100 |
| 2022-04-04 | 115.18 | $114.71 | 256538 |
| 2022-04-01 | 114.98 | $117.55 | 254200 |
| 2022-03-31 | 114.14 | $115.36 | 198000 |
| 2022-03-30 | 113.61 | $116.31 | 255105 |
| 2022-03-29 | 112.79 | $114.86 | 228223 |
| 2022-03-28 | 112.12 | $113.75 | 177800 |
| 2022-03-25 | 111.58 | $113.88 | 298900 |
| 2022-03-24 | 110.90 | $110.87 | 283701 |
| 2022-03-23 | 110.75 | $111.21 | 400300 |
| 2022-03-22 | 110.49 | $110.90 | 472230 |
| 2022-03-21 | 110.24 | $110.99 | 290721 |
| 2022-03-18 | 109.93 | $110.25 | 916413 |
| 2022-03-17 | 109.72 | $110.27 | 184818 |
| 2022-03-16 | 109.47 | $110.93 | 206300 |
| 2022-03-15 | 109.02 | $111.38 | 257900 |
| 2022-03-14 | 108.41 | $109.59 | 240600 |
| 2022-03-11 | 108.07 | $110.03 | 245701 |
| 2022-03-10 | 107.58 | $110.26 | 219000 |
| 2022-03-09 | 106.95 | $108.95 | 298325 |
| 2022-03-08 | 106.50 | $110.58 | 285900 |
| 2022-03-07 | 105.64 | $111.05 | 252400 |
| 2022-03-04 | 104.54 | $110.75 | 334052 |
| 2022-03-03 | 103.33 | $107.72 | 273848 |
| 2022-03-02 | 102.58 | $104.65 | 316000 |
| 2022-03-01 | 102.36 | $102.40 | 298447 |
| 2022-02-28 | 102.59 | $103.95 | 421300 |
| 2022-02-25 | 102.54 | $104.47 | 340200 |
| 2022-02-24 | 102.39 | $100.97 | 356500 |
| 2022-02-23 | 102.97 | $100.76 | 257700 |
| 2022-02-22 | 103.69 | $101.46 | 313800 |
| 2022-02-18 | 104.40 | $102.81 | 288100 |
| 2022-02-17 | 104.95 | $104.17 | 258100 |
| 2022-02-16 | 105.30 | $103.43 | 132841 |
| 2022-02-15 | 105.88 | $103.65 | 145504 |
| 2022-02-14 | 106.52 | $104.74 | 170500 |
| 2022-02-11 | 107.03 | $105.69 | 190200 |
| 2022-02-10 | 107.44 | $104.94 | 176040 |
| 2022-02-09 | 108.07 | $107.97 | 160300 |
| 2022-02-08 | 108.16 | $107.90 | 142443 |
| 2022-02-07 | 108.30 | $107.82 | 124600 |
| 2022-02-04 | 108.47 | $107.40 | 116200 |
| 2022-02-03 | 108.76 | $108.72 | 122600 |
| 2022-02-02 | 108.83 | $109.57 | 223303 |
| 2022-02-01 | 108.73 | $108.21 | 159309 |
| 2022-01-31 | 108.90 | $110.22 | 383300 |
| 2022-01-28 | 108.68 | $108.40 | 270734 |
| 2022-01-27 | 108.81 | $106.60 | 235200 |
| 2022-01-26 | 109.35 | $107.04 | 276402 |
| 2022-01-25 | 109.88 | $107.52 | 334000 |
| 2022-01-24 | 110.40 | $108.34 | 278600 |
| 2022-01-21 | 110.82 | $109.37 | 204605 |
| 2022-01-20 | 111.10 | $109.88 | 186406 |
| 2022-01-19 | 111.31 | $109.64 | 292500 |
| 2022-01-18 | 111.61 | $108.92 | 177000 |
| 2022-01-14 | 112.10 | $110.38 | 105104 |
| 2022-01-13 | 112.35 | $110.81 | 130332 |
| 2022-01-12 | 112.55 | $110.32 | 122700 |
| 2022-01-11 | 112.87 | $110.52 | 202701 |
| 2022-01-10 | 113.20 | $112.66 | 207707 |
| 2022-01-07 | 113.12 | $113.63 | 161600 |
| 2022-01-06 | 112.81 | $113.02 | 229941 |
| 2022-01-05 | 112.58 | $112.38 | 147500 |
| 2022-01-04 | 112.43 | $112.33 | 184622 |
| 2022-01-03 | 112.25 | $111.87 | 182414 |
| 2021-12-31 | 112.14 | $113.31 | 102423 |
| 2021-12-30 | 111.69 | $112.99 | 124345 |
| 2021-12-29 | 111.23 | $112.40 | 87310 |
| 2021-12-28 | 110.81 | $111.45 | 174800 |
| 2021-12-27 | 110.52 | $110.24 | 122626 |
| 2021-12-23 | 110.43 | $109.15 | 128714 |
| 2021-12-22 | 110.54 | $109.78 | 177500 |
| 2021-12-21 | 110.53 | $109.43 | 163900 |
| 2021-12-20 | 110.58 | $110.12 | 164700 |
| 2021-12-17 | 110.49 | $109.78 | 465035 |
| 2021-12-16 | 110.45 | $111.45 | 273838 |
| 2021-12-15 | 110.03 | $112.33 | 200600 |
| 2021-12-14 | 109.36 | $110.08 | 219800 |
| 2021-12-13 | 109.04 | $110.98 | 250938 |
| 2021-12-10 | 108.47 | $109.19 | 139845 |
| 2021-12-09 | 108.18 | $108.75 | 313200 |
| 2021-12-08 | 107.93 | $109.01 | 111600 |
| 2021-12-07 | 107.58 | $108.27 | 253400 |
| 2021-12-06 | 107.33 | $108.64 | 182418 |
| 2021-12-03 | 106.95 | $106.89 | 166400 |
| 2021-12-02 | 106.87 | $106.57 | 209800 |
| 2021-12-01 | 106.85 | $105.30 | 182600 |
| 2021-11-30 | 107.08 | $104.62 | 265509 |
| 2021-11-29 | 107.49 | $107.69 | 138818 |
| 2021-11-26 | 107.31 | $106.95 | 118100 |
| 2021-11-24 | 107.25 | $108.24 | 185800 |
| 2021-11-23 | 106.90 | $108.88 | 175500 |
| 2021-11-22 | 106.36 | $109.25 | 169500 |
| 2021-11-19 | 105.64 | $108.60 | 215400 |
| 2021-11-18 | 104.94 | $106.38 | 187137 |
| 2021-11-17 | 104.60 | $106.26 | 196456 |
| 2021-11-16 | 104.23 | $106.94 | 353100 |
| 2021-11-15 | 103.65 | $104.60 | 144209 |
| 2021-11-12 | 103.47 | $102.32 | 207000 |
| 2021-11-11 | 103.75 | $102.30 | 181800 |
| 2021-11-10 | 104.08 | $104.07 | 143042 |
| 2021-11-09 | 104.08 | $102.41 | 197100 |
| 2021-11-08 | 104.44 | $102.61 | 397217 |
| 2021-11-05 | 104.81 | $105.10 | 147000 |
| 2021-11-04 | 104.72 | $103.84 | 207905 |
| 2021-11-03 | 104.87 | $105.47 | 168008 |
| 2021-11-02 | 104.71 | $105.86 | 200404 |
| 2021-11-01 | 104.43 | $106.99 | 295000 |
| 2021-10-29 | 103.87 | $104.32 | 371609 |
| 2021-10-28 | 103.79 | $104.22 | 221700 |
| 2021-10-27 | 103.71 | $104.02 | 210700 |
| 2021-10-26 | 103.66 | $103.85 | 161300 |
| 2021-10-25 | 103.64 | $104.43 | 148141 |
| 2021-10-22 | 103.49 | $104.95 | 160700 |
| 2021-10-21 | 103.22 | $103.48 | 169500 |
| 2021-10-20 | 103.21 | $104.72 | 116523 |
| 2021-10-19 | 102.95 | $103.54 | 172000 |
| 2021-10-18 | 102.89 | $103.00 | 290300 |
| 2021-10-15 | 102.94 | $105.24 | 2.3M |
| 2021-10-14 | 102.53 | $103.96 | 436105 |
| 2021-10-13 | 102.33 | $102.43 | 364312 |
| 2021-10-12 | 102.42 | $101.11 | 552700 |
| 2021-10-11 | 102.82 | $98.96 | 1.1M |
| 2021-10-08 | 103.73 | $101.72 | 280000 |
| 2021-10-07 | 104.22 | $103.38 | 306800 |
| 2021-10-06 | 104.43 | $105.71 | 220051 |
| 2021-10-05 | 104.19 | $105.14 | 279400 |
| 2021-10-04 | 104.03 | $105.00 | 380000 |
| 2021-10-01 | 103.88 | $104.27 | 212400 |
| 2021-09-30 | 103.87 | $103.38 | 177928 |
| 2021-09-29 | 104.04 | $105.34 | 208732 |
| 2021-09-28 | 103.83 | $104.39 | 392943 |
| 2021-09-27 | 103.79 | $103.86 | 220614 |
| 2021-09-24 | 103.85 | $103.59 | 178532 |
| 2021-09-23 | 103.99 | $103.69 | 207300 |
| 2021-09-22 | 104.14 | $104.12 | 213200 |
| 2021-09-21 | 104.22 | $102.98 | 197347 |
| 2021-09-20 | 104.56 | $103.60 | 261003 |
| 2021-09-17 | 104.83 | $103.42 | 798870 |
| 2021-09-16 | 105.18 | $102.51 | 205414 |
| 2021-09-15 | 105.78 | $103.60 | 168147 |
| 2021-09-14 | 106.25 | $104.34 | 179331 |
| 2021-09-13 | 106.64 | $104.62 | 178300 |
| 2021-09-10 | 107.02 | $105.17 | 125300 |
| 2021-09-09 | 107.36 | $107.34 | 139700 |
| 2021-09-08 | 107.28 | $108.36 | 204800 |
| 2021-09-07 | 106.97 | $105.92 | 187900 |
| 2021-09-03 | 107.13 | $107.09 | 133048 |
| 2021-09-02 | 107.05 | $107.45 | 122400 |
| 2021-09-01 | 106.89 | $106.58 | 132600 |
| 2021-08-31 | 106.88 | $105.35 | 285700 |
| 2021-08-30 | 107.12 | $105.22 | 145300 |
| 2021-08-27 | 107.43 | $105.63 | 202000 |
| 2021-08-26 | 107.69 | $104.65 | 150448 |
| 2021-08-25 | 108.19 | $105.66 | 252300 |
| 2021-08-24 | 108.56 | $106.23 | 188835 |
| 2021-08-23 | 108.85 | $107.40 | 205600 |
| 2021-08-20 | 108.93 | $109.32 | 141200 |
| 2021-08-19 | 108.61 | $108.65 | 163146 |
| 2021-08-18 | 108.36 | $109.24 | 190200 |
| 2021-08-17 | 107.94 | $108.90 | 153900 |
| 2021-08-16 | 107.51 | $107.91 | 97600 |
| 2021-08-13 | 107.21 | $107.41 | 112400 |
| 2021-08-12 | 106.96 | $106.33 | 205100 |
| 2021-08-11 | 106.88 | $106.34 | 197823 |
| 2021-08-10 | 106.78 | $106.08 | 171200 |
| 2021-08-09 | 106.71 | $106.17 | 202700 |
| 2021-08-06 | 106.59 | $106.67 | 168300 |
| 2021-08-05 | 106.34 | $106.90 | 125000 |
| 2021-08-04 | 105.98 | $106.13 | 173800 |
| 2021-08-03 | 105.72 | $106.90 | 178550 |
| 2021-08-02 | 105.25 | $106.60 | 177000 |
| 2021-07-30 | 104.75 | $105.45 | 195809 |
| 2021-07-29 | 104.40 | $105.50 | 182616 |
| 2021-07-28 | 103.98 | $105.52 | 277015 |
| 2021-07-27 | 103.48 | $105.37 | 132301 |
| 2021-07-26 | 102.92 | $104.41 | 122000 |
| 2021-07-23 | 102.47 | $104.75 | 131000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
150.62
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
87.47
Average
110.85
Maximum
153.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 150.62 | $147.03 | 418514 |
| 2026-07-17 | 151.57 | $148.73 | 574004 |
| 2026-07-16 | 152.16 | $151.11 | 440417 |
| 2026-07-15 | 152.09 | $149.32 | 462500 |
| 2026-07-14 | 152.53 | $151.59 | 480339 |
| 2026-07-13 | 152.32 | $150.97 | 415106 |
| 2026-07-10 | 152.21 | $150.65 | 438700 |
| 2026-07-09 | 152.13 | $148.00 | 401724 |
| 2026-07-08 | 152.83 | $149.19 | 424607 |
| 2026-07-07 | 153.25 | $151.64 | 538500 |
| 2026-07-06 | 152.92 | $151.09 | 857604 |
| 2026-07-02 | 152.64 | $154.55 | 1.6M |
| 2026-07-01 | 151.15 | $150.12 | 536200 |
| 2026-06-30 | 150.67 | $151.30 | 933300 |
| 2026-06-29 | 149.67 | $152.18 | 812344 |
| 2026-06-26 | 148.11 | $152.88 | 1.3M |
| 2026-06-25 | 145.95 | $149.61 | 744100 |
| 2026-06-24 | 144.33 | $147.27 | 508100 |
| 2026-06-23 | 143.07 | $145.21 | 482100 |
| 2026-06-22 | 142.17 | $142.72 | 582400 |
| 2026-06-18 | 141.86 | $142.37 | 1.4M |
| 2026-06-17 | 141.59 | $141.95 | 451200 |
| 2026-06-16 | 141.39 | $143.13 | 427600 |
| 2026-06-15 | 140.78 | $142.94 | 499900 |
| 2026-06-12 | 140.09 | $142.98 | 473000 |
| 2026-06-11 | 139.25 | $141.56 | 462617 |
| 2026-06-10 | 138.69 | $141.65 | 586328 |
| 2026-06-09 | 138.00 | $140.30 | 577047 |
| 2026-06-08 | 137.61 | $138.07 | 810100 |
| 2026-06-05 | 137.87 | $141.34 | 380921 |
| 2026-06-04 | 137.19 | $138.61 | 511500 |
| 2026-06-03 | 137.26 | $136.68 | 669208 |
| 2026-06-02 | 137.99 | $136.44 | 405300 |
| 2026-06-01 | 138.99 | $135.01 | 445500 |
| 2026-05-29 | 140.69 | $140.27 | 676908 |
| 2026-05-28 | 141.11 | $140.59 | 346100 |
| 2026-05-27 | 141.55 | $143.74 | 462735 |
| 2026-05-26 | 141.11 | $142.65 | 426000 |
| 2026-05-22 | 140.94 | $142.00 | 436541 |
| 2026-05-21 | 140.95 | $141.60 | 826900 |
| 2026-05-20 | 141.12 | $141.55 | 904111 |
| 2026-05-19 | 141.37 | $141.95 | 927932 |
| 2026-05-18 | 141.57 | $140.71 | 405124 |
| 2026-05-15 | 142.22 | $139.96 | 439610 |
| 2026-05-14 | 143.28 | $142.49 | 413900 |
| 2026-05-13 | 143.78 | $142.30 | 660500 |
| 2026-05-12 | 144.45 | $143.72 | 523100 |
| 2026-05-11 | 144.83 | $145.41 | 452528 |
| 2026-05-08 | 144.77 | $144.00 | 402400 |
| 2026-05-07 | 145.14 | $143.17 | 511127 |
| 2026-05-06 | 145.85 | $144.08 | 371649 |
| 2026-05-05 | 146.42 | $145.02 | 320619 |
| 2026-05-04 | 146.81 | $146.61 | 480538 |
| 2026-05-01 | 146.78 | $147.09 | 768500 |
| 2026-04-30 | 146.57 | $147.74 | 553413 |
| 2026-04-29 | 146.10 | $144.25 | 552100 |
| 2026-04-28 | 146.62 | $145.62 | 521238 |
| 2026-04-27 | 146.81 | $145.75 | 452505 |
| 2026-04-24 | 146.97 | $146.06 | 439440 |
| 2026-04-23 | 147.06 | $148.82 | 495400 |
| 2026-04-22 | 146.27 | $143.51 | 698040 |
| 2026-04-21 | 146.97 | $144.50 | 457506 |
| 2026-04-20 | 147.48 | $145.70 | 493431 |
| 2026-04-17 | 147.70 | $147.96 | 473128 |
| 2026-04-16 | 147.22 | $148.08 | 557826 |
| 2026-04-15 | 146.56 | $146.51 | 533300 |
| 2026-04-14 | 146.23 | $145.24 | 377400 |
| 2026-04-13 | 146.20 | $144.85 | 351743 |
| 2026-04-10 | 146.26 | $147.53 | 333700 |
| 2026-04-09 | 145.45 | $148.40 | 377120 |
| 2026-04-08 | 144.16 | $146.31 | 445017 |
| 2026-04-07 | 143.24 | $145.01 | 290176 |
| 2026-04-06 | 142.50 | $144.67 | 616531 |
| 2026-04-02 | 141.71 | $144.27 | 431200 |
| 2026-04-01 | 140.86 | $143.81 | 543500 |
| 2026-03-31 | 139.96 | $142.97 | 1.0M |
| 2026-03-30 | 139.15 | $142.12 | 656409 |
| 2026-03-27 | 138.43 | $140.45 | 452420 |
| 2026-03-26 | 138.10 | $139.58 | 453100 |
| 2026-03-25 | 137.99 | $138.56 | 491824 |
| 2026-03-24 | 138.20 | $137.87 | 387100 |
| 2026-03-23 | 138.69 | $136.65 | 313336 |
| 2026-03-20 | 139.69 | $135.48 | 1.4M |
| 2026-03-19 | 141.29 | $139.71 | 301508 |
| 2026-03-18 | 141.90 | $139.83 | 339923 |
| 2026-03-17 | 142.59 | $142.28 | 282106 |
| 2026-03-16 | 142.65 | $142.68 | 252620 |
| 2026-03-13 | 142.58 | $142.39 | 350112 |
| 2026-03-12 | 142.58 | $141.00 | 390600 |
| 2026-03-11 | 143.00 | $140.57 | 317502 |
| 2026-03-10 | 143.62 | $140.58 | 270705 |
| 2026-03-09 | 144.35 | $142.59 | 518900 |
| 2026-03-06 | 144.58 | $142.64 | 438000 |
| 2026-03-05 | 144.79 | $142.07 | 353791 |
| 2026-03-04 | 145.20 | $144.43 | 283708 |
| 2026-03-03 | 144.90 | $143.69 | 429532 |
| 2026-03-02 | 144.71 | $143.24 | 430206 |
| 2026-02-27 | 144.58 | $143.97 | 360347 |
| 2026-02-26 | 144.14 | $143.85 | 461200 |
| 2026-02-25 | 143.59 | $142.40 | 454135 |
| 2026-02-24 | 143.32 | $143.26 | 377100 |
| 2026-02-23 | 142.68 | $143.45 | 476302 |
| 2026-02-20 | 141.77 | $139.89 | 374028 |
| 2026-02-19 | 141.75 | $138.30 | 646700 |
| 2026-02-18 | 142.17 | $141.74 | 537200 |
| 2026-02-17 | 141.53 | $143.12 | 632534 |
| 2026-02-13 | 140.27 | $144.26 | 698320 |
| 2026-02-12 | 138.32 | $141.39 | 733811 |
| 2026-02-11 | 136.81 | $137.70 | 364239 |
| 2026-02-10 | 136.10 | $137.10 | 243500 |
| 2026-02-09 | 135.39 | $135.21 | 610844 |
| 2026-02-06 | 135.10 | $135.33 | 766414 |
| 2026-02-05 | 134.68 | $135.40 | 437448 |
| 2026-02-04 | 134.13 | $134.03 | 412148 |
| 2026-02-03 | 133.86 | $133.99 | 608833 |
| 2026-02-02 | 133.52 | $131.17 | 358500 |
| 2026-01-30 | 133.97 | $132.79 | 1.1M |
| 2026-01-29 | 133.99 | $132.23 | 417408 |
| 2026-01-28 | 134.15 | $132.35 | 419800 |
| 2026-01-27 | 134.28 | $134.16 | 470403 |
| 2026-01-26 | 133.84 | $132.46 | 457800 |
| 2026-01-23 | 133.80 | $132.16 | 488711 |
| 2026-01-22 | 133.81 | $133.70 | 328912 |
| 2026-01-21 | 133.30 | $134.00 | 374400 |
| 2026-01-20 | 132.55 | $133.07 | 642744 |
| 2026-01-16 | 131.89 | $134.61 | 434200 |
| 2026-01-15 | 130.58 | $132.73 | 376907 |
| 2026-01-14 | 129.56 | $132.22 | 709905 |
| 2026-01-13 | 128.46 | $130.06 | 338742 |
| 2026-01-12 | 127.79 | $128.29 | 392143 |
| 2026-01-09 | 127.53 | $128.13 | 363744 |
| 2026-01-08 | 127.26 | $127.42 | 312812 |
| 2026-01-07 | 127.16 | $126.43 | 511651 |
| 2026-01-06 | 127.35 | $129.12 | 599600 |
| 2026-01-05 | 126.73 | $125.89 | 486651 |
| 2026-01-02 | 126.99 | $127.30 | 494930 |
| 2025-12-31 | 126.87 | $126.56 | 394445 |
| 2025-12-30 | 126.96 | $127.44 | 313800 |
| 2025-12-29 | 126.80 | $127.68 | 409630 |
| 2025-12-26 | 126.52 | $126.95 | 306400 |
| 2025-12-24 | 126.43 | $127.71 | 128700 |
| 2025-12-23 | 126.08 | $127.26 | 390800 |
| 2025-12-22 | 125.80 | $126.58 | 489000 |
| 2025-12-19 | 125.70 | $125.82 | 821700 |
| 2025-12-18 | 125.83 | $127.43 | 489020 |
| 2025-12-17 | 125.49 | $126.46 | 364300 |
| 2025-12-16 | 125.41 | $126.09 | 428154 |
| 2025-12-15 | 125.44 | $126.47 | 307400 |
| 2025-12-12 | 125.38 | $125.86 | 325300 |
| 2025-12-11 | 125.53 | $125.87 | 288440 |
| 2025-12-10 | 125.73 | $125.76 | 363200 |
| 2025-12-09 | 126.02 | $125.06 | 417500 |
| 2025-12-08 | 126.63 | $124.73 | 327224 |
| 2025-12-05 | 127.49 | $126.81 | 445420 |
| 2025-12-04 | 127.90 | $126.47 | 538600 |
| 2025-12-03 | 128.52 | $128.10 | 510800 |
| 2025-12-02 | 128.77 | $128.35 | 948300 |
| 2025-12-01 | 129.00 | $130.32 | 726600 |
| 2025-11-28 | 128.66 | $131.78 | 184100 |
| 2025-11-26 | 127.81 | $130.83 | 266400 |
| 2025-11-25 | 127.08 | $129.53 | 407037 |
| 2025-11-24 | 126.63 | $129.05 | 326600 |
| 2025-11-21 | 126.26 | $127.94 | 370100 |
| 2025-11-20 | 126.19 | $126.77 | 323400 |
| 2025-11-19 | 126.51 | $126.23 | 283800 |
| 2025-11-18 | 127.11 | $127.09 | 303701 |
| 2025-11-17 | 127.59 | $127.83 | 267849 |
| 2025-11-14 | 127.98 | $128.29 | 324736 |
| 2025-11-13 | 128.33 | $129.17 | 263730 |
| 2025-11-12 | 128.50 | $130.64 | 354900 |
| 2025-11-11 | 128.28 | $128.72 | 621521 |
| 2025-11-10 | 128.65 | $128.80 | 320600 |
| 2025-11-07 | 129.10 | $129.44 | 403119 |
| 2025-11-06 | 129.47 | $127.98 | 457100 |
| 2025-11-05 | 130.41 | $128.46 | 477532 |
| 2025-11-04 | 131.42 | $129.57 | 386600 |
| 2025-11-03 | 132.31 | $129.62 | 439426 |
| 2025-10-31 | 133.39 | $129.02 | 552149 |
| 2025-10-30 | 134.90 | $131.12 | 448700 |
| 2025-10-29 | 136.06 | $133.80 | 419100 |
| 2025-10-28 | 136.61 | $134.95 | 299100 |
| 2025-10-27 | 136.88 | $136.55 | 422136 |
| 2025-10-24 | 136.68 | $135.08 | 402300 |
| 2025-10-23 | 136.88 | $134.24 | 557445 |
| 2025-10-22 | 137.34 | $135.98 | 512732 |
| 2025-10-21 | 137.32 | $135.77 | 324800 |
| 2025-10-20 | 137.33 | $137.70 | 378020 |
| 2025-10-17 | 136.67 | $135.87 | 273500 |
| 2025-10-16 | 136.41 | $135.85 | 245500 |
| 2025-10-15 | 136.06 | $136.00 | 316916 |
| 2025-10-14 | 135.54 | $135.17 | 363800 |
| 2025-10-13 | 135.13 | $133.96 | 353831 |
| 2025-10-10 | 134.97 | $134.46 | 531800 |
| 2025-10-09 | 134.57 | $134.54 | 480800 |
| 2025-10-08 | 134.02 | $134.79 | 393100 |
| 2025-10-07 | 133.22 | $133.70 | 407900 |
| 2025-10-06 | 132.56 | $133.70 | 417427 |
| 2025-10-03 | 131.71 | $132.39 | 792020 |
| 2025-10-02 | 131.06 | $131.88 | 686600 |
| 2025-10-01 | 130.40 | $131.48 | 486849 |
| 2025-09-30 | 129.69 | $132.15 | 446603 |
| 2025-09-29 | 128.59 | $130.70 | 629024 |
| 2025-09-26 | 127.69 | $129.76 | 401200 |
| 2025-09-25 | 126.88 | $127.62 | 284200 |
| 2025-09-24 | 126.56 | $128.43 | 310423 |
| 2025-09-23 | 125.90 | $127.79 | 364200 |
| 2025-09-22 | 125.30 | $126.22 | 287444 |
| 2025-09-19 | 125.07 | $125.70 | 888500 |
| 2025-09-18 | 124.95 | $125.61 | 263843 |
| 2025-09-17 | 124.83 | $125.28 | 336519 |
| 2025-09-16 | 124.80 | $124.54 | 428800 |
| 2025-09-15 | 125.00 | $125.61 | 248040 |
| 2025-09-12 | 124.91 | $125.36 | 413500 |
| 2025-09-11 | 124.88 | $125.73 | 227200 |
| 2025-09-10 | 124.72 | $125.06 | 232209 |
| 2025-09-09 | 124.75 | $124.52 | 357200 |
| 2025-09-08 | 124.96 | $123.61 | 225420 |
| 2025-09-05 | 125.50 | $125.36 | 231800 |
| 2025-09-04 | 125.60 | $125.17 | 439633 |
| 2025-09-03 | 125.78 | $124.71 | 450629 |
| 2025-09-02 | 126.14 | $124.64 | 366400 |
| 2025-08-29 | 126.60 | $125.10 | 332300 |
| 2025-08-28 | 126.99 | $125.08 | 254849 |
| 2025-08-27 | 127.46 | $126.65 | 311500 |
| 2025-08-26 | 127.52 | $126.67 | 402646 |
| 2025-08-25 | 127.56 | $126.96 | 217700 |
| 2025-08-22 | 127.48 | $128.05 | 291602 |
| 2025-08-21 | 127.03 | $126.40 | 211902 |
| 2025-08-20 | 126.96 | $126.63 | 614845 |
| 2025-08-19 | 126.79 | $127.17 | 314200 |
| 2025-08-18 | 126.38 | $124.55 | 325615 |
| 2025-08-15 | 126.68 | $125.42 | 304500 |
| 2025-08-14 | 126.75 | $125.73 | 258300 |
| 2025-08-13 | 126.69 | $126.90 | 427127 |
| 2025-08-12 | 126.22 | $125.64 | 660451 |
| 2025-08-11 | 126.02 | $124.34 | 259800 |
| 2025-08-08 | 126.14 | $124.58 | 272840 |
| 2025-08-07 | 126.18 | $124.98 | 243509 |
| 2025-08-06 | 126.06 | $124.94 | 328100 |
| 2025-08-05 | 125.89 | $125.34 | 339449 |
| 2025-08-04 | 125.50 | $126.38 | 353400 |
| 2025-08-01 | 124.67 | $124.34 | 461518 |
| 2025-07-31 | 124.25 | $125.33 | 663306 |
| 2025-07-30 | 123.40 | $122.54 | 464268 |
| 2025-07-29 | 123.20 | $122.58 | 416200 |
| 2025-07-28 | 122.91 | $120.67 | 491900 |
| 2025-07-25 | 123.13 | $123.25 | 557700 |
| 2025-07-24 | 122.53 | $122.77 | 479630 |
| 2025-07-23 | 121.92 | $122.72 | 786588 |
| 2025-07-22 | 121.16 | $123.49 | 561338 |
| 2025-07-21 | 119.96 | $121.22 | 520640 |
| 2025-07-18 | 119.18 | $120.18 | 465300 |
| 2025-07-17 | 118.54 | $118.93 | 411900 |
| 2025-07-16 | 118.14 | $118.60 | 762000 |
| 2025-07-15 | 117.74 | $117.90 | 668600 |
| 2025-07-14 | 117.45 | $118.18 | 493240 |
| 2025-07-11 | 117.00 | $117.58 | 284600 |
| 2025-07-10 | 116.63 | $117.90 | 442300 |
| 2025-07-09 | 116.07 | $117.40 | 508600 |
| 2025-07-08 | 115.53 | $115.78 | 408900 |
| 2025-07-07 | 115.39 | $116.35 | 304745 |
| 2025-07-03 | 115.03 | $115.99 | 274008 |
| 2025-07-02 | 114.71 | $115.16 | 490638 |
| 2025-07-01 | 114.58 | $115.63 | 488134 |
| 2025-06-30 | 114.29 | $115.45 | 507402 |
| 2025-06-27 | 113.98 | $114.49 | 555100 |
| 2025-06-26 | 113.93 | $114.45 | 365500 |
| 2025-06-25 | 113.88 | $113.51 | 491514 |
| 2025-06-24 | 114.13 | $115.04 | 409600 |
| 2025-06-23 | 113.96 | $115.69 | 238000 |
| 2025-06-20 | 113.56 | $113.47 | 441971 |
| 2025-06-18 | 113.79 | $113.60 | 399349 |
| 2025-06-17 | 114.03 | $113.27 | 660045 |
| 2025-06-16 | 114.45 | $112.78 | 495036 |
| 2025-06-13 | 115.12 | $113.95 | 403300 |
| 2025-06-12 | 115.58 | $115.69 | 338105 |
| 2025-06-11 | 115.59 | $115.18 | 330800 |
| 2025-06-10 | 115.76 | $115.14 | 706849 |
| 2025-06-09 | 115.98 | $115.68 | 755600 |
| 2025-06-06 | 116.08 | $115.14 | 371030 |
| 2025-06-05 | 116.38 | $114.91 | 432600 |
| 2025-06-04 | 116.81 | $115.42 | 666900 |
| 2025-06-03 | 117.16 | $116.72 | 708020 |
| 2025-06-02 | 117.17 | $117.23 | 611917 |
| 2025-05-30 | 117.02 | $118.95 | 679420 |
| 2025-05-29 | 116.28 | $118.18 | 548900 |
| 2025-05-28 | 115.62 | $115.56 | 908528 |
| 2025-05-27 | 115.64 | $117.56 | 694200 |
| 2025-05-23 | 115.04 | $115.57 | 432600 |
| 2025-05-22 | 114.94 | $115.13 | 398984 |
| 2025-05-21 | 114.96 | $116.02 | 404130 |
| 2025-05-20 | 114.71 | $117.29 | 491923 |
| 2025-05-19 | 114.01 | $117.31 | 462000 |
| 2025-05-16 | 113.17 | $115.51 | 508207 |
| 2025-05-15 | 112.73 | $114.30 | 650601 |
| 2025-05-14 | 112.61 | $111.01 | 726339 |
| 2025-05-13 | 113.52 | $111.01 | 521100 |
| 2025-05-12 | 114.66 | $112.20 | 1.2M |
| 2025-05-09 | 115.67 | $114.97 | 2.4M |
| 2025-05-08 | 116.05 | $113.68 | 408718 |
| 2025-05-07 | 116.91 | $116.33 | 512423 |
| 2025-05-06 | 117.13 | $116.67 | 267800 |
| 2025-05-05 | 117.28 | $116.50 | 248600 |
| 2025-05-02 | 117.52 | $117.54 | 305815 |
| 2025-05-01 | 117.47 | $116.30 | 453300 |
| 2025-04-30 | 117.80 | $118.09 | 518600 |
| 2025-04-29 | 117.63 | $117.56 | 418700 |
| 2025-04-28 | 117.58 | $117.65 | 270211 |
| 2025-04-25 | 117.49 | $116.46 | 271400 |
| 2025-04-24 | 117.74 | $117.46 | 308404 |
| 2025-04-23 | 117.71 | $116.28 | 425305 |
| 2025-04-22 | 118.05 | $118.02 | 332849 |
| 2025-04-21 | 117.89 | $116.28 | 279933 |
| 2025-04-17 | 118.24 | $119.29 | 272311 |
| 2025-04-16 | 117.69 | $117.98 | 329000 |
| 2025-04-15 | 117.42 | $119.51 | 374548 |
| 2025-04-14 | 116.60 | $119.28 | 442008 |
| 2025-04-11 | 115.66 | $117.38 | 314435 |
| 2025-04-10 | 115.11 | $115.29 | 300320 |
| 2025-04-09 | 115.10 | $114.74 | 582000 |
| 2025-04-08 | 115.27 | $112.69 | 500800 |
| 2025-04-07 | 116.12 | $113.75 | 686300 |
| 2025-04-04 | 116.81 | $114.40 | 536122 |
| 2025-04-03 | 117.43 | $119.72 | 506622 |
| 2025-04-02 | 116.50 | $119.08 | 304200 |
| 2025-04-01 | 115.54 | $117.39 | 420010 |
| 2025-03-31 | 114.91 | $116.22 | 393963 |
| 2025-03-28 | 114.51 | $114.94 | 386836 |
| 2025-03-27 | 114.42 | $114.50 | 245800 |
| 2025-03-26 | 114.45 | $113.52 | 327700 |
| 2025-03-25 | 114.80 | $112.09 | 278700 |
| 2025-03-24 | 115.67 | $114.13 | 296325 |
| 2025-03-21 | 116.08 | $114.24 | 587376 |
| 2025-03-20 | 116.53 | $116.22 | 189327 |
| 2025-03-19 | 116.43 | $116.76 | 266514 |
| 2025-03-18 | 116.13 | $115.89 | 191400 |
| 2025-03-17 | 116.02 | $115.94 | 159900 |
| 2025-03-14 | 115.85 | $115.96 | 261600 |
| 2025-03-13 | 115.62 | $115.06 | 276000 |
| 2025-03-12 | 115.61 | $114.69 | 259300 |
| 2025-03-11 | 115.70 | $115.70 | 479328 |
| 2025-03-10 | 115.46 | $114.97 | 331800 |
| 2025-03-07 | 115.39 | $113.19 | 424500 |
| 2025-03-06 | 115.84 | $112.43 | 231825 |
| 2025-03-05 | 116.61 | $113.63 | 344123 |
| 2025-03-04 | 117.13 | $115.05 | 466718 |
| 2025-03-03 | 117.29 | $119.04 | 347528 |
| 2025-02-28 | 116.17 | $117.91 | 508505 |
| 2025-02-27 | 115.14 | $115.03 | 346508 |
| 2025-02-26 | 114.77 | $115.37 | 421158 |
| 2025-02-25 | 114.17 | $115.77 | 327900 |
| 2025-02-24 | 113.30 | $114.32 | 320658 |
| 2025-02-21 | 112.67 | $114.20 | 419085 |
| 2025-02-20 | 111.93 | $112.72 | 530900 |
| 2025-02-19 | 111.48 | $112.05 | 356405 |
| 2025-02-18 | 111.13 | $110.60 | 298100 |
| 2025-02-14 | 111.16 | $109.78 | 219200 |
| 2025-02-13 | 111.44 | $111.52 | 192131 |
| 2025-02-12 | 111.23 | $111.47 | 169141 |
| 2025-02-11 | 110.97 | $111.38 | 360915 |
| 2025-02-10 | 110.68 | $110.33 | 191445 |
| 2025-02-07 | 110.64 | $110.61 | 178927 |
| 2025-02-06 | 110.50 | $111.24 | 274500 |
| 2025-02-05 | 110.13 | $110.74 | 246000 |
| 2025-02-04 | 109.82 | $110.73 | 295300 |
| 2025-02-03 | 109.46 | $110.72 | 224404 |
| 2025-01-31 | 109.01 | $109.94 | 328502 |
| 2025-01-30 | 108.72 | $109.93 | 213000 |
| 2025-01-29 | 108.37 | $108.40 | 333200 |
| 2025-01-28 | 108.43 | $108.65 | 298100 |
| 2025-01-27 | 108.45 | $109.39 | 429000 |
| 2025-01-24 | 108.24 | $109.05 | 256600 |
| 2025-01-23 | 108.10 | $108.48 | 283100 |
| 2025-01-22 | 108.12 | $107.70 | 224622 |
| 2025-01-21 | 108.42 | $111.74 | 249028 |
| 2025-01-17 | 107.51 | $110.32 | 229149 |
| 2025-01-16 | 106.87 | $110.18 | 275200 |
| 2025-01-15 | 106.17 | $107.45 | 304647 |
| 2025-01-14 | 106.20 | $106.98 | 401103 |
| 2025-01-13 | 106.43 | $105.58 | 288826 |
| 2025-01-10 | 107.18 | $106.51 | 452213 |
| 2025-01-08 | 107.83 | $110.43 | 257732 |
| 2025-01-07 | 107.42 | $109.25 | 348800 |
| 2025-01-06 | 107.32 | $107.52 | 293900 |
| 2025-01-03 | 107.78 | $108.94 | 236300 |
| 2025-01-02 | 107.92 | $108.49 | 279900 |
| 2024-12-31 | 108.27 | $109.28 | 197904 |
| 2024-12-30 | 108.48 | $109.49 | 178441 |
| 2024-12-27 | 108.71 | $109.72 | 246100 |
| 2024-12-26 | 108.95 | $110.09 | 156200 |
| 2024-12-24 | 109.15 | $110.45 | 80548 |
| 2024-12-23 | 109.33 | $110.12 | 275195 |
| 2024-12-20 | 109.68 | $108.78 | 858100 |
| 2024-12-19 | 110.56 | $109.00 | 272543 |
| 2024-12-18 | 111.59 | $108.79 | 310902 |
| 2024-12-17 | 112.94 | $112.12 | 408036 |
| 2024-12-16 | 113.54 | $113.41 | 374300 |
| 2024-12-13 | 113.88 | $113.06 | 320510 |
| 2024-12-12 | 114.41 | $113.16 | 381500 |
| 2024-12-11 | 115.03 | $112.97 | 409800 |
| 2024-12-10 | 115.85 | $112.89 | 252703 |
| 2024-12-09 | 116.85 | $113.58 | 314300 |
| 2024-12-06 | 117.85 | $115.12 | 195144 |
| 2024-12-05 | 118.56 | $115.99 | 215700 |
| 2024-12-04 | 119.11 | $116.18 | 187400 |
| 2024-12-03 | 119.69 | $116.49 | 252717 |
| 2024-12-02 | 120.25 | $116.88 | 341200 |
| 2024-11-29 | 120.76 | $118.47 | 130200 |
| 2024-11-27 | 120.82 | $118.74 | 439800 |
| 2024-11-26 | 120.76 | $117.89 | 350200 |
| 2024-11-25 | 120.88 | $118.96 | 467100 |
| 2024-11-22 | 120.62 | $118.91 | 415200 |
| 2024-11-21 | 120.24 | $118.80 | 281747 |
| 2024-11-20 | 119.75 | $117.96 | 260917 |
| 2024-11-19 | 119.34 | $117.77 | 426315 |
| 2024-11-18 | 118.83 | $118.56 | 223700 |
| 2024-11-15 | 117.87 | $117.19 | 322507 |
| 2024-11-14 | 117.07 | $116.74 | 311629 |
| 2024-11-13 | 116.16 | $117.33 | 429934 |
| 2024-11-12 | 114.79 | $118.37 | 528900 |
| 2024-11-11 | 112.73 | $117.01 | 582631 |
| 2024-11-08 | 110.59 | $113.83 | 629400 |
| 2024-11-07 | 108.95 | $111.22 | 427213 |
| 2024-11-06 | 107.74 | $111.44 | 509100 |
| 2024-11-05 | 106.17 | $109.52 | 676300 |
| 2024-11-04 | 104.84 | $106.94 | 753500 |
| 2024-11-01 | 104.03 | $105.85 | 1.2M |
| 2024-10-31 | 103.38 | $103.48 | 522147 |
| 2024-10-30 | 103.34 | $102.16 | 268005 |
| 2024-10-29 | 103.70 | $101.94 | 201800 |
| 2024-10-28 | 104.20 | $103.82 | 225400 |
| 2024-10-25 | 104.21 | $103.65 | 168800 |
| 2024-10-24 | 104.27 | $104.78 | 222641 |
| 2024-10-23 | 103.97 | $104.98 | 269900 |
| 2024-10-22 | 103.54 | $103.82 | 245900 |
| 2024-10-21 | 103.37 | $103.83 | 258741 |
| 2024-10-18 | 103.15 | $104.77 | 190831 |
| 2024-10-17 | 102.59 | $103.83 | 227300 |
| 2024-10-16 | 102.19 | $104.47 | 205900 |
| 2024-10-15 | 101.52 | $103.67 | 294841 |
| 2024-10-14 | 100.95 | $102.60 | 159800 |
| 2024-10-11 | 100.62 | $101.09 | 153600 |
| 2024-10-10 | 100.69 | $100.11 | 178700 |
| 2024-10-09 | 101.11 | $100.74 | 195432 |
| 2024-10-08 | 101.44 | $101.05 | 275900 |
| 2024-10-07 | 101.74 | $101.02 | 232800 |
| 2024-10-04 | 102.13 | $101.57 | 189115 |
| 2024-10-03 | 102.43 | $101.75 | 151600 |
| 2024-10-02 | 102.75 | $102.50 | 147700 |
| 2024-10-01 | 102.90 | $103.39 | 236539 |
| 2024-09-30 | 102.80 | $103.09 | 178600 |
| 2024-09-27 | 102.78 | $103.22 | 178516 |
| 2024-09-26 | 102.71 | $102.39 | 228432 |
| 2024-09-25 | 102.89 | $102.65 | 237325 |
| 2024-09-24 | 103.03 | $102.67 | 270700 |
| 2024-09-23 | 103.19 | $103.21 | 312913 |
| 2024-09-20 | 103.20 | $102.22 | 964500 |
| 2024-09-19 | 103.53 | $102.44 | 406800 |
| 2024-09-18 | 103.86 | $103.43 | 472100 |
| 2024-09-17 | 103.93 | $103.49 | 315932 |
| 2024-09-16 | 103.99 | $104.49 | 325423 |
| 2024-09-13 | 103.74 | $103.51 | 363931 |
| 2024-09-12 | 103.72 | $103.00 | 220800 |
| 2024-09-11 | 103.86 | $103.28 | 192146 |
| 2024-09-10 | 103.91 | $104.12 | 176349 |
| 2024-09-09 | 103.70 | $103.63 | 196312 |
| 2024-09-06 | 103.59 | $103.30 | 241600 |
| 2024-09-05 | 103.53 | $104.48 | 198900 |
| 2024-09-04 | 103.08 | $104.62 | 297800 |
| 2024-09-03 | 102.47 | $102.82 | 238501 |
| 2024-08-30 | 102.28 | $101.91 | 277009 |
| 2024-08-29 | 102.32 | $101.61 | 257100 |
| 2024-08-28 | 102.46 | $101.73 | 296000 |
| 2024-08-27 | 102.57 | $100.37 | 341904 |
| 2024-08-26 | 103.12 | $101.64 | 402937 |
| 2024-08-23 | 103.37 | $102.00 | 344551 |
| 2024-08-22 | 103.54 | $102.22 | 147742 |
| 2024-08-21 | 103.64 | $102.93 | 178300 |
| 2024-08-20 | 103.50 | $102.58 | 171115 |
| 2024-08-19 | 103.42 | $102.86 | 137721 |
| 2024-08-16 | 103.20 | $102.03 | 245000 |
| 2024-08-15 | 103.16 | $102.12 | 320043 |
| 2024-08-14 | 103.05 | $102.31 | 224649 |
| 2024-08-13 | 102.81 | $101.95 | 396000 |
| 2024-08-12 | 102.60 | $101.13 | 177009 |
| 2024-08-09 | 102.56 | $101.65 | 341600 |
| 2024-08-08 | 102.31 | $101.39 | 515246 |
| 2024-08-07 | 102.04 | $100.89 | 341500 |
| 2024-08-06 | 101.83 | $101.22 | 386942 |
| 2024-08-05 | 101.43 | $100.69 | 439402 |
| 2024-08-02 | 101.06 | $104.13 | 614222 |
| 2024-08-01 | 99.49 | $102.31 | 584759 |
| 2024-07-31 | 98.11 | $97.75 | 356200 |
| 2024-07-30 | 97.85 | $98.58 | 261021 |
| 2024-07-29 | 97.24 | $97.63 | 218300 |
| 2024-07-26 | 96.78 | $97.50 | 251935 |
| 2024-07-25 | 96.23 | $97.25 | 631200 |
| 2024-07-24 | 95.63 | $96.44 | 292732 |
| 2024-07-23 | 95.13 | $94.86 | 398235 |
| 2024-07-22 | 95.01 | $95.40 | 437500 |
| 2024-07-19 | 94.68 | $94.34 | 404600 |
| 2024-07-18 | 94.60 | $94.70 | 199800 |
| 2024-07-17 | 94.38 | $95.27 | 407100 |
| 2024-07-16 | 93.92 | $94.76 | 421230 |
| 2024-07-15 | 93.52 | $93.47 | 239239 |
| 2024-07-12 | 93.43 | $94.83 | 282925 |
| 2024-07-11 | 92.88 | $94.95 | 147341 |
| 2024-07-10 | 92.18 | $93.15 | 139129 |
| 2024-07-09 | 91.90 | $92.32 | 136700 |
| 2024-07-08 | 91.82 | $92.02 | 204822 |
| 2024-07-05 | 91.83 | $92.23 | 393513 |
| 2024-07-03 | 91.79 | $92.31 | 104835 |
| 2024-07-02 | 91.71 | $92.25 | 156841 |
| 2024-07-01 | 91.65 | $92.22 | 174000 |
| 2024-06-28 | 91.60 | $93.15 | 410400 |
| 2024-06-27 | 91.25 | $92.68 | 228800 |
| 2024-06-26 | 90.99 | $92.08 | 272605 |
| 2024-06-25 | 90.88 | $91.41 | 305721 |
| 2024-06-24 | 90.98 | $92.45 | 298035 |
| 2024-06-21 | 90.79 | $92.44 | 717608 |
| 2024-06-20 | 90.59 | $91.42 | 182300 |
| 2024-06-18 | 90.68 | $91.08 | 231219 |
| 2024-06-17 | 90.94 | $91.16 | 233547 |
| 2024-06-14 | 91.24 | $91.35 | 392828 |
| 2024-06-13 | 91.58 | $91.70 | 237332 |
| 2024-06-12 | 91.91 | $92.02 | 442231 |
| 2024-06-11 | 92.22 | $92.73 | 1.4M |
| 2024-06-10 | 92.41 | $91.98 | 373044 |
| 2024-06-07 | 92.89 | $91.73 | 186045 |
| 2024-06-06 | 93.57 | $92.79 | 433839 |
| 2024-06-05 | 94.09 | $93.41 | 186404 |
| 2024-06-04 | 94.53 | $95.01 | 188500 |
| 2024-06-03 | 94.57 | $94.70 | 432800 |
| 2024-05-31 | 94.73 | $95.47 | 359119 |
| 2024-05-30 | 94.69 | $93.09 | 266800 |
| 2024-05-29 | 95.40 | $92.49 | 199900 |
| 2024-05-28 | 96.46 | $93.67 | 499308 |
| 2024-05-24 | 97.38 | $95.61 | 326800 |
| 2024-05-23 | 97.87 | $94.93 | 418942 |
| 2024-05-22 | 98.66 | $97.12 | 217600 |
| 2024-05-21 | 98.92 | $97.47 | 188500 |
| 2024-05-20 | 99.11 | $98.26 | 261100 |
| 2024-05-17 | 99.05 | $98.47 | 308800 |
| 2024-05-16 | 98.89 | $98.96 | 242828 |
| 2024-05-15 | 98.51 | $98.10 | 537927 |
| 2024-05-14 | 98.29 | $97.68 | 975613 |
| 2024-05-13 | 98.13 | $98.12 | 219328 |
| 2024-05-10 | 97.76 | $97.81 | 412700 |
| 2024-05-09 | 97.39 | $97.74 | 381828 |
| 2024-05-08 | 96.92 | $96.82 | 539000 |
| 2024-05-07 | 96.63 | $96.74 | 379412 |
| 2024-05-06 | 96.26 | $96.13 | 260100 |
| 2024-05-03 | 95.99 | $96.20 | 480824 |
| 2024-05-02 | 95.61 | $95.35 | 398900 |
| 2024-05-01 | 95.40 | $95.97 | 273100 |
| 2024-04-30 | 94.92 | $94.78 | 204900 |
| 2024-04-29 | 94.69 | $94.89 | 401327 |
| 2024-04-26 | 94.36 | $94.60 | 434500 |
| 2024-04-25 | 94.02 | $94.67 | 436100 |
| 2024-04-24 | 93.58 | $94.32 | 296100 |
| 2024-04-23 | 93.13 | $94.11 | 208100 |
| 2024-04-22 | 92.64 | $94.34 | 178900 |
| 2024-04-19 | 91.97 | $93.90 | 249400 |
| 2024-04-18 | 91.27 | $92.28 | 280437 |
| 2024-04-17 | 90.94 | $90.37 | 240600 |
| 2024-04-16 | 91.13 | $89.15 | 258400 |
| 2024-04-15 | 91.75 | $90.24 | 561433 |
| 2024-04-12 | 92.16 | $90.22 | 318900 |
| 2024-04-11 | 92.66 | $91.66 | 565138 |
| 2024-04-10 | 92.79 | $91.06 | 257344 |
| 2024-04-09 | 93.13 | $93.67 | 510744 |
| 2024-04-08 | 92.70 | $93.19 | 442833 |
| 2024-04-05 | 92.32 | $91.27 | 291700 |
| 2024-04-04 | 92.44 | $91.98 | 339000 |
| 2024-04-03 | 92.35 | $91.44 | 561622 |
| 2024-04-02 | 92.40 | $92.38 | 273000 |
| 2024-04-01 | 92.14 | $92.09 | 473125 |
| 2024-03-28 | 91.90 | $92.89 | 258400 |
| 2024-03-27 | 91.35 | $92.44 | 684138 |
| 2024-03-26 | 90.81 | $90.48 | 320813 |
| 2024-03-25 | 90.76 | $90.71 | 381234 |
| 2024-03-22 | 90.62 | $89.92 | 298018 |
| 2024-03-21 | 90.69 | $89.84 | 209700 |
| 2024-03-20 | 90.79 | $90.37 | 457423 |
| 2024-03-19 | 90.74 | $90.50 | 496632 |
| 2024-03-18 | 90.63 | $91.00 | 588300 |
| 2024-03-15 | 90.32 | $90.80 | 978100 |
| 2024-03-14 | 90.01 | $89.92 | 500033 |
| 2024-03-13 | 89.91 | $90.57 | 641900 |
| 2024-03-12 | 89.57 | $91.26 | 688535 |
| 2024-03-11 | 88.95 | $91.17 | 351200 |
| 2024-03-08 | 88.22 | $89.35 | 268623 |
| 2024-03-07 | 87.91 | $88.95 | 472000 |
| 2024-03-06 | 87.68 | $88.30 | 655020 |
| 2024-03-05 | 87.62 | $87.41 | 382100 |
| 2024-03-04 | 87.84 | $88.58 | 406431 |
| 2024-03-01 | 87.75 | $87.05 | 606400 |
| 2024-02-29 | 88.15 | $88.11 | 453411 |
| 2024-02-28 | 88.32 | $88.46 | 257500 |
| 2024-02-27 | 88.43 | $89.31 | 244629 |
| 2024-02-26 | 88.32 | $88.56 | 552900 |
| 2024-02-23 | 88.44 | $89.75 | 328700 |
| 2024-02-22 | 88.23 | $89.40 | 466829 |
| 2024-02-21 | 88.10 | $90.73 | 418700 |
| 2024-02-20 | 87.55 | $88.99 | 577402 |
| 2024-02-16 | 87.47 | $88.67 | 344529 |
| 2024-02-15 | 87.50 | $88.93 | 506500 |
| 2024-02-14 | 87.49 | $87.06 | 548800 |
| 2024-02-13 | 88.11 | $86.94 | 400344 |
| 2024-02-12 | 88.93 | $89.66 | 262800 |
| 2024-02-09 | 89.11 | $89.56 | 266641 |
| 2024-02-08 | 89.40 | $88.40 | 434631 |
| 2024-02-07 | 90.14 | $89.52 | 212827 |
| 2024-02-06 | 90.73 | $89.86 | 272700 |
| 2024-02-05 | 91.36 | $89.76 | 166453 |
| 2024-02-02 | 92.19 | $92.17 | 150400 |
| 2024-02-01 | 92.45 | $94.45 | 219500 |
| 2024-01-31 | 92.08 | $92.58 | 263135 |
| 2024-01-30 | 92.24 | $93.51 | 243500 |
| 2024-01-29 | 92.16 | $94.44 | 341445 |
| 2024-01-26 | 91.80 | $92.57 | 265402 |
| 2024-01-25 | 91.98 | $92.83 | 433827 |
| 2024-01-24 | 92.16 | $91.77 | 491207 |
| 2024-01-23 | 92.74 | $93.20 | 517600 |
| 2024-01-22 | 93.02 | $93.06 | 686500 |
| 2024-01-19 | 93.44 | $92.50 | 246325 |
| 2024-01-18 | 94.15 | $92.13 | 219600 |
| 2024-01-17 | 95.16 | $93.50 | 253500 |
| 2024-01-16 | 95.98 | $94.16 | 211502 |
| 2024-01-12 | 96.78 | $95.74 | 247600 |
| 2024-01-11 | 97.27 | $94.86 | 343200 |
| 2024-01-10 | 98.14 | $97.27 | 236837 |
| 2024-01-09 | 98.45 | $98.15 | 293900 |
| 2024-01-08 | 98.55 | $98.42 | 313721 |
| 2024-01-05 | 98.57 | $98.92 | 358246 |
| 2024-01-04 | 98.45 | $98.42 | 240000 |
| 2024-01-03 | 98.45 | $98.98 | 320744 |
| 2024-01-02 | 98.27 | $99.19 | 312900 |
| 2023-12-29 | 97.98 | $98.32 | 192500 |
| 2023-12-28 | 97.91 | $98.39 | 225133 |
| 2023-12-27 | 97.81 | $97.52 | 202242 |
| 2023-12-26 | 97.95 | $98.00 | 202034 |
| 2023-12-22 | 97.98 | $97.52 | 206200 |
| 2023-12-21 | 98.17 | $96.94 | 184700 |
| 2023-12-20 | 98.57 | $96.75 | 270600 |
| 2023-12-19 | 99.13 | $98.58 | 250648 |
| 2023-12-18 | 99.21 | $98.04 | 339200 |
| 2023-12-15 | 99.48 | $97.34 | 659620 |
| 2023-12-14 | 100.02 | $98.97 | 681526 |
| 2023-12-13 | 100.14 | $101.53 | 251302 |
| 2023-12-12 | 99.46 | $98.23 | 221000 |
| 2023-12-11 | 99.66 | $99.37 | 269200 |
| 2023-12-08 | 99.52 | $99.66 | 371300 |
| 2023-12-07 | 99.25 | $100.41 | 276404 |
| 2023-12-06 | 98.66 | $100.44 | 270436 |
| 2023-12-05 | 97.93 | $98.39 | 279500 |
| 2023-12-04 | 97.68 | $98.54 | 280600 |
| 2023-12-01 | 97.31 | $98.48 | 278048 |
| 2023-11-30 | 96.88 | $96.50 | 254500 |
| 2023-11-29 | 96.98 | $95.57 | 236338 |
| 2023-11-28 | 97.40 | $96.75 | 228934 |
| 2023-11-27 | 97.52 | $97.38 | 376600 |
| 2023-11-24 | 97.46 | $97.26 | 110100 |
| 2023-11-22 | 97.43 | $97.01 | 183437 |
| 2023-11-21 | 97.45 | $97.03 | 153241 |
| 2023-11-20 | 97.47 | $96.91 | 213411 |
| 2023-11-17 | 97.52 | $97.47 | 269300 |
| 2023-11-16 | 97.39 | $98.90 | 303200 |
| 2023-11-15 | 96.77 | $98.09 | 272531 |
| 2023-11-14 | 96.27 | $98.00 | 310700 |
| 2023-11-13 | 95.69 | $94.43 | 445608 |
| 2023-11-10 | 96.10 | $94.22 | 449500 |
| 2023-11-09 | 96.68 | $94.64 | 556100 |
| 2023-11-08 | 97.24 | $95.02 | 1.7M |
| 2023-11-07 | 97.79 | $96.68 | 168200 |
| 2023-11-06 | 97.92 | $98.21 | 220844 |
| 2023-11-03 | 97.59 | $100.74 | 273900 |
| 2023-11-02 | 96.37 | $99.40 | 359100 |
| 2023-11-01 | 95.29 | $96.54 | 241800 |
| 2023-10-31 | 94.89 | $94.71 | 362000 |
| 2023-10-30 | 94.99 | $94.30 | 297420 |
| 2023-10-27 | 95.23 | $93.99 | 505834 |
| 2023-10-26 | 95.63 | $96.16 | 282000 |
| 2023-10-25 | 95.43 | $95.54 | 209500 |
| 2023-10-24 | 95.39 | $95.05 | 247500 |
| 2023-10-23 | 95.49 | $93.48 | 262821 |
| 2023-10-20 | 96.11 | $94.99 | 239807 |
| 2023-10-19 | 96.38 | $95.36 | 242300 |
| 2023-10-18 | 96.59 | $96.20 | 256100 |
| 2023-10-17 | 96.57 | $96.49 | 568800 |
| 2023-10-16 | 96.45 | $96.45 | 355213 |
| 2023-10-13 | 96.31 | $96.85 | 214248 |
| 2023-10-12 | 96.00 | $96.72 | 204943 |
| 2023-10-11 | 95.67 | $98.14 | 281400 |
| 2023-10-10 | 94.81 | $96.86 | 281000 |
| 2023-10-09 | 94.17 | $96.28 | 344400 |
| 2023-10-06 | 93.59 | $95.42 | 356624 |
| 2023-10-05 | 93.16 | $94.40 | 374600 |
| 2023-10-04 | 92.99 | $93.37 | 483947 |
| 2023-10-03 | 93.12 | $91.58 | 644323 |
| 2023-10-02 | 93.86 | $89.52 | 572926 |
| 2023-09-29 | 95.43 | $93.65 | 392421 |
| 2023-09-28 | 96.05 | $94.06 | 489643 |
| 2023-09-27 | 96.68 | $94.44 | 377900 |
| 2023-09-26 | 97.32 | $95.53 | 398510 |
| 2023-09-25 | 97.74 | $97.59 | 325900 |
| 2023-09-22 | 97.61 | $96.91 | 492200 |
| 2023-09-21 | 97.65 | $96.39 | 247765 |
| 2023-09-20 | 97.85 | $97.62 | 261300 |
| 2023-09-19 | 97.70 | $97.67 | 327724 |
| 2023-09-18 | 97.49 | $98.48 | 314426 |
| 2023-09-15 | 96.97 | $98.56 | 887374 |
| 2023-09-14 | 96.31 | $98.62 | 254100 |
| 2023-09-13 | 95.49 | $96.80 | 225011 |
| 2023-09-12 | 95.07 | $95.84 | 202700 |
| 2023-09-11 | 94.86 | $95.67 | 222208 |
| 2023-09-08 | 94.68 | $95.28 | 209100 |
| 2023-09-07 | 94.60 | $94.87 | 294525 |
| 2023-09-06 | 94.65 | $95.00 | 384933 |
| 2023-09-05 | 94.68 | $94.34 | 406400 |
| 2023-09-01 | 94.94 | $96.22 | 326000 |
| 2023-08-31 | 94.69 | $95.84 | 302900 |
| 2023-08-30 | 94.52 | $96.47 | 244400 |
| 2023-08-29 | 94.14 | $96.36 | 236100 |
| 2023-08-28 | 93.74 | $95.97 | 235800 |
| 2023-08-25 | 93.40 | $95.76 | 278731 |
| 2023-08-24 | 93.10 | $94.96 | 380220 |
| 2023-08-23 | 93.02 | $94.25 | 361500 |
| 2023-08-22 | 93.19 | $93.99 | 155900 |
| 2023-08-21 | 93.54 | $93.17 | 165220 |
| 2023-08-18 | 94.26 | $94.43 | 318034 |
| 2023-08-17 | 94.78 | $94.25 | 184946 |
| 2023-08-16 | 95.52 | $95.12 | 118000 |
| 2023-08-15 | 96.19 | $94.72 | 182944 |
| 2023-08-14 | 97.16 | $96.43 | 210919 |
| 2023-08-11 | 97.84 | $97.79 | 153500 |
| 2023-08-10 | 98.27 | $97.22 | 137900 |
| 2023-08-09 | 99.00 | $97.75 | 383051 |
| 2023-08-08 | 99.76 | $98.75 | 177113 |
| 2023-08-07 | 100.38 | $98.97 | 165400 |
| 2023-08-04 | 101.09 | $98.61 | 201500 |
| 2023-08-03 | 102.08 | $100.53 | 239913 |
| 2023-08-02 | 102.69 | $101.88 | 159300 |
| 2023-08-01 | 103.02 | $101.47 | 157300 |
| 2023-07-31 | 103.55 | $102.82 | 345400 |
| 2023-07-28 | 103.77 | $102.46 | 489000 |
| 2023-07-27 | 104.15 | $101.49 | 360300 |
| 2023-07-26 | 104.92 | $104.86 | 177915 |
| 2023-07-25 | 104.79 | $105.06 | 169100 |
| 2023-07-24 | 104.55 | $105.82 | 155600 |
| 2023-07-21 | 104.02 | $106.01 | 182548 |
| 2023-07-20 | 103.31 | $104.89 | 156435 |
| 2023-07-19 | 102.80 | $102.62 | 302700 |
| 2023-07-18 | 102.91 | $101.79 | 207920 |
| 2023-07-17 | 103.30 | $103.02 | 204513 |
| 2023-07-14 | 103.40 | $103.55 | 276700 |
| 2023-07-13 | 103.35 | $104.04 | 261813 |
| 2023-07-12 | 103.15 | $104.20 | 279409 |
| 2023-07-11 | 102.85 | $102.79 | 276147 |
| 2023-07-10 | 102.94 | $102.78 | 190900 |
| 2023-07-07 | 103.07 | $103.51 | 323440 |
| 2023-07-06 | 103.00 | $103.75 | 191200 |
| 2023-07-05 | 102.85 | $104.09 | 256412 |
| 2023-07-03 | 102.57 | $103.06 | 138300 |
| 2023-06-30 | 102.57 | $102.60 | 237199 |
| 2023-06-29 | 102.74 | $102.44 | 190600 |
| 2023-06-28 | 103.00 | $102.19 | 160300 |
| 2023-06-27 | 103.41 | $103.84 | 190400 |
| 2023-06-26 | 103.41 | $103.98 | 173901 |
| 2023-06-23 | 103.37 | $102.32 | 393209 |
| 2023-06-22 | 103.86 | $102.92 | 166124 |
| 2023-06-21 | 104.28 | $104.47 | 157719 |
| 2023-06-20 | 104.32 | $104.02 | 225500 |
| 2023-06-16 | 104.51 | $105.76 | 460100 |
| 2023-06-15 | 104.21 | $105.43 | 252000 |
| 2023-06-14 | 103.96 | $104.21 | 154911 |
| 2023-06-13 | 104.06 | $104.50 | 157523 |
| 2023-06-12 | 104.10 | $105.01 | 128248 |
| 2023-06-09 | 104.01 | $105.67 | 169105 |
| 2023-06-08 | 103.71 | $105.72 | 129811 |
| 2023-06-07 | 103.34 | $106.08 | 254400 |
| 2023-06-06 | 102.81 | $103.74 | 369604 |
| 2023-06-05 | 102.94 | $104.24 | 285649 |
| 2023-06-02 | 102.96 | $105.15 | 239500 |
| 2023-06-01 | 102.74 | $103.63 | 232427 |
| 2023-05-31 | 102.98 | $104.07 | 190416 |
| 2023-05-30 | 103.18 | $102.60 | 149122 |
| 2023-05-26 | 103.92 | $103.36 | 117108 |
| 2023-05-25 | 104.62 | $103.58 | 101600 |
| 2023-05-24 | 105.43 | $104.92 | 165600 |
| 2023-05-23 | 106.03 | $106.08 | 143213 |
| 2023-05-22 | 106.41 | $106.35 | 121800 |
| 2023-05-19 | 106.81 | $106.16 | 191611 |
| 2023-05-18 | 107.39 | $105.99 | 283009 |
| 2023-05-17 | 108.16 | $107.32 | 170010 |
| 2023-05-16 | 108.70 | $107.74 | 215800 |
| 2023-05-15 | 109.23 | $108.01 | 125412 |
| 2023-05-12 | 109.80 | $109.19 | 112227 |
| 2023-05-11 | 110.12 | $109.07 | 98000 |
| 2023-05-10 | 110.56 | $110.35 | 143746 |
| 2023-05-09 | 110.69 | $109.14 | 205900 |
| 2023-05-08 | 111.22 | $109.75 | 124709 |
| 2023-05-05 | 111.67 | $110.97 | 256900 |
| 2023-05-04 | 111.82 | $111.53 | 268700 |
| 2023-05-03 | 111.82 | $110.82 | 219400 |
| 2023-05-02 | 112.03 | $110.24 | 167100 |
| 2023-05-01 | 112.45 | $111.67 | 160400 |
| 2023-04-28 | 112.49 | $111.12 | 144400 |
| 2023-04-27 | 112.69 | $111.72 | 124900 |
| 2023-04-26 | 112.72 | $110.95 | 161149 |
| 2023-04-25 | 112.98 | $112.88 | 125303 |
| 2023-04-24 | 112.65 | $112.38 | 112716 |
| 2023-04-21 | 112.38 | $111.32 | 156831 |
| 2023-04-20 | 112.36 | $111.39 | 93800 |
| 2023-04-19 | 112.27 | $111.16 | 228508 |
| 2023-04-18 | 112.21 | $111.26 | 245001 |
| 2023-04-17 | 112.08 | $111.14 | 110300 |
| 2023-04-14 | 111.91 | $110.34 | 165000 |
| 2023-04-13 | 111.93 | $111.59 | 159300 |
| 2023-04-12 | 111.52 | $111.70 | 144820 |
| 2023-04-11 | 110.94 | $111.39 | 154700 |
| 2023-04-10 | 110.30 | $111.42 | 139031 |
| 2023-04-06 | 109.48 | $110.96 | 132026 |
| 2023-04-05 | 108.60 | $110.19 | 210120 |
| 2023-04-04 | 107.75 | $106.89 | 264405 |
| 2023-04-03 | 107.73 | $108.03 | 167145 |
| 2023-03-31 | 107.32 | $108.33 | 146200 |
| 2023-03-30 | 106.71 | $107.68 | 109800 |
| 2023-03-29 | 106.16 | $107.42 | 168843 |
| 2023-03-28 | 105.56 | $106.16 | 112549 |
| 2023-03-27 | 105.22 | $105.59 | 172300 |
| 2023-03-24 | 104.97 | $105.66 | 149714 |
| 2023-03-23 | 104.64 | $101.81 | 234700 |
| 2023-03-22 | 105.46 | $102.61 | 325500 |
| 2023-03-21 | 106.18 | $105.01 | 248200 |
| 2023-03-20 | 106.29 | $108.19 | 227300 |
| 2023-03-17 | 105.40 | $106.82 | 549900 |
| 2023-03-16 | 104.74 | $107.55 | 202940 |
| 2023-03-15 | 103.69 | $106.24 | 224309 |
| 2023-03-14 | 102.83 | $105.34 | 238002 |
| 2023-03-13 | 102.07 | $103.39 | 274800 |
| 2023-03-10 | 101.78 | $101.68 | 317400 |
| 2023-03-09 | 101.97 | $101.88 | 151510 |
| 2023-03-08 | 102.15 | $102.21 | 113420 |
| 2023-03-07 | 102.29 | $101.41 | 150200 |
| 2023-03-06 | 102.72 | $103.10 | 228500 |
| 2023-03-03 | 102.71 | $103.18 | 151200 |
| 2023-03-02 | 102.70 | $102.57 | 163907 |
| 2023-03-01 | 102.88 | $101.36 | 191800 |
| 2023-02-28 | 103.50 | $103.40 | 452800 |
| 2023-02-27 | 103.62 | $103.62 | 175217 |
| 2023-02-24 | 103.70 | $104.27 | 188600 |
| 2023-02-23 | 103.61 | $104.04 | 310100 |
| 2023-02-22 | 103.57 | $104.75 | 252702 |
| 2023-02-21 | 103.31 | $104.55 | 211137 |
| 2023-02-17 | 103.07 | $105.65 | 411200 |
| 2023-02-16 | 102.44 | $103.62 | 349222 |
| 2023-02-15 | 102.34 | $101.77 | 406500 |
| 2023-02-14 | 102.82 | $100.99 | 333700 |
| 2023-02-13 | 103.68 | $103.96 | 142916 |
| 2023-02-10 | 103.79 | $103.22 | 229339 |
| 2023-02-09 | 104.19 | $101.16 | 275133 |
| 2023-02-08 | 105.33 | $103.47 | 188118 |
| 2023-02-07 | 105.99 | $106.10 | 202600 |
| 2023-02-06 | 105.97 | $106.17 | 141900 |
| 2023-02-03 | 105.93 | $106.07 | 274144 |
| 2023-02-02 | 105.91 | $109.31 | 225335 |
| 2023-02-01 | 104.86 | $107.59 | 261500 |
| 2023-01-31 | 104.15 | $105.81 | 210000 |
| 2023-01-30 | 103.85 | $104.55 | 169800 |
| 2023-01-27 | 103.91 | $105.20 | 233743 |
| 2023-01-26 | 103.79 | $104.96 | 96300 |
| 2023-01-25 | 103.75 | $104.33 | 176100 |
| 2023-01-24 | 103.91 | $103.68 | 156245 |
| 2023-01-23 | 104.34 | $103.44 | 150200 |
| 2023-01-20 | 104.96 | $103.50 | 241200 |
| 2023-01-19 | 105.72 | $103.14 | 119330 |
| 2023-01-18 | 106.76 | $104.15 | 161223 |
| 2023-01-17 | 107.72 | $107.18 | 151235 |
| 2023-01-13 | 107.93 | $107.45 | 148848 |
| 2023-01-12 | 108.10 | $108.62 | 121600 |
| 2023-01-11 | 107.94 | $108.41 | 145100 |
| 2023-01-10 | 107.80 | $106.98 | 229619 |
| 2023-01-09 | 108.08 | $107.84 | 234545 |
| 2023-01-06 | 108.14 | $109.02 | 199817 |
| 2023-01-05 | 107.85 | $106.15 | 205800 |
| 2023-01-04 | 108.39 | $108.71 | 281600 |
| 2023-01-03 | 108.23 | $108.23 | 184510 |
| 2022-12-30 | 108.18 | $107.85 | 199026 |
| 2022-12-29 | 108.23 | $108.98 | 119926 |
| 2022-12-28 | 107.93 | $107.63 | 126600 |
| 2022-12-27 | 107.98 | $109.12 | 150900 |
| 2022-12-23 | 107.56 | $107.88 | 115746 |
| 2022-12-22 | 107.44 | $106.41 | 257824 |
| 2022-12-21 | 107.76 | $108.53 | 222900 |
| 2022-12-20 | 107.46 | $106.61 | 180500 |
| 2022-12-19 | 107.69 | $106.34 | 313015 |
| 2022-12-16 | 108.06 | $105.71 | 747400 |
| 2022-12-15 | 108.69 | $106.39 | 154305 |
| 2022-12-14 | 109.22 | $107.94 | 264700 |
| 2022-12-13 | 109.36 | $108.31 | 321549 |
| 2022-12-12 | 109.38 | $108.70 | 218734 |
| 2022-12-09 | 109.26 | $107.87 | 195203 |
| 2022-12-08 | 109.35 | $107.52 | 204546 |
| 2022-12-07 | 109.53 | $107.24 | 345549 |
| 2022-12-06 | 109.81 | $107.84 | 206408 |
| 2022-12-05 | 109.93 | $107.96 | 200139 |
| 2022-12-02 | 109.99 | $108.62 | 266700 |
| 2022-12-01 | 109.81 | $109.29 | 201007 |
| 2022-11-30 | 109.34 | $110.53 | 315300 |
| 2022-11-29 | 108.32 | $107.23 | 144928 |
| 2022-11-28 | 108.09 | $107.92 | 257500 |
| 2022-11-25 | 107.56 | $108.93 | 98000 |
| 2022-11-23 | 106.54 | $107.79 | 163700 |
| 2022-11-22 | 105.64 | $106.88 | 182200 |
| 2022-11-21 | 104.79 | $106.10 | 196600 |
| 2022-11-18 | 103.98 | $105.53 | 289536 |
| 2022-11-17 | 103.16 | $102.10 | 336609 |
| 2022-11-16 | 103.23 | $103.33 | 130600 |
| 2022-11-15 | 102.90 | $102.71 | 138200 |
| 2022-11-14 | 102.69 | $101.83 | 196400 |
| 2022-11-11 | 102.69 | $102.08 | 170600 |
| 2022-11-10 | 102.60 | $103.96 | 138913 |
| 2022-11-09 | 101.89 | $99.54 | 289428 |
| 2022-11-08 | 102.40 | $101.70 | 297721 |
| 2022-11-07 | 102.34 | $99.61 | 377720 |
| 2022-11-04 | 102.90 | $103.80 | 346400 |
| 2022-11-03 | 102.25 | $101.88 | 246400 |
| 2022-11-02 | 102.04 | $102.06 | 193400 |
| 2022-11-01 | 101.72 | $102.93 | 171600 |
| 2022-10-31 | 101.05 | $104.70 | 227542 |
| 2022-10-28 | 99.67 | $104.24 | 142400 |
| 2022-10-27 | 98.14 | $101.77 | 220814 |
| 2022-10-26 | 97.07 | $100.80 | 275400 |
| 2022-10-25 | 96.09 | $100.00 | 169407 |
| 2022-10-24 | 95.20 | $97.90 | 129102 |
| 2022-10-21 | 94.81 | $97.32 | 107700 |
| 2022-10-20 | 94.57 | $95.46 | 145419 |
| 2022-10-19 | 94.91 | $97.46 | 131200 |
| 2022-10-18 | 94.75 | $98.62 | 139500 |
| 2022-10-17 | 94.25 | $97.08 | 188400 |
| 2022-10-14 | 94.19 | $94.78 | 175500 |
| 2022-10-13 | 94.92 | $96.35 | 222900 |
| 2022-10-12 | 95.37 | $94.70 | 211125 |
| 2022-10-11 | 96.52 | $97.18 | 264705 |
| 2022-10-10 | 97.20 | $96.53 | 156000 |
| 2022-10-07 | 98.30 | $96.33 | 131007 |
| 2022-10-06 | 99.75 | $97.92 | 264734 |
| 2022-10-05 | 101.08 | $101.47 | 125100 |
| 2022-10-04 | 101.63 | $103.62 | 136000 |
| 2022-10-03 | 101.66 | $102.24 | 200400 |
| 2022-09-30 | 102.19 | $99.01 | 374532 |
| 2022-09-29 | 103.89 | $100.68 | 196700 |
| 2022-09-28 | 105.49 | $104.74 | 254900 |
| 2022-09-27 | 106.18 | $103.24 | 273633 |
| 2022-09-26 | 107.51 | $105.83 | 213400 |
| 2022-09-23 | 108.35 | $108.41 | 195800 |
| 2022-09-22 | 108.56 | $109.34 | 221300 |
| 2022-09-21 | 108.54 | $108.26 | 133732 |
| 2022-09-20 | 108.87 | $109.59 | 114925 |
| 2022-09-19 | 108.87 | $110.82 | 143000 |
| 2022-09-16 | 108.49 | $108.76 | 432700 |
| 2022-09-15 | 108.70 | $107.23 | 138500 |
| 2022-09-14 | 109.46 | $109.21 | 140412 |
| 2022-09-13 | 109.77 | $108.60 | 166200 |
| 2022-09-12 | 110.34 | $111.96 | 128000 |
| 2022-09-09 | 109.99 | $111.06 | 140806 |
| 2022-09-08 | 109.86 | $110.34 | 111116 |
| 2022-09-07 | 109.93 | $110.68 | 136900 |
| 2022-09-06 | 109.93 | $108.26 | 133400 |
| 2022-09-02 | 110.70 | $109.14 | 130700 |
| 2022-09-01 | 111.36 | $110.65 | 95136 |
| 2022-08-31 | 111.70 | $109.24 | 172000 |
| 2022-08-30 | 112.55 | $110.00 | 149600 |
| 2022-08-29 | 113.34 | $111.87 | 143124 |
| 2022-08-26 | 113.69 | $111.45 | 88018 |
| 2022-08-25 | 114.24 | $112.74 | 89126 |
| 2022-08-24 | 114.48 | $111.79 | 92336 |
| 2022-08-23 | 115.04 | $112.05 | 128900 |
| 2022-08-22 | 115.61 | $113.39 | 117400 |
| 2022-08-19 | 115.85 | $115.32 | 135800 |
| 2022-08-18 | 115.49 | $114.96 | 98700 |
| 2022-08-17 | 115.12 | $115.06 | 85500 |
| 2022-08-16 | 114.60 | $115.16 | 124922 |
| 2022-08-15 | 113.89 | $114.80 | 107132 |
| 2022-08-12 | 113.10 | $113.78 | 161800 |
| 2022-08-11 | 112.43 | $111.35 | 237743 |
| 2022-08-10 | 112.35 | $112.46 | 220137 |
| 2022-08-09 | 111.87 | $112.18 | 167700 |
| 2022-08-08 | 111.34 | $110.51 | 105223 |
| 2022-08-05 | 111.19 | $109.49 | 191700 |
| 2022-08-04 | 111.29 | $110.59 | 155832 |
| 2022-08-03 | 111.04 | $110.60 | 246505 |
| 2022-08-02 | 110.70 | $110.14 | 147400 |
| 2022-08-01 | 110.40 | $111.44 | 134800 |
| 2022-07-29 | 109.59 | $111.72 | 151100 |
| 2022-07-28 | 108.48 | $110.69 | 115900 |
| 2022-07-27 | 107.44 | $107.93 | 222303 |
| 2022-07-26 | 107.02 | $108.47 | 153200 |
| 2022-07-25 | 106.33 | $107.44 | 131103 |
| 2022-07-22 | 105.80 | $105.99 | 148810 |
| 2022-07-21 | 105.61 | $104.66 | 178447 |
| 2022-07-20 | 105.79 | $105.22 | 241400 |
| 2022-07-19 | 105.82 | $105.94 | 135246 |
| 2022-07-18 | 105.63 | $104.62 | 164700 |
| 2022-07-15 | 105.80 | $105.34 | 176000 |
| 2022-07-14 | 105.78 | $105.38 | 124000 |
| 2022-07-13 | 105.72 | $104.58 | 97414 |
| 2022-07-12 | 105.90 | $105.30 | 143800 |
| 2022-07-11 | 105.88 | $105.60 | 154300 |
| 2022-07-08 | 105.75 | $104.98 | 162000 |
| 2022-07-07 | 105.78 | $105.73 | 232000 |
| 2022-07-06 | 105.56 | $106.50 | 214222 |
| 2022-07-05 | 105.05 | $104.85 | 197839 |
| 2022-07-01 | 104.94 | $108.94 | 153300 |
| 2022-06-30 | 103.50 | $105.92 | 206100 |
| 2022-06-29 | 102.72 | $105.55 | 168631 |
| 2022-06-28 | 101.89 | $106.00 | 170100 |
| 2022-06-27 | 100.75 | $105.61 | 175100 |
| 2022-06-24 | 99.52 | $104.17 | 498200 |
| 2022-06-23 | 98.52 | $100.92 | 303302 |
| 2022-06-22 | 98.36 | $99.28 | 268225 |
| 2022-06-21 | 98.75 | $98.26 | 201900 |
| 2022-06-17 | 99.59 | $98.14 | 549442 |
| 2022-06-16 | 100.70 | $97.91 | 271600 |
| 2022-06-15 | 102.16 | $99.36 | 215420 |
| 2022-06-14 | 103.52 | $98.45 | 233930 |
| 2022-06-13 | 105.49 | $100.54 | 230100 |
| 2022-06-10 | 107.25 | $106.09 | 168800 |
| 2022-06-09 | 107.65 | $106.01 | 240501 |
| 2022-06-08 | 108.15 | $107.44 | 186800 |
| 2022-06-07 | 108.31 | $109.39 | 175400 |
| 2022-06-06 | 107.89 | $107.93 | 176500 |
| 2022-06-03 | 107.84 | $107.43 | 155900 |
| 2022-06-02 | 107.94 | $107.58 | 183000 |
| 2022-06-01 | 108.01 | $108.59 | 241306 |
| 2022-05-31 | 107.79 | $109.02 | 248445 |
| 2022-05-27 | 107.38 | $109.99 | 299946 |
| 2022-05-26 | 106.57 | $107.99 | 219812 |
| 2022-05-25 | 106.24 | $107.34 | 245708 |
| 2022-05-24 | 106.06 | $107.74 | 208700 |
| 2022-05-23 | 105.73 | $106.17 | 217600 |
| 2022-05-20 | 105.84 | $106.49 | 195500 |
| 2022-05-19 | 105.90 | $106.61 | 207300 |
| 2022-05-18 | 105.96 | $107.00 | 316945 |
| 2022-05-17 | 105.93 | $107.98 | 281300 |
| 2022-05-16 | 105.61 | $107.39 | 226000 |
| 2022-05-13 | 105.43 | $107.50 | 183405 |
| 2022-05-12 | 105.22 | $106.81 | 243503 |
| 2022-05-11 | 105.21 | $107.37 | 203921 |
| 2022-05-10 | 105.06 | $106.95 | 272300 |
| 2022-05-09 | 105.05 | $107.35 | 209308 |
| 2022-05-06 | 104.96 | $107.34 | 280500 |
| 2022-05-05 | 104.89 | $106.22 | 276600 |
| 2022-05-04 | 105.22 | $106.53 | 237819 |
| 2022-05-03 | 105.56 | $104.61 | 330937 |
| 2022-05-02 | 106.64 | $102.39 | 322800 |
| 2022-04-29 | 108.70 | $105.18 | 290800 |
| 2022-04-28 | 110.36 | $108.89 | 276527 |
| 2022-04-27 | 111.23 | $108.67 | 252900 |
| 2022-04-26 | 112.38 | $110.73 | 252200 |
| 2022-04-25 | 113.14 | $111.15 | 271845 |
| 2022-04-22 | 113.93 | $111.63 | 285210 |
| 2022-04-21 | 114.74 | $113.07 | 225500 |
| 2022-04-20 | 115.27 | $114.39 | 188100 |
| 2022-04-19 | 115.49 | $113.60 | 240400 |
| 2022-04-18 | 115.99 | $112.94 | 175122 |
| 2022-04-14 | 116.79 | $114.07 | 173000 |
| 2022-04-13 | 117.38 | $113.81 | 172003 |
| 2022-04-12 | 118.15 | $116.39 | 177503 |
| 2022-04-11 | 118.24 | $116.19 | 189800 |
| 2022-04-08 | 118.36 | $117.43 | 140212 |
| 2022-04-07 | 118.07 | $117.64 | 290000 |
| 2022-04-06 | 117.61 | $118.47 | 135705 |
| 2022-04-05 | 116.74 | $115.74 | 189100 |
| 2022-04-04 | 116.51 | $114.71 | 256538 |
| 2022-04-01 | 116.50 | $117.55 | 254200 |
| 2022-03-31 | 115.55 | $115.36 | 198000 |
| 2022-03-30 | 115.04 | $116.31 | 255105 |
| 2022-03-29 | 114.08 | $114.86 | 228223 |
| 2022-03-28 | 113.33 | $113.75 | 177800 |
| 2022-03-25 | 112.74 | $113.88 | 298900 |
| 2022-03-24 | 111.95 | $110.87 | 283701 |
| 2022-03-23 | 111.91 | $111.21 | 400300 |
| 2022-03-22 | 111.72 | $110.90 | 472230 |
| 2022-03-21 | 111.56 | $110.99 | 290721 |
| 2022-03-18 | 111.31 | $110.25 | 916413 |
| 2022-03-17 | 111.22 | $110.27 | 184818 |
| 2022-03-16 | 111.06 | $110.93 | 206300 |
| 2022-03-15 | 110.63 | $111.38 | 257900 |
| 2022-03-14 | 109.94 | $109.59 | 240600 |
| 2022-03-11 | 109.63 | $110.03 | 245701 |
| 2022-03-10 | 109.10 | $110.26 | 219000 |
| 2022-03-09 | 108.35 | $108.95 | 298325 |
| 2022-03-08 | 107.84 | $110.58 | 285900 |
| 2022-03-07 | 106.69 | $111.05 | 252400 |
| 2022-03-04 | 105.13 | $110.75 | 334052 |
| 2022-03-03 | 103.33 | $107.72 | 273848 |
| 2022-03-02 | 102.11 | $104.65 | 316000 |
| 2022-03-01 | 101.63 | $102.40 | 298447 |
| 2022-02-28 | 101.78 | $103.95 | 421300 |
| 2022-02-25 | 101.50 | $104.47 | 340200 |
| 2022-02-24 | 101.04 | $100.97 | 356500 |
| 2022-02-23 | 101.62 | $100.76 | 257700 |
| 2022-02-22 | 102.44 | $101.46 | 313800 |
| 2022-02-18 | 103.25 | $102.81 | 288100 |
| 2022-02-17 | 103.84 | $104.17 | 258100 |
| 2022-02-16 | 104.16 | $103.43 | 132841 |
| 2022-02-15 | 104.82 | $103.65 | 145504 |
| 2022-02-14 | 105.57 | $104.74 | 170500 |
| 2022-02-11 | 106.18 | $105.69 | 190200 |
| 2022-02-10 | 106.63 | $104.94 | 176040 |
| 2022-02-09 | 107.44 | $107.97 | 160300 |
| 2022-02-08 | 107.48 | $107.90 | 142443 |
| 2022-02-07 | 107.57 | $107.82 | 124600 |
| 2022-02-04 | 107.72 | $107.40 | 116200 |
| 2022-02-03 | 108.04 | $108.72 | 122600 |
| 2022-02-02 | 108.04 | $109.57 | 223303 |
| 2022-02-01 | 107.78 | $108.21 | 159309 |
| 2022-01-31 | 107.90 | $110.22 | 383300 |
| 2022-01-28 | 107.44 | $108.40 | 270734 |
| 2022-01-27 | 107.47 | $106.60 | 235200 |
| 2022-01-26 | 108.10 | $107.04 | 276402 |
| 2022-01-25 | 108.74 | $107.52 | 334000 |
| 2022-01-24 | 109.39 | $108.34 | 278600 |
| 2022-01-21 | 109.92 | $109.37 | 204605 |
| 2022-01-20 | 110.26 | $109.88 | 186406 |
| 2022-01-19 | 110.51 | $109.64 | 292500 |
| 2022-01-18 | 110.90 | $108.92 | 177000 |
| 2022-01-14 | 111.59 | $110.38 | 105104 |
| 2022-01-13 | 111.97 | $110.81 | 130332 |
| 2022-01-12 | 112.29 | $110.32 | 122700 |
| 2022-01-11 | 112.83 | $110.52 | 202701 |
| 2022-01-10 | 113.40 | $112.66 | 207707 |
| 2022-01-07 | 113.40 | $113.63 | 161600 |
| 2022-01-06 | 113.06 | $113.02 | 229941 |
| 2022-01-05 | 112.83 | $112.38 | 147500 |
| 2022-01-04 | 112.73 | $112.33 | 184622 |
| 2022-01-03 | 112.60 | $111.87 | 182414 |
| 2021-12-31 | 112.56 | $113.31 | 102423 |
| 2021-12-30 | 112.03 | $112.99 | 124345 |
| 2021-12-29 | 111.47 | $112.40 | 87310 |
| 2021-12-28 | 110.96 | $111.45 | 174800 |
| 2021-12-27 | 110.61 | $110.24 | 122626 |
| 2021-12-23 | 110.56 | $109.15 | 128714 |
| 2021-12-22 | 110.82 | $109.78 | 177500 |
| 2021-12-21 | 110.92 | $109.43 | 163900 |
| 2021-12-20 | 111.13 | $110.12 | 164700 |
| 2021-12-17 | 111.14 | $109.78 | 465035 |
| 2021-12-16 | 111.24 | $111.45 | 273838 |
| 2021-12-15 | 110.80 | $112.33 | 200600 |
| 2021-12-14 | 109.97 | $110.08 | 219800 |
| 2021-12-13 | 109.64 | $110.98 | 250938 |
| 2021-12-10 | 108.93 | $109.19 | 139845 |
| 2021-12-09 | 108.61 | $108.75 | 313200 |
| 2021-12-08 | 108.35 | $109.01 | 111600 |
| 2021-12-07 | 107.93 | $108.27 | 253400 |
| 2021-12-06 | 107.64 | $108.64 | 182418 |
| 2021-12-03 | 107.15 | $106.89 | 166400 |
| 2021-12-02 | 107.10 | $106.57 | 209800 |
| 2021-12-01 | 107.13 | $105.30 | 182600 |
| 2021-11-30 | 107.56 | $104.62 | 265509 |
| 2021-11-29 | 108.28 | $107.69 | 138818 |
| 2021-11-26 | 108.16 | $106.95 | 118100 |
| 2021-11-24 | 108.23 | $108.24 | 185800 |
| 2021-11-23 | 107.88 | $108.88 | 175500 |
| 2021-11-22 | 107.23 | $109.25 | 169500 |
| 2021-11-19 | 106.30 | $108.60 | 215400 |
| 2021-11-18 | 105.36 | $106.38 | 187137 |
| 2021-11-17 | 104.91 | $106.26 | 196456 |
| 2021-11-16 | 104.40 | $106.94 | 353100 |
| 2021-11-15 | 103.55 | $104.60 | 144209 |
| 2021-11-12 | 103.26 | $102.32 | 207000 |
| 2021-11-11 | 103.64 | $102.30 | 181800 |
| 2021-11-10 | 104.11 | $104.07 | 143042 |
| 2021-11-09 | 104.12 | $102.41 | 197100 |
| 2021-11-08 | 104.66 | $102.61 | 397217 |
| 2021-11-05 | 105.24 | $105.10 | 147000 |
| 2021-11-04 | 105.16 | $103.84 | 207905 |
| 2021-11-03 | 105.46 | $105.47 | 168008 |
| 2021-11-02 | 105.29 | $105.86 | 200404 |
| 2021-11-01 | 104.96 | $106.99 | 295000 |
| 2021-10-29 | 104.18 | $104.32 | 371609 |
| 2021-10-28 | 104.08 | $104.22 | 221700 |
| 2021-10-27 | 103.99 | $104.02 | 210700 |
| 2021-10-26 | 103.93 | $103.85 | 161300 |
| 2021-10-25 | 103.92 | $104.43 | 148141 |
| 2021-10-22 | 103.73 | $104.95 | 160700 |
| 2021-10-21 | 103.32 | $103.48 | 169500 |
| 2021-10-20 | 103.30 | $104.72 | 116523 |
| 2021-10-19 | 102.88 | $103.54 | 172000 |
| 2021-10-18 | 102.76 | $103.00 | 290300 |
| 2021-10-15 | 102.78 | $105.24 | 2.3M |
| 2021-10-14 | 102.11 | $103.96 | 436105 |
| 2021-10-13 | 101.72 | $102.43 | 364312 |
| 2021-10-12 | 101.74 | $101.11 | 552700 |
| 2021-10-11 | 102.20 | $98.96 | 1.1M |
| 2021-10-08 | 103.45 | $101.72 | 280000 |
| 2021-10-07 | 104.12 | $103.38 | 306800 |
| 2021-10-06 | 104.41 | $105.71 | 220051 |
| 2021-10-05 | 104.04 | $105.14 | 279400 |
| 2021-10-04 | 103.76 | $105.00 | 380000 |
| 2021-10-01 | 103.48 | $104.27 | 212400 |
| 2021-09-30 | 103.38 | $103.38 | 177928 |
| 2021-09-29 | 103.55 | $105.34 | 208732 |
| 2021-09-28 | 103.16 | $104.39 | 392943 |
| 2021-09-27 | 102.98 | $103.86 | 220614 |
| 2021-09-24 | 102.96 | $103.59 | 178532 |
| 2021-09-23 | 103.03 | $103.69 | 207300 |
| 2021-09-22 | 103.11 | $104.12 | 213200 |
| 2021-09-21 | 103.09 | $102.98 | 197347 |
| 2021-09-20 | 103.44 | $103.60 | 261003 |
| 2021-09-17 | 103.69 | $103.42 | 798870 |
| 2021-09-16 | 104.07 | $102.51 | 205414 |
| 2021-09-15 | 104.83 | $103.60 | 168147 |
| 2021-09-14 | 105.43 | $104.34 | 179331 |
| 2021-09-13 | 105.93 | $104.62 | 178300 |
| 2021-09-10 | 106.46 | $105.17 | 125300 |
| 2021-09-09 | 106.93 | $107.34 | 139700 |
| 2021-09-08 | 106.81 | $108.36 | 204800 |
| 2021-09-07 | 106.34 | $105.92 | 187900 |
| 2021-09-03 | 106.54 | $107.09 | 133048 |
| 2021-09-02 | 106.40 | $107.45 | 122400 |
| 2021-09-01 | 106.13 | $106.58 | 132600 |
| 2021-08-31 | 106.07 | $105.35 | 285700 |
| 2021-08-30 | 106.39 | $105.22 | 145300 |
| 2021-08-27 | 106.82 | $105.63 | 202000 |
| 2021-08-26 | 107.21 | $104.65 | 150448 |
| 2021-08-25 | 107.98 | $105.66 | 252300 |
| 2021-08-24 | 108.59 | $106.23 | 188835 |
| 2021-08-23 | 109.13 | $107.40 | 205600 |
| 2021-08-20 | 109.39 | $109.32 | 141200 |
| 2021-08-19 | 109.08 | $108.65 | 163146 |
| 2021-08-18 | 108.87 | $109.24 | 190200 |
| 2021-08-17 | 108.42 | $108.90 | 153900 |
| 2021-08-16 | 107.94 | $107.91 | 97600 |
| 2021-08-13 | 107.64 | $107.41 | 112400 |
| 2021-08-12 | 107.41 | $106.33 | 205100 |
| 2021-08-11 | 107.45 | $106.34 | 197823 |
| 2021-08-10 | 107.46 | $106.08 | 171200 |
| 2021-08-09 | 107.53 | $106.17 | 202700 |
| 2021-08-06 | 107.56 | $106.67 | 168300 |
| 2021-08-05 | 107.40 | $106.90 | 125000 |
| 2021-08-04 | 107.10 | $106.13 | 173800 |
| 2021-08-03 | 106.94 | $106.90 | 178550 |
| 2021-08-02 | 106.47 | $106.60 | 177000 |
| 2021-07-30 | 105.96 | $105.45 | 195809 |
| 2021-07-29 | 105.67 | $105.50 | 182616 |
| 2021-07-28 | 105.27 | $105.52 | 277015 |
| 2021-07-27 | 104.74 | $105.37 | 132301 |
| 2021-07-26 | 104.11 | $104.41 | 122000 |
| 2021-07-23 | 103.63 | $104.75 | 131000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.10
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.79
Average
51.89
Maximum
79.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.10 | $147.03 | 418514 |
| 2026-07-17 | 52.83 | $148.73 | 574004 |
| 2026-07-16 | 56.98 | $151.11 | 440417 |
| 2026-07-15 | 54.42 | $149.32 | 462500 |
| 2026-07-14 | 58.61 | $151.59 | 480339 |
| 2026-07-13 | 57.77 | $150.97 | 415106 |
| 2026-07-10 | 57.34 | $150.65 | 438700 |
| 2026-07-09 | 53.66 | $148.00 | 401724 |
| 2026-07-08 | 55.71 | $149.19 | 424607 |
| 2026-07-07 | 60.21 | $151.64 | 538500 |
| 2026-07-06 | 59.52 | $151.09 | 857604 |
| 2026-07-02 | 66.48 | $154.55 | 1.6M |
| 2026-07-01 | 60.92 | $150.12 | 536200 |
| 2026-06-30 | 63.59 | $151.30 | 933300 |
| 2026-06-29 | 65.63 | $152.18 | 812344 |
| 2026-06-26 | 67.26 | $152.88 | 1.3M |
| 2026-06-25 | 63.20 | $149.61 | 744100 |
| 2026-06-24 | 59.82 | $147.27 | 508100 |
| 2026-06-23 | 56.48 | $145.21 | 482100 |
| 2026-06-22 | 51.87 | $142.72 | 582400 |
| 2026-06-18 | 51.18 | $142.37 | 1.4M |
| 2026-06-17 | 50.37 | $141.95 | 451200 |
| 2026-06-16 | 52.71 | $143.13 | 427600 |
| 2026-06-15 | 52.37 | $142.94 | 499900 |
| 2026-06-12 | 52.45 | $142.98 | 473000 |
| 2026-06-11 | 50.04 | $141.56 | 462617 |
| 2026-06-10 | 50.19 | $141.65 | 586328 |
| 2026-06-09 | 47.92 | $140.30 | 577047 |
| 2026-06-08 | 43.91 | $138.07 | 810100 |
| 2026-06-05 | 49.19 | $141.34 | 380921 |
| 2026-06-04 | 43.83 | $138.61 | 511500 |
| 2026-06-03 | 39.55 | $136.68 | 669208 |
| 2026-06-02 | 39.00 | $136.44 | 405300 |
| 2026-06-01 | 35.69 | $135.01 | 445500 |
| 2026-05-29 | 44.03 | $140.27 | 676908 |
| 2026-05-28 | 44.63 | $140.59 | 346100 |
| 2026-05-27 | 51.19 | $143.74 | 462735 |
| 2026-05-26 | 48.71 | $142.65 | 426000 |
| 2026-05-22 | 47.20 | $142.00 | 436541 |
| 2026-05-21 | 46.27 | $141.60 | 826900 |
| 2026-05-20 | 46.15 | $141.55 | 904111 |
| 2026-05-19 | 46.90 | $141.95 | 927932 |
| 2026-05-18 | 44.24 | $140.71 | 405124 |
| 2026-05-15 | 42.59 | $139.96 | 439610 |
| 2026-05-14 | 47.06 | $142.49 | 413900 |
| 2026-05-13 | 46.66 | $142.30 | 660500 |
| 2026-05-12 | 49.29 | $143.72 | 523100 |
| 2026-05-11 | 52.66 | $145.41 | 452528 |
| 2026-05-08 | 49.95 | $144.00 | 402400 |
| 2026-05-07 | 48.30 | $143.17 | 511127 |
| 2026-05-06 | 50.02 | $144.08 | 371649 |
| 2026-05-05 | 51.83 | $145.02 | 320619 |
| 2026-05-04 | 55.04 | $146.61 | 480538 |
| 2026-05-01 | 56.03 | $147.09 | 768500 |
| 2026-04-30 | 57.36 | $147.74 | 553413 |
| 2026-04-29 | 51.48 | $144.25 | 552100 |
| 2026-04-28 | 54.27 | $145.62 | 521238 |
| 2026-04-27 | 54.54 | $145.75 | 452505 |
| 2026-04-24 | 55.15 | $146.06 | 439440 |
| 2026-04-23 | 60.95 | $148.82 | 495400 |
| 2026-04-22 | 51.66 | $143.51 | 698040 |
| 2026-04-21 | 53.93 | $144.50 | 457506 |
| 2026-04-20 | 56.81 | $145.70 | 493431 |
| 2026-04-17 | 62.81 | $147.96 | 473128 |
| 2026-04-16 | 63.15 | $148.08 | 557826 |
| 2026-04-15 | 60.52 | $146.51 | 533300 |
| 2026-04-14 | 58.23 | $145.24 | 377400 |
| 2026-04-13 | 57.51 | $144.85 | 351743 |
| 2026-04-10 | 64.79 | $147.53 | 333700 |
| 2026-04-09 | 67.43 | $148.40 | 377120 |
| 2026-04-08 | 64.10 | $146.31 | 445017 |
| 2026-04-07 | 61.79 | $145.01 | 290176 |
| 2026-04-06 | 61.17 | $144.67 | 616531 |
| 2026-04-02 | 60.45 | $144.27 | 431200 |
| 2026-04-01 | 59.64 | $143.81 | 543500 |
| 2026-03-31 | 58.14 | $142.97 | 1.0M |
| 2026-03-30 | 56.59 | $142.12 | 656409 |
| 2026-03-27 | 53.38 | $140.45 | 452420 |
| 2026-03-26 | 51.60 | $139.58 | 453100 |
| 2026-03-25 | 49.46 | $138.56 | 491824 |
| 2026-03-24 | 47.98 | $137.87 | 387100 |
| 2026-03-23 | 45.29 | $136.65 | 313336 |
| 2026-03-20 | 42.58 | $135.48 | 1.4M |
| 2026-03-19 | 51.30 | $139.71 | 301508 |
| 2026-03-18 | 51.58 | $139.83 | 339923 |
| 2026-03-17 | 57.80 | $142.28 | 282106 |
| 2026-03-16 | 58.90 | $142.68 | 252620 |
| 2026-03-13 | 58.36 | $142.39 | 350112 |
| 2026-03-12 | 55.67 | $141.00 | 390600 |
| 2026-03-11 | 54.82 | $140.57 | 317502 |
| 2026-03-10 | 54.84 | $140.58 | 270705 |
| 2026-03-09 | 59.70 | $142.59 | 518900 |
| 2026-03-06 | 59.83 | $142.64 | 438000 |
| 2026-03-05 | 58.89 | $142.07 | 353791 |
| 2026-03-04 | 64.83 | $144.43 | 283708 |
| 2026-03-03 | 63.74 | $143.69 | 429532 |
| 2026-03-02 | 63.08 | $143.24 | 430206 |
| 2026-02-27 | 64.90 | $143.97 | 360347 |
| 2026-02-26 | 64.74 | $143.85 | 461200 |
| 2026-02-25 | 62.81 | $142.40 | 454135 |
| 2026-02-24 | 64.81 | $143.26 | 377100 |
| 2026-02-23 | 65.25 | $143.45 | 476302 |
| 2026-02-20 | 60.51 | $139.89 | 374028 |
| 2026-02-19 | 58.09 | $138.30 | 646700 |
| 2026-02-18 | 66.47 | $141.74 | 537200 |
| 2026-02-17 | 70.34 | $143.12 | 632534 |
| 2026-02-13 | 73.71 | $144.26 | 698320 |
| 2026-02-12 | 70.31 | $141.39 | 733811 |
| 2026-02-11 | 64.74 | $137.70 | 364239 |
| 2026-02-10 | 63.69 | $137.10 | 243500 |
| 2026-02-09 | 60.14 | $135.21 | 610844 |
| 2026-02-06 | 60.49 | $135.33 | 766414 |
| 2026-02-05 | 60.69 | $135.40 | 437448 |
| 2026-02-04 | 58.12 | $134.03 | 412148 |
| 2026-02-03 | 58.04 | $133.99 | 608833 |
| 2026-02-02 | 52.22 | $131.17 | 358500 |
| 2026-01-30 | 56.50 | $132.79 | 1.1M |
| 2026-01-29 | 55.30 | $132.23 | 417408 |
| 2026-01-28 | 55.61 | $132.35 | 419800 |
| 2026-01-27 | 60.52 | $134.16 | 470403 |
| 2026-01-26 | 57.14 | $132.46 | 457800 |
| 2026-01-23 | 56.52 | $132.16 | 488711 |
| 2026-01-22 | 60.83 | $133.70 | 328912 |
| 2026-01-21 | 61.71 | $134.00 | 374400 |
| 2026-01-20 | 60.02 | $133.07 | 642744 |
| 2026-01-16 | 64.49 | $134.61 | 434200 |
| 2026-01-15 | 61.13 | $132.73 | 376907 |
| 2026-01-14 | 60.16 | $132.22 | 709905 |
| 2026-01-13 | 55.71 | $130.06 | 338742 |
| 2026-01-12 | 51.49 | $128.29 | 392143 |
| 2026-01-09 | 51.09 | $128.13 | 363744 |
| 2026-01-08 | 49.33 | $127.42 | 312812 |
| 2026-01-07 | 46.79 | $126.43 | 511651 |
| 2026-01-06 | 53.74 | $129.12 | 599600 |
| 2026-01-05 | 44.31 | $125.89 | 486651 |
| 2026-01-02 | 48.40 | $127.30 | 494930 |
| 2025-12-31 | 45.91 | $126.56 | 394445 |
| 2025-12-30 | 48.56 | $127.44 | 313800 |
| 2025-12-29 | 49.30 | $127.68 | 409630 |
| 2025-12-26 | 46.97 | $126.95 | 306400 |
| 2025-12-24 | 49.21 | $127.71 | 128700 |
| 2025-12-23 | 47.81 | $127.26 | 390800 |
| 2025-12-22 | 45.67 | $126.58 | 489000 |
| 2025-12-19 | 43.19 | $125.82 | 821700 |
| 2025-12-18 | 47.55 | $127.43 | 489020 |
| 2025-12-17 | 44.34 | $126.46 | 364300 |
| 2025-12-16 | 43.07 | $126.09 | 428154 |
| 2025-12-15 | 44.05 | $126.47 | 307400 |
| 2025-12-12 | 42.04 | $125.86 | 325300 |
| 2025-12-11 | 42.07 | $125.87 | 288440 |
| 2025-12-10 | 41.73 | $125.76 | 363200 |
| 2025-12-09 | 39.58 | $125.06 | 417500 |
| 2025-12-08 | 38.57 | $124.73 | 327224 |
| 2025-12-05 | 42.87 | $126.81 | 445420 |
| 2025-12-04 | 41.87 | $126.47 | 538600 |
| 2025-12-03 | 45.52 | $128.10 | 510800 |
| 2025-12-02 | 46.10 | $128.35 | 948300 |
| 2025-12-01 | 51.02 | $130.32 | 726600 |
| 2025-11-28 | 55.16 | $131.78 | 184100 |
| 2025-11-26 | 52.79 | $130.83 | 266400 |
| 2025-11-25 | 49.31 | $129.53 | 407037 |
| 2025-11-24 | 47.96 | $129.05 | 326600 |
| 2025-11-21 | 44.74 | $127.94 | 370100 |
| 2025-11-20 | 41.09 | $126.77 | 323400 |
| 2025-11-19 | 39.33 | $126.23 | 283800 |
| 2025-11-18 | 41.19 | $127.09 | 303701 |
| 2025-11-17 | 42.85 | $127.83 | 267849 |
| 2025-11-14 | 43.89 | $128.29 | 324736 |
| 2025-11-13 | 45.92 | $129.17 | 263730 |
| 2025-11-12 | 49.56 | $130.64 | 354900 |
| 2025-11-11 | 44.06 | $128.72 | 621521 |
| 2025-11-10 | 44.25 | $128.80 | 320600 |
| 2025-11-07 | 45.76 | $129.44 | 403119 |
| 2025-11-06 | 41.43 | $127.98 | 457100 |
| 2025-11-05 | 42.49 | $128.46 | 477532 |
| 2025-11-04 | 45.02 | $129.57 | 386600 |
| 2025-11-03 | 45.13 | $129.62 | 439426 |
| 2025-10-31 | 43.49 | $129.02 | 552149 |
| 2025-10-30 | 48.30 | $131.12 | 448700 |
| 2025-10-29 | 55.78 | $133.80 | 419100 |
| 2025-10-28 | 59.53 | $134.95 | 299100 |
| 2025-10-27 | 65.35 | $136.55 | 422136 |
| 2025-10-24 | 62.12 | $135.08 | 402300 |
| 2025-10-23 | 60.10 | $134.24 | 557445 |
| 2025-10-22 | 67.15 | $135.98 | 512732 |
| 2025-10-21 | 66.70 | $135.77 | 324800 |
| 2025-10-20 | 75.71 | $137.70 | 378020 |
| 2025-10-17 | 72.35 | $135.87 | 273500 |
| 2025-10-16 | 72.31 | $135.85 | 245500 |
| 2025-10-15 | 73.06 | $136.00 | 316916 |
| 2025-10-14 | 71.51 | $135.17 | 363800 |
| 2025-10-13 | 69.03 | $133.96 | 353831 |
| 2025-10-10 | 71.47 | $134.46 | 531800 |
| 2025-10-09 | 71.85 | $134.54 | 480800 |
| 2025-10-08 | 73.02 | $134.79 | 393100 |
| 2025-10-07 | 71.07 | $133.70 | 407900 |
| 2025-10-06 | 71.07 | $133.70 | 417427 |
| 2025-10-03 | 68.61 | $132.39 | 792020 |
| 2025-10-02 | 67.60 | $131.88 | 686600 |
| 2025-10-01 | 66.79 | $131.48 | 486849 |
| 2025-09-30 | 69.53 | $132.15 | 446603 |
| 2025-09-29 | 66.73 | $130.70 | 629024 |
| 2025-09-26 | 64.72 | $129.76 | 401200 |
| 2025-09-25 | 59.44 | $127.62 | 284200 |
| 2025-09-24 | 62.83 | $128.43 | 310423 |
| 2025-09-23 | 61.17 | $127.79 | 364200 |
| 2025-09-22 | 56.66 | $126.22 | 287444 |
| 2025-09-19 | 55.02 | $125.70 | 888500 |
| 2025-09-18 | 54.74 | $125.61 | 263843 |
| 2025-09-17 | 53.73 | $125.28 | 336519 |
| 2025-09-16 | 51.42 | $124.54 | 428800 |
| 2025-09-15 | 55.21 | $125.61 | 248040 |
| 2025-09-12 | 54.46 | $125.36 | 413500 |
| 2025-09-11 | 55.77 | $125.73 | 227200 |
| 2025-09-10 | 53.87 | $125.06 | 232209 |
| 2025-09-09 | 52.30 | $124.52 | 357200 |
| 2025-09-08 | 49.56 | $123.61 | 225420 |
| 2025-09-05 | 55.38 | $125.36 | 231800 |
| 2025-09-04 | 54.83 | $125.17 | 439633 |
| 2025-09-03 | 53.52 | $124.71 | 450629 |
| 2025-09-02 | 53.32 | $124.64 | 366400 |
| 2025-08-29 | 54.76 | $125.10 | 332300 |
| 2025-08-28 | 54.71 | $125.08 | 254849 |
| 2025-08-27 | 59.68 | $126.65 | 311500 |
| 2025-08-26 | 59.74 | $126.67 | 402646 |
| 2025-08-25 | 60.66 | $126.96 | 217700 |
| 2025-08-22 | 64.19 | $128.05 | 291602 |
| 2025-08-21 | 60.92 | $126.40 | 211902 |
| 2025-08-20 | 61.67 | $126.63 | 614845 |
| 2025-08-19 | 63.40 | $127.17 | 314200 |
| 2025-08-18 | 57.97 | $124.55 | 325615 |
| 2025-08-15 | 60.81 | $125.42 | 304500 |
| 2025-08-14 | 61.84 | $125.73 | 258300 |
| 2025-08-13 | 65.83 | $126.90 | 427127 |
| 2025-08-12 | 63.42 | $125.64 | 660451 |
| 2025-08-11 | 60.69 | $124.34 | 259800 |
| 2025-08-08 | 61.50 | $124.58 | 272840 |
| 2025-08-07 | 62.81 | $124.98 | 243509 |
| 2025-08-06 | 62.73 | $124.94 | 328100 |
| 2025-08-05 | 63.97 | $125.34 | 339449 |
| 2025-08-04 | 67.25 | $126.38 | 353400 |
| 2025-08-01 | 63.79 | $124.34 | 461518 |
| 2025-07-31 | 67.05 | $125.33 | 663306 |
| 2025-07-30 | 61.83 | $122.54 | 464268 |
| 2025-07-29 | 61.96 | $122.58 | 416200 |
| 2025-07-28 | 57.82 | $120.67 | 491900 |
| 2025-07-25 | 67.21 | $123.25 | 557700 |
| 2025-07-24 | 66.24 | $122.77 | 479630 |
| 2025-07-23 | 66.15 | $122.72 | 786588 |
| 2025-07-22 | 69.11 | $123.49 | 561338 |
| 2025-07-21 | 64.68 | $121.22 | 520640 |
| 2025-07-18 | 62.32 | $120.18 | 465300 |
| 2025-07-17 | 59.21 | $118.93 | 411900 |
| 2025-07-16 | 58.35 | $118.60 | 762000 |
| 2025-07-15 | 56.50 | $117.90 | 668600 |
| 2025-07-14 | 57.47 | $118.18 | 493240 |
| 2025-07-11 | 55.93 | $117.58 | 284600 |
| 2025-07-10 | 56.98 | $117.90 | 442300 |
| 2025-07-09 | 55.75 | $117.40 | 508600 |
| 2025-07-08 | 51.49 | $115.78 | 408900 |
| 2025-07-07 | 53.20 | $116.35 | 304745 |
| 2025-07-03 | 52.25 | $115.99 | 274008 |
| 2025-07-02 | 50.02 | $115.16 | 490638 |
| 2025-07-01 | 51.31 | $115.63 | 488134 |
| 2025-06-30 | 50.85 | $115.45 | 507402 |
| 2025-06-27 | 48.37 | $114.49 | 555100 |
| 2025-06-26 | 48.27 | $114.45 | 365500 |
| 2025-06-25 | 45.86 | $113.51 | 491514 |
| 2025-06-24 | 49.42 | $115.04 | 409600 |
| 2025-06-23 | 51.02 | $115.69 | 238000 |
| 2025-06-20 | 45.27 | $113.47 | 441971 |
| 2025-06-18 | 45.57 | $113.60 | 399349 |
| 2025-06-17 | 44.69 | $113.27 | 660045 |
| 2025-06-16 | 43.40 | $112.78 | 495036 |
| 2025-06-13 | 45.82 | $113.95 | 403300 |
| 2025-06-12 | 49.74 | $115.69 | 338105 |
| 2025-06-11 | 48.51 | $115.18 | 330800 |
| 2025-06-10 | 48.42 | $115.14 | 706849 |
| 2025-06-09 | 49.57 | $115.68 | 755600 |
| 2025-06-06 | 48.40 | $115.14 | 371030 |
| 2025-06-05 | 47.91 | $114.91 | 432600 |
| 2025-06-04 | 48.89 | $115.42 | 666900 |
| 2025-06-03 | 51.43 | $116.72 | 708020 |
| 2025-06-02 | 52.45 | $117.23 | 611917 |
| 2025-05-30 | 55.99 | $118.95 | 679420 |
| 2025-05-29 | 54.69 | $118.18 | 548900 |
| 2025-05-28 | 49.90 | $115.56 | 908528 |
| 2025-05-27 | 54.04 | $117.56 | 694200 |
| 2025-05-23 | 50.13 | $115.57 | 432600 |
| 2025-05-22 | 49.22 | $115.13 | 398984 |
| 2025-05-21 | 51.00 | $116.02 | 404130 |
| 2025-05-20 | 53.64 | $117.29 | 491923 |
| 2025-05-19 | 53.68 | $117.31 | 462000 |
| 2025-05-16 | 50.40 | $115.51 | 508207 |
| 2025-05-15 | 48.05 | $114.30 | 650601 |
| 2025-05-14 | 40.80 | $111.01 | 726339 |
| 2025-05-13 | 40.80 | $111.01 | 521100 |
| 2025-05-12 | 42.75 | $112.20 | 1.2M |
| 2025-05-09 | 47.79 | $114.97 | 2.4M |
| 2025-05-08 | 44.91 | $113.68 | 408718 |
| 2025-05-07 | 50.32 | $116.33 | 512423 |
| 2025-05-06 | 51.07 | $116.67 | 267800 |
| 2025-05-05 | 50.72 | $116.50 | 248600 |
| 2025-05-02 | 52.91 | $117.54 | 305815 |
| 2025-05-01 | 50.49 | $116.30 | 453300 |
| 2025-04-30 | 54.32 | $118.09 | 518600 |
| 2025-04-29 | 53.33 | $117.56 | 418700 |
| 2025-04-28 | 53.52 | $117.65 | 270211 |
| 2025-04-25 | 51.36 | $116.46 | 271400 |
| 2025-04-24 | 53.33 | $117.46 | 308404 |
| 2025-04-23 | 51.23 | $116.28 | 425305 |
| 2025-04-22 | 54.68 | $118.02 | 332849 |
| 2025-04-21 | 51.58 | $116.28 | 279933 |
| 2025-04-17 | 58.12 | $119.29 | 272311 |
| 2025-04-16 | 55.80 | $117.98 | 329000 |
| 2025-04-15 | 59.45 | $119.51 | 374548 |
| 2025-04-14 | 59.07 | $119.28 | 442008 |
| 2025-04-11 | 55.80 | $117.38 | 314435 |
| 2025-04-10 | 51.78 | $115.29 | 300320 |
| 2025-04-09 | 50.65 | $114.74 | 582000 |
| 2025-04-08 | 46.22 | $112.69 | 500800 |
| 2025-04-07 | 48.35 | $113.75 | 686300 |
| 2025-04-04 | 49.69 | $114.40 | 536122 |
| 2025-04-03 | 63.30 | $119.72 | 506622 |
| 2025-04-02 | 62.11 | $119.08 | 304200 |
| 2025-04-01 | 58.77 | $117.39 | 420010 |
| 2025-03-31 | 56.23 | $116.22 | 393963 |
| 2025-03-28 | 53.24 | $114.94 | 386836 |
| 2025-03-27 | 52.17 | $114.50 | 245800 |
| 2025-03-26 | 49.74 | $113.52 | 327700 |
| 2025-03-25 | 45.94 | $112.09 | 278700 |
| 2025-03-24 | 51.19 | $114.13 | 296325 |
| 2025-03-21 | 51.49 | $114.24 | 587376 |
| 2025-03-20 | 57.26 | $116.22 | 189327 |
| 2025-03-19 | 58.97 | $116.76 | 266514 |
| 2025-03-18 | 57.00 | $115.89 | 191400 |
| 2025-03-17 | 57.15 | $115.94 | 159900 |
| 2025-03-14 | 57.21 | $115.96 | 261600 |
| 2025-03-13 | 55.30 | $115.06 | 276000 |
| 2025-03-12 | 54.51 | $114.69 | 259300 |
| 2025-03-11 | 57.14 | $115.70 | 479328 |
| 2025-03-10 | 55.67 | $114.97 | 331800 |
| 2025-03-07 | 51.86 | $113.19 | 424500 |
| 2025-03-06 | 50.12 | $112.43 | 231825 |
| 2025-03-05 | 52.99 | $113.63 | 344123 |
| 2025-03-04 | 56.64 | $115.05 | 466718 |
| 2025-03-03 | 69.40 | $119.04 | 347528 |
| 2025-02-28 | 67.43 | $117.91 | 508505 |
| 2025-02-27 | 61.40 | $115.03 | 346508 |
| 2025-02-26 | 62.70 | $115.37 | 421158 |
| 2025-02-25 | 64.22 | $115.77 | 327900 |
| 2025-02-24 | 60.96 | $114.32 | 320658 |
| 2025-02-21 | 60.68 | $114.20 | 419085 |
| 2025-02-20 | 57.04 | $112.72 | 530900 |
| 2025-02-19 | 55.26 | $112.05 | 356405 |
| 2025-02-18 | 51.10 | $110.60 | 298100 |
| 2025-02-14 | 48.52 | $109.78 | 219200 |
| 2025-02-13 | 54.28 | $111.52 | 192131 |
| 2025-02-12 | 54.13 | $111.47 | 169141 |
| 2025-02-11 | 53.88 | $111.38 | 360915 |
| 2025-02-10 | 50.83 | $110.33 | 191445 |
| 2025-02-07 | 51.69 | $110.61 | 178927 |
| 2025-02-06 | 53.65 | $111.24 | 274500 |
| 2025-02-05 | 52.29 | $110.74 | 246000 |
| 2025-02-04 | 52.26 | $110.73 | 295300 |
| 2025-02-03 | 52.24 | $110.72 | 224404 |
| 2025-01-31 | 50.29 | $109.94 | 328502 |
| 2025-01-30 | 50.26 | $109.93 | 213000 |
| 2025-01-29 | 46.38 | $108.40 | 333200 |
| 2025-01-28 | 46.95 | $108.65 | 298100 |
| 2025-01-27 | 48.63 | $109.39 | 429000 |
| 2025-01-24 | 47.81 | $109.05 | 256600 |
| 2025-01-23 | 46.46 | $108.48 | 283100 |
| 2025-01-22 | 44.60 | $107.70 | 224622 |
| 2025-01-21 | 53.81 | $111.74 | 249028 |
| 2025-01-17 | 50.39 | $110.32 | 229149 |
| 2025-01-16 | 50.04 | $110.18 | 275200 |
| 2025-01-15 | 42.62 | $107.45 | 304647 |
| 2025-01-14 | 41.19 | $106.98 | 401103 |
| 2025-01-13 | 36.74 | $105.58 | 288826 |
| 2025-01-10 | 38.58 | $106.51 | 452213 |
| 2025-01-08 | 48.30 | $110.43 | 257732 |
| 2025-01-07 | 44.29 | $109.25 | 348800 |
| 2025-01-06 | 37.53 | $107.52 | 293900 |
| 2025-01-03 | 41.45 | $108.94 | 236300 |
| 2025-01-02 | 39.55 | $108.49 | 279900 |
| 2024-12-31 | 41.81 | $109.28 | 197904 |
| 2024-12-30 | 42.43 | $109.49 | 178441 |
| 2024-12-27 | 43.08 | $109.72 | 246100 |
| 2024-12-26 | 44.13 | $110.09 | 156200 |
| 2024-12-24 | 45.14 | $110.45 | 80548 |
| 2024-12-23 | 44.02 | $110.12 | 275195 |
| 2024-12-20 | 39.25 | $108.78 | 858100 |
| 2024-12-19 | 39.78 | $109.00 | 272543 |
| 2024-12-18 | 39.03 | $108.79 | 310902 |
| 2024-12-17 | 47.97 | $112.12 | 408036 |
| 2024-12-16 | 52.39 | $113.41 | 374300 |
| 2024-12-13 | 51.23 | $113.06 | 320510 |
| 2024-12-12 | 51.57 | $113.16 | 381500 |
| 2024-12-11 | 50.99 | $112.97 | 409800 |
| 2024-12-10 | 50.75 | $112.89 | 252703 |
| 2024-12-09 | 52.86 | $113.58 | 314300 |
| 2024-12-06 | 57.97 | $115.12 | 195144 |
| 2024-12-05 | 61.15 | $115.99 | 215700 |
| 2024-12-04 | 61.85 | $116.18 | 187400 |
| 2024-12-03 | 62.98 | $116.49 | 252717 |
| 2024-12-02 | 64.37 | $116.88 | 341200 |
| 2024-11-29 | 70.42 | $118.47 | 130200 |
| 2024-11-27 | 71.50 | $118.74 | 439800 |
| 2024-11-26 | 70.13 | $117.89 | 350200 |
| 2024-11-25 | 74.42 | $118.96 | 467100 |
| 2024-11-22 | 74.35 | $118.91 | 415200 |
| 2024-11-21 | 74.20 | $118.80 | 281747 |
| 2024-11-20 | 73.08 | $117.96 | 260917 |
| 2024-11-19 | 72.83 | $117.77 | 426315 |
| 2024-11-18 | 75.64 | $118.56 | 223700 |
| 2024-11-15 | 73.99 | $117.19 | 322507 |
| 2024-11-14 | 73.42 | $116.74 | 311629 |
| 2024-11-13 | 75.45 | $117.33 | 429934 |
| 2024-11-12 | 79.12 | $118.37 | 528900 |
| 2024-11-11 | 77.78 | $117.01 | 582631 |
| 2024-11-08 | 74.08 | $113.83 | 629400 |
| 2024-11-07 | 70.21 | $111.22 | 427213 |
| 2024-11-06 | 71.06 | $111.44 | 509100 |
| 2024-11-05 | 67.84 | $109.52 | 676300 |
| 2024-11-04 | 62.50 | $106.94 | 753500 |
| 2024-11-01 | 59.83 | $105.85 | 1.2M |
| 2024-10-31 | 52.88 | $103.48 | 522147 |
| 2024-10-30 | 48.14 | $102.16 | 268005 |
| 2024-10-29 | 47.30 | $101.94 | 201800 |
| 2024-10-28 | 54.46 | $103.82 | 225400 |
| 2024-10-25 | 53.86 | $103.65 | 168800 |
| 2024-10-24 | 58.75 | $104.78 | 222641 |
| 2024-10-23 | 59.66 | $104.98 | 269900 |
| 2024-10-22 | 55.89 | $103.82 | 245900 |
| 2024-10-21 | 55.94 | $103.83 | 258741 |
| 2024-10-18 | 60.04 | $104.77 | 190831 |
| 2024-10-17 | 57.05 | $103.83 | 227300 |
| 2024-10-16 | 59.95 | $104.47 | 205900 |
| 2024-10-15 | 57.37 | $103.67 | 294841 |
| 2024-10-14 | 53.58 | $102.60 | 159800 |
| 2024-10-11 | 47.30 | $101.09 | 153600 |
| 2024-10-10 | 42.49 | $100.11 | 178700 |
| 2024-10-09 | 45.00 | $100.74 | 195432 |
| 2024-10-08 | 46.27 | $101.05 | 275900 |
| 2024-10-07 | 46.13 | $101.02 | 232800 |
| 2024-10-04 | 48.33 | $101.57 | 189115 |
| 2024-10-03 | 49.05 | $101.75 | 151600 |
| 2024-10-02 | 52.16 | $102.50 | 147700 |
| 2024-10-01 | 56.16 | $103.39 | 236539 |
| 2024-09-30 | 55.06 | $103.09 | 178600 |
| 2024-09-27 | 55.64 | $103.22 | 178516 |
| 2024-09-26 | 52.62 | $102.39 | 228432 |
| 2024-09-25 | 53.71 | $102.65 | 237325 |
| 2024-09-24 | 53.79 | $102.67 | 270700 |
| 2024-09-23 | 55.96 | $103.21 | 312913 |
| 2024-09-20 | 52.63 | $102.22 | 964500 |
| 2024-09-19 | 53.48 | $102.44 | 406800 |
| 2024-09-18 | 57.46 | $103.43 | 472100 |
| 2024-09-17 | 57.71 | $103.49 | 315932 |
| 2024-09-16 | 61.93 | $104.49 | 325423 |
| 2024-09-13 | 59.15 | $103.51 | 363931 |
| 2024-09-12 | 57.62 | $103.00 | 220800 |
| 2024-09-11 | 58.76 | $103.28 | 192146 |
| 2024-09-10 | 62.30 | $104.12 | 176349 |
| 2024-09-09 | 61.00 | $103.63 | 196312 |
| 2024-09-06 | 60.12 | $103.30 | 241600 |
| 2024-09-05 | 65.11 | $104.48 | 198900 |
| 2024-09-04 | 65.73 | $104.62 | 297800 |
| 2024-09-03 | 61.26 | $102.82 | 238501 |
| 2024-08-30 | 58.67 | $101.91 | 277009 |
| 2024-08-29 | 57.78 | $101.61 | 257100 |
| 2024-08-28 | 58.26 | $101.73 | 296000 |
| 2024-08-27 | 54.22 | $100.37 | 341904 |
| 2024-08-26 | 59.31 | $101.64 | 402937 |
| 2024-08-23 | 60.84 | $102.00 | 344551 |
| 2024-08-22 | 61.77 | $102.22 | 147742 |
| 2024-08-21 | 64.81 | $102.93 | 178300 |
| 2024-08-20 | 63.98 | $102.58 | 171115 |
| 2024-08-19 | 65.15 | $102.86 | 137721 |
| 2024-08-16 | 63.26 | $102.03 | 245000 |
| 2024-08-15 | 63.62 | $102.12 | 320043 |
| 2024-08-14 | 64.34 | $102.31 | 224649 |
| 2024-08-13 | 63.59 | $101.95 | 396000 |
| 2024-08-12 | 61.87 | $101.13 | 177009 |
| 2024-08-09 | 63.69 | $101.65 | 341600 |
| 2024-08-08 | 63.17 | $101.39 | 515246 |
| 2024-08-07 | 62.20 | $100.89 | 341500 |
| 2024-08-06 | 63.25 | $101.22 | 386942 |
| 2024-08-05 | 62.28 | $100.69 | 439402 |
| 2024-08-02 | 74.43 | $104.13 | 614222 |
| 2024-08-01 | 71.65 | $102.31 | 584759 |
| 2024-07-31 | 61.74 | $97.75 | 356200 |
| 2024-07-30 | 65.72 | $98.58 | 261021 |
| 2024-07-29 | 63.14 | $97.63 | 218300 |
| 2024-07-26 | 62.77 | $97.50 | 251935 |
| 2024-07-25 | 62.09 | $97.25 | 631200 |
| 2024-07-24 | 59.82 | $96.44 | 292732 |
| 2024-07-23 | 54.80 | $94.86 | 398235 |
| 2024-07-22 | 57.11 | $95.40 | 437500 |
| 2024-07-19 | 53.44 | $94.34 | 404600 |
| 2024-07-18 | 54.96 | $94.70 | 199800 |
| 2024-07-17 | 57.41 | $95.27 | 407100 |
| 2024-07-16 | 55.74 | $94.76 | 421230 |
| 2024-07-15 | 51.10 | $93.47 | 239239 |
| 2024-07-12 | 57.09 | $94.83 | 282925 |
| 2024-07-11 | 57.65 | $94.95 | 147341 |
| 2024-07-10 | 50.69 | $93.15 | 139129 |
| 2024-07-09 | 46.86 | $92.32 | 136700 |
| 2024-07-08 | 45.40 | $92.02 | 204822 |
| 2024-07-05 | 46.24 | $92.23 | 393513 |
| 2024-07-03 | 46.56 | $92.31 | 104835 |
| 2024-07-02 | 46.30 | $92.25 | 156841 |
| 2024-07-01 | 46.17 | $92.22 | 174000 |
| 2024-06-28 | 49.54 | $93.15 | 410400 |
| 2024-06-27 | 47.71 | $92.68 | 228800 |
| 2024-06-26 | 45.31 | $92.08 | 272605 |
| 2024-06-25 | 42.50 | $91.41 | 305721 |
| 2024-06-24 | 45.98 | $92.45 | 298035 |
| 2024-06-21 | 45.94 | $92.44 | 717608 |
| 2024-06-20 | 41.72 | $91.42 | 182300 |
| 2024-06-18 | 40.24 | $91.08 | 231219 |
| 2024-06-17 | 40.47 | $91.16 | 233547 |
| 2024-06-14 | 41.00 | $91.35 | 392828 |
| 2024-06-13 | 41.95 | $91.70 | 237332 |
| 2024-06-12 | 42.82 | $92.02 | 442231 |
| 2024-06-11 | 44.77 | $92.73 | 1.4M |
| 2024-06-10 | 42.12 | $91.98 | 373044 |
| 2024-06-07 | 41.23 | $91.73 | 186045 |
| 2024-06-06 | 43.96 | $92.79 | 433839 |
| 2024-06-05 | 45.64 | $93.41 | 186404 |
| 2024-06-04 | 50.35 | $95.01 | 188500 |
| 2024-06-03 | 49.39 | $94.70 | 432800 |
| 2024-05-31 | 51.75 | $95.47 | 359119 |
| 2024-05-30 | 43.86 | $93.09 | 266800 |
| 2024-05-29 | 41.57 | $92.49 | 199900 |
| 2024-05-28 | 45.00 | $93.67 | 499308 |
| 2024-05-24 | 51.65 | $95.61 | 326800 |
| 2024-05-23 | 49.15 | $94.93 | 418942 |
| 2024-05-22 | 58.40 | $97.12 | 217600 |
| 2024-05-21 | 60.12 | $97.47 | 188500 |
| 2024-05-20 | 64.17 | $98.26 | 261100 |
| 2024-05-17 | 65.28 | $98.47 | 308800 |
| 2024-05-16 | 67.88 | $98.96 | 242828 |
| 2024-05-15 | 65.59 | $98.10 | 537927 |
| 2024-05-14 | 64.42 | $97.68 | 975613 |
| 2024-05-13 | 66.68 | $98.12 | 219328 |
| 2024-05-10 | 65.88 | $97.81 | 412700 |
| 2024-05-09 | 65.70 | $97.74 | 381828 |
| 2024-05-08 | 63.32 | $96.82 | 539000 |
| 2024-05-07 | 63.11 | $96.74 | 379412 |
| 2024-05-06 | 61.50 | $96.13 | 260100 |
| 2024-05-03 | 61.79 | $96.20 | 480824 |
| 2024-05-02 | 59.56 | $95.35 | 398900 |
| 2024-05-01 | 62.07 | $95.97 | 273100 |
| 2024-04-30 | 58.91 | $94.78 | 204900 |
| 2024-04-29 | 59.35 | $94.89 | 401327 |
| 2024-04-26 | 58.58 | $94.60 | 434500 |
| 2024-04-25 | 58.83 | $94.67 | 436100 |
| 2024-04-24 | 57.97 | $94.32 | 296100 |
| 2024-04-23 | 57.46 | $94.11 | 208100 |
| 2024-04-22 | 58.20 | $94.34 | 178900 |
| 2024-04-19 | 57.20 | $93.90 | 249400 |
| 2024-04-18 | 53.33 | $92.28 | 280437 |
| 2024-04-17 | 48.06 | $90.37 | 240600 |
| 2024-04-16 | 44.23 | $89.15 | 258400 |
| 2024-04-15 | 47.18 | $90.24 | 561433 |
| 2024-04-12 | 47.12 | $90.22 | 318900 |
| 2024-04-11 | 51.19 | $91.66 | 565138 |
| 2024-04-10 | 49.46 | $91.06 | 257344 |
| 2024-04-09 | 57.93 | $93.67 | 510744 |
| 2024-04-08 | 56.63 | $93.19 | 442833 |
| 2024-04-05 | 50.88 | $91.27 | 291700 |
| 2024-04-04 | 53.37 | $91.98 | 339000 |
| 2024-04-03 | 51.66 | $91.44 | 561622 |
| 2024-04-02 | 54.99 | $92.38 | 273000 |
| 2024-04-01 | 54.12 | $92.09 | 473125 |
| 2024-03-28 | 57.00 | $92.89 | 258400 |
| 2024-03-27 | 55.74 | $92.44 | 684138 |
| 2024-03-26 | 49.64 | $90.48 | 320813 |
| 2024-03-25 | 50.42 | $90.71 | 381234 |
| 2024-03-22 | 47.76 | $89.92 | 298018 |
| 2024-03-21 | 47.49 | $89.84 | 209700 |
| 2024-03-20 | 49.09 | $90.37 | 457423 |
| 2024-03-19 | 49.48 | $90.50 | 496632 |
| 2024-03-18 | 50.96 | $91.00 | 588300 |
| 2024-03-15 | 50.39 | $90.80 | 978100 |
| 2024-03-14 | 47.90 | $89.92 | 500033 |
| 2024-03-13 | 49.65 | $90.57 | 641900 |
| 2024-03-12 | 51.55 | $91.26 | 688535 |
| 2024-03-11 | 51.32 | $91.17 | 351200 |
| 2024-03-08 | 46.41 | $89.35 | 268623 |
| 2024-03-07 | 45.26 | $88.95 | 472000 |
| 2024-03-06 | 43.38 | $88.30 | 655020 |
| 2024-03-05 | 40.72 | $87.41 | 382100 |
| 2024-03-04 | 43.25 | $88.58 | 406431 |
| 2024-03-01 | 38.51 | $87.05 | 606400 |
| 2024-02-29 | 40.75 | $88.11 | 453411 |
| 2024-02-28 | 41.51 | $88.46 | 257500 |
| 2024-02-27 | 43.37 | $89.31 | 244629 |
| 2024-02-26 | 41.16 | $88.56 | 552900 |
| 2024-02-23 | 43.73 | $89.75 | 328700 |
| 2024-02-22 | 42.73 | $89.40 | 466829 |
| 2024-02-21 | 45.66 | $90.73 | 418700 |
| 2024-02-20 | 40.60 | $88.99 | 577402 |
| 2024-02-16 | 39.62 | $88.67 | 344529 |
| 2024-02-15 | 40.13 | $88.93 | 506500 |
| 2024-02-14 | 34.32 | $87.06 | 548800 |
| 2024-02-13 | 33.93 | $86.94 | 400344 |
| 2024-02-12 | 38.92 | $89.66 | 262800 |
| 2024-02-09 | 38.60 | $89.56 | 266641 |
| 2024-02-08 | 34.90 | $88.40 | 434631 |
| 2024-02-07 | 36.94 | $89.52 | 212827 |
| 2024-02-06 | 37.58 | $89.86 | 272700 |
| 2024-02-05 | 37.28 | $89.76 | 166453 |
| 2024-02-02 | 41.90 | $92.17 | 150400 |
| 2024-02-01 | 47.16 | $94.45 | 219500 |
| 2024-01-31 | 41.43 | $92.58 | 263135 |
| 2024-01-30 | 43.67 | $93.51 | 243500 |
| 2024-01-29 | 46.03 | $94.44 | 341445 |
| 2024-01-26 | 39.81 | $92.57 | 265402 |
| 2024-01-25 | 40.43 | $92.83 | 433827 |
| 2024-01-24 | 36.64 | $91.77 | 491207 |
| 2024-01-23 | 39.89 | $93.20 | 517600 |
| 2024-01-22 | 39.39 | $93.06 | 686500 |
| 2024-01-19 | 37.41 | $92.50 | 246325 |
| 2024-01-18 | 36.11 | $92.13 | 219600 |
| 2024-01-17 | 38.97 | $93.50 | 253500 |
| 2024-01-16 | 40.44 | $94.16 | 211502 |
| 2024-01-12 | 44.24 | $95.74 | 247600 |
| 2024-01-11 | 41.32 | $94.86 | 343200 |
| 2024-01-10 | 47.82 | $97.27 | 236837 |
| 2024-01-09 | 50.58 | $98.15 | 293900 |
| 2024-01-08 | 51.45 | $98.42 | 313721 |
| 2024-01-05 | 53.05 | $98.92 | 358246 |
| 2024-01-04 | 51.62 | $98.42 | 240000 |
| 2024-01-03 | 53.34 | $98.98 | 320744 |
| 2024-01-02 | 53.99 | $99.19 | 312900 |
| 2023-12-29 | 51.70 | $98.32 | 192500 |
| 2023-12-28 | 51.89 | $98.39 | 225133 |
| 2023-12-27 | 49.62 | $97.52 | 202242 |
| 2023-12-26 | 50.88 | $98.00 | 202034 |
| 2023-12-22 | 49.67 | $97.52 | 206200 |
| 2023-12-21 | 48.20 | $96.94 | 184700 |
| 2023-12-20 | 47.73 | $96.75 | 270600 |
| 2023-12-19 | 52.09 | $98.58 | 250648 |
| 2023-12-18 | 50.83 | $98.04 | 339200 |
| 2023-12-15 | 49.18 | $97.34 | 659620 |
| 2023-12-14 | 53.12 | $98.97 | 681526 |
| 2023-12-13 | 60.33 | $101.53 | 251302 |
| 2023-12-12 | 52.43 | $98.23 | 221000 |
| 2023-12-11 | 56.09 | $99.37 | 269200 |
| 2023-12-08 | 57.06 | $99.66 | 371300 |
| 2023-12-07 | 59.57 | $100.41 | 276404 |
| 2023-12-06 | 59.67 | $100.44 | 270436 |
| 2023-12-05 | 54.74 | $98.39 | 279500 |
| 2023-12-04 | 55.21 | $98.54 | 280600 |
| 2023-12-01 | 55.06 | $98.48 | 278048 |
| 2023-11-30 | 49.93 | $96.50 | 254500 |
| 2023-11-29 | 47.24 | $95.57 | 236338 |
| 2023-11-28 | 50.51 | $96.75 | 228934 |
| 2023-11-27 | 52.35 | $97.38 | 376600 |
| 2023-11-24 | 52.03 | $97.26 | 110100 |
| 2023-11-22 | 51.40 | $97.01 | 183437 |
| 2023-11-21 | 51.45 | $97.03 | 153241 |
| 2023-11-20 | 51.17 | $96.91 | 213411 |
| 2023-11-17 | 52.52 | $97.47 | 269300 |
| 2023-11-16 | 56.11 | $98.90 | 303200 |
| 2023-11-15 | 54.43 | $98.09 | 272531 |
| 2023-11-14 | 54.25 | $98.00 | 310700 |
| 2023-11-13 | 46.01 | $94.43 | 445608 |
| 2023-11-10 | 45.46 | $94.22 | 449500 |
| 2023-11-09 | 46.36 | $94.64 | 556100 |
| 2023-11-08 | 47.16 | $95.02 | 1.7M |
| 2023-11-07 | 50.78 | $96.68 | 168200 |
| 2023-11-06 | 54.45 | $98.21 | 220844 |
| 2023-11-03 | 61.41 | $100.74 | 273900 |
| 2023-11-02 | 58.76 | $99.40 | 359100 |
| 2023-11-01 | 52.08 | $96.54 | 241800 |
| 2023-10-31 | 46.84 | $94.71 | 362000 |
| 2023-10-30 | 45.57 | $94.30 | 297420 |
| 2023-10-27 | 44.62 | $93.99 | 505834 |
| 2023-10-26 | 50.47 | $96.16 | 282000 |
| 2023-10-25 | 48.64 | $95.54 | 209500 |
| 2023-10-24 | 47.18 | $95.05 | 247500 |
| 2023-10-23 | 42.17 | $93.48 | 262821 |
| 2023-10-20 | 46.17 | $94.99 | 239807 |
| 2023-10-19 | 47.21 | $95.36 | 242300 |
| 2023-10-18 | 49.63 | $96.20 | 256100 |
| 2023-10-17 | 50.48 | $96.49 | 568800 |
| 2023-10-16 | 50.37 | $96.45 | 355213 |
| 2023-10-13 | 51.46 | $96.85 | 214248 |
| 2023-10-12 | 51.13 | $96.72 | 204943 |
| 2023-10-11 | 54.99 | $98.14 | 281400 |
| 2023-10-10 | 51.88 | $96.86 | 281000 |
| 2023-10-09 | 50.41 | $96.28 | 344400 |
| 2023-10-06 | 48.17 | $95.42 | 356624 |
| 2023-10-05 | 45.39 | $94.40 | 374600 |
| 2023-10-04 | 42.43 | $93.37 | 483947 |
| 2023-10-03 | 36.78 | $91.58 | 644323 |
| 2023-10-02 | 29.17 | $89.52 | 572926 |
| 2023-09-29 | 37.84 | $93.65 | 392421 |
| 2023-09-28 | 38.93 | $94.06 | 489643 |
| 2023-09-27 | 39.95 | $94.44 | 377900 |
| 2023-09-26 | 43.00 | $95.53 | 398510 |
| 2023-09-25 | 49.85 | $97.59 | 325900 |
| 2023-09-22 | 47.21 | $96.91 | 492200 |
| 2023-09-21 | 45.12 | $96.39 | 247765 |
| 2023-09-20 | 49.53 | $97.62 | 261300 |
| 2023-09-19 | 49.72 | $97.67 | 327724 |
| 2023-09-18 | 52.81 | $98.48 | 314426 |
| 2023-09-15 | 53.11 | $98.56 | 887374 |
| 2023-09-14 | 53.34 | $98.62 | 254100 |
| 2023-09-13 | 46.93 | $96.80 | 225011 |
| 2023-09-12 | 43.01 | $95.84 | 202700 |
| 2023-09-11 | 42.30 | $95.67 | 222208 |
| 2023-09-08 | 40.67 | $95.28 | 209100 |
| 2023-09-07 | 38.95 | $94.87 | 294525 |
| 2023-09-06 | 39.29 | $95.00 | 384933 |
| 2023-09-05 | 36.60 | $94.34 | 406400 |
| 2023-09-01 | 41.59 | $96.22 | 326000 |
| 2023-08-31 | 40.02 | $95.84 | 302900 |
| 2023-08-30 | 41.79 | $96.47 | 244400 |
| 2023-08-29 | 41.36 | $96.36 | 236100 |
| 2023-08-28 | 39.87 | $95.97 | 235800 |
| 2023-08-25 | 39.07 | $95.76 | 278731 |
| 2023-08-24 | 36.01 | $94.96 | 380220 |
| 2023-08-23 | 33.17 | $94.25 | 361500 |
| 2023-08-22 | 32.13 | $93.99 | 155900 |
| 2023-08-21 | 28.79 | $93.17 | 165220 |
| 2023-08-18 | 31.02 | $94.43 | 318034 |
| 2023-08-17 | 30.29 | $94.25 | 184946 |
| 2023-08-16 | 31.84 | $95.12 | 118000 |
| 2023-08-15 | 30.28 | $94.72 | 182944 |
| 2023-08-14 | 33.38 | $96.43 | 210919 |
| 2023-08-11 | 36.18 | $97.79 | 153500 |
| 2023-08-10 | 33.97 | $97.22 | 137900 |
| 2023-08-09 | 35.04 | $97.75 | 383051 |
| 2023-08-08 | 37.14 | $98.75 | 177113 |
| 2023-08-07 | 37.61 | $98.97 | 165400 |
| 2023-08-04 | 36.36 | $98.61 | 201500 |
| 2023-08-03 | 40.47 | $100.53 | 239913 |
| 2023-08-02 | 43.78 | $101.88 | 159300 |
| 2023-08-01 | 42.42 | $101.47 | 157300 |
| 2023-07-31 | 45.88 | $102.82 | 345400 |
| 2023-07-28 | 44.74 | $102.46 | 489000 |
| 2023-07-27 | 41.58 | $101.49 | 360300 |
| 2023-07-26 | 51.26 | $104.86 | 177915 |
| 2023-07-25 | 51.94 | $105.06 | 169100 |
| 2023-07-24 | 54.56 | $105.82 | 155600 |
| 2023-07-21 | 55.22 | $106.01 | 182548 |
| 2023-07-20 | 51.96 | $104.89 | 156435 |
| 2023-07-19 | 44.12 | $102.62 | 302700 |
| 2023-07-18 | 40.77 | $101.79 | 207920 |
| 2023-07-17 | 44.53 | $103.02 | 204513 |
| 2023-07-14 | 46.28 | $103.55 | 276700 |
| 2023-07-13 | 47.94 | $104.04 | 261813 |
| 2023-07-12 | 48.48 | $104.20 | 279409 |
| 2023-07-11 | 43.14 | $102.79 | 276147 |
| 2023-07-10 | 43.10 | $102.78 | 190900 |
| 2023-07-07 | 45.29 | $103.51 | 323440 |
| 2023-07-06 | 46.02 | $103.75 | 191200 |
| 2023-07-05 | 47.05 | $104.09 | 256412 |
| 2023-07-03 | 43.43 | $103.06 | 138300 |
| 2023-06-30 | 41.74 | $102.60 | 237199 |
| 2023-06-29 | 41.16 | $102.44 | 190600 |
| 2023-06-28 | 40.27 | $102.19 | 160300 |
| 2023-06-27 | 44.46 | $103.84 | 190400 |
| 2023-06-26 | 44.83 | $103.98 | 173901 |
| 2023-06-23 | 39.03 | $102.32 | 393209 |
| 2023-06-22 | 40.49 | $102.92 | 166124 |
| 2023-06-21 | 44.60 | $104.47 | 157719 |
| 2023-06-20 | 43.00 | $104.02 | 225500 |
| 2023-06-16 | 48.08 | $105.76 | 460100 |
| 2023-06-15 | 46.95 | $105.43 | 252000 |
| 2023-06-14 | 42.57 | $104.21 | 154911 |
| 2023-06-13 | 43.38 | $104.50 | 157523 |
| 2023-06-12 | 44.80 | $105.01 | 128248 |
| 2023-06-09 | 46.68 | $105.67 | 169105 |
| 2023-06-08 | 46.82 | $105.72 | 129811 |
| 2023-06-07 | 47.82 | $106.08 | 254400 |
| 2023-06-06 | 39.96 | $103.74 | 369604 |
| 2023-06-05 | 41.22 | $104.24 | 285649 |
| 2023-06-02 | 43.60 | $105.15 | 239500 |
| 2023-06-01 | 37.92 | $103.63 | 232427 |
| 2023-05-31 | 39.00 | $104.07 | 190416 |
| 2023-05-30 | 32.94 | $102.60 | 149122 |
| 2023-05-26 | 34.63 | $103.36 | 117108 |
| 2023-05-25 | 35.13 | $103.58 | 101600 |
| 2023-05-24 | 38.30 | $104.92 | 165600 |
| 2023-05-23 | 41.37 | $106.08 | 143213 |
| 2023-05-22 | 42.11 | $106.35 | 121800 |
| 2023-05-19 | 41.40 | $106.16 | 191611 |
| 2023-05-18 | 40.79 | $105.99 | 283009 |
| 2023-05-17 | 44.24 | $107.32 | 170010 |
| 2023-05-16 | 45.39 | $107.74 | 215800 |
| 2023-05-15 | 46.12 | $108.01 | 125412 |
| 2023-05-12 | 49.44 | $109.19 | 112227 |
| 2023-05-11 | 49.08 | $109.07 | 98000 |
| 2023-05-10 | 52.82 | $110.35 | 143746 |
| 2023-05-09 | 49.36 | $109.14 | 205900 |
| 2023-05-08 | 51.16 | $109.75 | 124709 |
| 2023-05-05 | 54.97 | $110.97 | 256900 |
| 2023-05-04 | 56.81 | $111.53 | 268700 |
| 2023-05-03 | 54.99 | $110.82 | 219400 |
| 2023-05-02 | 53.47 | $110.24 | 167100 |
| 2023-05-01 | 58.07 | $111.67 | 160400 |
| 2023-04-28 | 56.71 | $111.12 | 144400 |
| 2023-04-27 | 58.68 | $111.72 | 124900 |
| 2023-04-26 | 56.85 | $110.95 | 161149 |
| 2023-04-25 | 63.55 | $112.88 | 125303 |
| 2023-04-24 | 62.46 | $112.38 | 112716 |
| 2023-04-21 | 60.06 | $111.32 | 156831 |
| 2023-04-20 | 60.30 | $111.39 | 93800 |
| 2023-04-19 | 59.80 | $111.16 | 228508 |
| 2023-04-18 | 60.11 | $111.26 | 245001 |
| 2023-04-17 | 59.87 | $111.14 | 110300 |
| 2023-04-14 | 58.27 | $110.34 | 165000 |
| 2023-04-13 | 61.94 | $111.59 | 159300 |
| 2023-04-12 | 62.27 | $111.70 | 144820 |
| 2023-04-11 | 61.73 | $111.39 | 154700 |
| 2023-04-10 | 61.81 | $111.42 | 139031 |
| 2023-04-06 | 61.06 | $110.96 | 132026 |
| 2023-04-05 | 59.80 | $110.19 | 210120 |
| 2023-04-04 | 53.70 | $106.89 | 264405 |
| 2023-04-03 | 56.52 | $108.03 | 167145 |
| 2023-03-31 | 57.26 | $108.33 | 146200 |
| 2023-03-30 | 56.07 | $107.68 | 109800 |
| 2023-03-29 | 55.59 | $107.42 | 168843 |
| 2023-03-28 | 53.27 | $106.16 | 112549 |
| 2023-03-27 | 52.20 | $105.59 | 172300 |
| 2023-03-24 | 52.34 | $105.66 | 149714 |
| 2023-03-23 | 44.56 | $101.81 | 234700 |
| 2023-03-22 | 46.05 | $102.61 | 325500 |
| 2023-03-21 | 50.87 | $105.01 | 248200 |
| 2023-03-20 | 58.60 | $108.19 | 227300 |
| 2023-03-17 | 55.86 | $106.82 | 549900 |
| 2023-03-16 | 57.80 | $107.55 | 202940 |
| 2023-03-15 | 55.14 | $106.24 | 224309 |
| 2023-03-14 | 53.22 | $105.34 | 238002 |
| 2023-03-13 | 48.69 | $103.39 | 274800 |
| 2023-03-10 | 44.20 | $101.68 | 317400 |
| 2023-03-09 | 44.63 | $101.88 | 151510 |
| 2023-03-08 | 45.33 | $102.21 | 113420 |
| 2023-03-07 | 43.28 | $101.41 | 150200 |
| 2023-03-06 | 46.80 | $103.10 | 228500 |
| 2023-03-03 | 46.97 | $103.18 | 151200 |
| 2023-03-02 | 45.52 | $102.57 | 163907 |
| 2023-03-01 | 42.57 | $101.36 | 191800 |
| 2023-02-28 | 46.62 | $103.40 | 452800 |
| 2023-02-27 | 47.07 | $103.62 | 175217 |
| 2023-02-24 | 48.41 | $104.27 | 188600 |
| 2023-02-23 | 47.91 | $104.04 | 310100 |
| 2023-02-22 | 49.31 | $104.75 | 252702 |
| 2023-02-21 | 48.91 | $104.55 | 211137 |
| 2023-02-17 | 51.00 | $105.65 | 411200 |
| 2023-02-16 | 47.03 | $103.62 | 349222 |
| 2023-02-15 | 43.04 | $101.77 | 406500 |
| 2023-02-14 | 41.27 | $100.99 | 333700 |
| 2023-02-13 | 46.50 | $103.96 | 142916 |
| 2023-02-10 | 44.85 | $103.22 | 229339 |
| 2023-02-09 | 39.93 | $101.16 | 275133 |
| 2023-02-08 | 44.12 | $103.47 | 188118 |
| 2023-02-07 | 49.77 | $106.10 | 202600 |
| 2023-02-06 | 49.93 | $106.17 | 141900 |
| 2023-02-03 | 49.71 | $106.07 | 274144 |
| 2023-02-02 | 57.55 | $109.31 | 225335 |
| 2023-02-01 | 53.88 | $107.59 | 261500 |
| 2023-01-31 | 49.60 | $105.81 | 210000 |
| 2023-01-30 | 46.24 | $104.55 | 169800 |
| 2023-01-27 | 47.80 | $105.20 | 233743 |
| 2023-01-26 | 47.18 | $104.96 | 96300 |
| 2023-01-25 | 45.55 | $104.33 | 176100 |
| 2023-01-24 | 43.86 | $103.68 | 156245 |
| 2023-01-23 | 43.24 | $103.44 | 150200 |
| 2023-01-20 | 43.35 | $103.50 | 241200 |
| 2023-01-19 | 42.49 | $103.14 | 119330 |
| 2023-01-18 | 44.28 | $104.15 | 161223 |
| 2023-01-17 | 50.34 | $107.18 | 151235 |
| 2023-01-13 | 50.93 | $107.45 | 148848 |
| 2023-01-12 | 53.51 | $108.62 | 121600 |
| 2023-01-11 | 53.11 | $108.41 | 145100 |
| 2023-01-10 | 50.30 | $106.98 | 229619 |
| 2023-01-09 | 52.08 | $107.84 | 234545 |
| 2023-01-06 | 54.60 | $109.02 | 199817 |
| 2023-01-05 | 48.90 | $106.15 | 205800 |
| 2023-01-04 | 54.72 | $108.71 | 281600 |
| 2023-01-03 | 53.74 | $108.23 | 184510 |
| 2022-12-30 | 52.97 | $107.85 | 199026 |
| 2022-12-29 | 55.57 | $108.98 | 119926 |
| 2022-12-28 | 52.95 | $107.63 | 126600 |
| 2022-12-27 | 56.45 | $109.12 | 150900 |
| 2022-12-23 | 54.05 | $107.88 | 115746 |
| 2022-12-22 | 51.01 | $106.41 | 257824 |
| 2022-12-21 | 56.09 | $108.53 | 222900 |
| 2022-12-20 | 51.97 | $106.61 | 180500 |
| 2022-12-19 | 51.37 | $106.34 | 313015 |
| 2022-12-16 | 49.96 | $105.71 | 747400 |
| 2022-12-15 | 51.49 | $106.39 | 154305 |
| 2022-12-14 | 55.13 | $107.94 | 264700 |
| 2022-12-13 | 56.03 | $108.31 | 321549 |
| 2022-12-12 | 56.97 | $108.70 | 218734 |
| 2022-12-09 | 55.47 | $107.87 | 195203 |
| 2022-12-08 | 54.84 | $107.52 | 204546 |
| 2022-12-07 | 54.35 | $107.24 | 345549 |
| 2022-12-06 | 55.58 | $107.84 | 206408 |
| 2022-12-05 | 55.82 | $107.96 | 200139 |
| 2022-12-02 | 57.10 | $108.62 | 266700 |
| 2022-12-01 | 58.40 | $109.29 | 201007 |
| 2022-11-30 | 60.83 | $110.53 | 315300 |
| 2022-11-29 | 56.23 | $107.23 | 144928 |
| 2022-11-28 | 57.57 | $107.92 | 257500 |
| 2022-11-25 | 59.55 | $108.93 | 98000 |
| 2022-11-23 | 58.00 | $107.79 | 163700 |
| 2022-11-22 | 56.75 | $106.88 | 182200 |
| 2022-11-21 | 55.67 | $106.10 | 196600 |
| 2022-11-18 | 54.88 | $105.53 | 289536 |
| 2022-11-17 | 49.82 | $102.10 | 336609 |
| 2022-11-16 | 51.80 | $103.33 | 130600 |
| 2022-11-15 | 50.87 | $102.71 | 138200 |
| 2022-11-14 | 49.55 | $101.83 | 196400 |
| 2022-11-11 | 49.91 | $102.08 | 170600 |
| 2022-11-10 | 52.66 | $103.96 | 138913 |
| 2022-11-09 | 46.02 | $99.54 | 289428 |
| 2022-11-08 | 49.22 | $101.70 | 297721 |
| 2022-11-07 | 45.75 | $99.61 | 377720 |
| 2022-11-04 | 52.60 | $103.80 | 346400 |
| 2022-11-03 | 49.30 | $101.88 | 246400 |
| 2022-11-02 | 49.60 | $102.06 | 193400 |
| 2022-11-01 | 51.07 | $102.93 | 171600 |
| 2022-10-31 | 54.16 | $104.70 | 227542 |
| 2022-10-28 | 53.46 | $104.24 | 142400 |
| 2022-10-27 | 49.56 | $101.77 | 220814 |
| 2022-10-26 | 47.93 | $100.80 | 275400 |
| 2022-10-25 | 46.58 | $100.00 | 169407 |
| 2022-10-24 | 42.88 | $97.90 | 129102 |
| 2022-10-21 | 41.83 | $97.32 | 107700 |
| 2022-10-20 | 38.35 | $95.46 | 145419 |
| 2022-10-19 | 40.84 | $97.46 | 131200 |
| 2022-10-18 | 42.36 | $98.62 | 139500 |
| 2022-10-17 | 39.53 | $97.08 | 188400 |
| 2022-10-14 | 35.00 | $94.78 | 175500 |
| 2022-10-13 | 36.78 | $96.35 | 222900 |
| 2022-10-12 | 33.39 | $94.70 | 211125 |
| 2022-10-11 | 36.16 | $97.18 | 264705 |
| 2022-10-10 | 34.81 | $96.53 | 156000 |
| 2022-10-07 | 34.41 | $96.33 | 131007 |
| 2022-10-06 | 36.10 | $97.92 | 264734 |
| 2022-10-05 | 40.31 | $101.47 | 125100 |
| 2022-10-04 | 43.21 | $103.62 | 136000 |
| 2022-10-03 | 40.61 | $102.24 | 200400 |
| 2022-09-30 | 33.86 | $99.01 | 374532 |
| 2022-09-29 | 35.86 | $100.68 | 196700 |
| 2022-09-28 | 41.53 | $104.74 | 254900 |
| 2022-09-27 | 38.09 | $103.24 | 273633 |
| 2022-09-26 | 42.15 | $105.83 | 213400 |
| 2022-09-23 | 46.88 | $108.41 | 195800 |
| 2022-09-22 | 48.75 | $109.34 | 221300 |
| 2022-09-21 | 46.39 | $108.26 | 133732 |
| 2022-09-20 | 49.04 | $109.59 | 114925 |
| 2022-09-19 | 51.62 | $110.82 | 143000 |
| 2022-09-16 | 47.19 | $108.76 | 432700 |
| 2022-09-15 | 43.55 | $107.23 | 138500 |
| 2022-09-14 | 47.59 | $109.21 | 140412 |
| 2022-09-13 | 46.12 | $108.60 | 166200 |
| 2022-09-12 | 54.01 | $111.96 | 128000 |
| 2022-09-09 | 51.92 | $111.06 | 140806 |
| 2022-09-08 | 50.20 | $110.34 | 111116 |
| 2022-09-07 | 51.02 | $110.68 | 136900 |
| 2022-09-06 | 44.93 | $108.26 | 133400 |
| 2022-09-02 | 46.95 | $109.14 | 130700 |
| 2022-09-01 | 50.65 | $110.65 | 95136 |
| 2022-08-31 | 46.94 | $109.24 | 172000 |
| 2022-08-30 | 48.82 | $110.00 | 149600 |
| 2022-08-29 | 53.86 | $111.87 | 143124 |
| 2022-08-26 | 52.82 | $111.45 | 88018 |
| 2022-08-25 | 56.53 | $112.74 | 89126 |
| 2022-08-24 | 54.28 | $111.79 | 92336 |
| 2022-08-23 | 55.02 | $112.05 | 128900 |
| 2022-08-22 | 58.96 | $113.39 | 117400 |
| 2022-08-19 | 65.36 | $115.32 | 135800 |
| 2022-08-18 | 64.68 | $114.96 | 98700 |
| 2022-08-17 | 65.02 | $115.06 | 85500 |
| 2022-08-16 | 65.34 | $115.16 | 124922 |
| 2022-08-15 | 64.74 | $114.80 | 107132 |
| 2022-08-12 | 63.02 | $113.78 | 161800 |
| 2022-08-11 | 58.43 | $111.35 | 237743 |
| 2022-08-10 | 61.76 | $112.46 | 220137 |
| 2022-08-09 | 61.23 | $112.18 | 167700 |
| 2022-08-08 | 57.93 | $110.51 | 105223 |
| 2022-08-05 | 55.75 | $109.49 | 191700 |
| 2022-08-04 | 58.88 | $110.59 | 155832 |
| 2022-08-03 | 58.91 | $110.60 | 246505 |
| 2022-08-02 | 58.02 | $110.14 | 147400 |
| 2022-08-01 | 61.60 | $111.44 | 134800 |
| 2022-07-29 | 62.39 | $111.72 | 151100 |
| 2022-07-28 | 60.63 | $110.69 | 115900 |
| 2022-07-27 | 55.30 | $107.93 | 222303 |
| 2022-07-26 | 56.73 | $108.47 | 153200 |
| 2022-07-25 | 54.61 | $107.44 | 131103 |
| 2022-07-22 | 51.42 | $105.99 | 148810 |
| 2022-07-21 | 48.26 | $104.66 | 178447 |
| 2022-07-20 | 49.55 | $105.22 | 241400 |
| 2022-07-19 | 51.22 | $105.94 | 135246 |
| 2022-07-18 | 48.18 | $104.62 | 164700 |
| 2022-07-15 | 49.79 | $105.34 | 176000 |
| 2022-07-14 | 49.88 | $105.38 | 124000 |
| 2022-07-13 | 48.13 | $104.58 | 97414 |
| 2022-07-12 | 49.61 | $105.30 | 143800 |
| 2022-07-11 | 50.22 | $105.60 | 154300 |
| 2022-07-08 | 48.99 | $104.98 | 162000 |
| 2022-07-07 | 50.42 | $105.73 | 232000 |
| 2022-07-06 | 51.90 | $106.50 | 214222 |
| 2022-07-05 | 48.84 | $104.85 | 197839 |
| 2022-07-01 | 57.43 | $108.94 | 153300 |
| 2022-06-30 | 51.44 | $105.92 | 206100 |
| 2022-06-29 | 50.63 | $105.55 | 168631 |
| 2022-06-28 | 51.63 | $106.00 | 170100 |
| 2022-06-27 | 50.83 | $105.61 | 175100 |
| 2022-06-24 | 47.83 | $104.17 | 498200 |
| 2022-06-23 | 39.96 | $100.92 | 303302 |
| 2022-06-22 | 35.29 | $99.28 | 268225 |
| 2022-06-21 | 32.17 | $98.26 | 201900 |
| 2022-06-17 | 31.80 | $98.14 | 549442 |
| 2022-06-16 | 31.12 | $97.91 | 271600 |
| 2022-06-15 | 33.10 | $99.36 | 215420 |
| 2022-06-14 | 30.46 | $98.45 | 233930 |
| 2022-06-13 | 33.32 | $100.54 | 230100 |
| 2022-06-10 | 43.67 | $106.09 | 168800 |
| 2022-06-09 | 43.43 | $106.01 | 240501 |
| 2022-06-08 | 46.82 | $107.44 | 186800 |
| 2022-06-07 | 52.10 | $109.39 | 175400 |
| 2022-06-06 | 47.93 | $107.93 | 176500 |
| 2022-06-03 | 46.41 | $107.43 | 155900 |
| 2022-06-02 | 46.80 | $107.58 | 183000 |
| 2022-06-01 | 49.45 | $108.59 | 241306 |
| 2022-05-31 | 50.61 | $109.02 | 248445 |
| 2022-05-27 | 53.28 | $109.99 | 299946 |
| 2022-05-26 | 47.88 | $107.99 | 219812 |
| 2022-05-25 | 45.95 | $107.34 | 245708 |
| 2022-05-24 | 46.97 | $107.74 | 208700 |
| 2022-05-23 | 42.20 | $106.17 | 217600 |
| 2022-05-20 | 42.95 | $106.49 | 195500 |
| 2022-05-19 | 43.22 | $106.61 | 207300 |
| 2022-05-18 | 44.09 | $107.00 | 316945 |
| 2022-05-17 | 46.30 | $107.98 | 281300 |
| 2022-05-16 | 44.71 | $107.39 | 226000 |
| 2022-05-13 | 44.95 | $107.50 | 183405 |
| 2022-05-12 | 43.16 | $106.81 | 243503 |
| 2022-05-11 | 44.27 | $107.37 | 203921 |
| 2022-05-10 | 43.23 | $106.95 | 272300 |
| 2022-05-09 | 43.97 | $107.35 | 209308 |
| 2022-05-06 | 43.95 | $107.34 | 280500 |
| 2022-05-05 | 41.42 | $106.22 | 276600 |
| 2022-05-04 | 41.92 | $106.53 | 237819 |
| 2022-05-03 | 37.50 | $104.61 | 330937 |
| 2022-05-02 | 31.81 | $102.39 | 322800 |
| 2022-04-29 | 35.69 | $105.18 | 290800 |
| 2022-04-28 | 42.20 | $108.89 | 276527 |
| 2022-04-27 | 41.60 | $108.67 | 252900 |
| 2022-04-26 | 45.83 | $110.73 | 252200 |
| 2022-04-25 | 46.75 | $111.15 | 271845 |
| 2022-04-22 | 47.79 | $111.63 | 285210 |
| 2022-04-21 | 51.04 | $113.07 | 225500 |
| 2022-04-20 | 54.25 | $114.39 | 188100 |
| 2022-04-19 | 52.55 | $113.60 | 240400 |
| 2022-04-18 | 51.11 | $112.94 | 175122 |
| 2022-04-14 | 53.76 | $114.07 | 173000 |
| 2022-04-13 | 53.23 | $113.81 | 172003 |
| 2022-04-12 | 59.68 | $116.39 | 177503 |
| 2022-04-11 | 59.32 | $116.19 | 189800 |
| 2022-04-08 | 62.64 | $117.43 | 140212 |
| 2022-04-07 | 63.21 | $117.64 | 290000 |
| 2022-04-06 | 65.44 | $118.47 | 135705 |
| 2022-04-05 | 61.15 | $115.74 | 189100 |
| 2022-04-04 | 59.34 | $114.71 | 256538 |
| 2022-04-01 | 67.58 | $117.55 | 254200 |
| 2022-03-31 | 63.91 | $115.36 | 198000 |
| 2022-03-30 | 67.04 | $116.31 | 255105 |
| 2022-03-29 | 64.52 | $114.86 | 228223 |
| 2022-03-28 | 62.43 | $113.75 | 177800 |
| 2022-03-25 | 62.85 | $113.88 | 298900 |
| 2022-03-24 | 56.55 | $110.87 | 283701 |
| 2022-03-23 | 57.60 | $111.21 | 400300 |
| 2022-03-22 | 56.90 | $110.90 | 472230 |
| 2022-03-21 | 57.16 | $110.99 | 290721 |
| 2022-03-18 | 55.59 | $110.25 | 916413 |
| 2022-03-17 | 55.65 | $110.27 | 184818 |
| 2022-03-16 | 57.34 | $110.93 | 206300 |
| 2022-03-15 | 58.49 | $111.38 | 257900 |
| 2022-03-14 | 55.08 | $109.59 | 240600 |
| 2022-03-11 | 56.16 | $110.03 | 245701 |
| 2022-03-10 | 56.71 | $110.26 | 219000 |
| 2022-03-09 | 54.28 | $108.95 | 298325 |
| 2022-03-08 | 58.13 | $110.58 | 285900 |
| 2022-03-07 | 59.28 | $111.05 | 252400 |
| 2022-03-04 | 58.79 | $110.75 | 334052 |
| 2022-03-03 | 53.35 | $107.72 | 273848 |
| 2022-03-02 | 46.56 | $104.65 | 316000 |
| 2022-03-01 | 40.54 | $102.40 | 298447 |
| 2022-02-28 | 43.76 | $103.95 | 421300 |
| 2022-02-25 | 44.90 | $104.47 | 340200 |
| 2022-02-24 | 33.89 | $100.97 | 356500 |
| 2022-02-23 | 33.13 | $100.76 | 257700 |
| 2022-02-22 | 34.39 | $101.46 | 313800 |
| 2022-02-18 | 36.95 | $102.81 | 288100 |
| 2022-02-17 | 39.79 | $104.17 | 258100 |
| 2022-02-16 | 37.30 | $103.43 | 132841 |
| 2022-02-15 | 37.74 | $103.65 | 145504 |
| 2022-02-14 | 39.96 | $104.74 | 170500 |
| 2022-02-11 | 42.01 | $105.69 | 190200 |
| 2022-02-10 | 39.69 | $104.94 | 176040 |
| 2022-02-09 | 46.89 | $107.97 | 160300 |
| 2022-02-08 | 46.68 | $107.90 | 142443 |
| 2022-02-07 | 46.44 | $107.82 | 124600 |
| 2022-02-04 | 45.25 | $107.40 | 116200 |
| 2022-02-03 | 48.47 | $108.72 | 122600 |
| 2022-02-02 | 50.67 | $109.57 | 223303 |
| 2022-02-01 | 47.01 | $108.21 | 159309 |
| 2022-01-31 | 52.47 | $110.22 | 383300 |
| 2022-01-28 | 47.20 | $108.40 | 270734 |
| 2022-01-27 | 41.04 | $106.60 | 235200 |
| 2022-01-26 | 42.19 | $107.04 | 276402 |
| 2022-01-25 | 43.44 | $107.52 | 334000 |
| 2022-01-24 | 45.64 | $108.34 | 278600 |
| 2022-01-21 | 48.57 | $109.37 | 204605 |
| 2022-01-20 | 50.08 | $109.88 | 186406 |
| 2022-01-19 | 49.38 | $109.64 | 292500 |
| 2022-01-18 | 47.25 | $108.92 | 177000 |
| 2022-01-14 | 51.41 | $110.38 | 105104 |
| 2022-01-13 | 52.70 | $110.81 | 130332 |
| 2022-01-12 | 51.38 | $110.32 | 122700 |
| 2022-01-11 | 51.94 | $110.52 | 202701 |
| 2022-01-10 | 58.48 | $112.66 | 207707 |
| 2022-01-07 | 61.84 | $113.63 | 161600 |
| 2022-01-06 | 60.48 | $113.02 | 229941 |
| 2022-01-05 | 59.03 | $112.38 | 147500 |
| 2022-01-04 | 58.92 | $112.33 | 184622 |
| 2022-01-03 | 57.92 | $111.87 | 182414 |
| 2021-12-31 | 62.46 | $113.31 | 102423 |
| 2021-12-30 | 61.82 | $112.99 | 124345 |
| 2021-12-29 | 60.67 | $112.40 | 87310 |
| 2021-12-28 | 58.75 | $111.45 | 174800 |
| 2021-12-27 | 56.17 | $110.24 | 122626 |
| 2021-12-23 | 53.69 | $109.15 | 128714 |
| 2021-12-22 | 55.41 | $109.78 | 177500 |
| 2021-12-21 | 54.64 | $109.43 | 163900 |
| 2021-12-20 | 56.46 | $110.12 | 164700 |
| 2021-12-17 | 55.77 | $109.78 | 465035 |
| 2021-12-16 | 60.23 | $111.45 | 273838 |
| 2021-12-15 | 62.73 | $112.33 | 200600 |
| 2021-12-14 | 58.54 | $110.08 | 219800 |
| 2021-12-13 | 61.16 | $110.98 | 250938 |
| 2021-12-10 | 57.58 | $109.19 | 139845 |
| 2021-12-09 | 56.64 | $108.75 | 313200 |
| 2021-12-08 | 57.35 | $109.01 | 111600 |
| 2021-12-07 | 55.86 | $108.27 | 253400 |
| 2021-12-06 | 56.80 | $108.64 | 182418 |
| 2021-12-03 | 53.26 | $106.89 | 166400 |
| 2021-12-02 | 52.58 | $106.57 | 209800 |
| 2021-12-01 | 49.84 | $105.30 | 182600 |
| 2021-11-30 | 48.32 | $104.62 | 265509 |
| 2021-11-29 | 55.53 | $107.69 | 138818 |
| 2021-11-26 | 53.96 | $106.95 | 118100 |
| 2021-11-24 | 57.31 | $108.24 | 185800 |
| 2021-11-23 | 59.04 | $108.88 | 175500 |
| 2021-11-22 | 60.04 | $109.25 | 169500 |
| 2021-11-19 | 58.88 | $108.60 | 215400 |
| 2021-11-18 | 54.62 | $106.38 | 187137 |
| 2021-11-17 | 54.37 | $106.26 | 196456 |
| 2021-11-16 | 55.99 | $106.94 | 353100 |
| 2021-11-15 | 51.26 | $104.60 | 144209 |
| 2021-11-12 | 45.88 | $102.32 | 207000 |
| 2021-11-11 | 45.83 | $102.30 | 181800 |
| 2021-11-10 | 49.67 | $104.07 | 143042 |
| 2021-11-09 | 45.61 | $102.41 | 197100 |
| 2021-11-08 | 46.03 | $102.61 | 397217 |
| 2021-11-05 | 51.75 | $105.10 | 147000 |
| 2021-11-04 | 48.68 | $103.84 | 207905 |
| 2021-11-03 | 52.80 | $105.47 | 168008 |
| 2021-11-02 | 53.84 | $105.86 | 200404 |
| 2021-11-01 | 56.91 | $106.99 | 295000 |
| 2021-10-29 | 50.58 | $104.32 | 371609 |
| 2021-10-28 | 50.32 | $104.22 | 221700 |
| 2021-10-27 | 49.82 | $104.02 | 210700 |
| 2021-10-26 | 49.41 | $103.85 | 161300 |
| 2021-10-25 | 50.76 | $104.43 | 148141 |
| 2021-10-22 | 51.97 | $104.95 | 160700 |
| 2021-10-21 | 48.68 | $103.48 | 169500 |
| 2021-10-20 | 51.51 | $104.72 | 116523 |
| 2021-10-19 | 48.82 | $103.54 | 172000 |
| 2021-10-18 | 47.56 | $103.00 | 290300 |
| 2021-10-15 | 52.68 | $105.24 | 2.3M |
| 2021-10-14 | 49.74 | $103.96 | 436105 |
| 2021-10-13 | 45.94 | $102.43 | 364312 |
| 2021-10-12 | 42.36 | $101.11 | 552700 |
| 2021-10-11 | 35.78 | $98.96 | 1.1M |
| 2021-10-08 | 41.57 | $101.72 | 280000 |
| 2021-10-07 | 45.80 | $103.38 | 306800 |
| 2021-10-06 | 52.99 | $105.71 | 220051 |
| 2021-10-05 | 51.21 | $105.14 | 279400 |
| 2021-10-04 | 50.77 | $105.00 | 380000 |
| 2021-10-01 | 48.50 | $104.27 | 212400 |
| 2021-09-30 | 45.58 | $103.38 | 177928 |
| 2021-09-29 | 51.70 | $105.34 | 208732 |
| 2021-09-28 | 48.52 | $104.39 | 392943 |
| 2021-09-27 | 46.66 | $103.86 | 220614 |
| 2021-09-24 | 45.71 | $103.59 | 178532 |
| 2021-09-23 | 46.00 | $103.69 | 207300 |
| 2021-09-22 | 47.21 | $104.12 | 213200 |
| 2021-09-21 | 43.45 | $102.98 | 197347 |
| 2021-09-20 | 45.11 | $103.60 | 261003 |
| 2021-09-17 | 44.52 | $103.42 | 798870 |
| 2021-09-16 | 41.53 | $102.51 | 205414 |
| 2021-09-15 | 44.25 | $103.60 | 168147 |
| 2021-09-14 | 46.20 | $104.34 | 179331 |
| 2021-09-13 | 46.94 | $104.62 | 178300 |
| 2021-09-10 | 48.40 | $105.17 | 125300 |
| 2021-09-09 | 54.76 | $107.34 | 139700 |
| 2021-09-08 | 58.18 | $108.36 | 204800 |
| 2021-09-07 | 51.27 | $105.92 | 187900 |
| 2021-09-03 | 55.44 | $107.09 | 133048 |
| 2021-09-02 | 56.79 | $107.45 | 122400 |
| 2021-09-01 | 54.23 | $106.58 | 132600 |
| 2021-08-31 | 50.27 | $105.35 | 285700 |
| 2021-08-30 | 49.84 | $105.22 | 145300 |
| 2021-08-27 | 51.18 | $105.63 | 202000 |
| 2021-08-26 | 48.00 | $104.65 | 150448 |
| 2021-08-25 | 51.27 | $105.66 | 252300 |
| 2021-08-24 | 53.22 | $106.23 | 188835 |
| 2021-08-23 | 57.46 | $107.40 | 205600 |
| 2021-08-20 | 65.63 | $109.32 | 141200 |
| 2021-08-19 | 63.93 | $108.65 | 163146 |
| 2021-08-18 | 66.69 | $109.24 | 190200 |
| 2021-08-17 | 65.89 | $108.90 | 153900 |
| 2021-08-16 | 63.44 | $107.91 | 97600 |
| 2021-08-13 | 62.14 | $107.41 | 112400 |
| 2021-08-12 | 59.15 | $106.33 | 205100 |
| 2021-08-11 | 59.19 | $106.34 | 197823 |
| 2021-08-10 | 58.48 | $106.08 | 171200 |
| 2021-08-09 | 58.81 | $106.17 | 202700 |
| 2021-08-06 | 60.66 | $106.67 | 168300 |
| 2021-08-05 | 61.51 | $106.90 | 125000 |
| 2021-08-04 | 59.72 | $106.13 | 173800 |
| 2021-08-03 | 62.48 | $106.90 | 178550 |
| 2021-08-02 | 61.82 | $106.60 | 177000 |
| 2021-07-30 | 59.25 | $105.45 | 195809 |
| 2021-07-29 | 59.42 | $105.50 | 182616 |
| 2021-07-28 | 59.48 | $105.52 | 277015 |
| 2021-07-27 | 59.17 | $105.37 | 132301 |
| 2021-07-26 | 57.18 | $104.41 | 122000 |
| 2021-07-23 | 58.14 | $104.75 | 131000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.71
2026-07-20
Close Price
$147.03
Vol: 418514
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -61.71 | $147.03 | 418514 |
| 2026-07-17 | -41.93 | $148.73 | 574004 |
| 2026-07-16 | -25.78 | $151.11 | 440417 |
| 2026-07-15 | -37.92 | $149.32 | 462500 |
| 2026-07-14 | -22.52 | $151.59 | 480339 |
| 2026-07-13 | -26.73 | $150.97 | 415106 |
| 2026-07-10 | -28.88 | $150.65 | 438700 |
| 2026-07-09 | -46.85 | $148.00 | 401724 |
| 2026-07-08 | -33.83 | $149.19 | 424607 |
| 2026-07-07 | -19.28 | $151.64 | 538500 |
| 2026-07-06 | -22.52 | $151.09 | 857604 |
| 2026-07-02 | -1.88 | $154.55 | 1.6M |
| 2026-07-01 | -18.64 | $150.12 | 536200 |
| 2026-06-30 | -10.61 | $151.30 | 933300 |
| 2026-06-29 | -5.90 | $152.18 | 812344 |
| 2026-06-26 | 0.00 | $152.88 | 1.3M |
| 2026-06-25 | -0.93 | $149.61 | 744100 |
| 2026-06-24 | -2.24 | $147.27 | 508100 |
| 2026-06-23 | -1.76 | $145.21 | 482100 |
| 2026-06-22 | -17.52 | $142.72 | 582400 |
| 2026-06-18 | -21.08 | $142.37 | 1.4M |
| 2026-06-17 | -25.36 | $141.95 | 451200 |
| 2026-06-16 | -13.34 | $143.13 | 427600 |
| 2026-06-15 | -13.06 | $142.94 | 499900 |
| 2026-06-12 | -12.64 | $142.98 | 473000 |
| 2026-06-11 | -26.48 | $141.56 | 462617 |
| 2026-06-10 | -25.53 | $141.65 | 586328 |
| 2026-06-09 | -47.31 | $140.30 | 577047 |
| 2026-06-08 | -69.71 | $138.07 | 810100 |
| 2026-06-05 | -41.00 | $141.34 | 380921 |
| 2026-06-04 | -64.97 | $138.61 | 511500 |
| 2026-06-03 | -82.06 | $136.68 | 669208 |
| 2026-06-02 | -85.26 | $136.44 | 405300 |
| 2026-06-01 | -99.45 | $135.01 | 445500 |
| 2026-05-29 | -85.78 | $140.27 | 676908 |
| 2026-05-28 | -82.73 | $140.59 | 346100 |
| 2026-05-27 | -52.67 | $143.74 | 462735 |
| 2026-05-26 | -63.07 | $142.65 | 426000 |
| 2026-05-22 | -69.27 | $142.00 | 436541 |
| 2026-05-21 | -73.09 | $141.60 | 826900 |
| 2026-05-20 | -73.94 | $141.55 | 904111 |
| 2026-05-19 | -70.18 | $141.95 | 927932 |
| 2026-05-18 | -81.84 | $140.71 | 405124 |
| 2026-05-15 | -88.90 | $139.96 | 439610 |
| 2026-05-14 | -77.32 | $142.49 | 413900 |
| 2026-05-13 | -79.44 | $142.30 | 660500 |
| 2026-05-12 | -79.47 | $143.72 | 523100 |
| 2026-05-11 | -55.87 | $145.41 | 452528 |
| 2026-05-08 | -75.56 | $144.00 | 402400 |
| 2026-05-07 | -87.70 | $143.17 | 511127 |
| 2026-05-06 | -75.53 | $144.08 | 371649 |
| 2026-05-05 | -62.97 | $145.02 | 320619 |
| 2026-05-04 | -41.71 | $146.61 | 480538 |
| 2026-05-01 | -35.29 | $147.09 | 768500 |
| 2026-04-30 | -26.60 | $147.74 | 553413 |
| 2026-04-29 | -72.01 | $144.25 | 552100 |
| 2026-04-28 | -45.41 | $145.62 | 521238 |
| 2026-04-27 | -43.98 | $145.75 | 452505 |
| 2026-04-24 | -34.33 | $146.06 | 439440 |
| 2026-04-23 | -7.91 | $148.82 | 495400 |
| 2026-04-22 | -53.39 | $143.51 | 698040 |
| 2026-04-21 | -36.47 | $144.50 | 457506 |
| 2026-04-20 | -28.10 | $145.70 | 493431 |
| 2026-04-17 | -12.34 | $147.96 | 473128 |
| 2026-04-16 | -11.51 | $148.08 | 557826 |
| 2026-04-15 | -22.45 | $146.51 | 533300 |
| 2026-04-14 | -31.31 | $145.24 | 377400 |
| 2026-04-13 | -34.03 | $144.85 | 351743 |
| 2026-04-10 | -15.34 | $147.53 | 333700 |
| 2026-04-09 | -1.96 | $148.40 | 377120 |
| 2026-04-08 | -1.80 | $146.31 | 445017 |
| 2026-04-07 | -8.29 | $145.01 | 290176 |
| 2026-04-06 | -5.11 | $144.67 | 616531 |
| 2026-04-02 | -7.60 | $144.27 | 431200 |
| 2026-04-01 | -7.57 | $143.81 | 543500 |
| 2026-03-31 | -19.45 | $142.97 | 1.0M |
| 2026-03-30 | -28.48 | $142.12 | 656409 |
| 2026-03-27 | -46.23 | $140.45 | 452420 |
| 2026-03-26 | -55.47 | $139.58 | 453100 |
| 2026-03-25 | -66.31 | $138.56 | 491824 |
| 2026-03-24 | -73.65 | $137.87 | 387100 |
| 2026-03-23 | -87.26 | $136.65 | 313336 |
| 2026-03-20 | -99.79 | $135.48 | 1.4M |
| 2026-03-19 | -68.05 | $139.71 | 301508 |
| 2026-03-18 | -66.44 | $139.83 | 339923 |
| 2026-03-17 | -33.69 | $142.28 | 282106 |
| 2026-03-16 | -37.82 | $142.68 | 252620 |
| 2026-03-13 | -41.18 | $142.39 | 350112 |
| 2026-03-12 | -57.31 | $141.00 | 390600 |
| 2026-03-11 | -59.93 | $140.57 | 317502 |
| 2026-03-10 | -49.26 | $140.58 | 270705 |
| 2026-03-09 | -28.80 | $142.59 | 518900 |
| 2026-03-06 | -28.37 | $142.64 | 438000 |
| 2026-03-05 | -30.52 | $142.07 | 353791 |
| 2026-03-04 | -11.91 | $144.43 | 283708 |
| 2026-03-03 | -15.35 | $143.69 | 429532 |
| 2026-03-02 | -17.82 | $143.24 | 430206 |
| 2026-02-27 | -13.00 | $143.97 | 360347 |
| 2026-02-26 | -13.73 | $143.85 | 461200 |
| 2026-02-25 | -23.26 | $142.40 | 454135 |
| 2026-02-24 | -17.61 | $143.26 | 377100 |
| 2026-02-23 | -16.36 | $143.45 | 476302 |
| 2026-02-20 | -39.75 | $139.89 | 374028 |
| 2026-02-19 | -50.20 | $138.30 | 646700 |
| 2026-02-18 | -27.60 | $141.74 | 537200 |
| 2026-02-17 | -18.53 | $143.12 | 632534 |
| 2026-02-13 | -7.13 | $144.26 | 698320 |
| 2026-02-12 | -5.91 | $141.39 | 733811 |
| 2026-02-11 | -9.44 | $137.70 | 364239 |
| 2026-02-10 | -6.57 | $137.10 | 243500 |
| 2026-02-09 | -21.54 | $135.21 | 610844 |
| 2026-02-06 | -19.78 | $135.33 | 766414 |
| 2026-02-05 | -2.18 | $135.40 | 437448 |
| 2026-02-04 | -14.37 | $134.03 | 412148 |
| 2026-02-03 | -10.03 | $133.99 | 608833 |
| 2026-02-02 | -36.97 | $131.17 | 358500 |
| 2026-01-30 | -20.91 | $132.79 | 1.1M |
| 2026-01-29 | -26.46 | $132.23 | 417408 |
| 2026-01-28 | -25.27 | $132.35 | 419800 |
| 2026-01-27 | -7.33 | $134.16 | 470403 |
| 2026-01-26 | -24.18 | $132.46 | 457800 |
| 2026-01-23 | -27.16 | $132.16 | 488711 |
| 2026-01-22 | -11.89 | $133.70 | 328912 |
| 2026-01-21 | -8.69 | $134.00 | 374400 |
| 2026-01-20 | -17.87 | $133.07 | 642744 |
| 2026-01-16 | -2.67 | $134.61 | 434200 |
| 2026-01-15 | -10.44 | $132.73 | 376907 |
| 2026-01-14 | -3.74 | $132.22 | 709905 |
| 2026-01-13 | -1.48 | $130.06 | 338742 |
| 2026-01-12 | -26.86 | $128.29 | 392143 |
| 2026-01-09 | -30.17 | $128.13 | 363744 |
| 2026-01-08 | -44.83 | $127.42 | 312812 |
| 2026-01-07 | -57.77 | $126.43 | 511651 |
| 2026-01-06 | -8.59 | $129.12 | 599600 |
| 2026-01-05 | -59.59 | $125.89 | 486651 |
| 2026-01-02 | -30.57 | $127.30 | 494930 |
| 2025-12-31 | -46.72 | $126.56 | 394445 |
| 2025-12-30 | -55.62 | $127.44 | 313800 |
| 2025-12-29 | -55.22 | $127.68 | 409630 |
| 2025-12-26 | -64.93 | $126.95 | 306400 |
| 2025-12-24 | -55.51 | $127.71 | 128700 |
| 2025-12-23 | -61.09 | $127.26 | 390800 |
| 2025-12-22 | -69.52 | $126.58 | 489000 |
| 2025-12-19 | -78.93 | $125.82 | 821700 |
| 2025-12-18 | -58.98 | $127.43 | 489020 |
| 2025-12-17 | -71.00 | $126.46 | 364300 |
| 2025-12-16 | -75.59 | $126.09 | 428154 |
| 2025-12-15 | -70.88 | $126.47 | 307400 |
| 2025-12-12 | -78.44 | $125.86 | 325300 |
| 2025-12-11 | -78.31 | $125.87 | 288440 |
| 2025-12-10 | -79.68 | $125.76 | 363200 |
| 2025-12-09 | -88.35 | $125.06 | 417500 |
| 2025-12-08 | -96.26 | $124.73 | 327224 |
| 2025-12-05 | -84.46 | $126.81 | 445420 |
| 2025-12-04 | -89.94 | $126.47 | 538600 |
| 2025-12-03 | -64.31 | $128.10 | 510800 |
| 2025-12-02 | -60.38 | $128.35 | 948300 |
| 2025-12-01 | -29.40 | $130.32 | 726600 |
| 2025-11-28 | -6.45 | $131.78 | 184100 |
| 2025-11-26 | -41.31 | $130.83 | 266400 |
| 2025-11-25 | -61.46 | $129.53 | 407037 |
| 2025-11-24 | -69.65 | $129.05 | 326600 |
| 2025-11-21 | -81.18 | $127.94 | 370100 |
| 2025-11-20 | -91.61 | $126.77 | 323400 |
| 2025-11-19 | -96.43 | $126.23 | 283800 |
| 2025-11-18 | -96.14 | $127.09 | 303701 |
| 2025-11-17 | -89.86 | $127.83 | 267849 |
| 2025-11-14 | -85.89 | $128.29 | 324736 |
| 2025-11-13 | -78.13 | $129.17 | 263730 |
| 2025-11-12 | -65.17 | $130.64 | 354900 |
| 2025-11-11 | -82.10 | $128.72 | 621521 |
| 2025-11-10 | -81.39 | $128.80 | 320600 |
| 2025-11-07 | -75.75 | $129.44 | 403119 |
| 2025-11-06 | -88.62 | $127.98 | 457100 |
| 2025-11-05 | -84.39 | $128.46 | 477532 |
| 2025-11-04 | -74.60 | $129.57 | 386600 |
| 2025-11-03 | -74.16 | $129.62 | 439426 |
| 2025-10-31 | -91.66 | $129.02 | 552149 |
| 2025-10-30 | -95.97 | $131.12 | 448700 |
| 2025-10-29 | -52.22 | $133.80 | 419100 |
| 2025-10-28 | -38.02 | $134.95 | 299100 |
| 2025-10-27 | -18.27 | $136.55 | 422136 |
| 2025-10-24 | -32.85 | $135.08 | 402300 |
| 2025-10-23 | -37.98 | $134.24 | 557445 |
| 2025-10-22 | -19.54 | $135.98 | 512732 |
| 2025-10-21 | -20.64 | $135.77 | 324800 |
| 2025-10-20 | -2.75 | $137.70 | 378020 |
| 2025-10-17 | -10.94 | $135.87 | 273500 |
| 2025-10-16 | -11.11 | $135.85 | 245500 |
| 2025-10-15 | -6.18 | $136.00 | 316916 |
| 2025-10-14 | -7.56 | $135.17 | 363800 |
| 2025-10-13 | -16.67 | $133.96 | 353831 |
| 2025-10-10 | -12.42 | $134.46 | 531800 |
| 2025-10-09 | -11.73 | $134.54 | 480800 |
| 2025-10-08 | -3.45 | $134.79 | 393100 |
| 2025-10-07 | -8.87 | $133.70 | 407900 |
| 2025-10-06 | -5.39 | $133.70 | 417427 |
| 2025-10-03 | -16.27 | $132.39 | 792020 |
| 2025-10-02 | -20.50 | $131.88 | 686600 |
| 2025-10-01 | -23.82 | $131.48 | 486849 |
| 2025-09-30 | -1.50 | $132.15 | 446603 |
| 2025-09-29 | 0.00 | $130.70 | 629024 |
| 2025-09-26 | -0.80 | $129.76 | 401200 |
| 2025-09-25 | -25.91 | $127.62 | 284200 |
| 2025-09-24 | -3.31 | $128.43 | 310423 |
| 2025-09-23 | -4.69 | $127.79 | 364200 |
| 2025-09-22 | -36.77 | $126.22 | 287444 |
| 2025-09-19 | -45.16 | $125.70 | 888500 |
| 2025-09-18 | -46.61 | $125.61 | 263843 |
| 2025-09-17 | -51.94 | $125.28 | 336519 |
| 2025-09-16 | -63.87 | $124.54 | 428800 |
| 2025-09-15 | -46.61 | $125.61 | 248040 |
| 2025-09-12 | -50.65 | $125.36 | 413500 |
| 2025-09-11 | -44.68 | $125.73 | 227200 |
| 2025-09-10 | -55.48 | $125.06 | 232209 |
| 2025-09-09 | -73.03 | $124.52 | 357200 |
| 2025-09-08 | -89.72 | $123.61 | 225420 |
| 2025-09-05 | -65.55 | $125.36 | 231800 |
| 2025-09-04 | -69.52 | $125.17 | 439633 |
| 2025-09-03 | -80.98 | $124.71 | 450629 |
| 2025-09-02 | -83.55 | $124.64 | 366400 |
| 2025-08-29 | -74.07 | $125.10 | 332300 |
| 2025-08-28 | -74.51 | $125.08 | 254849 |
| 2025-08-27 | -35.44 | $126.65 | 311500 |
| 2025-08-26 | -28.96 | $126.67 | 402646 |
| 2025-08-25 | -19.74 | $126.96 | 217700 |
| 2025-08-22 | -4.44 | $128.05 | 291602 |
| 2025-08-21 | -25.38 | $126.40 | 211902 |
| 2025-08-20 | -22.46 | $126.63 | 614845 |
| 2025-08-19 | -0.75 | $127.17 | 314200 |
| 2025-08-18 | -38.66 | $124.55 | 325615 |
| 2025-08-15 | -22.54 | $125.42 | 304500 |
| 2025-08-14 | -17.73 | $125.73 | 258300 |
| 2025-08-13 | -1.20 | $126.90 | 427127 |
| 2025-08-12 | -11.19 | $125.64 | 660451 |
| 2025-08-11 | -24.79 | $124.34 | 259800 |
| 2025-08-08 | -22.27 | $124.58 | 272840 |
| 2025-08-07 | -17.29 | $124.98 | 243509 |
| 2025-08-06 | -17.69 | $124.94 | 328100 |
| 2025-08-05 | -11.68 | $125.34 | 339449 |
| 2025-08-04 | -2.52 | $126.38 | 353400 |
| 2025-08-01 | -16.13 | $124.34 | 461518 |
| 2025-07-31 | -5.34 | $125.33 | 663306 |
| 2025-07-30 | -25.20 | $122.54 | 464268 |
| 2025-07-29 | -24.85 | $122.58 | 416200 |
| 2025-07-28 | -40.95 | $120.67 | 491900 |
| 2025-07-25 | -18.71 | $123.25 | 557700 |
| 2025-07-24 | -21.70 | $122.77 | 479630 |
| 2025-07-23 | -21.84 | $122.72 | 786588 |
| 2025-07-22 | -3.25 | $123.49 | 561338 |
| 2025-07-21 | -3.55 | $121.22 | 520640 |
| 2025-07-18 | -7.29 | $120.18 | 465300 |
| 2025-07-17 | -13.51 | $118.93 | 411900 |
| 2025-07-16 | -7.65 | $118.60 | 762000 |
| 2025-07-15 | -16.30 | $117.90 | 668600 |
| 2025-07-14 | -12.84 | $118.18 | 493240 |
| 2025-07-11 | -16.32 | $117.58 | 284600 |
| 2025-07-10 | -12.18 | $117.90 | 442300 |
| 2025-07-09 | -5.28 | $117.40 | 508600 |
| 2025-07-08 | -17.96 | $115.78 | 408900 |
| 2025-07-07 | -7.92 | $116.35 | 304745 |
| 2025-07-03 | -6.17 | $115.99 | 274008 |
| 2025-07-02 | -39.88 | $115.16 | 490638 |
| 2025-07-01 | -33.48 | $115.63 | 488134 |
| 2025-06-30 | -42.88 | $115.45 | 507402 |
| 2025-06-27 | -58.65 | $114.49 | 555100 |
| 2025-06-26 | -59.14 | $114.45 | 365500 |
| 2025-06-25 | -70.67 | $113.51 | 491514 |
| 2025-06-24 | -51.90 | $115.04 | 409600 |
| 2025-06-23 | -43.93 | $115.69 | 238000 |
| 2025-06-20 | -71.17 | $113.47 | 441971 |
| 2025-06-18 | -69.57 | $113.60 | 399349 |
| 2025-06-17 | -73.62 | $113.27 | 660045 |
| 2025-06-16 | -89.89 | $112.78 | 495036 |
| 2025-06-13 | -93.66 | $113.95 | 403300 |
| 2025-06-12 | -47.11 | $115.69 | 338105 |
| 2025-06-11 | -36.78 | $115.18 | 330800 |
| 2025-06-10 | -37.14 | $115.14 | 706849 |
| 2025-06-09 | -32.28 | $115.68 | 755600 |
| 2025-06-06 | -37.14 | $115.14 | 371030 |
| 2025-06-05 | -39.21 | $114.91 | 432600 |
| 2025-06-04 | -34.62 | $115.42 | 666900 |
| 2025-06-03 | -22.93 | $116.72 | 708020 |
| 2025-06-02 | -18.35 | $117.23 | 611917 |
| 2025-05-30 | -2.88 | $118.95 | 679420 |
| 2025-05-29 | -15.36 | $118.18 | 548900 |
| 2025-05-28 | -37.47 | $115.56 | 908528 |
| 2025-05-27 | -20.59 | $117.56 | 694200 |
| 2025-05-23 | -37.38 | $115.57 | 432600 |
| 2025-05-22 | -41.10 | $115.13 | 398984 |
| 2025-05-21 | -33.59 | $116.02 | 404130 |
| 2025-05-20 | -22.87 | $117.29 | 491923 |
| 2025-05-19 | -22.70 | $117.31 | 462000 |
| 2025-05-16 | -37.89 | $115.51 | 508207 |
| 2025-05-15 | -51.31 | $114.30 | 650601 |
| 2025-05-14 | -77.43 | $111.01 | 726339 |
| 2025-05-13 | -92.63 | $111.01 | 521100 |
| 2025-05-12 | -88.23 | $112.20 | 1.2M |
| 2025-05-09 | -75.48 | $114.97 | 2.4M |
| 2025-05-08 | -94.57 | $113.68 | 408718 |
| 2025-05-07 | -38.98 | $116.33 | 512423 |
| 2025-05-06 | -36.02 | $116.67 | 267800 |
| 2025-05-05 | -37.50 | $116.50 | 248600 |
| 2025-05-02 | -28.47 | $117.54 | 305815 |
| 2025-05-01 | -39.34 | $116.30 | 453300 |
| 2025-04-30 | -23.83 | $118.09 | 518600 |
| 2025-04-29 | -28.42 | $117.56 | 418700 |
| 2025-04-28 | -27.64 | $117.65 | 270211 |
| 2025-04-25 | -37.95 | $116.46 | 271400 |
| 2025-04-24 | -29.29 | $117.46 | 308404 |
| 2025-04-23 | -39.51 | $116.28 | 425305 |
| 2025-04-22 | -24.44 | $118.02 | 332849 |
| 2025-04-21 | -39.51 | $116.28 | 279933 |
| 2025-04-17 | -13.43 | $119.29 | 272311 |
| 2025-04-16 | -24.78 | $117.98 | 329000 |
| 2025-04-15 | -11.53 | $119.51 | 374548 |
| 2025-04-14 | -13.52 | $119.28 | 442008 |
| 2025-04-11 | -29.98 | $117.38 | 314435 |
| 2025-04-10 | -48.09 | $115.29 | 300320 |
| 2025-04-09 | -52.86 | $114.74 | 582000 |
| 2025-04-08 | -76.17 | $112.69 | 500800 |
| 2025-04-07 | -66.26 | $113.75 | 686300 |
| 2025-04-04 | -68.29 | $114.40 | 536122 |
| 2025-04-03 | -11.88 | $119.72 | 506622 |
| 2025-04-02 | -2.54 | $119.08 | 304200 |
| 2025-04-01 | -2.13 | $117.39 | 420010 |
| 2025-03-31 | -41.13 | $116.22 | 393963 |
| 2025-03-28 | -56.79 | $114.94 | 386836 |
| 2025-03-27 | -62.18 | $114.50 | 245800 |
| 2025-03-26 | -74.17 | $113.52 | 327700 |
| 2025-03-25 | -91.68 | $112.09 | 278700 |
| 2025-03-24 | -67.96 | $114.13 | 296325 |
| 2025-03-21 | -66.58 | $114.24 | 587376 |
| 2025-03-20 | -41.90 | $116.22 | 189327 |
| 2025-03-19 | -35.16 | $116.76 | 266514 |
| 2025-03-18 | -42.76 | $115.89 | 191400 |
| 2025-03-17 | -37.14 | $115.94 | 159900 |
| 2025-03-14 | -36.09 | $115.96 | 261600 |
| 2025-03-13 | -45.06 | $115.06 | 276000 |
| 2025-03-12 | -48.32 | $114.69 | 259300 |
| 2025-03-11 | -37.02 | $115.70 | 479328 |
| 2025-03-10 | -43.99 | $114.97 | 331800 |
| 2025-03-07 | -60.97 | $113.19 | 424500 |
| 2025-03-06 | -68.23 | $112.43 | 231825 |
| 2025-03-05 | -56.77 | $113.63 | 344123 |
| 2025-03-04 | -43.23 | $115.05 | 466718 |
| 2025-03-03 | -4.52 | $119.04 | 347528 |
| 2025-02-28 | -2.94 | $117.91 | 508505 |
| 2025-02-27 | -18.80 | $115.03 | 346508 |
| 2025-02-26 | -13.80 | $115.37 | 421158 |
| 2025-02-25 | -2.74 | $115.77 | 327900 |
| 2025-02-24 | -16.07 | $114.32 | 320658 |
| 2025-02-21 | -12.42 | $114.20 | 419085 |
| 2025-02-20 | -29.50 | $112.72 | 530900 |
| 2025-02-19 | -8.60 | $112.05 | 356405 |
| 2025-02-18 | -38.56 | $110.60 | 298100 |
| 2025-02-14 | -53.69 | $109.78 | 219200 |
| 2025-02-13 | -20.31 | $111.52 | 192131 |
| 2025-02-12 | -21.11 | $111.47 | 169141 |
| 2025-02-11 | -17.75 | $111.38 | 360915 |
| 2025-02-10 | -29.69 | $110.33 | 191445 |
| 2025-02-07 | -26.16 | $110.61 | 178927 |
| 2025-02-06 | -18.24 | $111.24 | 274500 |
| 2025-02-05 | -24.53 | $110.74 | 246000 |
| 2025-02-04 | -24.65 | $110.73 | 295300 |
| 2025-02-03 | -24.78 | $110.72 | 224404 |
| 2025-01-31 | -34.59 | $109.94 | 328502 |
| 2025-01-30 | -34.72 | $109.93 | 213000 |
| 2025-01-29 | -53.96 | $108.40 | 333200 |
| 2025-01-28 | -50.82 | $108.65 | 298100 |
| 2025-01-27 | -41.51 | $109.39 | 429000 |
| 2025-01-24 | -45.79 | $109.05 | 256600 |
| 2025-01-23 | -52.96 | $108.48 | 283100 |
| 2025-01-22 | -62.77 | $107.70 | 224622 |
| 2025-01-21 | -11.95 | $111.74 | 249028 |
| 2025-01-17 | -23.77 | $110.32 | 229149 |
| 2025-01-16 | -41.00 | $110.18 | 275200 |
| 2025-01-15 | -71.11 | $107.45 | 304647 |
| 2025-01-14 | -76.12 | $106.98 | 401103 |
| 2025-01-13 | -91.46 | $105.58 | 288826 |
| 2025-01-10 | -97.35 | $106.51 | 452213 |
| 2025-01-08 | -57.01 | $110.43 | 257732 |
| 2025-01-07 | -74.68 | $109.25 | 348800 |
| 2025-01-06 | -97.75 | $107.52 | 293900 |
| 2025-01-03 | -83.30 | $108.94 | 236300 |
| 2025-01-02 | -88.21 | $108.49 | 279900 |
| 2024-12-31 | -82.00 | $109.28 | 197904 |
| 2024-12-30 | -80.91 | $109.49 | 178441 |
| 2024-12-27 | -80.35 | $109.72 | 246100 |
| 2024-12-26 | -77.81 | $110.09 | 156200 |
| 2024-12-24 | -74.86 | $110.45 | 80548 |
| 2024-12-23 | -79.05 | $110.12 | 275195 |
| 2024-12-20 | -94.40 | $108.78 | 858100 |
| 2024-12-19 | -97.69 | $109.00 | 272543 |
| 2024-12-18 | -99.49 | $108.79 | 310902 |
| 2024-12-17 | -91.81 | $112.12 | 408036 |
| 2024-12-16 | -83.25 | $113.41 | 374300 |
| 2024-12-13 | -87.41 | $113.06 | 320510 |
| 2024-12-12 | -90.75 | $113.16 | 381500 |
| 2024-12-11 | -93.13 | $112.97 | 409800 |
| 2024-12-10 | -94.13 | $112.89 | 252703 |
| 2024-12-09 | -97.16 | $113.58 | 314300 |
| 2024-12-06 | -57.30 | $115.12 | 195144 |
| 2024-12-05 | -44.39 | $115.99 | 215700 |
| 2024-12-04 | -37.06 | $116.18 | 187400 |
| 2024-12-03 | -29.73 | $116.49 | 252717 |
| 2024-12-02 | -23.29 | $116.88 | 341200 |
| 2024-11-29 | -12.83 | $118.47 | 130200 |
| 2024-11-27 | -8.27 | $118.74 | 439800 |
| 2024-11-26 | -12.45 | $117.89 | 350200 |
| 2024-11-25 | -7.19 | $118.96 | 467100 |
| 2024-11-22 | -5.57 | $118.91 | 415200 |
| 2024-11-21 | -4.35 | $118.80 | 281747 |
| 2024-11-20 | -8.64 | $117.96 | 260917 |
| 2024-11-19 | -9.62 | $117.77 | 426315 |
| 2024-11-18 | -5.58 | $118.56 | 223700 |
| 2024-11-15 | -12.58 | $117.19 | 322507 |
| 2024-11-14 | -14.88 | $116.74 | 311629 |
| 2024-11-13 | -11.87 | $117.33 | 429934 |
| 2024-11-12 | -4.65 | $118.37 | 528900 |
| 2024-11-11 | -1.46 | $117.01 | 582631 |
| 2024-11-08 | -2.90 | $113.83 | 629400 |
| 2024-11-07 | -6.69 | $111.22 | 427213 |
| 2024-11-06 | -4.83 | $111.44 | 509100 |
| 2024-11-05 | -0.10 | $109.52 | 676300 |
| 2024-11-04 | -26.19 | $106.94 | 753500 |
| 2024-11-01 | -37.47 | $105.85 | 1.2M |
| 2024-10-31 | -32.54 | $103.48 | 522147 |
| 2024-10-30 | -56.80 | $102.16 | 268005 |
| 2024-10-29 | -60.85 | $101.94 | 201800 |
| 2024-10-28 | -26.29 | $103.82 | 225400 |
| 2024-10-25 | -29.41 | $103.65 | 168800 |
| 2024-10-24 | -8.64 | $104.78 | 222641 |
| 2024-10-23 | -0.96 | $104.98 | 269900 |
| 2024-10-22 | -22.74 | $103.82 | 245900 |
| 2024-10-21 | -22.54 | $103.83 | 258741 |
| 2024-10-18 | -4.43 | $104.77 | 190831 |
| 2024-10-17 | -18.79 | $103.83 | 227300 |
| 2024-10-16 | -5.86 | $104.47 | 205900 |
| 2024-10-15 | -22.02 | $103.67 | 294841 |
| 2024-10-14 | -46.96 | $102.60 | 159800 |
| 2024-10-11 | -75.67 | $101.09 | 153600 |
| 2024-10-10 | -94.30 | $100.11 | 178700 |
| 2024-10-09 | -90.59 | $100.74 | 195432 |
| 2024-10-08 | -84.10 | $101.05 | 275900 |
| 2024-10-07 | -84.73 | $101.02 | 232800 |
| 2024-10-04 | -73.22 | $101.57 | 189115 |
| 2024-10-03 | -93.57 | $101.75 | 151600 |
| 2024-10-02 | -76.75 | $102.50 | 147700 |
| 2024-10-01 | -51.82 | $103.39 | 236539 |
| 2024-09-30 | -60.22 | $103.09 | 178600 |
| 2024-09-27 | -45.09 | $103.22 | 178516 |
| 2024-09-26 | -63.62 | $102.39 | 228432 |
| 2024-09-25 | -55.94 | $102.65 | 237325 |
| 2024-09-24 | -50.29 | $102.67 | 270700 |
| 2024-09-23 | -39.73 | $103.21 | 312913 |
| 2024-09-20 | -59.10 | $102.22 | 964500 |
| 2024-09-19 | -54.79 | $102.44 | 406800 |
| 2024-09-18 | -35.42 | $103.43 | 472100 |
| 2024-09-17 | -34.25 | $103.49 | 315932 |
| 2024-09-16 | -14.68 | $104.49 | 325423 |
| 2024-09-13 | -33.86 | $103.51 | 363931 |
| 2024-09-12 | -43.84 | $103.00 | 220800 |
| 2024-09-11 | -38.36 | $103.28 | 192146 |
| 2024-09-10 | -21.92 | $104.12 | 176349 |
| 2024-09-09 | -31.51 | $103.63 | 196312 |
| 2024-09-06 | -37.45 | $103.30 | 241600 |
| 2024-09-05 | -13.67 | $104.48 | 198900 |
| 2024-09-04 | -1.51 | $104.62 | 297800 |
| 2024-09-03 | -18.34 | $102.82 | 238501 |
| 2024-08-30 | -42.55 | $101.91 | 277009 |
| 2024-08-29 | -60.26 | $101.61 | 257100 |
| 2024-08-28 | -43.27 | $101.73 | 296000 |
| 2024-08-27 | -60.60 | $100.37 | 341904 |
| 2024-08-26 | -38.59 | $101.64 | 402937 |
| 2024-08-23 | -33.61 | $102.00 | 344551 |
| 2024-08-22 | -29.23 | $102.22 | 147742 |
| 2024-08-21 | -19.84 | $102.93 | 178300 |
| 2024-08-20 | -20.22 | $102.58 | 171115 |
| 2024-08-19 | -15.83 | $102.86 | 137721 |
| 2024-08-16 | -23.83 | $102.03 | 245000 |
| 2024-08-15 | -21.27 | $102.12 | 320043 |
| 2024-08-14 | -19.52 | $102.31 | 224649 |
| 2024-08-13 | -22.84 | $101.95 | 396000 |
| 2024-08-12 | -29.84 | $101.13 | 177009 |
| 2024-08-09 | -24.67 | $101.65 | 341600 |
| 2024-08-08 | -26.97 | $101.39 | 515246 |
| 2024-08-07 | -31.41 | $100.89 | 341500 |
| 2024-08-06 | -26.08 | $101.22 | 386942 |
| 2024-08-05 | -29.59 | $100.69 | 439402 |
| 2024-08-02 | -2.37 | $104.13 | 614222 |
| 2024-08-01 | -6.06 | $102.31 | 584759 |
| 2024-07-31 | -22.24 | $97.75 | 356200 |
| 2024-07-30 | -4.68 | $98.58 | 261021 |
| 2024-07-29 | -9.82 | $97.63 | 218300 |
| 2024-07-26 | -11.78 | $97.50 | 251935 |
| 2024-07-25 | -15.56 | $97.25 | 631200 |
| 2024-07-24 | -10.12 | $96.44 | 292732 |
| 2024-07-23 | -31.54 | $94.86 | 398235 |
| 2024-07-22 | -22.71 | $95.40 | 437500 |
| 2024-07-19 | -40.03 | $94.34 | 404600 |
| 2024-07-18 | -34.15 | $94.70 | 199800 |
| 2024-07-17 | -24.84 | $95.27 | 407100 |
| 2024-07-16 | -19.69 | $94.76 | 421230 |
| 2024-07-15 | -44.83 | $93.47 | 239239 |
| 2024-07-12 | -18.32 | $94.83 | 282925 |
| 2024-07-11 | -12.40 | $94.95 | 147341 |
| 2024-07-10 | -23.94 | $93.15 | 139129 |
| 2024-07-09 | -49.09 | $92.32 | 136700 |
| 2024-07-08 | -58.18 | $92.02 | 204822 |
| 2024-07-05 | -51.82 | $92.23 | 393513 |
| 2024-07-03 | -59.66 | $92.31 | 104835 |
| 2024-07-02 | -64.14 | $92.25 | 156841 |
| 2024-07-01 | -70.58 | $92.22 | 174000 |
| 2024-06-28 | -53.26 | $93.15 | 410400 |
| 2024-06-27 | -62.01 | $92.68 | 228800 |
| 2024-06-26 | -73.18 | $92.08 | 272605 |
| 2024-06-25 | -86.18 | $91.41 | 305721 |
| 2024-06-24 | -67.50 | $92.45 | 298035 |
| 2024-06-21 | -72.64 | $92.44 | 717608 |
| 2024-06-20 | -89.17 | $91.42 | 182300 |
| 2024-06-18 | -94.53 | $91.08 | 231219 |
| 2024-06-17 | -93.53 | $91.16 | 233547 |
| 2024-06-14 | -92.65 | $91.35 | 392828 |
| 2024-06-13 | -90.70 | $91.70 | 237332 |
| 2024-06-12 | -88.22 | $92.02 | 442231 |
| 2024-06-11 | -79.51 | $92.73 | 1.4M |
| 2024-06-10 | -88.71 | $91.98 | 373044 |
| 2024-06-07 | -97.52 | $91.73 | 186045 |
| 2024-06-06 | -91.32 | $92.79 | 433839 |
| 2024-06-05 | -82.50 | $93.41 | 186404 |
| 2024-06-04 | -59.74 | $95.01 | 188500 |
| 2024-06-03 | -64.15 | $94.70 | 432800 |
| 2024-05-31 | -53.20 | $95.47 | 359119 |
| 2024-05-30 | -87.06 | $93.09 | 266800 |
| 2024-05-29 | -95.59 | $92.49 | 199900 |
| 2024-05-28 | -98.58 | $93.67 | 499308 |
| 2024-05-24 | -69.77 | $95.61 | 326800 |
| 2024-05-23 | -82.95 | $94.93 | 418942 |
| 2024-05-22 | -40.50 | $97.12 | 217600 |
| 2024-05-21 | -27.75 | $97.47 | 188500 |
| 2024-05-20 | -15.15 | $98.26 | 261100 |
| 2024-05-17 | -11.80 | $98.47 | 308800 |
| 2024-05-16 | -3.54 | $98.96 | 242828 |
| 2024-05-15 | -9.33 | $98.10 | 537927 |
| 2024-05-14 | -12.85 | $97.68 | 975613 |
| 2024-05-13 | -4.94 | $98.12 | 219328 |
| 2024-05-10 | -5.60 | $97.81 | 412700 |
| 2024-05-09 | -2.16 | $97.74 | 381828 |
| 2024-05-08 | -10.18 | $96.82 | 539000 |
| 2024-05-07 | -11.06 | $96.74 | 379412 |
| 2024-05-06 | -17.81 | $96.13 | 260100 |
| 2024-05-03 | -17.04 | $96.20 | 480824 |
| 2024-05-02 | -26.44 | $95.35 | 398900 |
| 2024-05-01 | -7.74 | $95.97 | 273100 |
| 2024-04-30 | -15.32 | $94.78 | 204900 |
| 2024-04-29 | -13.79 | $94.89 | 401327 |
| 2024-04-26 | -11.41 | $94.60 | 434500 |
| 2024-04-25 | -7.59 | $94.67 | 436100 |
| 2024-04-24 | -11.77 | $94.32 | 296100 |
| 2024-04-23 | -15.07 | $94.11 | 208100 |
| 2024-04-22 | -5.05 | $94.34 | 178900 |
| 2024-04-19 | -3.17 | $93.90 | 249400 |
| 2024-04-18 | -33.33 | $92.28 | 280437 |
| 2024-04-17 | -68.90 | $90.37 | 240600 |
| 2024-04-16 | -91.62 | $89.15 | 258400 |
| 2024-04-15 | -85.11 | $90.24 | 561433 |
| 2024-04-12 | -87.50 | $90.22 | 318900 |
| 2024-04-11 | -48.88 | $91.66 | 565138 |
| 2024-04-10 | -61.05 | $91.06 | 257344 |
| 2024-04-09 | -8.11 | $93.67 | 510744 |
| 2024-04-08 | -0.25 | $93.19 | 442833 |
| 2024-04-05 | -42.60 | $91.27 | 291700 |
| 2024-04-04 | -26.93 | $91.98 | 339000 |
| 2024-04-03 | -30.93 | $91.44 | 561622 |
| 2024-04-02 | -13.10 | $92.38 | 273000 |
| 2024-04-01 | -16.92 | $92.09 | 473125 |
| 2024-03-28 | -4.61 | $92.89 | 258400 |
| 2024-03-27 | -0.33 | $92.44 | 684138 |
| 2024-03-26 | -26.82 | $90.48 | 320813 |
| 2024-03-25 | -22.63 | $90.71 | 381234 |
| 2024-03-22 | -37.04 | $89.92 | 298018 |
| 2024-03-21 | -38.50 | $89.84 | 209700 |
| 2024-03-20 | -28.83 | $90.37 | 457423 |
| 2024-03-19 | -26.46 | $90.50 | 496632 |
| 2024-03-18 | -17.03 | $91.00 | 588300 |
| 2024-03-15 | -20.70 | $90.80 | 978100 |
| 2024-03-14 | -36.81 | $89.92 | 500033 |
| 2024-03-13 | -24.73 | $90.57 | 641900 |
| 2024-03-12 | -1.63 | $91.26 | 688535 |
| 2024-03-11 | -1.46 | $91.17 | 351200 |
| 2024-03-08 | -32.41 | $89.35 | 268623 |
| 2024-03-07 | -41.67 | $88.95 | 472000 |
| 2024-03-06 | -56.71 | $88.30 | 655020 |
| 2024-03-05 | -77.31 | $87.41 | 382100 |
| 2024-03-04 | -54.93 | $88.58 | 406431 |
| 2024-03-01 | -90.77 | $87.05 | 606400 |
| 2024-02-29 | -79.31 | $88.11 | 453411 |
| 2024-02-28 | -75.00 | $88.46 | 257500 |
| 2024-02-27 | -64.53 | $89.31 | 244629 |
| 2024-02-26 | -73.77 | $88.56 | 552900 |
| 2024-02-23 | -59.11 | $89.75 | 328700 |
| 2024-02-22 | -63.42 | $89.40 | 466829 |
| 2024-02-21 | -47.04 | $90.73 | 418700 |
| 2024-02-20 | -68.47 | $88.99 | 577402 |
| 2024-02-16 | -72.41 | $88.67 | 344529 |
| 2024-02-15 | -69.21 | $88.93 | 506500 |
| 2024-02-14 | -92.24 | $87.06 | 548800 |
| 2024-02-13 | -94.65 | $86.94 | 400344 |
| 2024-02-12 | -80.89 | $89.66 | 262800 |
| 2024-02-09 | -82.10 | $89.56 | 266641 |
| 2024-02-08 | -96.33 | $88.40 | 434631 |
| 2024-02-07 | -96.65 | $89.52 | 212827 |
| 2024-02-06 | -96.10 | $89.86 | 272700 |
| 2024-02-05 | -100.00 | $89.76 | 166453 |
| 2024-02-02 | -90.56 | $92.17 | 150400 |
| 2024-02-01 | -63.55 | $94.45 | 219500 |
| 2024-01-31 | -87.76 | $92.58 | 263135 |
| 2024-01-30 | -76.38 | $93.51 | 243500 |
| 2024-01-29 | -64.99 | $94.44 | 341445 |
| 2024-01-26 | -87.88 | $92.57 | 265402 |
| 2024-01-25 | -84.70 | $92.83 | 433827 |
| 2024-01-24 | -97.67 | $91.77 | 491207 |
| 2024-01-23 | -80.17 | $93.20 | 517600 |
| 2024-01-22 | -81.88 | $93.06 | 686500 |
| 2024-01-19 | -88.74 | $92.50 | 246325 |
| 2024-01-18 | -96.46 | $92.13 | 219600 |
| 2024-01-17 | -88.90 | $93.50 | 253500 |
| 2024-01-16 | -99.82 | $94.16 | 211502 |
| 2024-01-12 | -81.98 | $95.74 | 247600 |
| 2024-01-11 | -92.99 | $94.86 | 343200 |
| 2024-01-10 | -86.25 | $97.27 | 236837 |
| 2024-01-09 | -71.13 | $98.15 | 293900 |
| 2024-01-08 | -66.49 | $98.42 | 313721 |
| 2024-01-05 | -57.90 | $98.92 | 358246 |
| 2024-01-04 | -66.49 | $98.42 | 240000 |
| 2024-01-03 | -56.87 | $98.98 | 320744 |
| 2024-01-02 | -53.26 | $99.19 | 312900 |
| 2023-12-29 | -68.21 | $98.32 | 192500 |
| 2023-12-28 | -53.72 | $98.39 | 225133 |
| 2023-12-27 | -65.70 | $97.52 | 202242 |
| 2023-12-26 | -59.09 | $98.00 | 202034 |
| 2023-12-22 | -65.70 | $97.52 | 206200 |
| 2023-12-21 | -73.69 | $96.94 | 184700 |
| 2023-12-20 | -76.31 | $96.75 | 270600 |
| 2023-12-19 | -51.10 | $98.58 | 250648 |
| 2023-12-18 | -58.54 | $98.04 | 339200 |
| 2023-12-15 | -68.18 | $97.34 | 659620 |
| 2023-12-14 | -45.73 | $98.97 | 681526 |
| 2023-12-13 | -2.55 | $101.53 | 251302 |
| 2023-12-12 | -46.40 | $98.23 | 221000 |
| 2023-12-11 | -20.98 | $99.37 | 269200 |
| 2023-12-08 | -17.25 | $99.66 | 371300 |
| 2023-12-07 | -7.59 | $100.41 | 276404 |
| 2023-12-06 | -1.23 | $100.44 | 270436 |
| 2023-12-05 | -15.96 | $98.39 | 279500 |
| 2023-12-04 | -31.66 | $98.54 | 280600 |
| 2023-12-01 | -35.90 | $98.48 | 278048 |
| 2023-11-30 | -60.07 | $96.50 | 254500 |
| 2023-11-29 | -71.43 | $95.57 | 236338 |
| 2023-11-28 | -57.02 | $96.75 | 228934 |
| 2023-11-27 | -49.33 | $97.38 | 376600 |
| 2023-11-24 | -50.79 | $97.26 | 110100 |
| 2023-11-22 | -53.85 | $97.01 | 183437 |
| 2023-11-21 | -53.60 | $97.03 | 153241 |
| 2023-11-20 | -55.07 | $96.91 | 213411 |
| 2023-11-17 | -48.23 | $97.47 | 269300 |
| 2023-11-16 | -30.77 | $98.90 | 303200 |
| 2023-11-15 | -40.66 | $98.09 | 272531 |
| 2023-11-14 | -41.76 | $98.00 | 310700 |
| 2023-11-13 | -85.35 | $94.43 | 445608 |
| 2023-11-10 | -88.13 | $94.22 | 449500 |
| 2023-11-09 | -82.99 | $94.64 | 556100 |
| 2023-11-08 | -78.34 | $95.02 | 1.7M |
| 2023-11-07 | -58.02 | $96.68 | 168200 |
| 2023-11-06 | -39.29 | $98.21 | 220844 |
| 2023-11-03 | -8.32 | $100.74 | 273900 |
| 2023-11-02 | -10.93 | $99.40 | 359100 |
| 2023-11-01 | -30.71 | $96.54 | 241800 |
| 2023-10-31 | -50.82 | $94.71 | 362000 |
| 2023-10-30 | -40.10 | $94.30 | 297420 |
| 2023-10-27 | -43.09 | $93.99 | 505834 |
| 2023-10-26 | -22.13 | $96.16 | 282000 |
| 2023-10-25 | -28.12 | $95.54 | 209500 |
| 2023-10-24 | -32.85 | $95.05 | 247500 |
| 2023-10-23 | -48.02 | $93.48 | 262821 |
| 2023-10-20 | -33.43 | $94.99 | 239807 |
| 2023-10-19 | -29.86 | $95.36 | 242300 |
| 2023-10-18 | -21.74 | $96.20 | 256100 |
| 2023-10-17 | -18.94 | $96.49 | 568800 |
| 2023-10-16 | -22.97 | $96.45 | 355213 |
| 2023-10-13 | -20.67 | $96.85 | 214248 |
| 2023-10-12 | -23.51 | $96.72 | 204943 |
| 2023-10-11 | -10.91 | $98.14 | 281400 |
| 2023-10-10 | -22.27 | $96.86 | 281000 |
| 2023-10-09 | -27.42 | $96.28 | 344400 |
| 2023-10-06 | -35.05 | $95.42 | 356624 |
| 2023-10-05 | -44.10 | $94.40 | 374600 |
| 2023-10-04 | -53.24 | $93.37 | 483947 |
| 2023-10-03 | -69.12 | $91.58 | 644323 |
| 2023-10-02 | -95.54 | $89.52 | 572926 |
| 2023-09-29 | -94.23 | $93.65 | 392421 |
| 2023-09-28 | -90.92 | $94.06 | 489643 |
| 2023-09-27 | -84.56 | $94.44 | 377900 |
| 2023-09-26 | -65.87 | $95.53 | 398510 |
| 2023-09-25 | -30.53 | $97.59 | 325900 |
| 2023-09-22 | -42.20 | $96.91 | 492200 |
| 2023-09-21 | -51.11 | $96.39 | 247765 |
| 2023-09-20 | -30.02 | $97.62 | 261300 |
| 2023-09-19 | -26.28 | $97.67 | 327724 |
| 2023-09-18 | -12.77 | $98.48 | 314426 |
| 2023-09-15 | -11.62 | $98.56 | 887374 |
| 2023-09-14 | -0.64 | $98.62 | 254100 |
| 2023-09-13 | -9.84 | $96.80 | 225011 |
| 2023-09-12 | -23.56 | $95.84 | 202700 |
| 2023-09-11 | -39.44 | $95.67 | 222208 |
| 2023-09-08 | -48.11 | $95.28 | 209100 |
| 2023-09-07 | -60.29 | $94.87 | 294525 |
| 2023-09-06 | -61.02 | $95.00 | 384933 |
| 2023-09-05 | -72.40 | $94.34 | 406400 |
| 2023-09-01 | -46.42 | $96.22 | 326000 |
| 2023-08-31 | -61.56 | $95.84 | 302900 |
| 2023-08-30 | -57.82 | $96.47 | 244400 |
| 2023-08-29 | -61.44 | $96.36 | 236100 |
| 2023-08-28 | -65.90 | $95.97 | 235800 |
| 2023-08-25 | -69.03 | $95.76 | 278731 |
| 2023-08-24 | -76.41 | $94.96 | 380220 |
| 2023-08-23 | -85.08 | $94.25 | 361500 |
| 2023-08-22 | -88.59 | $93.99 | 155900 |
| 2023-08-21 | -94.47 | $93.17 | 165220 |
| 2023-08-18 | -97.14 | $94.43 | 318034 |
| 2023-08-17 | -99.75 | $94.25 | 184946 |
| 2023-08-16 | -95.49 | $95.12 | 118000 |
| 2023-08-15 | -99.32 | $94.72 | 182944 |
| 2023-08-14 | -94.02 | $96.43 | 210919 |
| 2023-08-11 | -91.14 | $97.79 | 153500 |
| 2023-08-10 | -97.23 | $97.22 | 137900 |
| 2023-08-09 | -93.57 | $97.75 | 383051 |
| 2023-08-08 | -89.92 | $98.75 | 177113 |
| 2023-08-07 | -90.20 | $98.97 | 165400 |
| 2023-08-04 | -94.61 | $98.61 | 201500 |
| 2023-08-03 | -83.94 | $100.53 | 239913 |
| 2023-08-02 | -79.89 | $101.88 | 159300 |
| 2023-08-01 | -87.25 | $101.47 | 157300 |
| 2023-07-31 | -63.02 | $102.82 | 345400 |
| 2023-07-28 | -69.48 | $102.46 | 489000 |
| 2023-07-27 | -92.37 | $101.49 | 360300 |
| 2023-07-26 | -28.60 | $104.86 | 177915 |
| 2023-07-25 | -24.71 | $105.06 | 169100 |
| 2023-07-24 | -9.92 | $105.82 | 155600 |
| 2023-07-21 | -1.23 | $106.01 | 182548 |
| 2023-07-20 | -7.50 | $104.89 | 156435 |
| 2023-07-19 | -64.25 | $102.62 | 302700 |
| 2023-07-18 | -86.78 | $101.79 | 207920 |
| 2023-07-17 | -70.71 | $103.02 | 204513 |
| 2023-07-14 | -60.50 | $103.55 | 276700 |
| 2023-07-13 | -51.06 | $104.04 | 261813 |
| 2023-07-12 | -47.98 | $104.20 | 279409 |
| 2023-07-11 | -75.14 | $102.79 | 276147 |
| 2023-07-10 | -75.34 | $102.78 | 190900 |
| 2023-07-07 | -61.27 | $103.51 | 323440 |
| 2023-07-06 | -56.65 | $103.75 | 191200 |
| 2023-07-05 | -50.10 | $104.09 | 256412 |
| 2023-07-03 | -69.94 | $103.06 | 138300 |
| 2023-06-30 | -78.81 | $102.60 | 237199 |
| 2023-06-29 | -81.89 | $102.44 | 190600 |
| 2023-06-28 | -92.02 | $102.19 | 160300 |
| 2023-06-27 | -61.42 | $103.84 | 190400 |
| 2023-06-26 | -58.41 | $103.98 | 173901 |
| 2023-06-23 | -94.18 | $102.32 | 393209 |
| 2023-06-22 | -85.68 | $102.92 | 166124 |
| 2023-06-21 | -56.92 | $104.47 | 157719 |
| 2023-06-20 | -65.81 | $104.02 | 225500 |
| 2023-06-16 | -33.01 | $105.76 | 460100 |
| 2023-06-15 | -39.38 | $105.43 | 252000 |
| 2023-06-14 | -66.72 | $104.21 | 154911 |
| 2023-06-13 | -62.54 | $104.50 | 157523 |
| 2023-06-12 | -63.59 | $105.01 | 128248 |
| 2023-06-09 | -58.37 | $105.67 | 169105 |
| 2023-06-08 | -57.76 | $105.72 | 129811 |
| 2023-06-07 | -53.95 | $106.08 | 254400 |
| 2023-06-06 | -82.38 | $103.74 | 369604 |
| 2023-06-05 | -78.26 | $104.24 | 285649 |
| 2023-06-02 | -71.26 | $105.15 | 239500 |
| 2023-06-01 | -87.05 | $103.63 | 232427 |
| 2023-05-31 | -82.80 | $104.07 | 190416 |
| 2023-05-30 | -97.00 | $102.60 | 149122 |
| 2023-05-26 | -89.92 | $103.36 | 117108 |
| 2023-05-25 | -92.74 | $103.58 | 101600 |
| 2023-05-24 | -95.46 | $104.92 | 165600 |
| 2023-05-23 | -90.95 | $106.08 | 143213 |
| 2023-05-22 | -87.43 | $106.35 | 121800 |
| 2023-05-19 | -91.15 | $106.16 | 191611 |
| 2023-05-18 | -93.43 | $105.99 | 283009 |
| 2023-05-17 | -91.26 | $107.32 | 170010 |
| 2023-05-16 | -89.23 | $107.74 | 215800 |
| 2023-05-15 | -89.03 | $108.01 | 125412 |
| 2023-05-12 | -88.08 | $109.19 | 112227 |
| 2023-05-11 | -90.89 | $109.07 | 98000 |
| 2023-05-10 | -64.76 | $110.35 | 143746 |
| 2023-05-09 | -94.79 | $109.14 | 205900 |
| 2023-05-08 | -82.31 | $109.75 | 124709 |
| 2023-05-05 | -51.03 | $110.97 | 256900 |
| 2023-05-04 | -36.67 | $111.53 | 268700 |
| 2023-05-03 | -39.93 | $110.82 | 219400 |
| 2023-05-02 | -38.75 | $110.24 | 167100 |
| 2023-05-01 | -18.38 | $111.67 | 160400 |
| 2023-04-28 | -26.21 | $111.12 | 144400 |
| 2023-04-27 | -17.66 | $111.72 | 124900 |
| 2023-04-26 | -28.63 | $110.95 | 161149 |
| 2023-04-25 | -1.06 | $112.88 | 125303 |
| 2023-04-24 | -3.01 | $112.38 | 112716 |
| 2023-04-21 | -11.62 | $111.32 | 156831 |
| 2023-04-20 | -10.10 | $111.39 | 93800 |
| 2023-04-19 | -12.19 | $111.16 | 228508 |
| 2023-04-18 | -11.28 | $111.26 | 245001 |
| 2023-04-17 | -12.37 | $111.14 | 110300 |
| 2023-04-14 | -19.65 | $110.34 | 165000 |
| 2023-04-13 | -8.28 | $111.59 | 159300 |
| 2023-04-12 | -7.28 | $111.70 | 144820 |
| 2023-04-11 | -4.45 | $111.39 | 154700 |
| 2023-04-10 | -0.50 | $111.42 | 139031 |
| 2023-04-06 | -3.84 | $110.96 | 132026 |
| 2023-04-05 | -0.75 | $110.19 | 210120 |
| 2023-04-04 | -23.82 | $106.89 | 264405 |
| 2023-04-03 | -9.60 | $108.03 | 167145 |
| 2023-03-31 | -5.86 | $108.33 | 146200 |
| 2023-03-30 | -13.97 | $107.68 | 109800 |
| 2023-03-29 | -16.69 | $107.42 | 168843 |
| 2023-03-28 | -31.92 | $106.16 | 112549 |
| 2023-03-27 | -38.82 | $105.59 | 172300 |
| 2023-03-24 | -37.97 | $105.66 | 149714 |
| 2023-03-23 | -84.52 | $101.81 | 234700 |
| 2023-03-22 | -74.85 | $102.61 | 325500 |
| 2023-03-21 | -45.83 | $105.01 | 248200 |
| 2023-03-20 | -7.38 | $108.19 | 227300 |
| 2023-03-17 | -17.13 | $106.82 | 549900 |
| 2023-03-16 | -6.53 | $107.55 | 202940 |
| 2023-03-15 | -11.61 | $106.24 | 224309 |
| 2023-03-14 | -17.82 | $105.34 | 238002 |
| 2023-03-13 | -43.34 | $103.39 | 274800 |
| 2023-03-10 | -67.56 | $101.68 | 317400 |
| 2023-03-09 | -64.73 | $101.88 | 151510 |
| 2023-03-08 | -60.06 | $102.21 | 113420 |
| 2023-03-07 | -71.39 | $101.41 | 150200 |
| 2023-03-06 | -49.04 | $103.10 | 228500 |
| 2023-03-03 | -56.34 | $103.18 | 151200 |
| 2023-03-02 | -68.39 | $102.57 | 163907 |
| 2023-03-01 | -80.42 | $101.36 | 191800 |
| 2023-02-28 | -60.14 | $103.40 | 452800 |
| 2023-02-27 | -57.95 | $103.62 | 175217 |
| 2023-02-24 | -51.49 | $104.27 | 188600 |
| 2023-02-23 | -53.78 | $104.04 | 310100 |
| 2023-02-22 | -46.72 | $104.75 | 252702 |
| 2023-02-21 | -48.71 | $104.55 | 211137 |
| 2023-02-17 | -37.77 | $105.65 | 411200 |
| 2023-02-16 | -57.95 | $103.62 | 349222 |
| 2023-02-15 | -81.70 | $101.77 | 406500 |
| 2023-02-14 | -99.06 | $100.99 | 333700 |
| 2023-02-13 | -64.82 | $103.96 | 142916 |
| 2023-02-10 | -73.55 | $103.22 | 229339 |
| 2023-02-09 | -97.87 | $101.16 | 275133 |
| 2023-02-08 | -75.70 | $103.47 | 188118 |
| 2023-02-07 | -42.41 | $106.10 | 202600 |
| 2023-02-06 | -41.74 | $106.17 | 141900 |
| 2023-02-03 | -44.95 | $106.07 | 274144 |
| 2023-02-02 | -5.48 | $109.31 | 225335 |
| 2023-02-01 | -26.43 | $107.59 | 261500 |
| 2023-01-31 | -48.11 | $105.81 | 210000 |
| 2023-01-30 | -63.46 | $104.55 | 169800 |
| 2023-01-27 | -55.54 | $105.20 | 233743 |
| 2023-01-26 | -59.31 | $104.96 | 96300 |
| 2023-01-25 | -66.83 | $104.33 | 176100 |
| 2023-01-24 | -74.58 | $103.68 | 156245 |
| 2023-01-23 | -77.45 | $103.44 | 150200 |
| 2023-01-20 | -76.73 | $103.50 | 241200 |
| 2023-01-19 | -99.27 | $103.14 | 119330 |
| 2023-01-18 | -100.00 | $104.15 | 161223 |
| 2023-01-17 | -45.38 | $107.18 | 151235 |
| 2023-01-13 | -40.92 | $107.45 | 148848 |
| 2023-01-12 | -21.62 | $108.62 | 121600 |
| 2023-01-11 | -30.15 | $108.41 | 145100 |
| 2023-01-10 | -52.15 | $106.98 | 229619 |
| 2023-01-09 | -38.92 | $107.84 | 234545 |
| 2023-01-06 | -20.77 | $109.02 | 199817 |
| 2023-01-05 | -64.92 | $106.15 | 205800 |
| 2023-01-04 | -25.54 | $108.71 | 281600 |
| 2023-01-03 | -32.92 | $108.23 | 184510 |
| 2022-12-30 | -38.77 | $107.85 | 199026 |
| 2022-12-29 | -35.64 | $108.98 | 119926 |
| 2022-12-28 | -52.64 | $107.63 | 126600 |
| 2022-12-27 | -33.88 | $109.12 | 150900 |
| 2022-12-23 | -49.50 | $107.88 | 115746 |
| 2022-12-22 | -68.01 | $106.41 | 257824 |
| 2022-12-21 | -41.31 | $108.53 | 222900 |
| 2022-12-20 | -65.49 | $106.61 | 180500 |
| 2022-12-19 | -68.89 | $106.34 | 313015 |
| 2022-12-16 | -71.01 | $105.71 | 747400 |
| 2022-12-15 | -49.95 | $106.39 | 154305 |
| 2022-12-14 | -35.67 | $107.94 | 264700 |
| 2022-12-13 | -32.26 | $108.31 | 321549 |
| 2022-12-12 | -28.66 | $108.70 | 218734 |
| 2022-12-09 | -36.31 | $107.87 | 195203 |
| 2022-12-08 | -38.54 | $107.52 | 204546 |
| 2022-12-07 | -35.73 | $107.24 | 345549 |
| 2022-12-06 | -31.04 | $107.84 | 206408 |
| 2022-12-05 | -27.50 | $107.96 | 200139 |
| 2022-12-02 | -22.79 | $108.62 | 266700 |
| 2022-12-01 | -18.00 | $109.29 | 201007 |
| 2022-11-30 | -0.24 | $110.53 | 315300 |
| 2022-11-29 | -18.44 | $107.23 | 144928 |
| 2022-11-28 | -12.47 | $107.92 | 257500 |
| 2022-11-25 | 0.00 | $108.93 | 98000 |
| 2022-11-23 | -1.77 | $107.79 | 163700 |
| 2022-11-22 | -9.30 | $106.88 | 182200 |
| 2022-11-21 | -6.92 | $106.10 | 196600 |
| 2022-11-18 | -1.64 | $105.53 | 289536 |
| 2022-11-17 | -27.62 | $102.10 | 336609 |
| 2022-11-16 | -14.08 | $103.33 | 130600 |
| 2022-11-15 | -20.41 | $102.71 | 138200 |
| 2022-11-14 | -29.39 | $101.83 | 196400 |
| 2022-11-11 | -26.84 | $102.08 | 170600 |
| 2022-11-10 | -7.30 | $103.96 | 138913 |
| 2022-11-09 | -46.24 | $99.54 | 289428 |
| 2022-11-08 | -26.92 | $101.70 | 297721 |
| 2022-11-07 | -45.62 | $99.61 | 377720 |
| 2022-11-04 | -8.14 | $103.80 | 346400 |
| 2022-11-03 | -25.31 | $101.88 | 246400 |
| 2022-11-02 | -23.70 | $102.06 | 193400 |
| 2022-11-01 | -15.92 | $102.93 | 171600 |
| 2022-10-31 | -0.09 | $104.70 | 227542 |
| 2022-10-28 | -1.83 | $104.24 | 142400 |
| 2022-10-27 | -22.70 | $101.77 | 220814 |
| 2022-10-26 | -36.84 | $100.80 | 275400 |
| 2022-10-25 | -46.75 | $100.00 | 169407 |
| 2022-10-24 | -66.77 | $97.90 | 129102 |
| 2022-10-21 | -74.09 | $97.32 | 107700 |
| 2022-10-20 | -87.18 | $95.46 | 145419 |
| 2022-10-19 | -76.08 | $97.46 | 131200 |
| 2022-10-18 | -71.06 | $98.62 | 139500 |
| 2022-10-17 | -79.82 | $97.08 | 188400 |
| 2022-10-14 | -92.89 | $94.78 | 175500 |
| 2022-10-13 | -83.97 | $96.35 | 222900 |
| 2022-10-12 | -98.98 | $94.70 | 211125 |
| 2022-10-11 | -91.05 | $97.18 | 264705 |
| 2022-10-10 | -95.30 | $96.53 | 156000 |
| 2022-10-07 | -96.83 | $96.33 | 131007 |
| 2022-10-06 | -97.81 | $97.92 | 264734 |
| 2022-10-05 | -80.13 | $101.47 | 125100 |
| 2022-10-04 | -64.08 | $103.62 | 136000 |
| 2022-10-03 | -74.38 | $102.24 | 200400 |
| 2022-09-30 | -98.51 | $99.01 | 374532 |
| 2022-09-29 | -96.97 | $100.68 | 196700 |
| 2022-09-28 | -83.17 | $104.74 | 254900 |
| 2022-09-27 | -99.89 | $103.24 | 273633 |
| 2022-09-26 | -88.54 | $105.83 | 213400 |
| 2022-09-23 | -74.39 | $108.41 | 195800 |
| 2022-09-22 | -60.12 | $109.34 | 221300 |
| 2022-09-21 | -76.69 | $108.26 | 133732 |
| 2022-09-20 | -57.01 | $109.59 | 114925 |
| 2022-09-19 | -51.77 | $110.82 | 143000 |
| 2022-09-16 | -77.56 | $108.76 | 432700 |
| 2022-09-15 | -96.99 | $107.23 | 138500 |
| 2022-09-14 | -85.37 | $109.21 | 140412 |
| 2022-09-13 | -93.13 | $108.60 | 166200 |
| 2022-09-12 | -50.38 | $111.96 | 128000 |
| 2022-09-09 | -61.83 | $111.06 | 140806 |
| 2022-09-08 | -70.99 | $110.34 | 111116 |
| 2022-09-07 | -66.67 | $110.68 | 136900 |
| 2022-09-06 | -97.46 | $108.26 | 133400 |
| 2022-09-02 | -96.58 | $109.14 | 130700 |
| 2022-09-01 | -64.35 | $110.65 | 95136 |
| 2022-08-31 | -81.56 | $109.24 | 172000 |
| 2022-08-30 | -71.93 | $110.00 | 149600 |
| 2022-08-29 | -49.21 | $111.87 | 143124 |
| 2022-08-26 | -54.31 | $111.45 | 88018 |
| 2022-08-25 | -38.64 | $112.74 | 89126 |
| 2022-08-24 | -50.18 | $111.79 | 92336 |
| 2022-08-23 | -44.08 | $112.05 | 128900 |
| 2022-08-22 | -28.59 | $113.39 | 117400 |
| 2022-08-19 | -5.87 | $115.32 | 135800 |
| 2022-08-18 | -8.44 | $114.96 | 98700 |
| 2022-08-17 | -3.04 | $115.06 | 85500 |
| 2022-08-16 | -2.17 | $115.16 | 124922 |
| 2022-08-15 | -1.00 | $114.80 | 107132 |
| 2022-08-12 | -1.19 | $113.78 | 161800 |
| 2022-08-11 | -25.32 | $111.35 | 237743 |
| 2022-08-10 | -5.88 | $112.46 | 220137 |
| 2022-08-09 | -1.67 | $112.18 | 167700 |
| 2022-08-08 | -18.62 | $110.51 | 105223 |
| 2022-08-05 | -30.19 | $109.49 | 191700 |
| 2022-08-04 | -17.71 | $110.59 | 155832 |
| 2022-08-03 | -17.59 | $110.60 | 246505 |
| 2022-08-02 | -22.82 | $110.14 | 147400 |
| 2022-08-01 | -7.48 | $111.44 | 134800 |
| 2022-07-29 | -3.10 | $111.72 | 151100 |
| 2022-07-28 | -2.90 | $110.69 | 115900 |
| 2022-07-27 | -20.03 | $107.93 | 222303 |
| 2022-07-26 | -11.84 | $108.47 | 153200 |
| 2022-07-25 | -27.47 | $107.44 | 131103 |
| 2022-07-22 | -40.95 | $105.99 | 148810 |
| 2022-07-21 | -47.17 | $104.66 | 178447 |
| 2022-07-20 | -35.51 | $105.22 | 241400 |
| 2022-07-19 | -27.77 | $105.94 | 135246 |
| 2022-07-18 | -38.84 | $104.62 | 164700 |
| 2022-07-15 | -32.80 | $105.34 | 176000 |
| 2022-07-14 | -32.47 | $105.38 | 124000 |
| 2022-07-13 | -37.81 | $104.58 | 97414 |
| 2022-07-12 | -31.98 | $105.30 | 143800 |
| 2022-07-11 | -29.55 | $105.60 | 154300 |
| 2022-07-08 | -34.57 | $104.98 | 162000 |
| 2022-07-07 | -28.50 | $105.73 | 232000 |
| 2022-07-06 | -23.57 | $106.50 | 214222 |
| 2022-07-05 | -36.70 | $104.85 | 197839 |
| 2022-07-01 | -4.14 | $108.94 | 153300 |
| 2022-06-30 | -28.18 | $105.92 | 206100 |
| 2022-06-29 | -31.19 | $105.55 | 168631 |
| 2022-06-28 | -28.18 | $106.00 | 170100 |
| 2022-06-27 | -33.51 | $105.61 | 175100 |
| 2022-06-24 | -44.50 | $104.17 | 498200 |
| 2022-06-23 | -69.31 | $100.92 | 303302 |
| 2022-06-22 | -81.83 | $99.28 | 268225 |
| 2022-06-21 | -89.62 | $98.26 | 201900 |
| 2022-06-17 | -90.53 | $98.14 | 549442 |
| 2022-06-16 | -92.29 | $97.91 | 271600 |
| 2022-06-15 | -81.22 | $99.36 | 215420 |
| 2022-06-14 | -88.17 | $98.45 | 233930 |
| 2022-06-13 | -95.75 | $100.54 | 230100 |
| 2022-06-10 | -68.84 | $106.09 | 168800 |
| 2022-06-09 | -76.88 | $106.01 | 240501 |
| 2022-06-08 | -49.33 | $107.44 | 186800 |
| 2022-06-07 | -11.75 | $109.39 | 175400 |
| 2022-06-06 | -39.88 | $107.93 | 176500 |
| 2022-06-03 | -49.52 | $107.43 | 155900 |
| 2022-06-02 | -46.63 | $107.58 | 183000 |
| 2022-06-01 | -22.14 | $108.59 | 241306 |
| 2022-05-31 | -13.61 | $109.02 | 248445 |
| 2022-05-27 | -0.12 | $109.99 | 299946 |
| 2022-05-26 | -22.49 | $107.99 | 219812 |
| 2022-05-25 | -30.18 | $107.34 | 245708 |
| 2022-05-24 | -34.98 | $107.74 | 208700 |
| 2022-05-23 | -56.00 | $106.17 | 217600 |
| 2022-05-20 | -53.02 | $106.49 | 195500 |
| 2022-05-19 | -55.66 | $106.61 | 207300 |
| 2022-05-18 | -58.72 | $107.00 | 316945 |
| 2022-05-17 | -52.68 | $107.98 | 281300 |
| 2022-05-16 | -56.95 | $107.39 | 226000 |
| 2022-05-13 | -56.15 | $107.50 | 183405 |
| 2022-05-12 | -61.14 | $106.81 | 243503 |
| 2022-05-11 | -59.63 | $107.37 | 203921 |
| 2022-05-10 | -64.72 | $106.95 | 272300 |
| 2022-05-09 | -64.61 | $107.35 | 209308 |
| 2022-05-06 | -66.25 | $107.34 | 280500 |
| 2022-05-05 | -72.65 | $106.22 | 276600 |
| 2022-05-04 | -70.88 | $106.53 | 237819 |
| 2022-05-03 | -81.87 | $104.61 | 330937 |
| 2022-05-02 | -94.57 | $102.39 | 322800 |
| 2022-04-29 | -98.07 | $105.18 | 290800 |
| 2022-04-28 | -91.60 | $108.89 | 276527 |
| 2022-04-27 | -98.75 | $108.67 | 252900 |
| 2022-04-26 | -90.20 | $110.73 | 252200 |
| 2022-04-25 | -85.57 | $111.15 | 271845 |
| 2022-04-22 | -83.41 | $111.63 | 285210 |
| 2022-04-21 | -66.93 | $113.07 | 225500 |
| 2022-04-20 | -51.83 | $114.39 | 188100 |
| 2022-04-19 | -56.12 | $113.60 | 240400 |
| 2022-04-18 | -63.08 | $112.94 | 175122 |
| 2022-04-14 | -48.89 | $114.07 | 173000 |
| 2022-04-13 | -51.51 | $113.81 | 172003 |
| 2022-04-12 | -25.50 | $116.39 | 177503 |
| 2022-04-11 | -27.52 | $116.19 | 189800 |
| 2022-04-08 | -14.40 | $117.43 | 140212 |
| 2022-04-07 | -11.25 | $117.64 | 290000 |
| 2022-04-06 | -0.97 | $118.47 | 135705 |
| 2022-04-05 | -19.46 | $115.74 | 189100 |
| 2022-04-04 | -30.54 | $114.71 | 256538 |
| 2022-04-01 | 0.00 | $117.55 | 254200 |
| 2022-03-31 | -19.22 | $115.36 | 198000 |
| 2022-03-30 | -0.25 | $116.31 | 255105 |
| 2022-03-29 | -0.16 | $114.86 | 228223 |
| 2022-03-28 | -4.80 | $113.75 | 177800 |
| 2022-03-25 | -0.33 | $113.88 | 298900 |
| 2022-03-24 | -12.24 | $110.87 | 283701 |
| 2022-03-23 | -7.36 | $111.21 | 400300 |
| 2022-03-22 | -9.74 | $110.90 | 472230 |
| 2022-03-21 | -9.05 | $110.99 | 290721 |
| 2022-03-18 | -14.72 | $110.25 | 916413 |
| 2022-03-17 | -14.57 | $110.27 | 184818 |
| 2022-03-16 | -9.51 | $110.93 | 206300 |
| 2022-03-15 | -6.06 | $111.38 | 257900 |
| 2022-03-14 | -19.79 | $109.59 | 240600 |
| 2022-03-11 | -16.41 | $110.03 | 245701 |
| 2022-03-10 | -13.99 | $110.26 | 219000 |
| 2022-03-09 | -24.11 | $108.95 | 298325 |
| 2022-03-08 | -8.76 | $110.58 | 285900 |
| 2022-03-07 | -3.09 | $111.05 | 252400 |
| 2022-03-04 | -0.77 | $110.75 | 334052 |
| 2022-03-03 | -18.66 | $107.72 | 273848 |
| 2022-03-02 | -49.03 | $104.65 | 316000 |
| 2022-03-01 | -71.27 | $102.40 | 298447 |
| 2022-02-28 | -57.65 | $103.95 | 421300 |
| 2022-02-25 | -53.08 | $104.47 | 340200 |
| 2022-02-24 | -83.83 | $100.97 | 356500 |
| 2022-02-23 | -99.80 | $100.76 | 257700 |
| 2022-02-22 | -98.26 | $101.46 | 313800 |
| 2022-02-18 | -85.37 | $102.81 | 288100 |
| 2022-02-17 | -71.18 | $104.17 | 258100 |
| 2022-02-16 | -94.13 | $103.43 | 132841 |
| 2022-02-15 | -96.95 | $103.65 | 145504 |
| 2022-02-14 | -88.86 | $104.74 | 170500 |
| 2022-02-11 | -84.29 | $105.69 | 190200 |
| 2022-02-10 | -95.72 | $104.94 | 176040 |
| 2022-02-09 | -60.17 | $107.97 | 160300 |
| 2022-02-08 | -67.54 | $107.90 | 142443 |
| 2022-02-07 | -74.58 | $107.82 | 124600 |
| 2022-02-04 | -79.79 | $107.40 | 116200 |
| 2022-02-03 | -64.28 | $108.72 | 122600 |
| 2022-02-02 | -54.29 | $109.57 | 223303 |
| 2022-02-01 | -70.27 | $108.21 | 159309 |
| 2022-01-31 | -46.65 | $110.22 | 383300 |
| 2022-01-28 | -68.04 | $108.40 | 270734 |
| 2022-01-27 | -89.19 | $106.60 | 235200 |
| 2022-01-26 | -84.02 | $107.04 | 276402 |
| 2022-01-25 | -78.38 | $107.52 | 334000 |
| 2022-01-24 | -68.74 | $108.34 | 278600 |
| 2022-01-21 | -79.67 | $109.37 | 204605 |
| 2022-01-20 | -71.24 | $109.88 | 186406 |
| 2022-01-19 | -75.21 | $109.64 | 292500 |
| 2022-01-18 | -86.68 | $108.92 | 177000 |
| 2022-01-14 | -62.66 | $110.38 | 105104 |
| 2022-01-13 | -55.59 | $110.81 | 130332 |
| 2022-01-12 | -63.65 | $110.32 | 122700 |
| 2022-01-11 | -60.36 | $110.52 | 202701 |
| 2022-01-10 | -25.16 | $112.66 | 207707 |
| 2022-01-07 | -9.21 | $113.63 | 161600 |
| 2022-01-06 | -13.94 | $113.02 | 229941 |
| 2022-01-05 | -23.08 | $112.38 | 147500 |
| 2022-01-04 | -23.83 | $112.33 | 184622 |
| 2022-01-03 | -30.77 | $111.87 | 182414 |
| 2021-12-31 | -5.63 | $113.31 | 102423 |
| 2021-12-30 | -2.15 | $112.99 | 124345 |
| 2021-12-29 | -6.49 | $112.40 | 87310 |
| 2021-12-28 | -17.49 | $111.45 | 174800 |
| 2021-12-27 | -32.09 | $110.24 | 122626 |
| 2021-12-23 | -45.24 | $109.15 | 128714 |
| 2021-12-22 | -37.64 | $109.78 | 177500 |
| 2021-12-21 | -41.86 | $109.43 | 163900 |
| 2021-12-20 | -33.53 | $110.12 | 164700 |
| 2021-12-17 | -37.64 | $109.78 | 465035 |
| 2021-12-16 | -17.49 | $111.45 | 273838 |
| 2021-12-15 | -3.14 | $112.33 | 200600 |
| 2021-12-14 | -23.50 | $110.08 | 219800 |
| 2021-12-13 | -8.40 | $110.98 | 250938 |
| 2021-12-10 | -9.50 | $109.19 | 139845 |
| 2021-12-09 | -14.37 | $108.75 | 313200 |
| 2021-12-08 | -11.26 | $109.01 | 111600 |
| 2021-12-07 | -20.12 | $108.27 | 253400 |
| 2021-12-06 | -15.69 | $108.64 | 182418 |
| 2021-12-03 | -36.65 | $106.89 | 166400 |
| 2021-12-02 | -40.48 | $106.57 | 209800 |
| 2021-12-01 | -55.69 | $105.30 | 182600 |
| 2021-11-30 | -63.83 | $104.62 | 265509 |
| 2021-11-29 | -27.07 | $107.69 | 138818 |
| 2021-11-26 | -35.93 | $106.95 | 118100 |
| 2021-11-24 | -20.48 | $108.24 | 185800 |
| 2021-11-23 | -12.81 | $108.88 | 175500 |
| 2021-11-22 | -8.38 | $109.25 | 169500 |
| 2021-11-19 | -1.13 | $108.60 | 215400 |
| 2021-11-18 | -24.84 | $106.38 | 187137 |
| 2021-11-17 | -26.73 | $106.26 | 196456 |
| 2021-11-16 | -16.04 | $106.94 | 353100 |
| 2021-11-15 | -52.53 | $104.60 | 144209 |
| 2021-11-12 | -88.61 | $102.32 | 207000 |
| 2021-11-11 | -88.92 | $102.30 | 181800 |
| 2021-11-10 | -62.50 | $104.07 | 143042 |
| 2021-11-09 | -72.21 | $102.41 | 197100 |
| 2021-11-08 | -61.25 | $102.61 | 397217 |
| 2021-11-05 | -22.27 | $105.10 | 147000 |
| 2021-11-04 | -32.23 | $103.84 | 207905 |
| 2021-11-03 | -19.35 | $105.47 | 168008 |
| 2021-11-02 | -16.27 | $105.86 | 200404 |
| 2021-11-01 | 0.00 | $106.99 | 295000 |
| 2021-10-29 | -19.54 | $104.32 | 371609 |
| 2021-10-28 | -20.43 | $104.22 | 221700 |
| 2021-10-27 | -22.20 | $104.02 | 210700 |
| 2021-10-26 | -23.71 | $103.85 | 161300 |
| 2021-10-25 | -18.56 | $104.43 | 148141 |
| 2021-10-22 | -13.94 | $104.95 | 160700 |
| 2021-10-21 | -27.00 | $103.48 | 169500 |
| 2021-10-20 | -15.99 | $104.72 | 116523 |
| 2021-10-19 | -26.47 | $103.54 | 172000 |
| 2021-10-18 | -31.26 | $103.00 | 290300 |
| 2021-10-15 | -11.37 | $105.24 | 2.3M |
| 2021-10-14 | -22.74 | $103.96 | 436105 |
| 2021-10-13 | -36.32 | $102.43 | 364312 |
| 2021-10-12 | -48.05 | $101.11 | 552700 |
| 2021-10-11 | -67.14 | $98.96 | 1.1M |
| 2021-10-08 | -93.20 | $101.72 | 280000 |
| 2021-10-07 | -66.33 | $103.38 | 306800 |
| 2021-10-06 | -38.26 | $105.71 | 220051 |
| 2021-10-05 | -48.64 | $105.14 | 279400 |
| 2021-10-04 | -50.55 | $105.00 | 380000 |
| 2021-10-01 | -66.17 | $104.27 | 212400 |
| 2021-09-30 | -79.43 | $103.38 | 177928 |
| 2021-09-29 | -50.22 | $105.34 | 208732 |
| 2021-09-28 | -64.38 | $104.39 | 392943 |
| 2021-09-27 | -72.28 | $103.86 | 220614 |
| 2021-09-24 | -76.30 | $103.59 | 178532 |
| 2021-09-23 | -74.81 | $103.69 | 207300 |
| 2021-09-22 | -68.41 | $104.12 | 213200 |
| 2021-09-21 | -85.39 | $102.98 | 197347 |
| 2021-09-20 | -77.18 | $103.60 | 261003 |
| 2021-09-17 | -81.04 | $103.42 | 798870 |
| 2021-09-16 | -93.79 | $102.51 | 205414 |
| 2021-09-15 | -95.94 | $103.60 | 168147 |
| 2021-09-14 | -93.92 | $104.34 | 179331 |
| 2021-09-13 | -89.44 | $104.62 | 178300 |
| 2021-09-10 | -86.60 | $105.17 | 125300 |
| 2021-09-09 | -49.31 | $107.34 | 139700 |
| 2021-09-08 | -31.79 | $108.36 | 204800 |
| 2021-09-07 | -73.71 | $105.92 | 187900 |
| 2021-09-03 | -53.61 | $107.09 | 133048 |
| 2021-09-02 | -47.42 | $107.45 | 122400 |
| 2021-09-01 | -62.37 | $106.58 | 132600 |
| 2021-08-31 | -83.51 | $105.35 | 285700 |
| 2021-08-30 | -85.74 | $105.22 | 145300 |
| 2021-08-27 | -78.69 | $105.63 | 202000 |
| 2021-08-26 | -95.53 | $104.65 | 150448 |
| 2021-08-25 | -86.34 | $105.66 | 252300 |
| 2021-08-24 | -67.57 | $106.23 | 188835 |
| 2021-08-23 | -42.07 | $107.40 | 205600 |
| 2021-08-20 | -13.32 | $109.32 | 141200 |
| 2021-08-19 | -21.97 | $108.65 | 163146 |
| 2021-08-18 | -2.02 | $109.24 | 190200 |
| 2021-08-17 | -1.98 | $108.90 | 153900 |
| 2021-08-16 | -9.05 | $107.91 | 97600 |
| 2021-08-13 | -4.97 | $107.41 | 112400 |
| 2021-08-12 | -23.46 | $106.33 | 205100 |
| 2021-08-11 | -16.59 | $106.34 | 197823 |
| 2021-08-10 | -16.51 | $106.08 | 171200 |
| 2021-08-09 | -15.60 | $106.17 | 202700 |
| 2021-08-06 | -10.50 | $106.67 | 168300 |
| 2021-08-05 | -2.29 | $106.90 | 125000 |
| 2021-08-04 | -9.74 | $106.13 | 173800 |
| 2021-08-03 | -1.62 | $106.90 | 178550 |
| 2021-08-02 | -4.14 | $106.60 | 177000 |
| 2021-07-30 | -11.86 | $105.45 | 195809 |
| 2021-07-29 | -8.34 | $105.50 | 182616 |
| 2021-07-28 | -3.33 | $105.52 | 277015 |
| 2021-07-27 | -3.87 | $105.37 | 132301 |
| 2021-07-26 | -10.94 | $104.41 | 122000 |
| 2021-07-23 | -7.36 | $104.75 | 131000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.78
2026-07-20
Close Price
$147.03
Vol: 418514Average Directional Index - Detailed Analysis
Minimum
7.78
Average
19.33
Maximum
63.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.78 | $147.03 | 418514 |
| 2026-07-17 | 18.96 | $148.73 | 574004 |
| 2026-07-16 | 18.73 | $151.11 | 440417 |
| 2026-07-15 | 18.87 | $149.32 | 462500 |
| 2026-07-14 | 19.01 | $151.59 | 480339 |
| 2026-07-13 | 18.55 | $150.97 | 415106 |
| 2026-07-10 | 18.14 | $150.65 | 438700 |
| 2026-07-09 | 18.07 | $148.00 | 401724 |
| 2026-07-08 | 18.16 | $149.19 | 424607 |
| 2026-07-07 | 17.95 | $151.64 | 538500 |
| 2026-07-06 | 17.01 | $151.09 | 857604 |
| 2026-07-02 | 16.03 | $154.55 | 1.6M |
| 2026-07-01 | 14.99 | $150.12 | 536200 |
| 2026-06-30 | 14.38 | $151.30 | 933300 |
| 2026-06-29 | 13.54 | $152.18 | 812344 |
| 2026-06-26 | 12.56 | $152.88 | 1.3M |
| 2026-06-25 | 11.58 | $149.61 | 744100 |
| 2026-06-24 | 11.05 | $147.27 | 508100 |
| 2026-06-23 | 10.92 | $145.21 | 482100 |
| 2026-06-22 | 11.25 | $142.72 | 582400 |
| 2026-06-18 | 11.78 | $142.37 | 1.4M |
| 2026-06-17 | 12.05 | $141.95 | 451200 |
| 2026-06-16 | 12.53 | $143.13 | 427600 |
| 2026-06-15 | 13.05 | $142.94 | 499900 |
| 2026-06-12 | 13.68 | $142.98 | 473000 |
| 2026-06-11 | 14.36 | $141.56 | 462617 |
| 2026-06-10 | 15.00 | $141.65 | 586328 |
| 2026-06-09 | 15.45 | $140.30 | 577047 |
| 2026-06-08 | 15.55 | $138.07 | 810100 |
| 2026-06-05 | 15.62 | $141.34 | 380921 |
| 2026-06-04 | 15.93 | $138.61 | 511500 |
| 2026-06-03 | 15.41 | $136.68 | 669208 |
| 2026-06-02 | 14.88 | $136.44 | 405300 |
| 2026-06-01 | 13.69 | $135.01 | 445500 |
| 2026-05-29 | 12.49 | $140.27 | 676908 |
| 2026-05-28 | 12.04 | $140.59 | 346100 |
| 2026-05-27 | 11.78 | $143.74 | 462735 |
| 2026-05-26 | 11.84 | $142.65 | 426000 |
| 2026-05-22 | 11.90 | $142.00 | 436541 |
| 2026-05-21 | 11.48 | $141.60 | 826900 |
| 2026-05-20 | 10.95 | $141.55 | 904111 |
| 2026-05-19 | 10.53 | $141.95 | 927932 |
| 2026-05-18 | 10.10 | $140.71 | 405124 |
| 2026-05-15 | 9.36 | $139.96 | 439610 |
| 2026-05-14 | 8.58 | $142.49 | 413900 |
| 2026-05-13 | 8.19 | $142.30 | 660500 |
| 2026-05-12 | 7.78 | $143.72 | 523100 |
| 2026-05-11 | 7.98 | $145.41 | 452528 |
| 2026-05-08 | 8.28 | $144.00 | 402400 |
| 2026-05-07 | 8.48 | $143.17 | 511127 |
| 2026-05-06 | 8.54 | $144.08 | 371649 |
| 2026-05-05 | 8.87 | $145.02 | 320619 |
| 2026-05-04 | 9.11 | $146.61 | 480538 |
| 2026-05-01 | 9.25 | $147.09 | 768500 |
| 2026-04-30 | 9.17 | $147.74 | 553413 |
| 2026-04-29 | 9.25 | $144.25 | 552100 |
| 2026-04-28 | 9.38 | $145.62 | 521238 |
| 2026-04-27 | 9.75 | $145.75 | 452505 |
| 2026-04-24 | 9.98 | $146.06 | 439440 |
| 2026-04-23 | 10.21 | $148.82 | 495400 |
| 2026-04-22 | 10.44 | $143.51 | 698040 |
| 2026-04-21 | 10.56 | $144.50 | 457506 |
| 2026-04-20 | 10.92 | $145.70 | 493431 |
| 2026-04-17 | 11.18 | $147.96 | 473128 |
| 2026-04-16 | 11.46 | $148.08 | 557826 |
| 2026-04-15 | 11.50 | $146.51 | 533300 |
| 2026-04-14 | 12.00 | $145.24 | 377400 |
| 2026-04-13 | 12.50 | $144.85 | 351743 |
| 2026-04-10 | 13.02 | $147.53 | 333700 |
| 2026-04-09 | 12.73 | $148.40 | 377120 |
| 2026-04-08 | 12.64 | $146.31 | 445017 |
| 2026-04-07 | 13.05 | $145.01 | 290176 |
| 2026-04-06 | 13.06 | $144.67 | 616531 |
| 2026-04-02 | 13.25 | $144.27 | 431200 |
| 2026-04-01 | 13.48 | $143.81 | 543500 |
| 2026-03-31 | 13.84 | $142.97 | 1.0M |
| 2026-03-30 | 14.47 | $142.12 | 656409 |
| 2026-03-27 | 14.98 | $140.45 | 452420 |
| 2026-03-26 | 15.47 | $139.58 | 453100 |
| 2026-03-25 | 15.77 | $138.56 | 491824 |
| 2026-03-24 | 15.82 | $137.87 | 387100 |
| 2026-03-23 | 15.77 | $136.65 | 313336 |
| 2026-03-20 | 15.37 | $135.48 | 1.4M |
| 2026-03-19 | 14.95 | $139.71 | 301508 |
| 2026-03-18 | 15.13 | $139.83 | 339923 |
| 2026-03-17 | 15.59 | $142.28 | 282106 |
| 2026-03-16 | 16.32 | $142.68 | 252620 |
| 2026-03-13 | 16.83 | $142.39 | 350112 |
| 2026-03-12 | 17.64 | $141.00 | 390600 |
| 2026-03-11 | 18.53 | $140.57 | 317502 |
| 2026-03-10 | 19.21 | $140.58 | 270705 |
| 2026-03-09 | 20.20 | $142.59 | 518900 |
| 2026-03-06 | 21.20 | $142.64 | 438000 |
| 2026-03-05 | 22.25 | $142.07 | 353791 |
| 2026-03-04 | 23.20 | $144.43 | 283708 |
| 2026-03-03 | 23.83 | $143.69 | 429532 |
| 2026-03-02 | 24.51 | $143.24 | 430206 |
| 2026-02-27 | 24.34 | $143.97 | 360347 |
| 2026-02-26 | 24.11 | $143.85 | 461200 |
| 2026-02-25 | 23.91 | $142.40 | 454135 |
| 2026-02-24 | 23.81 | $143.26 | 377100 |
| 2026-02-23 | 23.39 | $143.45 | 476302 |
| 2026-02-20 | 22.99 | $139.89 | 374028 |
| 2026-02-19 | 23.13 | $138.30 | 646700 |
| 2026-02-18 | 23.18 | $141.74 | 537200 |
| 2026-02-17 | 22.34 | $143.12 | 632534 |
| 2026-02-13 | 20.65 | $144.26 | 698320 |
| 2026-02-12 | 18.94 | $141.39 | 733811 |
| 2026-02-11 | 17.56 | $137.70 | 364239 |
| 2026-02-10 | 16.74 | $137.10 | 243500 |
| 2026-02-09 | 16.03 | $135.21 | 610844 |
| 2026-02-06 | 15.76 | $135.33 | 766414 |
| 2026-02-05 | 15.31 | $135.40 | 437448 |
| 2026-02-04 | 15.28 | $134.03 | 412148 |
| 2026-02-03 | 15.09 | $133.99 | 608833 |
| 2026-02-02 | 15.11 | $131.17 | 358500 |
| 2026-01-30 | 15.22 | $132.79 | 1.1M |
| 2026-01-29 | 15.75 | $132.23 | 417408 |
| 2026-01-28 | 16.30 | $132.35 | 419800 |
| 2026-01-27 | 16.31 | $134.16 | 470403 |
| 2026-01-26 | 16.32 | $132.46 | 457800 |
| 2026-01-23 | 16.35 | $132.16 | 488711 |
| 2026-01-22 | 16.57 | $133.70 | 328912 |
| 2026-01-21 | 15.85 | $134.00 | 374400 |
| 2026-01-20 | 15.13 | $133.07 | 642744 |
| 2026-01-16 | 14.54 | $134.61 | 434200 |
| 2026-01-15 | 13.36 | $132.73 | 376907 |
| 2026-01-14 | 12.39 | $132.22 | 709905 |
| 2026-01-13 | 11.64 | $130.06 | 338742 |
| 2026-01-12 | 11.53 | $128.29 | 392143 |
| 2026-01-09 | 11.72 | $128.13 | 363744 |
| 2026-01-08 | 12.08 | $127.42 | 312812 |
| 2026-01-07 | 12.67 | $126.43 | 511651 |
| 2026-01-06 | 13.30 | $129.12 | 599600 |
| 2026-01-05 | 13.95 | $125.89 | 486651 |
| 2026-01-02 | 13.72 | $127.30 | 494930 |
| 2025-12-31 | 13.78 | $126.56 | 394445 |
| 2025-12-30 | 14.07 | $127.44 | 313800 |
| 2025-12-29 | 14.65 | $127.68 | 409630 |
| 2025-12-26 | 15.26 | $126.95 | 306400 |
| 2025-12-24 | 15.69 | $127.71 | 128700 |
| 2025-12-23 | 16.31 | $127.26 | 390800 |
| 2025-12-22 | 16.97 | $126.58 | 489000 |
| 2025-12-19 | 17.33 | $125.82 | 821700 |
| 2025-12-18 | 18.02 | $127.43 | 489020 |
| 2025-12-17 | 18.93 | $126.46 | 364300 |
| 2025-12-16 | 19.58 | $126.09 | 428154 |
| 2025-12-15 | 20.27 | $126.47 | 307400 |
| 2025-12-12 | 20.22 | $125.86 | 325300 |
| 2025-12-11 | 20.25 | $125.87 | 288440 |
| 2025-12-10 | 20.37 | $125.76 | 363200 |
| 2025-12-09 | 19.91 | $125.06 | 417500 |
| 2025-12-08 | 19.43 | $124.73 | 327224 |
| 2025-12-05 | 19.00 | $126.81 | 445420 |
| 2025-12-04 | 18.89 | $126.47 | 538600 |
| 2025-12-03 | 18.83 | $128.10 | 510800 |
| 2025-12-02 | 18.91 | $128.35 | 948300 |
| 2025-12-01 | 19.17 | $130.32 | 726600 |
| 2025-11-28 | 20.04 | $131.78 | 184100 |
| 2025-11-26 | 20.78 | $130.83 | 266400 |
| 2025-11-25 | 21.83 | $129.53 | 407037 |
| 2025-11-24 | 22.65 | $129.05 | 326600 |
| 2025-11-21 | 23.14 | $127.94 | 370100 |
| 2025-11-20 | 23.43 | $126.77 | 323400 |
| 2025-11-19 | 23.19 | $126.23 | 283800 |
| 2025-11-18 | 22.95 | $127.09 | 303701 |
| 2025-11-17 | 23.00 | $127.83 | 267849 |
| 2025-11-14 | 23.23 | $128.29 | 324736 |
| 2025-11-13 | 23.47 | $129.17 | 263730 |
| 2025-11-12 | 24.17 | $130.64 | 354900 |
| 2025-11-11 | 24.91 | $128.72 | 621521 |
| 2025-11-10 | 25.14 | $128.80 | 320600 |
| 2025-11-07 | 25.41 | $129.44 | 403119 |
| 2025-11-06 | 25.57 | $127.98 | 457100 |
| 2025-11-05 | 25.63 | $128.46 | 477532 |
| 2025-11-04 | 25.88 | $129.57 | 386600 |
| 2025-11-03 | 26.25 | $129.62 | 439426 |
| 2025-10-31 | 26.23 | $129.02 | 552149 |
| 2025-10-30 | 26.57 | $131.12 | 448700 |
| 2025-10-29 | 27.69 | $133.80 | 419100 |
| 2025-10-28 | 28.80 | $134.95 | 299100 |
| 2025-10-27 | 29.14 | $136.55 | 422136 |
| 2025-10-24 | 29.29 | $135.08 | 402300 |
| 2025-10-23 | 29.78 | $134.24 | 557445 |
| 2025-10-22 | 30.28 | $135.98 | 512732 |
| 2025-10-21 | 29.44 | $135.77 | 324800 |
| 2025-10-20 | 28.54 | $137.70 | 378020 |
| 2025-10-17 | 27.46 | $135.87 | 273500 |
| 2025-10-16 | 26.53 | $135.85 | 245500 |
| 2025-10-15 | 25.55 | $136.00 | 316916 |
| 2025-10-14 | 24.61 | $135.17 | 363800 |
| 2025-10-13 | 23.79 | $133.96 | 353831 |
| 2025-10-10 | 23.00 | $134.46 | 531800 |
| 2025-10-09 | 22.03 | $134.54 | 480800 |
| 2025-10-08 | 21.01 | $134.79 | 393100 |
| 2025-10-07 | 20.10 | $133.70 | 407900 |
| 2025-10-06 | 19.22 | $133.70 | 417427 |
| 2025-10-03 | 18.46 | $132.39 | 792020 |
| 2025-10-02 | 17.88 | $131.88 | 686600 |
| 2025-10-01 | 17.39 | $131.48 | 486849 |
| 2025-09-30 | 16.17 | $132.15 | 446603 |
| 2025-09-29 | 15.38 | $130.70 | 629024 |
| 2025-09-26 | 15.04 | $129.76 | 401200 |
| 2025-09-25 | 14.98 | $127.62 | 284200 |
| 2025-09-24 | 15.05 | $128.43 | 310423 |
| 2025-09-23 | 15.44 | $127.79 | 364200 |
| 2025-09-22 | 16.10 | $126.22 | 287444 |
| 2025-09-19 | 16.45 | $125.70 | 888500 |
| 2025-09-18 | 16.91 | $125.61 | 263843 |
| 2025-09-17 | 17.38 | $125.28 | 336519 |
| 2025-09-16 | 18.20 | $124.54 | 428800 |
| 2025-09-15 | 19.06 | $125.61 | 248040 |
| 2025-09-12 | 19.82 | $125.36 | 413500 |
| 2025-09-11 | 20.63 | $125.73 | 227200 |
| 2025-09-10 | 21.70 | $125.06 | 232209 |
| 2025-09-09 | 22.67 | $124.52 | 357200 |
| 2025-09-08 | 23.68 | $123.61 | 225420 |
| 2025-09-05 | 24.74 | $125.36 | 231800 |
| 2025-09-04 | 25.18 | $125.17 | 439633 |
| 2025-09-03 | 25.64 | $124.71 | 450629 |
| 2025-09-02 | 26.38 | $124.64 | 366400 |
| 2025-08-29 | 27.14 | $125.10 | 332300 |
| 2025-08-28 | 27.55 | $125.08 | 254849 |
| 2025-08-27 | 27.91 | $126.65 | 311500 |
| 2025-08-26 | 27.62 | $126.67 | 402646 |
| 2025-08-25 | 27.31 | $126.96 | 217700 |
| 2025-08-22 | 26.70 | $128.05 | 291602 |
| 2025-08-21 | 25.97 | $126.40 | 211902 |
| 2025-08-20 | 25.47 | $126.63 | 614845 |
| 2025-08-19 | 24.89 | $127.17 | 314200 |
| 2025-08-18 | 24.54 | $124.55 | 325615 |
| 2025-08-15 | 24.53 | $125.42 | 304500 |
| 2025-08-14 | 24.52 | $125.73 | 258300 |
| 2025-08-13 | 23.83 | $126.90 | 427127 |
| 2025-08-12 | 23.11 | $125.64 | 660451 |
| 2025-08-11 | 22.64 | $124.34 | 259800 |
| 2025-08-08 | 22.35 | $124.58 | 272840 |
| 2025-08-07 | 21.86 | $124.98 | 243509 |
| 2025-08-06 | 21.40 | $124.94 | 328100 |
| 2025-08-05 | 20.91 | $125.34 | 339449 |
| 2025-08-04 | 20.06 | $126.38 | 353400 |
| 2025-08-01 | 19.18 | $124.34 | 461518 |
| 2025-07-31 | 18.32 | $125.33 | 663306 |
| 2025-07-30 | 17.47 | $122.54 | 464268 |
| 2025-07-29 | 17.01 | $122.58 | 416200 |
| 2025-07-28 | 16.78 | $120.67 | 491900 |
| 2025-07-25 | 16.54 | $123.25 | 557700 |
| 2025-07-24 | 15.63 | $122.77 | 479630 |
| 2025-07-23 | 14.79 | $122.72 | 786588 |
| 2025-07-22 | 13.66 | $123.49 | 561338 |
| 2025-07-21 | 12.77 | $121.22 | 520640 |
| 2025-07-18 | 12.37 | $120.18 | 465300 |
| 2025-07-17 | 12.15 | $118.93 | 411900 |
| 2025-07-16 | 12.16 | $118.60 | 762000 |
| 2025-07-15 | 12.46 | $117.90 | 668600 |
| 2025-07-14 | 12.86 | $118.18 | 493240 |
| 2025-07-11 | 13.20 | $117.58 | 284600 |
| 2025-07-10 | 13.88 | $117.90 | 442300 |
| 2025-07-09 | 14.59 | $117.40 | 508600 |
| 2025-07-08 | 15.01 | $115.78 | 408900 |
| 2025-07-07 | 14.95 | $116.35 | 304745 |
| 2025-07-03 | 15.41 | $115.99 | 274008 |
| 2025-07-02 | 15.72 | $115.16 | 490638 |
| 2025-07-01 | 15.78 | $115.63 | 488134 |
| 2025-06-30 | 15.98 | $115.45 | 507402 |
| 2025-06-27 | 15.93 | $114.49 | 555100 |
| 2025-06-26 | 15.93 | $114.45 | 365500 |
| 2025-06-25 | 15.69 | $113.51 | 491514 |
| 2025-06-24 | 15.44 | $115.04 | 409600 |
| 2025-06-23 | 15.60 | $115.69 | 238000 |
| 2025-06-20 | 15.63 | $113.47 | 441971 |
| 2025-06-18 | 15.26 | $113.60 | 399349 |
| 2025-06-17 | 14.70 | $113.27 | 660045 |
| 2025-06-16 | 13.86 | $112.78 | 495036 |
| 2025-06-13 | 13.16 | $113.95 | 403300 |
| 2025-06-12 | 12.77 | $115.69 | 338105 |
| 2025-06-11 | 12.68 | $115.18 | 330800 |
| 2025-06-10 | 12.59 | $115.14 | 706849 |
| 2025-06-09 | 12.48 | $115.68 | 755600 |
| 2025-06-06 | 12.29 | $115.14 | 371030 |
| 2025-06-05 | 12.29 | $114.91 | 432600 |
| 2025-06-04 | 12.33 | $115.42 | 666900 |
| 2025-06-03 | 12.51 | $116.72 | 708020 |
| 2025-06-02 | 12.73 | $117.23 | 611917 |
| 2025-05-30 | 13.27 | $118.95 | 679420 |
| 2025-05-29 | 13.94 | $118.18 | 548900 |
| 2025-05-28 | 14.47 | $115.56 | 908528 |
| 2025-05-27 | 14.77 | $117.56 | 694200 |
| 2025-05-23 | 15.25 | $115.57 | 432600 |
| 2025-05-22 | 15.23 | $115.13 | 398984 |
| 2025-05-21 | 15.26 | $116.02 | 404130 |
| 2025-05-20 | 15.56 | $117.29 | 491923 |
| 2025-05-19 | 16.06 | $117.31 | 462000 |
| 2025-05-16 | 16.52 | $115.51 | 508207 |
| 2025-05-15 | 16.61 | $114.30 | 650601 |
| 2025-05-14 | 16.39 | $111.01 | 726339 |
| 2025-05-13 | 15.25 | $111.01 | 521100 |
| 2025-05-12 | 14.37 | $112.20 | 1.2M |
| 2025-05-09 | 13.57 | $114.97 | 2.4M |
| 2025-05-08 | 13.09 | $113.68 | 408718 |
| 2025-05-07 | 12.62 | $116.33 | 512423 |
| 2025-05-06 | 12.70 | $116.67 | 267800 |
| 2025-05-05 | 12.59 | $116.50 | 248600 |
| 2025-05-02 | 12.42 | $117.54 | 305815 |
| 2025-05-01 | 12.48 | $116.30 | 453300 |
| 2025-04-30 | 12.54 | $118.09 | 518600 |
| 2025-04-29 | 12.22 | $117.56 | 418700 |
| 2025-04-28 | 12.23 | $117.65 | 270211 |
| 2025-04-25 | 12.06 | $116.46 | 271400 |
| 2025-04-24 | 11.75 | $117.46 | 308404 |
| 2025-04-23 | 11.44 | $116.28 | 425305 |
| 2025-04-22 | 10.99 | $118.02 | 332849 |
| 2025-04-21 | 10.85 | $116.28 | 279933 |
| 2025-04-17 | 10.70 | $119.29 | 272311 |
| 2025-04-16 | 10.95 | $117.98 | 329000 |
| 2025-04-15 | 11.21 | $119.51 | 374548 |
| 2025-04-14 | 11.78 | $119.28 | 442008 |
| 2025-04-11 | 12.19 | $117.38 | 314435 |
| 2025-04-10 | 12.19 | $115.29 | 300320 |
| 2025-04-09 | 12.01 | $114.74 | 582000 |
| 2025-04-08 | 11.56 | $112.69 | 500800 |
| 2025-04-07 | 11.52 | $113.75 | 686300 |
| 2025-04-04 | 11.21 | $114.40 | 536122 |
| 2025-04-03 | 11.54 | $119.72 | 506622 |
| 2025-04-02 | 11.02 | $119.08 | 304200 |
| 2025-04-01 | 10.84 | $117.39 | 420010 |
| 2025-03-31 | 11.10 | $116.22 | 393963 |
| 2025-03-28 | 11.67 | $114.94 | 386836 |
| 2025-03-27 | 12.02 | $114.50 | 245800 |
| 2025-03-26 | 12.20 | $113.52 | 327700 |
| 2025-03-25 | 12.16 | $112.09 | 278700 |
| 2025-03-24 | 11.98 | $114.13 | 296325 |
| 2025-03-21 | 12.41 | $114.24 | 587376 |
| 2025-03-20 | 12.86 | $116.22 | 189327 |
| 2025-03-19 | 12.98 | $116.76 | 266514 |
| 2025-03-18 | 13.20 | $115.89 | 191400 |
| 2025-03-17 | 13.55 | $115.94 | 159900 |
| 2025-03-14 | 13.66 | $115.96 | 261600 |
| 2025-03-13 | 14.01 | $115.06 | 276000 |
| 2025-03-12 | 14.29 | $114.69 | 259300 |
| 2025-03-11 | 14.42 | $115.70 | 479328 |
| 2025-03-10 | 14.41 | $114.97 | 331800 |
| 2025-03-07 | 14.60 | $113.19 | 424500 |
| 2025-03-06 | 15.08 | $112.43 | 231825 |
| 2025-03-05 | 15.85 | $113.63 | 344123 |
| 2025-03-04 | 16.16 | $115.05 | 466718 |
| 2025-03-03 | 15.92 | $119.04 | 347528 |
| 2025-02-28 | 14.82 | $117.91 | 508505 |
| 2025-02-27 | 13.94 | $115.03 | 346508 |
| 2025-02-26 | 13.62 | $115.37 | 421158 |
| 2025-02-25 | 12.97 | $115.77 | 327900 |
| 2025-02-24 | 12.43 | $114.32 | 320658 |
| 2025-02-21 | 11.98 | $114.20 | 419085 |
| 2025-02-20 | 11.63 | $112.72 | 530900 |
| 2025-02-19 | 11.14 | $112.05 | 356405 |
| 2025-02-18 | 11.37 | $110.60 | 298100 |
| 2025-02-14 | 11.76 | $109.78 | 219200 |
| 2025-02-13 | 12.17 | $111.52 | 192131 |
| 2025-02-12 | 12.53 | $111.47 | 169141 |
| 2025-02-11 | 13.16 | $111.38 | 360915 |
| 2025-02-10 | 13.82 | $110.33 | 191445 |
| 2025-02-07 | 14.22 | $110.61 | 178927 |
| 2025-02-06 | 14.81 | $111.24 | 274500 |
| 2025-02-05 | 15.31 | $110.74 | 246000 |
| 2025-02-04 | 15.93 | $110.73 | 295300 |
| 2025-02-03 | 16.58 | $110.72 | 224404 |
| 2025-01-31 | 17.10 | $109.94 | 328502 |
| 2025-01-30 | 17.95 | $109.93 | 213000 |
| 2025-01-29 | 18.67 | $108.40 | 333200 |
| 2025-01-28 | 19.15 | $108.65 | 298100 |
| 2025-01-27 | 19.66 | $109.39 | 429000 |
| 2025-01-24 | 20.27 | $109.05 | 256600 |
| 2025-01-23 | 20.75 | $108.48 | 283100 |
| 2025-01-22 | 21.17 | $107.70 | 224622 |
| 2025-01-21 | 21.71 | $111.74 | 249028 |
| 2025-01-17 | 22.43 | $110.32 | 229149 |
| 2025-01-16 | 23.50 | $110.18 | 275200 |
| 2025-01-15 | 24.43 | $107.45 | 304647 |
| 2025-01-14 | 24.79 | $106.98 | 401103 |
| 2025-01-13 | 24.56 | $105.58 | 288826 |
| 2025-01-10 | 24.31 | $106.51 | 452213 |
| 2025-01-08 | 24.44 | $110.43 | 257732 |
| 2025-01-07 | 24.97 | $109.25 | 348800 |
| 2025-01-06 | 25.07 | $107.52 | 293900 |
| 2025-01-03 | 25.04 | $108.94 | 236300 |
| 2025-01-02 | 25.28 | $108.49 | 279900 |
| 2024-12-31 | 25.52 | $109.28 | 197904 |
| 2024-12-30 | 26.02 | $109.49 | 178441 |
| 2024-12-27 | 26.40 | $109.72 | 246100 |
| 2024-12-26 | 26.97 | $110.09 | 156200 |
| 2024-12-24 | 27.57 | $110.45 | 80548 |
| 2024-12-23 | 28.50 | $110.12 | 275195 |
| 2024-12-20 | 29.25 | $108.78 | 858100 |
| 2024-12-19 | 29.72 | $109.00 | 272543 |
| 2024-12-18 | 30.40 | $108.79 | 310902 |
| 2024-12-17 | 31.12 | $112.12 | 408036 |
| 2024-12-16 | 32.62 | $113.41 | 374300 |
| 2024-12-13 | 33.93 | $113.06 | 320510 |
| 2024-12-12 | 35.31 | $113.16 | 381500 |
| 2024-12-11 | 36.51 | $112.97 | 409800 |
| 2024-12-10 | 38.02 | $112.89 | 252703 |
| 2024-12-09 | 39.60 | $113.58 | 314300 |
| 2024-12-06 | 40.94 | $115.12 | 195144 |
| 2024-12-05 | 41.88 | $115.99 | 215700 |
| 2024-12-04 | 42.38 | $116.18 | 187400 |
| 2024-12-03 | 42.92 | $116.49 | 252717 |
| 2024-12-02 | 43.17 | $116.88 | 341200 |
| 2024-11-29 | 43.44 | $118.47 | 130200 |
| 2024-11-27 | 42.64 | $118.74 | 439800 |
| 2024-11-26 | 41.79 | $117.89 | 350200 |
| 2024-11-25 | 40.93 | $118.96 | 467100 |
| 2024-11-22 | 39.49 | $118.91 | 415200 |
| 2024-11-21 | 38.01 | $118.80 | 281747 |
| 2024-11-20 | 36.54 | $117.96 | 260917 |
| 2024-11-19 | 35.08 | $117.77 | 426315 |
| 2024-11-18 | 33.57 | $118.56 | 223700 |
| 2024-11-15 | 31.98 | $117.19 | 322507 |
| 2024-11-14 | 30.43 | $116.74 | 311629 |
| 2024-11-13 | 28.78 | $117.33 | 429934 |
| 2024-11-12 | 26.90 | $118.37 | 528900 |
| 2024-11-11 | 24.95 | $117.01 | 582631 |
| 2024-11-08 | 23.08 | $113.83 | 629400 |
| 2024-11-07 | 21.45 | $111.22 | 427213 |
| 2024-11-06 | 20.03 | $111.44 | 509100 |
| 2024-11-05 | 18.54 | $109.52 | 676300 |
| 2024-11-04 | 17.36 | $106.94 | 753500 |
| 2024-11-01 | 16.63 | $105.85 | 1.2M |
| 2024-10-31 | 15.62 | $103.48 | 522147 |
| 2024-10-30 | 15.85 | $102.16 | 268005 |
| 2024-10-29 | 16.43 | $101.94 | 201800 |
| 2024-10-28 | 17.13 | $103.82 | 225400 |
| 2024-10-25 | 17.41 | $103.65 | 168800 |
| 2024-10-24 | 17.65 | $104.78 | 222641 |
| 2024-10-23 | 17.41 | $104.98 | 269900 |
| 2024-10-22 | 17.24 | $103.82 | 245900 |
| 2024-10-21 | 17.43 | $103.83 | 258741 |
| 2024-10-18 | 17.36 | $104.77 | 190831 |
| 2024-10-17 | 17.17 | $103.83 | 227300 |
| 2024-10-16 | 17.12 | $104.47 | 205900 |
| 2024-10-15 | 17.07 | $103.67 | 294841 |
| 2024-10-14 | 17.01 | $102.60 | 159800 |
| 2024-10-11 | 17.82 | $101.09 | 153600 |
| 2024-10-10 | 18.15 | $100.11 | 178700 |
| 2024-10-09 | 18.36 | $100.74 | 195432 |
| 2024-10-08 | 18.80 | $101.05 | 275900 |
| 2024-10-07 | 19.46 | $101.02 | 232800 |
| 2024-10-04 | 20.15 | $101.57 | 189115 |
| 2024-10-03 | 20.89 | $101.75 | 151600 |
| 2024-10-02 | 21.75 | $102.50 | 147700 |
| 2024-10-01 | 22.22 | $103.39 | 236539 |
| 2024-09-30 | 22.54 | $103.09 | 178600 |
| 2024-09-27 | 23.11 | $103.22 | 178516 |
| 2024-09-26 | 23.63 | $102.39 | 228432 |
| 2024-09-25 | 24.48 | $102.65 | 237325 |
| 2024-09-24 | 25.26 | $102.67 | 270700 |
| 2024-09-23 | 25.85 | $103.21 | 312913 |
| 2024-09-20 | 26.50 | $102.22 | 964500 |
| 2024-09-19 | 27.57 | $102.44 | 406800 |
| 2024-09-18 | 28.74 | $103.43 | 472100 |
| 2024-09-17 | 29.20 | $103.49 | 315932 |
| 2024-09-16 | 29.67 | $104.49 | 325423 |
| 2024-09-13 | 29.76 | $103.51 | 363931 |
| 2024-09-12 | 30.22 | $103.00 | 220800 |
| 2024-09-11 | 30.86 | $103.28 | 192146 |
| 2024-09-10 | 31.54 | $104.12 | 176349 |
| 2024-09-09 | 31.60 | $103.63 | 196312 |
| 2024-09-06 | 31.82 | $103.30 | 241600 |
| 2024-09-05 | 31.90 | $104.48 | 198900 |
| 2024-09-04 | 31.34 | $104.62 | 297800 |
| 2024-09-03 | 30.87 | $102.82 | 238501 |
| 2024-08-30 | 30.74 | $101.91 | 277009 |
| 2024-08-29 | 31.04 | $101.61 | 257100 |
| 2024-08-28 | 31.36 | $101.73 | 296000 |
| 2024-08-27 | 31.68 | $100.37 | 341904 |
| 2024-08-26 | 32.20 | $101.64 | 402937 |
| 2024-08-23 | 32.17 | $102.00 | 344551 |
| 2024-08-22 | 31.76 | $102.22 | 147742 |
| 2024-08-21 | 31.37 | $102.93 | 178300 |
| 2024-08-20 | 30.66 | $102.58 | 171115 |
| 2024-08-19 | 29.99 | $102.86 | 137721 |
| 2024-08-16 | 29.29 | $102.03 | 245000 |
| 2024-08-15 | 28.66 | $102.12 | 320043 |
| 2024-08-14 | 28.08 | $102.31 | 224649 |
| 2024-08-13 | 27.36 | $101.95 | 396000 |
| 2024-08-12 | 26.76 | $101.13 | 177009 |
| 2024-08-09 | 26.20 | $101.65 | 341600 |
| 2024-08-08 | 25.62 | $101.39 | 515246 |
| 2024-08-07 | 24.87 | $100.89 | 341500 |
| 2024-08-06 | 24.07 | $101.22 | 386942 |
| 2024-08-05 | 23.06 | $100.69 | 439402 |
| 2024-08-02 | 22.00 | $104.13 | 614222 |
| 2024-08-01 | 20.17 | $102.31 | 584759 |
| 2024-07-31 | 18.46 | $97.75 | 356200 |
| 2024-07-30 | 17.33 | $98.58 | 261021 |
| 2024-07-29 | 16.27 | $97.63 | 218300 |
| 2024-07-26 | 15.42 | $97.50 | 251935 |
| 2024-07-25 | 14.53 | $97.25 | 631200 |
| 2024-07-24 | 13.57 | $96.44 | 292732 |
| 2024-07-23 | 12.88 | $94.86 | 398235 |
| 2024-07-22 | 12.69 | $95.40 | 437500 |
| 2024-07-19 | 12.50 | $94.34 | 404600 |
| 2024-07-18 | 12.48 | $94.70 | 199800 |
| 2024-07-17 | 12.00 | $95.27 | 407100 |
| 2024-07-16 | 11.36 | $94.76 | 421230 |
| 2024-07-15 | 11.29 | $93.47 | 239239 |
| 2024-07-12 | 11.51 | $94.83 | 282925 |
| 2024-07-11 | 10.91 | $94.95 | 147341 |
| 2024-07-10 | 10.35 | $93.15 | 139129 |
| 2024-07-09 | 10.78 | $92.32 | 136700 |
| 2024-07-08 | 11.31 | $92.02 | 204822 |
| 2024-07-05 | 11.75 | $92.23 | 393513 |
| 2024-07-03 | 12.22 | $92.31 | 104835 |
| 2024-07-02 | 12.83 | $92.25 | 156841 |
| 2024-07-01 | 13.36 | $92.22 | 174000 |
| 2024-06-28 | 14.06 | $93.15 | 410400 |
| 2024-06-27 | 14.58 | $92.68 | 228800 |
| 2024-06-26 | 14.86 | $92.08 | 272605 |
| 2024-06-25 | 14.84 | $91.41 | 305721 |
| 2024-06-24 | 15.03 | $92.45 | 298035 |
| 2024-06-21 | 15.64 | $92.44 | 717608 |
| 2024-06-20 | 16.00 | $91.42 | 182300 |
| 2024-06-18 | 16.00 | $91.08 | 231219 |
| 2024-06-17 | 15.98 | $91.16 | 233547 |
| 2024-06-14 | 15.94 | $91.35 | 392828 |
| 2024-06-13 | 15.83 | $91.70 | 237332 |
| 2024-06-12 | 15.78 | $92.02 | 442231 |
| 2024-06-11 | 16.02 | $92.73 | 1.4M |
| 2024-06-10 | 16.08 | $91.98 | 373044 |
| 2024-06-07 | 15.83 | $91.73 | 186045 |
| 2024-06-06 | 15.70 | $92.79 | 433839 |
| 2024-06-05 | 15.90 | $93.41 | 186404 |
| 2024-06-04 | 16.40 | $95.01 | 188500 |
| 2024-06-03 | 17.11 | $94.70 | 432800 |
| 2024-05-31 | 17.86 | $95.47 | 359119 |
| 2024-05-30 | 18.79 | $93.09 | 266800 |
| 2024-05-29 | 18.83 | $92.49 | 199900 |
| 2024-05-28 | 18.82 | $93.67 | 499308 |
| 2024-05-24 | 19.31 | $95.61 | 326800 |
| 2024-05-23 | 20.32 | $94.93 | 418942 |
| 2024-05-22 | 21.38 | $97.12 | 217600 |
| 2024-05-21 | 21.52 | $97.47 | 188500 |
| 2024-05-20 | 21.36 | $98.26 | 261100 |
| 2024-05-17 | 20.76 | $98.47 | 308800 |
| 2024-05-16 | 20.05 | $98.96 | 242828 |
| 2024-05-15 | 19.31 | $98.10 | 537927 |
| 2024-05-14 | 18.61 | $97.68 | 975613 |
| 2024-05-13 | 17.89 | $98.12 | 219328 |
| 2024-05-10 | 17.20 | $97.81 | 412700 |
| 2024-05-09 | 16.55 | $97.74 | 381828 |
| 2024-05-08 | 15.98 | $96.82 | 539000 |
| 2024-05-07 | 15.51 | $96.74 | 379412 |
| 2024-05-06 | 15.08 | $96.13 | 260100 |
| 2024-05-03 | 14.76 | $96.20 | 480824 |
| 2024-05-02 | 14.55 | $95.35 | 398900 |
| 2024-05-01 | 13.88 | $95.97 | 273100 |
| 2024-04-30 | 13.48 | $94.78 | 204900 |
| 2024-04-29 | 13.46 | $94.89 | 401327 |
| 2024-04-26 | 13.16 | $94.60 | 434500 |
| 2024-04-25 | 13.02 | $94.67 | 436100 |
| 2024-04-24 | 12.92 | $94.32 | 296100 |
| 2024-04-23 | 12.99 | $94.11 | 208100 |
| 2024-04-22 | 12.61 | $94.34 | 178900 |
| 2024-04-19 | 12.34 | $93.90 | 249400 |
| 2024-04-18 | 12.22 | $92.28 | 280437 |
| 2024-04-17 | 12.61 | $90.37 | 240600 |
| 2024-04-16 | 12.76 | $89.15 | 258400 |
| 2024-04-15 | 12.68 | $90.24 | 561433 |
| 2024-04-12 | 12.89 | $90.22 | 318900 |
| 2024-04-11 | 13.26 | $91.66 | 565138 |
| 2024-04-10 | 13.83 | $91.06 | 257344 |
| 2024-04-09 | 14.44 | $93.67 | 510744 |
| 2024-04-08 | 14.10 | $93.19 | 442833 |
| 2024-04-05 | 14.06 | $91.27 | 291700 |
| 2024-04-04 | 14.68 | $91.98 | 339000 |
| 2024-04-03 | 14.96 | $91.44 | 561622 |
| 2024-04-02 | 15.16 | $92.38 | 273000 |
| 2024-04-01 | 15.00 | $92.09 | 473125 |
| 2024-03-28 | 14.84 | $92.89 | 258400 |
| 2024-03-27 | 14.42 | $92.44 | 684138 |
| 2024-03-26 | 14.26 | $90.48 | 320813 |
| 2024-03-25 | 14.82 | $90.71 | 381234 |
| 2024-03-22 | 15.43 | $89.92 | 298018 |
| 2024-03-21 | 16.12 | $89.84 | 209700 |
| 2024-03-20 | 16.84 | $90.37 | 457423 |
| 2024-03-19 | 17.59 | $90.50 | 496632 |
| 2024-03-18 | 18.10 | $91.00 | 588300 |
| 2024-03-15 | 18.81 | $90.80 | 978100 |
| 2024-03-14 | 19.68 | $89.92 | 500033 |
| 2024-03-13 | 20.49 | $90.57 | 641900 |
| 2024-03-12 | 21.29 | $91.26 | 688535 |
| 2024-03-11 | 22.38 | $91.17 | 351200 |
| 2024-03-08 | 23.55 | $89.35 | 268623 |
| 2024-03-07 | 24.18 | $88.95 | 472000 |
| 2024-03-06 | 24.60 | $88.30 | 655020 |
| 2024-03-05 | 24.76 | $87.41 | 382100 |
| 2024-03-04 | 24.93 | $88.58 | 406431 |
| 2024-03-01 | 24.80 | $87.05 | 606400 |
| 2024-02-29 | 24.39 | $88.11 | 453411 |
| 2024-02-28 | 24.32 | $88.46 | 257500 |
| 2024-02-27 | 24.47 | $89.31 | 244629 |
| 2024-02-26 | 24.54 | $88.56 | 552900 |
| 2024-02-23 | 24.62 | $89.75 | 328700 |
| 2024-02-22 | 25.06 | $89.40 | 466829 |
| 2024-02-21 | 25.52 | $90.73 | 418700 |
| 2024-02-20 | 26.00 | $88.99 | 577402 |
| 2024-02-16 | 26.12 | $88.67 | 344529 |
| 2024-02-15 | 25.98 | $88.93 | 506500 |
| 2024-02-14 | 25.71 | $87.06 | 548800 |
| 2024-02-13 | 24.77 | $86.94 | 400344 |
| 2024-02-12 | 23.79 | $89.66 | 262800 |
| 2024-02-09 | 23.43 | $89.56 | 266641 |
| 2024-02-08 | 22.78 | $88.40 | 434631 |
| 2024-02-07 | 21.64 | $89.52 | 212827 |
| 2024-02-06 | 20.71 | $89.86 | 272700 |
| 2024-02-05 | 19.81 | $89.76 | 166453 |
| 2024-02-02 | 18.92 | $92.17 | 150400 |
| 2024-02-01 | 18.42 | $94.45 | 219500 |
| 2024-01-31 | 17.91 | $92.58 | 263135 |
| 2024-01-30 | 17.66 | $93.51 | 243500 |
| 2024-01-29 | 17.72 | $94.44 | 341445 |
| 2024-01-26 | 17.76 | $92.57 | 265402 |
| 2024-01-25 | 17.22 | $92.83 | 433827 |
| 2024-01-24 | 16.52 | $91.77 | 491207 |
| 2024-01-23 | 15.79 | $93.20 | 517600 |
| 2024-01-22 | 15.27 | $93.06 | 686500 |
| 2024-01-19 | 14.57 | $92.50 | 246325 |
| 2024-01-18 | 13.64 | $92.13 | 219600 |
| 2024-01-17 | 12.72 | $93.50 | 253500 |
| 2024-01-16 | 11.98 | $94.16 | 211502 |
| 2024-01-12 | 11.60 | $95.74 | 247600 |
| 2024-01-11 | 11.47 | $94.86 | 343200 |
| 2024-01-10 | 11.34 | $97.27 | 236837 |
| 2024-01-09 | 11.57 | $98.15 | 293900 |
| 2024-01-08 | 11.79 | $98.42 | 313721 |
| 2024-01-05 | 11.83 | $98.92 | 358246 |
| 2024-01-04 | 11.88 | $98.42 | 240000 |
| 2024-01-03 | 11.57 | $98.98 | 320744 |
| 2024-01-02 | 11.24 | $99.19 | 312900 |
| 2023-12-29 | 10.90 | $98.32 | 192500 |
| 2023-12-28 | 10.92 | $98.39 | 225133 |
| 2023-12-27 | 10.94 | $97.52 | 202242 |
| 2023-12-26 | 11.14 | $98.00 | 202034 |
| 2023-12-22 | 11.30 | $97.52 | 206200 |
| 2023-12-21 | 11.46 | $96.94 | 184700 |
| 2023-12-20 | 11.80 | $96.75 | 270600 |
| 2023-12-19 | 12.09 | $98.58 | 250648 |
| 2023-12-18 | 11.93 | $98.04 | 339200 |
| 2023-12-15 | 11.98 | $97.34 | 659620 |
| 2023-12-14 | 12.04 | $98.97 | 681526 |
| 2023-12-13 | 11.53 | $101.53 | 251302 |
| 2023-12-12 | 11.13 | $98.23 | 221000 |
| 2023-12-11 | 11.26 | $99.37 | 269200 |
| 2023-12-08 | 11.19 | $99.66 | 371300 |
| 2023-12-07 | 11.08 | $100.41 | 276404 |
| 2023-12-06 | 10.64 | $100.44 | 270436 |
| 2023-12-05 | 10.29 | $98.39 | 279500 |
| 2023-12-04 | 10.37 | $98.54 | 280600 |
| 2023-12-01 | 10.37 | $98.48 | 278048 |
| 2023-11-30 | 10.58 | $96.50 | 254500 |
| 2023-11-29 | 10.92 | $95.57 | 236338 |
| 2023-11-28 | 11.31 | $96.75 | 228934 |
| 2023-11-27 | 11.65 | $97.38 | 376600 |
| 2023-11-24 | 12.22 | $97.26 | 110100 |
| 2023-11-22 | 12.74 | $97.01 | 183437 |
| 2023-11-21 | 13.28 | $97.03 | 153241 |
| 2023-11-20 | 13.91 | $96.91 | 213411 |
| 2023-11-17 | 14.62 | $97.47 | 269300 |
| 2023-11-16 | 15.01 | $98.90 | 303200 |
| 2023-11-15 | 15.25 | $98.09 | 272531 |
| 2023-11-14 | 15.55 | $98.00 | 310700 |
| 2023-11-13 | 16.03 | $94.43 | 445608 |
| 2023-11-10 | 16.30 | $94.22 | 449500 |
| 2023-11-09 | 16.68 | $94.64 | 556100 |
| 2023-11-08 | 17.19 | $95.02 | 1.7M |
| 2023-11-07 | 17.56 | $96.68 | 168200 |
| 2023-11-06 | 18.21 | $98.21 | 220844 |
| 2023-11-03 | 18.44 | $100.74 | 273900 |
| 2023-11-02 | 18.55 | $99.40 | 359100 |
| 2023-11-01 | 18.94 | $96.54 | 241800 |
| 2023-10-31 | 19.58 | $94.71 | 362000 |
| 2023-10-30 | 19.54 | $94.30 | 297420 |
| 2023-10-27 | 19.60 | $93.99 | 505834 |
| 2023-10-26 | 19.67 | $96.16 | 282000 |
| 2023-10-25 | 20.38 | $95.54 | 209500 |
| 2023-10-24 | 20.52 | $95.05 | 247500 |
| 2023-10-23 | 20.44 | $93.48 | 262821 |
| 2023-10-20 | 20.21 | $94.99 | 239807 |
| 2023-10-19 | 20.40 | $95.36 | 242300 |
| 2023-10-18 | 20.71 | $96.20 | 256100 |
| 2023-10-17 | 21.11 | $96.49 | 568800 |
| 2023-10-16 | 21.52 | $96.45 | 355213 |
| 2023-10-13 | 22.23 | $96.85 | 214248 |
| 2023-10-12 | 23.08 | $96.72 | 204943 |
| 2023-10-11 | 23.93 | $98.14 | 281400 |
| 2023-10-10 | 25.04 | $96.86 | 281000 |
| 2023-10-09 | 25.80 | $96.28 | 344400 |
| 2023-10-06 | 26.43 | $95.42 | 356624 |
| 2023-10-05 | 26.79 | $94.40 | 374600 |
| 2023-10-04 | 26.81 | $93.37 | 483947 |
| 2023-10-03 | 26.31 | $91.58 | 644323 |
| 2023-10-02 | 25.01 | $89.52 | 572926 |
| 2023-09-29 | 23.80 | $93.65 | 392421 |
| 2023-09-28 | 23.43 | $94.06 | 489643 |
| 2023-09-27 | 23.11 | $94.44 | 377900 |
| 2023-09-26 | 22.94 | $95.53 | 398510 |
| 2023-09-25 | 23.16 | $97.59 | 325900 |
| 2023-09-22 | 23.69 | $96.91 | 492200 |
| 2023-09-21 | 23.98 | $96.39 | 247765 |
| 2023-09-20 | 24.66 | $97.62 | 261300 |
| 2023-09-19 | 25.73 | $97.67 | 327724 |
| 2023-09-18 | 27.00 | $98.48 | 314426 |
| 2023-09-15 | 28.41 | $98.56 | 887374 |
| 2023-09-14 | 29.75 | $98.62 | 254100 |
| 2023-09-13 | 31.18 | $96.80 | 225011 |
| 2023-09-12 | 32.08 | $95.84 | 202700 |
| 2023-09-11 | 32.30 | $95.67 | 222208 |
| 2023-09-08 | 32.65 | $95.28 | 209100 |
| 2023-09-07 | 32.51 | $94.87 | 294525 |
| 2023-09-06 | 32.37 | $95.00 | 384933 |
| 2023-09-05 | 31.94 | $94.34 | 406400 |
| 2023-09-01 | 31.48 | $96.22 | 326000 |
| 2023-08-31 | 31.49 | $95.84 | 302900 |
| 2023-08-30 | 31.64 | $96.47 | 244400 |
| 2023-08-29 | 31.79 | $96.36 | 236100 |
| 2023-08-28 | 31.82 | $95.97 | 235800 |
| 2023-08-25 | 31.98 | $95.76 | 278731 |
| 2023-08-24 | 31.80 | $94.96 | 380220 |
| 2023-08-23 | 31.17 | $94.25 | 361500 |
| 2023-08-22 | 30.10 | $93.99 | 155900 |
| 2023-08-21 | 28.61 | $93.17 | 165220 |
| 2023-08-18 | 27.04 | $94.43 | 318034 |
| 2023-08-17 | 25.68 | $94.25 | 184946 |
| 2023-08-16 | 24.27 | $95.12 | 118000 |
| 2023-08-15 | 22.86 | $94.72 | 182944 |
| 2023-08-14 | 21.38 | $96.43 | 210919 |
| 2023-08-11 | 20.05 | $97.79 | 153500 |
| 2023-08-10 | 18.92 | $97.22 | 137900 |
| 2023-08-09 | 17.74 | $97.75 | 383051 |
| 2023-08-08 | 16.53 | $98.75 | 177113 |
| 2023-08-07 | 15.43 | $98.97 | 165400 |
| 2023-08-04 | 14.39 | $98.61 | 201500 |
| 2023-08-03 | 13.31 | $100.53 | 239913 |
| 2023-08-02 | 12.46 | $101.88 | 159300 |
| 2023-08-01 | 11.98 | $101.47 | 157300 |
| 2023-07-31 | 11.60 | $102.82 | 345400 |
| 2023-07-28 | 11.39 | $102.46 | 489000 |
| 2023-07-27 | 10.87 | $101.49 | 360300 |
| 2023-07-26 | 10.41 | $104.86 | 177915 |
| 2023-07-25 | 10.85 | $105.06 | 169100 |
| 2023-07-24 | 11.07 | $105.82 | 155600 |
| 2023-07-21 | 11.29 | $106.01 | 182548 |
| 2023-07-20 | 11.63 | $104.89 | 156435 |
| 2023-07-19 | 12.07 | $102.62 | 302700 |
| 2023-07-18 | 11.86 | $101.79 | 207920 |
| 2023-07-17 | 11.65 | $103.02 | 204513 |
| 2023-07-14 | 11.73 | $103.55 | 276700 |
| 2023-07-13 | 12.17 | $104.04 | 261813 |
| 2023-07-12 | 12.79 | $104.20 | 279409 |
| 2023-07-11 | 13.45 | $102.79 | 276147 |
| 2023-07-10 | 13.51 | $102.78 | 190900 |
| 2023-07-07 | 13.85 | $103.51 | 323440 |
| 2023-07-06 | 14.27 | $103.75 | 191200 |
| 2023-07-05 | 14.59 | $104.09 | 256412 |
| 2023-07-03 | 15.00 | $103.06 | 138300 |
| 2023-06-30 | 14.80 | $102.60 | 237199 |
| 2023-06-29 | 14.30 | $102.44 | 190600 |
| 2023-06-28 | 13.61 | $102.19 | 160300 |
| 2023-06-27 | 12.97 | $103.84 | 190400 |
| 2023-06-26 | 12.91 | $103.98 | 173901 |
| 2023-06-23 | 12.56 | $102.32 | 393209 |
| 2023-06-22 | 12.08 | $102.92 | 166124 |
| 2023-06-21 | 11.78 | $104.47 | 157719 |
| 2023-06-20 | 11.46 | $104.02 | 225500 |
| 2023-06-16 | 11.60 | $105.76 | 460100 |
| 2023-06-15 | 12.03 | $105.43 | 252000 |
| 2023-06-14 | 12.31 | $104.21 | 154911 |
| 2023-06-13 | 12.47 | $104.50 | 157523 |
| 2023-06-12 | 12.67 | $105.01 | 128248 |
| 2023-06-09 | 13.10 | $105.67 | 169105 |
| 2023-06-08 | 13.72 | $105.72 | 129811 |
| 2023-06-07 | 14.38 | $106.08 | 254400 |
| 2023-06-06 | 15.01 | $103.74 | 369604 |
| 2023-06-05 | 15.10 | $104.24 | 285649 |
| 2023-06-02 | 15.20 | $105.15 | 239500 |
| 2023-06-01 | 15.31 | $103.63 | 232427 |
| 2023-05-31 | 14.92 | $104.07 | 190416 |
| 2023-05-30 | 14.52 | $102.60 | 149122 |
| 2023-05-26 | 13.77 | $103.36 | 117108 |
| 2023-05-25 | 12.82 | $103.58 | 101600 |
| 2023-05-24 | 11.95 | $104.92 | 165600 |
| 2023-05-23 | 11.47 | $106.08 | 143213 |
| 2023-05-22 | 11.40 | $106.35 | 121800 |
| 2023-05-19 | 11.04 | $106.16 | 191611 |
| 2023-05-18 | 10.86 | $105.99 | 283009 |
| 2023-05-17 | 10.33 | $107.32 | 170010 |
| 2023-05-16 | 10.16 | $107.74 | 215800 |
| 2023-05-15 | 10.09 | $108.01 | 125412 |
| 2023-05-12 | 10.11 | $109.19 | 112227 |
| 2023-05-11 | 10.64 | $109.07 | 98000 |
| 2023-05-10 | 11.12 | $110.35 | 143746 |
| 2023-05-09 | 11.67 | $109.14 | 205900 |
| 2023-05-08 | 12.05 | $109.75 | 124709 |
| 2023-05-05 | 12.54 | $110.97 | 256900 |
| 2023-05-04 | 12.93 | $111.53 | 268700 |
| 2023-05-03 | 13.33 | $110.82 | 219400 |
| 2023-05-02 | 13.45 | $110.24 | 167100 |
| 2023-05-01 | 13.97 | $111.67 | 160400 |
| 2023-04-28 | 13.70 | $111.12 | 144400 |
| 2023-04-27 | 13.51 | $111.72 | 124900 |
| 2023-04-26 | 13.56 | $110.95 | 161149 |
| 2023-04-25 | 13.62 | $112.88 | 125303 |
| 2023-04-24 | 13.22 | $112.38 | 112716 |
| 2023-04-21 | 12.90 | $111.32 | 156831 |
| 2023-04-20 | 12.57 | $111.39 | 93800 |
| 2023-04-19 | 12.52 | $111.16 | 228508 |
| 2023-04-18 | 12.47 | $111.26 | 245001 |
| 2023-04-17 | 12.44 | $111.14 | 110300 |
| 2023-04-14 | 12.42 | $110.34 | 165000 |
| 2023-04-13 | 12.44 | $111.59 | 159300 |
| 2023-04-12 | 12.46 | $111.70 | 144820 |
| 2023-04-11 | 11.91 | $111.39 | 154700 |
| 2023-04-10 | 11.47 | $111.42 | 139031 |
| 2023-04-06 | 11.09 | $110.96 | 132026 |
| 2023-04-05 | 10.63 | $110.19 | 210120 |
| 2023-04-04 | 10.37 | $106.89 | 264405 |
| 2023-04-03 | 10.74 | $108.03 | 167145 |
| 2023-03-31 | 10.82 | $108.33 | 146200 |
| 2023-03-30 | 10.79 | $107.68 | 109800 |
| 2023-03-29 | 10.84 | $107.42 | 168843 |
| 2023-03-28 | 10.97 | $106.16 | 112549 |
| 2023-03-27 | 11.25 | $105.59 | 172300 |
| 2023-03-24 | 11.66 | $105.66 | 149714 |
| 2023-03-23 | 12.24 | $101.81 | 234700 |
| 2023-03-22 | 12.36 | $102.61 | 325500 |
| 2023-03-21 | 12.73 | $105.01 | 248200 |
| 2023-03-20 | 13.38 | $108.19 | 227300 |
| 2023-03-17 | 13.10 | $106.82 | 549900 |
| 2023-03-16 | 13.15 | $107.55 | 202940 |
| 2023-03-15 | 13.20 | $106.24 | 224309 |
| 2023-03-14 | 13.49 | $105.34 | 238002 |
| 2023-03-13 | 13.91 | $103.39 | 274800 |
| 2023-03-10 | 14.48 | $101.68 | 317400 |
| 2023-03-09 | 14.41 | $101.88 | 151510 |
| 2023-03-08 | 14.55 | $102.21 | 113420 |
| 2023-03-07 | 14.28 | $101.41 | 150200 |
| 2023-03-06 | 14.05 | $103.10 | 228500 |
| 2023-03-03 | 14.06 | $103.18 | 151200 |
| 2023-03-02 | 14.07 | $102.57 | 163907 |
| 2023-03-01 | 13.78 | $101.36 | 191800 |
| 2023-02-28 | 13.50 | $103.40 | 452800 |
| 2023-02-27 | 13.69 | $103.62 | 175217 |
| 2023-02-24 | 14.03 | $104.27 | 188600 |
| 2023-02-23 | 14.10 | $104.04 | 310100 |
| 2023-02-22 | 14.46 | $104.75 | 252702 |
| 2023-02-21 | 14.88 | $104.55 | 211137 |
| 2023-02-17 | 15.27 | $105.65 | 411200 |
| 2023-02-16 | 15.68 | $103.62 | 349222 |
| 2023-02-15 | 15.49 | $101.77 | 406500 |
| 2023-02-14 | 14.61 | $100.99 | 333700 |
| 2023-02-13 | 13.83 | $103.96 | 142916 |
| 2023-02-10 | 13.46 | $103.22 | 229339 |
| 2023-02-09 | 12.71 | $101.16 | 275133 |
| 2023-02-08 | 11.91 | $103.47 | 188118 |
| 2023-02-07 | 11.58 | $106.10 | 202600 |
| 2023-02-06 | 11.40 | $106.17 | 141900 |
| 2023-02-03 | 11.49 | $106.07 | 274144 |
| 2023-02-02 | 11.58 | $109.31 | 225335 |
| 2023-02-01 | 11.81 | $107.59 | 261500 |
| 2023-01-31 | 12.30 | $105.81 | 210000 |
| 2023-01-30 | 12.19 | $104.55 | 169800 |
| 2023-01-27 | 12.20 | $105.20 | 233743 |
| 2023-01-26 | 12.21 | $104.96 | 96300 |
| 2023-01-25 | 11.92 | $104.33 | 176100 |
| 2023-01-24 | 11.43 | $103.68 | 156245 |
| 2023-01-23 | 10.86 | $103.44 | 150200 |
| 2023-01-20 | 10.37 | $103.50 | 241200 |
| 2023-01-19 | 9.62 | $103.14 | 119330 |
| 2023-01-18 | 9.16 | $104.15 | 161223 |
| 2023-01-17 | 8.92 | $107.18 | 151235 |
| 2023-01-13 | 9.33 | $107.45 | 148848 |
| 2023-01-12 | 9.67 | $108.62 | 121600 |
| 2023-01-11 | 9.85 | $108.41 | 145100 |
| 2023-01-10 | 10.16 | $106.98 | 229619 |
| 2023-01-09 | 10.50 | $107.84 | 234545 |
| 2023-01-06 | 10.85 | $109.02 | 199817 |
| 2023-01-05 | 11.22 | $106.15 | 205800 |
| 2023-01-04 | 11.58 | $108.71 | 281600 |
| 2023-01-03 | 11.77 | $108.23 | 184510 |
| 2022-12-30 | 12.11 | $107.85 | 199026 |
| 2022-12-29 | 12.43 | $108.98 | 119926 |
| 2022-12-28 | 12.47 | $107.63 | 126600 |
| 2022-12-27 | 12.52 | $109.12 | 150900 |
| 2022-12-23 | 12.74 | $107.88 | 115746 |
| 2022-12-22 | 13.30 | $106.41 | 257824 |
| 2022-12-21 | 13.89 | $108.53 | 222900 |
| 2022-12-20 | 13.97 | $106.61 | 180500 |
| 2022-12-19 | 14.36 | $106.34 | 313015 |
| 2022-12-16 | 15.03 | $105.71 | 747400 |
| 2022-12-15 | 15.77 | $106.39 | 154305 |
| 2022-12-14 | 16.01 | $107.94 | 264700 |
| 2022-12-13 | 15.80 | $108.31 | 321549 |
| 2022-12-12 | 15.55 | $108.70 | 218734 |
| 2022-12-09 | 15.66 | $107.87 | 195203 |
| 2022-12-08 | 15.86 | $107.52 | 204546 |
| 2022-12-07 | 16.11 | $107.24 | 345549 |
| 2022-12-06 | 16.37 | $107.84 | 206408 |
| 2022-12-05 | 16.69 | $107.96 | 200139 |
| 2022-12-02 | 17.10 | $108.62 | 266700 |
| 2022-12-01 | 17.21 | $109.29 | 201007 |
| 2022-11-30 | 16.91 | $110.53 | 315300 |
| 2022-11-29 | 16.83 | $107.23 | 144928 |
| 2022-11-28 | 17.41 | $107.92 | 257500 |
| 2022-11-25 | 17.78 | $108.93 | 98000 |
| 2022-11-23 | 18.17 | $107.79 | 163700 |
| 2022-11-22 | 18.80 | $106.88 | 182200 |
| 2022-11-21 | 19.50 | $106.10 | 196600 |
| 2022-11-18 | 20.49 | $105.53 | 289536 |
| 2022-11-17 | 21.34 | $102.10 | 336609 |
| 2022-11-16 | 21.27 | $103.33 | 130600 |
| 2022-11-15 | 21.51 | $102.71 | 138200 |
| 2022-11-14 | 21.56 | $101.83 | 196400 |
| 2022-11-11 | 21.66 | $102.08 | 170600 |
| 2022-11-10 | 21.78 | $103.96 | 138913 |
| 2022-11-09 | 21.91 | $99.54 | 289428 |
| 2022-11-08 | 21.47 | $101.70 | 297721 |
| 2022-11-07 | 21.11 | $99.61 | 377720 |
| 2022-11-04 | 20.73 | $103.80 | 346400 |
| 2022-11-03 | 21.11 | $101.88 | 246400 |
| 2022-11-02 | 21.50 | $102.06 | 193400 |
| 2022-11-01 | 22.18 | $102.93 | 171600 |
| 2022-10-31 | 23.18 | $104.70 | 227542 |
| 2022-10-28 | 24.38 | $104.24 | 142400 |
| 2022-10-27 | 25.58 | $101.77 | 220814 |
| 2022-10-26 | 26.43 | $100.80 | 275400 |
| 2022-10-25 | 27.08 | $100.00 | 169407 |
| 2022-10-24 | 27.28 | $97.90 | 129102 |
| 2022-10-21 | 27.14 | $97.32 | 107700 |
| 2022-10-20 | 26.60 | $95.46 | 145419 |
| 2022-10-19 | 25.87 | $97.46 | 131200 |
| 2022-10-18 | 25.32 | $98.62 | 139500 |
| 2022-10-17 | 24.99 | $97.08 | 188400 |
| 2022-10-14 | 24.25 | $94.78 | 175500 |
| 2022-10-13 | 23.41 | $96.35 | 222900 |
| 2022-10-12 | 22.24 | $94.70 | 211125 |
| 2022-10-11 | 21.14 | $97.18 | 264705 |
| 2022-10-10 | 20.18 | $96.53 | 156000 |
| 2022-10-07 | 18.93 | $96.33 | 131007 |
| 2022-10-06 | 17.62 | $97.92 | 264734 |
| 2022-10-05 | 16.47 | $101.47 | 125100 |
| 2022-10-04 | 15.73 | $103.62 | 136000 |
| 2022-10-03 | 15.28 | $102.24 | 200400 |
| 2022-09-30 | 14.38 | $99.01 | 374532 |
| 2022-09-29 | 12.82 | $100.68 | 196700 |
| 2022-09-28 | 11.42 | $104.74 | 254900 |
| 2022-09-27 | 10.51 | $103.24 | 273633 |
| 2022-09-26 | 9.54 | $105.83 | 213400 |
| 2022-09-23 | 8.91 | $108.41 | 195800 |
| 2022-09-22 | 8.82 | $109.34 | 221300 |
| 2022-09-21 | 8.82 | $108.26 | 133732 |
| 2022-09-20 | 9.04 | $109.59 | 114925 |
| 2022-09-19 | 9.43 | $110.82 | 143000 |
| 2022-09-16 | 9.84 | $108.76 | 432700 |
| 2022-09-15 | 9.66 | $107.23 | 138500 |
| 2022-09-14 | 9.21 | $109.21 | 140412 |
| 2022-09-13 | 9.24 | $108.60 | 166200 |
| 2022-09-12 | 9.27 | $111.96 | 128000 |
| 2022-09-09 | 9.32 | $111.06 | 140806 |
| 2022-09-08 | 9.55 | $110.34 | 111116 |
| 2022-09-07 | 9.89 | $110.68 | 136900 |
| 2022-09-06 | 10.36 | $108.26 | 133400 |
| 2022-09-02 | 10.70 | $109.14 | 130700 |
| 2022-09-01 | 11.20 | $110.65 | 95136 |
| 2022-08-31 | 11.56 | $109.24 | 172000 |
| 2022-08-30 | 11.83 | $110.00 | 149600 |
| 2022-08-29 | 12.22 | $111.87 | 143124 |
| 2022-08-26 | 12.82 | $111.45 | 88018 |
| 2022-08-25 | 13.12 | $112.74 | 89126 |
| 2022-08-24 | 13.56 | $111.79 | 92336 |
| 2022-08-23 | 14.27 | $112.05 | 128900 |
| 2022-08-22 | 14.72 | $113.39 | 117400 |
| 2022-08-19 | 14.94 | $115.32 | 135800 |
| 2022-08-18 | 14.54 | $114.96 | 98700 |
| 2022-08-17 | 14.06 | $115.06 | 85500 |
| 2022-08-16 | 13.69 | $115.16 | 124922 |
| 2022-08-15 | 13.31 | $114.80 | 107132 |
| 2022-08-12 | 13.02 | $113.78 | 161800 |
| 2022-08-11 | 12.97 | $111.35 | 237743 |
| 2022-08-10 | 12.92 | $112.46 | 220137 |
| 2022-08-09 | 13.07 | $112.18 | 167700 |
| 2022-08-08 | 13.39 | $110.51 | 105223 |
| 2022-08-05 | 14.09 | $109.49 | 191700 |
| 2022-08-04 | 14.65 | $110.59 | 155832 |
| 2022-08-03 | 14.95 | $110.60 | 246505 |
| 2022-08-02 | 15.52 | $110.14 | 147400 |
| 2022-08-01 | 15.46 | $111.44 | 134800 |
| 2022-07-29 | 15.38 | $111.72 | 151100 |
| 2022-07-28 | 15.05 | $110.69 | 115900 |
| 2022-07-27 | 14.94 | $107.93 | 222303 |
| 2022-07-26 | 15.49 | $108.47 | 153200 |
| 2022-07-25 | 16.06 | $107.44 | 131103 |
| 2022-07-22 | 16.87 | $105.99 | 148810 |
| 2022-07-21 | 17.23 | $104.66 | 178447 |
| 2022-07-20 | 17.43 | $105.22 | 241400 |
| 2022-07-19 | 17.71 | $105.94 | 135246 |
| 2022-07-18 | 18.18 | $104.62 | 164700 |
| 2022-07-15 | 18.47 | $105.34 | 176000 |
| 2022-07-14 | 18.77 | $105.38 | 124000 |
| 2022-07-13 | 18.94 | $104.58 | 97414 |
| 2022-07-12 | 19.28 | $105.30 | 143800 |
| 2022-07-11 | 19.81 | $105.60 | 154300 |
| 2022-07-08 | 20.30 | $104.98 | 162000 |
| 2022-07-07 | 20.87 | $105.73 | 232000 |
| 2022-07-06 | 21.64 | $106.50 | 214222 |
| 2022-07-05 | 22.45 | $104.85 | 197839 |
| 2022-07-01 | 23.30 | $108.94 | 153300 |
| 2022-06-30 | 24.10 | $105.92 | 206100 |
| 2022-06-29 | 25.25 | $105.55 | 168631 |
| 2022-06-28 | 26.54 | $106.00 | 170100 |
| 2022-06-27 | 27.78 | $105.61 | 175100 |
| 2022-06-24 | 29.19 | $104.17 | 498200 |
| 2022-06-23 | 30.49 | $100.92 | 303302 |
| 2022-06-22 | 30.94 | $99.28 | 268225 |
| 2022-06-21 | 30.78 | $98.26 | 201900 |
| 2022-06-17 | 30.19 | $98.14 | 549442 |
| 2022-06-16 | 29.65 | $97.91 | 271600 |
| 2022-06-15 | 28.43 | $99.36 | 215420 |
| 2022-06-14 | 27.15 | $98.45 | 233930 |
| 2022-06-13 | 25.81 | $100.54 | 230100 |
| 2022-06-10 | 24.81 | $106.09 | 168800 |
| 2022-06-09 | 24.49 | $106.01 | 240501 |
| 2022-06-08 | 24.54 | $107.44 | 186800 |
| 2022-06-07 | 24.94 | $109.39 | 175400 |
| 2022-06-06 | 25.38 | $107.93 | 176500 |
| 2022-06-03 | 25.41 | $107.43 | 155900 |
| 2022-06-02 | 25.26 | $107.58 | 183000 |
| 2022-06-01 | 25.11 | $108.59 | 241306 |
| 2022-05-31 | 25.58 | $109.02 | 248445 |
| 2022-05-27 | 26.07 | $109.99 | 299946 |
| 2022-05-26 | 26.58 | $107.99 | 219812 |
| 2022-05-25 | 26.62 | $107.34 | 245708 |
| 2022-05-24 | 26.62 | $107.74 | 208700 |
| 2022-05-23 | 26.50 | $106.17 | 217600 |
| 2022-05-20 | 26.58 | $106.49 | 195500 |
| 2022-05-19 | 26.28 | $106.61 | 207300 |
| 2022-05-18 | 26.02 | $107.00 | 316945 |
| 2022-05-17 | 26.07 | $107.98 | 281300 |
| 2022-05-16 | 25.65 | $107.39 | 226000 |
| 2022-05-13 | 25.41 | $107.50 | 183405 |
| 2022-05-12 | 25.02 | $106.81 | 243503 |
| 2022-05-11 | 24.62 | $107.37 | 203921 |
| 2022-05-10 | 24.40 | $106.95 | 272300 |
| 2022-05-09 | 23.94 | $107.35 | 209308 |
| 2022-05-06 | 23.61 | $107.34 | 280500 |
| 2022-05-05 | 23.08 | $106.22 | 276600 |
| 2022-05-04 | 22.52 | $106.53 | 237819 |
| 2022-05-03 | 21.53 | $104.61 | 330937 |
| 2022-05-02 | 20.00 | $102.39 | 322800 |
| 2022-04-29 | 18.39 | $105.18 | 290800 |
| 2022-04-28 | 17.17 | $108.89 | 276527 |
| 2022-04-27 | 16.43 | $108.67 | 252900 |
| 2022-04-26 | 15.77 | $110.73 | 252200 |
| 2022-04-25 | 15.48 | $111.15 | 271845 |
| 2022-04-22 | 15.17 | $111.63 | 285210 |
| 2022-04-21 | 15.16 | $113.07 | 225500 |
| 2022-04-20 | 15.65 | $114.39 | 188100 |
| 2022-04-19 | 16.44 | $113.60 | 240400 |
| 2022-04-18 | 17.08 | $112.94 | 175122 |
| 2022-04-14 | 17.75 | $114.07 | 173000 |
| 2022-04-13 | 18.40 | $113.81 | 172003 |
| 2022-04-12 | 19.08 | $116.39 | 177503 |
| 2022-04-11 | 19.15 | $116.19 | 189800 |
| 2022-04-08 | 19.05 | $117.43 | 140212 |
| 2022-04-07 | 18.38 | $117.64 | 290000 |
| 2022-04-06 | 17.70 | $118.47 | 135705 |
| 2022-04-05 | 17.04 | $115.74 | 189100 |
| 2022-04-04 | 16.78 | $114.71 | 256538 |
| 2022-04-01 | 16.51 | $117.55 | 254200 |
| 2022-03-31 | 15.73 | $115.36 | 198000 |
| 2022-03-30 | 14.95 | $116.31 | 255105 |
| 2022-03-29 | 14.34 | $114.86 | 228223 |
| 2022-03-28 | 14.05 | $113.75 | 177800 |
| 2022-03-25 | 13.87 | $113.88 | 298900 |
| 2022-03-24 | 13.80 | $110.87 | 283701 |
| 2022-03-23 | 14.33 | $111.21 | 400300 |
| 2022-03-22 | 14.89 | $110.90 | 472230 |
| 2022-03-21 | 15.63 | $110.99 | 290721 |
| 2022-03-18 | 16.08 | $110.25 | 916413 |
| 2022-03-17 | 16.91 | $110.27 | 184818 |
| 2022-03-16 | 17.43 | $110.93 | 206300 |
| 2022-03-15 | 17.98 | $111.38 | 257900 |
| 2022-03-14 | 18.74 | $109.59 | 240600 |
| 2022-03-11 | 19.55 | $110.03 | 245701 |
| 2022-03-10 | 20.05 | $110.26 | 219000 |
| 2022-03-09 | 21.00 | $108.95 | 298325 |
| 2022-03-08 | 21.92 | $110.58 | 285900 |
| 2022-03-07 | 22.61 | $111.05 | 252400 |
| 2022-03-04 | 23.24 | $110.75 | 334052 |
| 2022-03-03 | 24.05 | $107.72 | 273848 |
| 2022-03-02 | 24.90 | $104.65 | 316000 |
| 2022-03-01 | 24.97 | $102.40 | 298447 |
| 2022-02-28 | 24.75 | $103.95 | 421300 |
| 2022-02-25 | 24.75 | $104.47 | 340200 |
| 2022-02-24 | 24.73 | $100.97 | 356500 |
| 2022-02-23 | 23.17 | $100.76 | 257700 |
| 2022-02-22 | 21.82 | $101.46 | 313800 |
| 2022-02-18 | 20.51 | $102.81 | 288100 |
| 2022-02-17 | 19.26 | $104.17 | 258100 |
| 2022-02-16 | 17.94 | $103.43 | 132841 |
| 2022-02-15 | 16.86 | $103.65 | 145504 |
| 2022-02-14 | 15.84 | $104.74 | 170500 |
| 2022-02-11 | 14.89 | $105.69 | 190200 |
| 2022-02-10 | 14.15 | $104.94 | 176040 |
| 2022-02-09 | 13.37 | $107.97 | 160300 |
| 2022-02-08 | 13.36 | $107.90 | 142443 |
| 2022-02-07 | 13.25 | $107.82 | 124600 |
| 2022-02-04 | 13.00 | $107.40 | 116200 |
| 2022-02-03 | 12.73 | $108.72 | 122600 |
| 2022-02-02 | 13.01 | $109.57 | 223303 |
| 2022-02-01 | 13.31 | $108.21 | 159309 |
| 2022-01-31 | 13.67 | $110.22 | 383300 |
| 2022-01-28 | 13.95 | $108.40 | 270734 |
| 2022-01-27 | 13.50 | $106.60 | 235200 |
| 2022-01-26 | 13.16 | $107.04 | 276402 |
| 2022-01-25 | 12.81 | $107.52 | 334000 |
| 2022-01-24 | 12.12 | $108.34 | 278600 |
| 2022-01-21 | 11.41 | $109.37 | 204605 |
| 2022-01-20 | 11.50 | $109.88 | 186406 |
| 2022-01-19 | 11.93 | $109.64 | 292500 |
| 2022-01-18 | 12.30 | $108.92 | 177000 |
| 2022-01-14 | 12.44 | $110.38 | 105104 |
| 2022-01-13 | 12.94 | $110.81 | 130332 |
| 2022-01-12 | 13.40 | $110.32 | 122700 |
| 2022-01-11 | 14.03 | $110.52 | 202701 |
| 2022-01-10 | 14.56 | $112.66 | 207707 |
| 2022-01-07 | 14.48 | $113.63 | 161600 |
| 2022-01-06 | 14.41 | $113.02 | 229941 |
| 2022-01-05 | 14.40 | $112.38 | 147500 |
| 2022-01-04 | 14.49 | $112.33 | 184622 |
| 2022-01-03 | 14.65 | $111.87 | 182414 |
| 2021-12-31 | 14.82 | $113.31 | 102423 |
| 2021-12-30 | 14.22 | $112.99 | 124345 |
| 2021-12-29 | 13.73 | $112.40 | 87310 |
| 2021-12-28 | 13.41 | $111.45 | 174800 |
| 2021-12-27 | 13.22 | $110.24 | 122626 |
| 2021-12-23 | 13.50 | $109.15 | 128714 |
| 2021-12-22 | 13.79 | $109.78 | 177500 |
| 2021-12-21 | 13.92 | $109.43 | 163900 |
| 2021-12-20 | 14.05 | $110.12 | 164700 |
| 2021-12-17 | 14.40 | $109.78 | 465035 |
| 2021-12-16 | 14.36 | $111.45 | 273838 |
| 2021-12-15 | 13.76 | $112.33 | 200600 |
| 2021-12-14 | 13.21 | $110.08 | 219800 |
| 2021-12-13 | 12.94 | $110.98 | 250938 |
| 2021-12-10 | 12.65 | $109.19 | 139845 |
| 2021-12-09 | 12.84 | $108.75 | 313200 |
| 2021-12-08 | 13.08 | $109.01 | 111600 |
| 2021-12-07 | 13.03 | $108.27 | 253400 |
| 2021-12-06 | 12.96 | $108.64 | 182418 |
| 2021-12-03 | 12.94 | $106.89 | 166400 |
| 2021-12-02 | 13.33 | $106.57 | 209800 |
| 2021-12-01 | 13.75 | $105.30 | 182600 |
| 2021-11-30 | 14.20 | $104.62 | 265509 |
| 2021-11-29 | 14.78 | $107.69 | 138818 |
| 2021-11-26 | 14.91 | $106.95 | 118100 |
| 2021-11-24 | 15.05 | $108.24 | 185800 |
| 2021-11-23 | 14.66 | $108.88 | 175500 |
| 2021-11-22 | 14.10 | $109.25 | 169500 |
| 2021-11-19 | 13.51 | $108.60 | 215400 |
| 2021-11-18 | 13.13 | $106.38 | 187137 |
| 2021-11-17 | 13.18 | $106.26 | 196456 |
| 2021-11-16 | 13.24 | $106.94 | 353100 |
| 2021-11-15 | 13.12 | $104.60 | 144209 |
| 2021-11-12 | 13.75 | $102.32 | 207000 |
| 2021-11-11 | 14.05 | $102.30 | 181800 |
| 2021-11-10 | 14.37 | $104.07 | 143042 |
| 2021-11-09 | 14.90 | $102.41 | 197100 |
| 2021-11-08 | 15.23 | $102.61 | 397217 |
| 2021-11-05 | 15.58 | $105.10 | 147000 |
| 2021-11-04 | 16.33 | $103.84 | 207905 |
| 2021-11-03 | 16.98 | $105.47 | 168008 |
| 2021-11-02 | 17.82 | $105.86 | 200404 |
| 2021-11-01 | 18.30 | $106.99 | 295000 |
| 2021-10-29 | 19.03 | $104.32 | 371609 |
| 2021-10-28 | 19.92 | $104.22 | 221700 |
| 2021-10-27 | 20.56 | $104.02 | 210700 |
| 2021-10-26 | 21.57 | $103.85 | 161300 |
| 2021-10-25 | 22.67 | $104.43 | 148141 |
| 2021-10-22 | 23.79 | $104.95 | 160700 |
| 2021-10-21 | 24.98 | $103.48 | 169500 |
| 2021-10-20 | 26.21 | $104.72 | 116523 |
| 2021-10-19 | 27.57 | $103.54 | 172000 |
| 2021-10-18 | 28.80 | $103.00 | 290300 |
| 2021-10-15 | 30.09 | $105.24 | 2.3M |
| 2021-10-14 | 31.52 | $103.96 | 436105 |
| 2021-10-13 | 32.91 | $102.43 | 364312 |
| 2021-10-12 | 33.98 | $101.11 | 552700 |
| 2021-10-11 | 34.80 | $98.96 | 1.1M |
| 2021-10-08 | 35.30 | $101.72 | 280000 |
| 2021-10-07 | 37.11 | $103.38 | 306800 |
| 2021-10-06 | 38.52 | $105.71 | 220051 |
| 2021-10-05 | 40.21 | $105.14 | 279400 |
| 2021-10-04 | 41.56 | $105.00 | 380000 |
| 2021-10-01 | 43.07 | $104.27 | 212400 |
| 2021-09-30 | 44.14 | $103.38 | 177928 |
| 2021-09-29 | 45.10 | $105.34 | 208732 |
| 2021-09-28 | 45.78 | $104.39 | 392943 |
| 2021-09-27 | 46.55 | $103.86 | 220614 |
| 2021-09-24 | 47.52 | $103.59 | 178532 |
| 2021-09-23 | 48.69 | $103.69 | 207300 |
| 2021-09-22 | 49.67 | $104.12 | 213200 |
| 2021-09-21 | 50.71 | $102.98 | 197347 |
| 2021-09-20 | 51.94 | $103.60 | 261003 |
| 2021-09-17 | 53.21 | $103.42 | 798870 |
| 2021-09-16 | 54.64 | $102.51 | 205414 |
| 2021-09-15 | 56.21 | $103.60 | 168147 |
| 2021-09-14 | 57.48 | $104.34 | 179331 |
| 2021-09-13 | 58.61 | $104.62 | 178300 |
| 2021-09-10 | 59.79 | $105.17 | 125300 |
| 2021-09-09 | 60.68 | $107.34 | 139700 |
| 2021-09-08 | 60.92 | $108.36 | 204800 |
| 2021-09-07 | 61.17 | $105.92 | 187900 |
| 2021-09-03 | 61.58 | $107.09 | 133048 |
| 2021-09-02 | 61.71 | $107.45 | 122400 |
| 2021-09-01 | 61.86 | $106.58 | 132600 |
| 2021-08-31 | 62.06 | $105.35 | 285700 |
| 2021-08-30 | 62.35 | $105.22 | 145300 |
| 2021-08-27 | 62.67 | $105.63 | 202000 |
| 2021-08-26 | 62.92 | $104.65 | 150448 |
| 2021-08-25 | 63.20 | $105.66 | 252300 |
| 2021-08-24 | 63.25 | $106.23 | 188835 |
| 2021-08-23 | 63.06 | $107.40 | 205600 |
| 2021-08-20 | 62.66 | $109.32 | 141200 |
| 2021-08-19 | 61.89 | $108.65 | 163146 |
| 2021-08-18 | 61.00 | $109.24 | 190200 |
| 2021-08-17 | 60.09 | $108.90 | 153900 |
| 2021-08-16 | 59.15 | $107.91 | 97600 |
| 2021-08-13 | 58.17 | $107.41 | 112400 |
| 2021-08-12 | 57.17 | $106.33 | 205100 |
| 2021-08-11 | 56.14 | $106.34 | 197823 |
| 2021-08-10 | 55.04 | $106.08 | 171200 |
| 2021-08-09 | 53.90 | $106.17 | 202700 |
| 2021-08-06 | 52.70 | $106.67 | 168300 |
| 2021-08-05 | 51.25 | $106.90 | 125000 |
| 2021-08-04 | 49.75 | $106.13 | 173800 |
| 2021-08-03 | 48.18 | $106.90 | 178550 |
| 2021-08-02 | 46.39 | $106.60 | 177000 |
| 2021-07-30 | 44.50 | $105.45 | 195809 |
| 2021-07-29 | 42.53 | $105.50 | 182616 |
| 2021-07-28 | 40.45 | $105.52 | 277015 |
| 2021-07-27 | 38.27 | $105.37 | 132301 |
| 2021-07-26 | 35.98 | $104.41 | 122000 |
| 2021-07-23 | 33.58 | $104.75 | 131000 |
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