Is InterDigital, Inc. (IDCC) a Buy, Sell, or Hold?
Enter your email address below for free access to our InterDigital, Inc. (IDCC) research center and poll results.
NASDAQ : IDCC
InterDigital, Inc.
$270.21 USD
$4.72 (1.78%)
- Volume
- 180.58K
- Average Volume
- 375.55K
- Market Capitalization
- $6.98B
- P/E Ratio
- 19.04
- Dividend Yield
- 1.04%
- Price Target
- $450.00
- Year High
- $412.60
- Year Low
- $213.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $1.88
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
276.34
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
44.77
Average
144.69
Maximum
375.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 276.34 | $265.59 | 293022 |
| 2026-07-15 | 277.42 | $270.21 | 183320 |
| 2026-07-14 | 278.35 | $265.49 | 222000 |
| 2026-07-13 | 279.26 | $261.52 | 360300 |
| 2026-07-10 | 280.02 | $264.88 | 214728 |
| 2026-07-09 | 279.47 | $266.28 | 252535 |
| 2026-07-08 | 279.01 | $267.76 | 372506 |
| 2026-07-07 | 278.40 | $276.02 | 222229 |
| 2026-07-06 | 277.63 | $282.89 | 289900 |
| 2026-07-02 | 276.54 | $281.40 | 190600 |
| 2026-07-01 | 275.31 | $282.26 | 241900 |
| 2026-06-30 | 274.14 | $283.13 | 298600 |
| 2026-06-29 | 272.90 | $277.07 | 288027 |
| 2026-06-26 | 271.65 | $275.86 | 788710 |
| 2026-06-25 | 270.40 | $273.20 | 466964 |
| 2026-06-24 | 269.36 | $274.05 | 436708 |
| 2026-06-23 | 268.83 | $279.17 | 406300 |
| 2026-06-22 | 267.92 | $297.84 | 499943 |
| 2026-06-18 | 266.38 | $296.04 | 896739 |
| 2026-06-17 | 264.88 | $286.10 | 458730 |
| 2026-06-16 | 263.82 | $287.15 | 556700 |
| 2026-06-15 | 262.65 | $288.87 | 305600 |
| 2026-06-12 | 261.23 | $283.73 | 611111 |
| 2026-06-11 | 260.51 | $276.66 | 1.1M |
| 2026-06-10 | 260.18 | $253.91 | 324400 |
| 2026-06-09 | 260.98 | $257.11 | 292500 |
| 2026-06-08 | 261.60 | $255.60 | 351200 |
| 2026-06-05 | 262.80 | $260.64 | 386502 |
| 2026-06-04 | 263.71 | $261.07 | 285778 |
| 2026-06-03 | 264.56 | $256.64 | 338123 |
| 2026-06-02 | 266.08 | $259.00 | 288902 |
| 2026-06-01 | 266.78 | $258.34 | 370002 |
| 2026-05-29 | 268.39 | $252.09 | 276235 |
| 2026-05-28 | 270.61 | $250.75 | 324886 |
| 2026-05-27 | 275.71 | $252.45 | 439500 |
| 2026-05-26 | 280.74 | $263.36 | 262300 |
| 2026-05-22 | 285.68 | $260.98 | 213733 |
| 2026-05-21 | 291.06 | $267.10 | 227500 |
| 2026-05-20 | 295.68 | $266.12 | 260500 |
| 2026-05-19 | 301.19 | $264.79 | 342529 |
| 2026-05-18 | 306.71 | $263.85 | 357100 |
| 2026-05-15 | 311.96 | $260.37 | 342646 |
| 2026-05-14 | 317.60 | $269.31 | 252800 |
| 2026-05-13 | 322.89 | $270.21 | 303657 |
| 2026-05-12 | 327.65 | $269.82 | 547677 |
| 2026-05-11 | 331.78 | $269.58 | 404900 |
| 2026-05-08 | 335.90 | $279.61 | 277039 |
| 2026-05-07 | 339.53 | $278.77 | 464500 |
| 2026-05-06 | 343.07 | $278.00 | 453229 |
| 2026-05-05 | 346.42 | $287.13 | 506763 |
| 2026-05-04 | 347.83 | $272.96 | 686075 |
| 2026-05-01 | 349.90 | $290.50 | 665613 |
| 2026-04-30 | 351.02 | $296.56 | 722958 |
| 2026-04-29 | 351.51 | $352.68 | 229783 |
| 2026-04-28 | 348.98 | $353.10 | 252548 |
| 2026-04-27 | 346.06 | $362.24 | 337676 |
| 2026-04-24 | 343.01 | $368.50 | 248100 |
| 2026-04-23 | 339.54 | $359.45 | 195367 |
| 2026-04-22 | 337.12 | $376.35 | 231468 |
| 2026-04-21 | 333.58 | $375.18 | 181500 |
| 2026-04-20 | 330.40 | $368.95 | 221477 |
| 2026-04-17 | 328.23 | $373.02 | 352723 |
| 2026-04-16 | 327.21 | $375.16 | 231658 |
| 2026-04-15 | 326.06 | $365.50 | 205879 |
| 2026-04-14 | 325.35 | $352.32 | 179828 |
| 2026-04-13 | 325.65 | $351.94 | 214540 |
| 2026-04-10 | 326.00 | $352.27 | 311384 |
| 2026-04-09 | 326.51 | $349.58 | 474006 |
| 2026-04-08 | 327.44 | $344.96 | 525500 |
| 2026-04-07 | 328.48 | $315.42 | 311066 |
| 2026-04-06 | 330.90 | $314.31 | 165701 |
| 2026-04-02 | 333.04 | $312.93 | 224784 |
| 2026-04-01 | 335.58 | $306.39 | 280927 |
| 2026-03-31 | 338.92 | $302.00 | 406900 |
| 2026-03-30 | 342.36 | $294.70 | 382054 |
| 2026-03-27 | 346.57 | $301.25 | 335508 |
| 2026-03-26 | 349.83 | $299.04 | 234680 |
| 2026-03-25 | 353.65 | $311.05 | 311200 |
| 2026-03-24 | 357.04 | $305.66 | 541101 |
| 2026-03-23 | 359.91 | $311.46 | 732593 |
| 2026-03-20 | 361.91 | $325.69 | 4.7M |
| 2026-03-19 | 363.55 | $352.60 | 1.8M |
| 2026-03-18 | 363.34 | $352.03 | 231474 |
| 2026-03-17 | 363.82 | $351.33 | 255500 |
| 2026-03-16 | 364.57 | $358.31 | 315900 |
| 2026-03-13 | 365.41 | $359.07 | 199400 |
| 2026-03-12 | 365.30 | $362.35 | 245641 |
| 2026-03-11 | 365.37 | $368.31 | 211918 |
| 2026-03-10 | 364.51 | $365.72 | 226229 |
| 2026-03-09 | 365.06 | $363.77 | 256571 |
| 2026-03-06 | 365.42 | $357.06 | 213740 |
| 2026-03-05 | 364.82 | $363.74 | 251640 |
| 2026-03-04 | 362.33 | $373.31 | 187252 |
| 2026-03-03 | 359.86 | $370.80 | 249279 |
| 2026-03-02 | 357.79 | $378.83 | 184100 |
| 2026-02-27 | 355.17 | $366.53 | 401900 |
| 2026-02-26 | 353.39 | $375.29 | 301655 |
| 2026-02-25 | 351.22 | $379.02 | 339135 |
| 2026-02-24 | 348.94 | $362.96 | 188900 |
| 2026-02-23 | 347.30 | $351.50 | 205300 |
| 2026-02-20 | 346.25 | $358.50 | 343100 |
| 2026-02-19 | 344.84 | $348.34 | 290500 |
| 2026-02-18 | 344.07 | $361.61 | 249557 |
| 2026-02-17 | 342.28 | $366.42 | 210721 |
| 2026-02-13 | 339.40 | $375.01 | 328400 |
| 2026-02-12 | 336.17 | $356.83 | 259147 |
| 2026-02-11 | 333.96 | $363.90 | 335329 |
| 2026-02-10 | 331.47 | $351.15 | 330133 |
| 2026-02-09 | 329.51 | $376.60 | 340013 |
| 2026-02-06 | 326.13 | $371.08 | 389700 |
| 2026-02-05 | 322.92 | $345.05 | 545250 |
| 2026-02-04 | 321.12 | $313.87 | 537800 |
| 2026-02-03 | 320.88 | $323.91 | 295009 |
| 2026-02-02 | 321.48 | $329.38 | 215608 |
| 2026-01-30 | 321.32 | $326.44 | 346110 |
| 2026-01-29 | 320.92 | $330.93 | 202300 |
| 2026-01-28 | 320.63 | $331.92 | 136200 |
| 2026-01-27 | 320.54 | $333.47 | 267210 |
| 2026-01-26 | 320.41 | $330.15 | 233543 |
| 2026-01-23 | 320.31 | $330.52 | 226100 |
| 2026-01-22 | 320.18 | $330.12 | 245502 |
| 2026-01-21 | 320.27 | $332.99 | 273900 |
| 2026-01-20 | 320.34 | $325.88 | 405507 |
| 2026-01-16 | 320.20 | $308.76 | 216500 |
| 2026-01-15 | 321.01 | $310.43 | 260400 |
| 2026-01-14 | 322.89 | $312.63 | 313011 |
| 2026-01-13 | 324.81 | $314.06 | 198800 |
| 2026-01-12 | 326.82 | $312.01 | 145336 |
| 2026-01-09 | 329.12 | $309.09 | 216351 |
| 2026-01-08 | 331.65 | $306.69 | 253214 |
| 2026-01-07 | 334.47 | $309.23 | 468301 |
| 2026-01-06 | 336.95 | $309.00 | 582296 |
| 2026-01-05 | 339.25 | $335.84 | 281247 |
| 2026-01-02 | 340.00 | $326.26 | 200941 |
| 2025-12-31 | 340.78 | $318.38 | 259409 |
| 2025-12-30 | 341.75 | $325.11 | 154530 |
| 2025-12-29 | 343.08 | $330.26 | 218100 |
| 2025-12-26 | 344.45 | $330.69 | 136622 |
| 2025-12-24 | 345.91 | $328.34 | 113700 |
| 2025-12-23 | 347.37 | $327.78 | 244600 |
| 2025-12-22 | 348.27 | $331.87 | 209419 |
| 2025-12-19 | 348.05 | $334.40 | 633844 |
| 2025-12-18 | 347.70 | $323.19 | 300723 |
| 2025-12-17 | 348.36 | $325.00 | 304158 |
| 2025-12-16 | 348.90 | $348.06 | 292260 |
| 2025-12-15 | 348.46 | $350.89 | 193410 |
| 2025-12-12 | 348.33 | $354.28 | 179008 |
| 2025-12-11 | 347.91 | $357.94 | 217805 |
| 2025-12-10 | 347.75 | $359.88 | 209200 |
| 2025-12-09 | 348.33 | $363.09 | 215602 |
| 2025-12-08 | 348.43 | $358.65 | 291901 |
| 2025-12-05 | 349.00 | $355.18 | 205255 |
| 2025-12-04 | 350.28 | $350.79 | 278241 |
| 2025-12-03 | 352.03 | $341.84 | 360019 |
| 2025-12-02 | 354.02 | $337.74 | 456445 |
| 2025-12-01 | 356.96 | $351.66 | 211300 |
| 2025-11-28 | 357.47 | $357.75 | 133728 |
| 2025-11-26 | 359.40 | $359.89 | 348000 |
| 2025-11-25 | 360.55 | $357.57 | 352445 |
| 2025-11-24 | 361.30 | $345.64 | 318903 |
| 2025-11-21 | 363.36 | $327.63 | 367403 |
| 2025-11-20 | 365.91 | $327.37 | 441742 |
| 2025-11-19 | 368.25 | $336.25 | 238200 |
| 2025-11-18 | 369.63 | $335.94 | 202146 |
| 2025-11-17 | 371.45 | $339.12 | 241505 |
| 2025-11-14 | 373.04 | $348.44 | 230905 |
| 2025-11-13 | 373.96 | $345.88 | 237501 |
| 2025-11-12 | 375.04 | $354.63 | 314017 |
| 2025-11-11 | 375.54 | $371.63 | 238852 |
| 2025-11-10 | 374.87 | $365.00 | 271422 |
| 2025-11-07 | 374.46 | $370.07 | 300534 |
| 2025-11-06 | 372.95 | $380.77 | 316782 |
| 2025-11-05 | 371.32 | $385.82 | 367702 |
| 2025-11-04 | 369.56 | $381.52 | 354954 |
| 2025-11-03 | 367.52 | $396.54 | 669179 |
| 2025-10-31 | 364.56 | $361.96 | 819601 |
| 2025-10-30 | 363.42 | $396.37 | 427346 |
| 2025-10-29 | 361.41 | $382.87 | 581358 |
| 2025-10-28 | 359.68 | $372.48 | 520564 |
| 2025-10-27 | 358.32 | $386.83 | 263616 |
| 2025-10-24 | 356.41 | $378.62 | 159472 |
| 2025-10-23 | 354.73 | $374.28 | 185400 |
| 2025-10-22 | 352.96 | $363.91 | 371392 |
| 2025-10-21 | 352.07 | $372.17 | 206244 |
| 2025-10-20 | 350.92 | $371.00 | 211781 |
| 2025-10-17 | 349.70 | $366.85 | 240436 |
| 2025-10-16 | 348.10 | $367.38 | 172650 |
| 2025-10-15 | 346.69 | $364.69 | 268411 |
| 2025-10-14 | 344.81 | $358.26 | 214438 |
| 2025-10-13 | 343.08 | $356.72 | 187247 |
| 2025-10-10 | 341.71 | $339.90 | 272252 |
| 2025-10-09 | 340.85 | $348.32 | 287466 |
| 2025-10-08 | 339.68 | $350.43 | 224001 |
| 2025-10-07 | 337.07 | $340.87 | 250140 |
| 2025-10-06 | 335.31 | $337.32 | 417035 |
| 2025-10-03 | 333.44 | $339.10 | 1.7M |
| 2025-10-02 | 330.88 | $356.10 | 300627 |
| 2025-10-01 | 327.47 | $348.39 | 356006 |
| 2025-09-30 | 324.29 | $345.23 | 276951 |
| 2025-09-29 | 320.90 | $348.64 | 259518 |
| 2025-09-26 | 317.05 | $345.05 | 251000 |
| 2025-09-25 | 313.48 | $338.94 | 980300 |
| 2025-09-24 | 310.01 | $346.05 | 261902 |
| 2025-09-23 | 306.05 | $349.23 | 1.4M |
| 2025-09-22 | 301.85 | $346.49 | 355319 |
| 2025-09-19 | 297.84 | $334.81 | 768576 |
| 2025-09-18 | 294.03 | $339.21 | 230434 |
| 2025-09-17 | 290.06 | $327.17 | 346689 |
| 2025-09-16 | 286.72 | $323.54 | 208800 |
| 2025-09-15 | 284.04 | $329.31 | 600300 |
| 2025-09-12 | 281.01 | $322.87 | 332405 |
| 2025-09-11 | 278.35 | $324.87 | 348315 |
| 2025-09-10 | 275.92 | $298.25 | 306237 |
| 2025-09-09 | 274.68 | $305.70 | 203900 |
| 2025-09-08 | 272.72 | $299.91 | 237619 |
| 2025-09-05 | 270.93 | $287.80 | 364402 |
| 2025-09-04 | 269.84 | $287.88 | 290800 |
| 2025-09-03 | 268.96 | $284.77 | 353920 |
| 2025-09-02 | 268.20 | $277.49 | 298754 |
| 2025-08-29 | 267.85 | $271.71 | 400200 |
| 2025-08-28 | 266.90 | $273.51 | 350203 |
| 2025-08-27 | 266.14 | $269.68 | 198700 |
| 2025-08-26 | 264.91 | $266.84 | 207300 |
| 2025-08-25 | 262.64 | $265.21 | 513400 |
| 2025-08-22 | 260.48 | $266.27 | 245007 |
| 2025-08-21 | 258.39 | $258.54 | 198100 |
| 2025-08-20 | 256.69 | $259.96 | 299100 |
| 2025-08-19 | 255.07 | $260.33 | 206700 |
| 2025-08-18 | 253.37 | $269.87 | 143043 |
| 2025-08-15 | 251.20 | $268.74 | 157015 |
| 2025-08-14 | 249.03 | $269.75 | 154900 |
| 2025-08-13 | 247.02 | $276.11 | 174610 |
| 2025-08-12 | 244.65 | $273.62 | 226000 |
| 2025-08-11 | 242.29 | $266.31 | 325300 |
| 2025-08-08 | 240.31 | $264.21 | 178638 |
| 2025-08-07 | 238.36 | $265.98 | 186313 |
| 2025-08-06 | 236.53 | $270.25 | 181738 |
| 2025-08-05 | 234.35 | $269.60 | 322838 |
| 2025-08-04 | 232.12 | $270.45 | 388780 |
| 2025-08-01 | 229.90 | $252.80 | 426819 |
| 2025-07-31 | 228.49 | $258.20 | 628001 |
| 2025-07-30 | 226.66 | $245.18 | 928814 |
| 2025-07-29 | 225.49 | $221.35 | 219500 |
| 2025-07-28 | 225.64 | $222.11 | 490261 |
| 2025-07-25 | 226.08 | $224.38 | 118200 |
| 2025-07-24 | 226.22 | $224.59 | 173300 |
| 2025-07-23 | 226.52 | $227.54 | 165613 |
| 2025-07-22 | 226.88 | $226.45 | 178600 |
| 2025-07-21 | 227.18 | $226.46 | 162019 |
| 2025-07-18 | 227.22 | $225.20 | 287265 |
| 2025-07-17 | 227.20 | $229.51 | 336400 |
| 2025-07-16 | 226.82 | $228.88 | 233645 |
| 2025-07-15 | 226.50 | $226.29 | 190035 |
| 2025-07-14 | 226.11 | $226.74 | 138700 |
| 2025-07-11 | 225.86 | $225.27 | 252547 |
| 2025-07-10 | 225.70 | $229.29 | 236500 |
| 2025-07-09 | 225.31 | $226.62 | 204100 |
| 2025-07-08 | 225.38 | $225.17 | 266401 |
| 2025-07-07 | 225.49 | $226.04 | 272313 |
| 2025-07-03 | 225.51 | $224.52 | 120700 |
| 2025-07-02 | 225.46 | $221.60 | 225300 |
| 2025-07-01 | 225.45 | $221.85 | 251600 |
| 2025-06-30 | 225.18 | $224.23 | 248314 |
| 2025-06-27 | 224.83 | $230.93 | 451405 |
| 2025-06-26 | 223.99 | $227.27 | 204827 |
| 2025-06-25 | 223.30 | $230.50 | 225317 |
| 2025-06-24 | 222.34 | $234.70 | 271144 |
| 2025-06-23 | 221.22 | $232.47 | 230345 |
| 2025-06-20 | 220.22 | $227.41 | 378000 |
| 2025-06-18 | 219.58 | $224.80 | 194911 |
| 2025-06-17 | 219.13 | $221.90 | 156800 |
| 2025-06-16 | 218.90 | $222.34 | 262402 |
| 2025-06-13 | 218.72 | $218.51 | 178300 |
| 2025-06-12 | 218.60 | $221.84 | 222300 |
| 2025-06-11 | 218.35 | $221.94 | 315339 |
| 2025-06-10 | 218.37 | $221.64 | 247642 |
| 2025-06-09 | 218.16 | $227.96 | 245000 |
| 2025-06-06 | 217.36 | $227.31 | 240042 |
| 2025-06-05 | 216.60 | $226.51 | 223100 |
| 2025-06-04 | 215.90 | $223.51 | 298649 |
| 2025-06-03 | 215.44 | $221.45 | 235307 |
| 2025-06-02 | 215.01 | $216.37 | 215623 |
| 2025-05-30 | 214.74 | $217.26 | 327700 |
| 2025-05-29 | 213.98 | $214.19 | 173300 |
| 2025-05-28 | 213.32 | $213.30 | 170096 |
| 2025-05-27 | 212.68 | $211.46 | 239747 |
| 2025-05-23 | 211.84 | $212.26 | 168201 |
| 2025-05-22 | 210.91 | $212.51 | 200600 |
| 2025-05-21 | 209.87 | $214.48 | 197600 |
| 2025-05-20 | 208.72 | $215.80 | 217409 |
| 2025-05-19 | 207.28 | $217.36 | 178843 |
| 2025-05-16 | 205.58 | $218.69 | 228816 |
| 2025-05-15 | 204.11 | $216.23 | 333546 |
| 2025-05-14 | 203.15 | $216.67 | 286199 |
| 2025-05-13 | 202.46 | $222.40 | 369350 |
| 2025-05-12 | 201.43 | $217.54 | 306800 |
| 2025-05-09 | 200.65 | $211.96 | 184899 |
| 2025-05-08 | 200.18 | $211.97 | 210974 |
| 2025-05-07 | 199.94 | $212.53 | 320400 |
| 2025-05-06 | 198.86 | $214.33 | 316407 |
| 2025-05-05 | 197.93 | $212.85 | 512637 |
| 2025-05-02 | 196.86 | $210.97 | 610600 |
| 2025-05-01 | 196.21 | $202.15 | 612162 |
| 2025-04-30 | 196.52 | $201.00 | 468096 |
| 2025-04-29 | 196.71 | $200.53 | 258550 |
| 2025-04-28 | 197.02 | $194.56 | 190546 |
| 2025-04-25 | 197.80 | $193.75 | 166400 |
| 2025-04-24 | 198.86 | $191.66 | 466214 |
| 2025-04-23 | 200.41 | $191.54 | 252434 |
| 2025-04-22 | 202.12 | $186.99 | 235917 |
| 2025-04-21 | 203.85 | $183.37 | 343200 |
| 2025-04-17 | 205.55 | $189.27 | 328600 |
| 2025-04-16 | 207.04 | $196.98 | 283200 |
| 2025-04-15 | 208.24 | $202.93 | 202903 |
| 2025-04-14 | 209.04 | $201.76 | 359800 |
| 2025-04-11 | 209.94 | $201.93 | 247200 |
| 2025-04-10 | 210.69 | $202.55 | 363110 |
| 2025-04-09 | 210.98 | $207.07 | 523000 |
| 2025-04-08 | 211.25 | $191.09 | 517324 |
| 2025-04-07 | 212.32 | $195.70 | 586900 |
| 2025-04-04 | 213.06 | $191.31 | 635351 |
| 2025-04-03 | 214.26 | $198.07 | 390318 |
| 2025-04-02 | 214.84 | $208.27 | 321800 |
| 2025-04-01 | 214.63 | $204.93 | 321104 |
| 2025-03-31 | 214.64 | $206.75 | 671825 |
| 2025-03-28 | 214.72 | $210.04 | 225730 |
| 2025-03-27 | 214.90 | $215.05 | 274843 |
| 2025-03-26 | 214.64 | $222.60 | 362659 |
| 2025-03-25 | 213.99 | $225.72 | 258728 |
| 2025-03-24 | 213.17 | $221.60 | 203000 |
| 2025-03-21 | 212.58 | $217.35 | 1.3M |
| 2025-03-20 | 212.28 | $219.14 | 343600 |
| 2025-03-19 | 212.17 | $220.85 | 282415 |
| 2025-03-18 | 211.99 | $219.05 | 337548 |
| 2025-03-17 | 211.90 | $219.63 | 467634 |
| 2025-03-14 | 211.64 | $217.09 | 396288 |
| 2025-03-13 | 211.53 | $208.23 | 205906 |
| 2025-03-12 | 211.63 | $212.48 | 341627 |
| 2025-03-11 | 211.38 | $212.59 | 303600 |
| 2025-03-10 | 211.11 | $210.54 | 387438 |
| 2025-03-07 | 210.80 | $215.28 | 449721 |
| 2025-03-06 | 210.62 | $209.52 | 544923 |
| 2025-03-05 | 209.27 | $204.17 | 284200 |
| 2025-03-04 | 208.29 | $205.08 | 367246 |
| 2025-03-03 | 207.14 | $208.33 | 464123 |
| 2025-02-28 | 205.87 | $213.64 | 473132 |
| 2025-02-27 | 204.43 | $209.91 | 255416 |
| 2025-02-26 | 202.94 | $209.59 | 291420 |
| 2025-02-25 | 201.52 | $209.34 | 292170 |
| 2025-02-24 | 199.93 | $209.69 | 372600 |
| 2025-02-21 | 198.29 | $211.40 | 316000 |
| 2025-02-20 | 196.46 | $217.00 | 249620 |
| 2025-02-19 | 194.23 | $217.28 | 280705 |
| 2025-02-18 | 191.95 | $217.29 | 376600 |
| 2025-02-14 | 189.67 | $214.29 | 411324 |
| 2025-02-13 | 187.54 | $214.97 | 395007 |
| 2025-02-12 | 185.57 | $210.14 | 398233 |
| 2025-02-11 | 183.94 | $207.62 | 479449 |
| 2025-02-10 | 182.56 | $207.05 | 547200 |
| 2025-02-07 | 181.47 | $204.39 | 625929 |
| 2025-02-06 | 180.79 | $211.79 | 1.0M |
| 2025-02-05 | 179.55 | $182.50 | 496442 |
| 2025-02-04 | 180.51 | $184.55 | 276500 |
| 2025-02-03 | 181.45 | $181.99 | 420125 |
| 2025-01-31 | 182.16 | $182.98 | 206400 |
| 2025-01-30 | 182.69 | $184.76 | 239612 |
| 2025-01-29 | 183.24 | $180.14 | 251527 |
| 2025-01-28 | 183.98 | $181.28 | 177621 |
| 2025-01-27 | 184.64 | $177.57 | 297100 |
| 2025-01-24 | 185.37 | $176.87 | 248904 |
| 2025-01-23 | 186.03 | $174.71 | 382500 |
| 2025-01-22 | 186.76 | $172.39 | 263686 |
| 2025-01-21 | 187.59 | $171.73 | 326600 |
| 2025-01-17 | 188.49 | $171.69 | 444800 |
| 2025-01-16 | 189.69 | $171.68 | 691844 |
| 2025-01-15 | 190.95 | $175.66 | 434649 |
| 2025-01-14 | 191.89 | $177.54 | 297600 |
| 2025-01-13 | 192.80 | $179.83 | 360800 |
| 2025-01-10 | 193.53 | $185.27 | 325947 |
| 2025-01-08 | 193.95 | $190.78 | 457100 |
| 2025-01-07 | 194.06 | $187.05 | 475600 |
| 2025-01-06 | 194.55 | $201.77 | 639162 |
| 2025-01-03 | 194.12 | $203.33 | 398900 |
| 2025-01-02 | 193.98 | $196.08 | 249725 |
| 2024-12-31 | 194.18 | $193.72 | 187609 |
| 2024-12-30 | 194.32 | $195.75 | 337861 |
| 2024-12-27 | 194.33 | $194.93 | 163300 |
| 2024-12-26 | 194.41 | $194.52 | 207100 |
| 2024-12-24 | 194.48 | $192.09 | 140531 |
| 2024-12-23 | 194.57 | $190.04 | 268515 |
| 2024-12-20 | 194.57 | $189.43 | 1.4M |
| 2024-12-19 | 194.27 | $188.97 | 383466 |
| 2024-12-18 | 193.94 | $189.62 | 261700 |
| 2024-12-17 | 193.60 | $195.83 | 275400 |
| 2024-12-16 | 192.97 | $196.81 | 374064 |
| 2024-12-13 | 192.24 | $194.36 | 208855 |
| 2024-12-12 | 191.57 | $195.86 | 438700 |
| 2024-12-11 | 191.00 | $194.31 | 366100 |
| 2024-12-10 | 190.74 | $193.71 | 405085 |
| 2024-12-09 | 190.44 | $193.03 | 261138 |
| 2024-12-06 | 189.94 | $196.83 | 263800 |
| 2024-12-05 | 189.06 | $193.11 | 451500 |
| 2024-12-04 | 188.27 | $200.59 | 493800 |
| 2024-12-03 | 186.68 | $200.08 | 477216 |
| 2024-12-02 | 184.97 | $196.57 | 292881 |
| 2024-11-29 | 183.43 | $195.96 | 168300 |
| 2024-11-27 | 181.16 | $196.43 | 277672 |
| 2024-11-26 | 178.72 | $195.98 | 300478 |
| 2024-11-25 | 176.40 | $193.83 | 460348 |
| 2024-11-22 | 173.99 | $190.12 | 304727 |
| 2024-11-21 | 171.84 | $183.42 | 317000 |
| 2024-11-20 | 170.04 | $182.29 | 225356 |
| 2024-11-19 | 168.45 | $182.90 | 252303 |
| 2024-11-18 | 166.96 | $183.29 | 205672 |
| 2024-11-15 | 165.55 | $182.07 | 295221 |
| 2024-11-14 | 164.15 | $181.06 | 371316 |
| 2024-11-13 | 162.89 | $184.42 | 504034 |
| 2024-11-12 | 161.51 | $189.05 | 401804 |
| 2024-11-11 | 159.74 | $187.72 | 400323 |
| 2024-11-08 | 158.15 | $183.07 | 329144 |
| 2024-11-07 | 156.76 | $179.25 | 341900 |
| 2024-11-06 | 155.39 | $177.29 | 428409 |
| 2024-11-05 | 153.91 | $168.84 | 423328 |
| 2024-11-04 | 152.77 | $165.93 | 555700 |
| 2024-11-01 | 151.63 | $165.70 | 868138 |
| 2024-10-31 | 150.52 | $150.44 | 801300 |
| 2024-10-30 | 150.19 | $147.72 | 422900 |
| 2024-10-29 | 150.04 | $149.63 | 479824 |
| 2024-10-28 | 149.70 | $145.51 | 311133 |
| 2024-10-25 | 149.50 | $147.29 | 327536 |
| 2024-10-24 | 149.19 | $147.35 | 389340 |
| 2024-10-23 | 148.75 | $150.48 | 562114 |
| 2024-10-22 | 148.06 | $153.01 | 394333 |
| 2024-10-21 | 147.35 | $155.16 | 404800 |
| 2024-10-18 | 146.54 | $154.17 | 234034 |
| 2024-10-17 | 145.76 | $155.69 | 198015 |
| 2024-10-16 | 144.87 | $156.82 | 271400 |
| 2024-10-15 | 143.78 | $153.75 | 536996 |
| 2024-10-14 | 142.88 | $155.86 | 362899 |
| 2024-10-11 | 141.85 | $155.32 | 414548 |
| 2024-10-10 | 140.89 | $151.79 | 682025 |
| 2024-10-09 | 139.92 | $147.71 | 1.0M |
| 2024-10-08 | 139.14 | $146.10 | 286834 |
| 2024-10-07 | 138.40 | $143.19 | 205819 |
| 2024-10-04 | 137.76 | $143.38 | 220931 |
| 2024-10-03 | 137.21 | $143.85 | 191084 |
| 2024-10-02 | 136.71 | $144.83 | 292000 |
| 2024-10-01 | 136.20 | $142.66 | 310349 |
| 2024-09-30 | 135.83 | $141.63 | 515600 |
| 2024-09-27 | 135.68 | $141.05 | 257327 |
| 2024-09-26 | 135.46 | $138.45 | 301593 |
| 2024-09-25 | 135.29 | $136.81 | 482914 |
| 2024-09-24 | 135.19 | $138.85 | 307043 |
| 2024-09-23 | 134.96 | $138.97 | 356346 |
| 2024-09-20 | 134.76 | $138.55 | 882947 |
| 2024-09-19 | 134.55 | $137.83 | 272300 |
| 2024-09-18 | 134.50 | $135.08 | 225347 |
| 2024-09-17 | 134.48 | $135.69 | 223271 |
| 2024-09-16 | 134.45 | $135.30 | 368925 |
| 2024-09-13 | 134.42 | $135.99 | 281800 |
| 2024-09-12 | 134.44 | $132.45 | 397424 |
| 2024-09-11 | 134.66 | $132.22 | 324000 |
| 2024-09-10 | 134.99 | $131.25 | 363805 |
| 2024-09-09 | 135.36 | $130.42 | 383922 |
| 2024-09-06 | 135.80 | $132.23 | 291600 |
| 2024-09-05 | 136.16 | $134.02 | 205100 |
| 2024-09-04 | 136.28 | $134.50 | 261104 |
| 2024-09-03 | 136.43 | $135.30 | 342527 |
| 2024-08-30 | 136.44 | $138.56 | 420937 |
| 2024-08-29 | 136.33 | $136.66 | 380708 |
| 2024-08-28 | 136.34 | $135.04 | 167525 |
| 2024-08-27 | 135.72 | $134.81 | 262247 |
| 2024-08-26 | 135.09 | $134.30 | 229501 |
| 2024-08-23 | 134.43 | $135.08 | 256935 |
| 2024-08-22 | 133.71 | $134.31 | 232611 |
| 2024-08-21 | 133.01 | $136.71 | 272502 |
| 2024-08-20 | 132.24 | $134.82 | 1.5M |
| 2024-08-19 | 131.66 | $135.03 | 328841 |
| 2024-08-16 | 131.08 | $134.69 | 302723 |
| 2024-08-15 | 130.45 | $136.41 | 1.9M |
| 2024-08-14 | 129.77 | $136.76 | 451400 |
| 2024-08-13 | 129.10 | $138.94 | 583615 |
| 2024-08-12 | 128.31 | $138.51 | 240140 |
| 2024-08-09 | 127.50 | $139.29 | 409200 |
| 2024-08-08 | 126.59 | $139.46 | 350313 |
| 2024-08-07 | 125.72 | $136.40 | 573469 |
| 2024-08-06 | 125.01 | $137.42 | 445002 |
| 2024-08-05 | 124.20 | $135.65 | 575000 |
| 2024-08-02 | 123.49 | $136.23 | 1.1M |
| 2024-08-01 | 122.70 | $136.87 | 1.3M |
| 2024-07-31 | 121.79 | $122.76 | 331170 |
| 2024-07-30 | 121.57 | $122.12 | 261200 |
| 2024-07-29 | 121.28 | $121.11 | 308431 |
| 2024-07-26 | 121.05 | $120.74 | 216600 |
| 2024-07-25 | 120.82 | $120.29 | 283735 |
| 2024-07-24 | 120.61 | $121.29 | 235912 |
| 2024-07-23 | 120.33 | $123.32 | 184200 |
| 2024-07-22 | 119.95 | $123.24 | 255100 |
| 2024-07-19 | 119.67 | $122.15 | 212100 |
| 2024-07-18 | 119.38 | $122.89 | 310847 |
| 2024-07-17 | 119.12 | $123.32 | 642600 |
| 2024-07-16 | 118.81 | $123.15 | 311200 |
| 2024-07-15 | 118.49 | $122.23 | 408400 |
| 2024-07-12 | 118.25 | $121.06 | 310700 |
| 2024-07-11 | 118.09 | $122.19 | 274237 |
| 2024-07-10 | 117.79 | $122.15 | 248800 |
| 2024-07-09 | 117.48 | $121.25 | 553300 |
| 2024-07-08 | 117.29 | $121.48 | 594106 |
| 2024-07-05 | 117.09 | $120.38 | 377700 |
| 2024-07-03 | 116.91 | $118.68 | 196900 |
| 2024-07-02 | 116.72 | $118.39 | 353029 |
| 2024-07-01 | 116.53 | $116.28 | 362805 |
| 2024-06-28 | 116.41 | $116.56 | 444314 |
| 2024-06-27 | 116.26 | $116.04 | 264426 |
| 2024-06-26 | 116.05 | $116.21 | 502500 |
| 2024-06-25 | 115.82 | $115.63 | 434645 |
| 2024-06-24 | 115.59 | $115.77 | 571529 |
| 2024-06-21 | 115.29 | $117.59 | 2.0M |
| 2024-06-20 | 114.95 | $116.44 | 454200 |
| 2024-06-18 | 114.62 | $117.58 | 369700 |
| 2024-06-17 | 114.24 | $117.14 | 242828 |
| 2024-06-14 | 113.85 | $116.65 | 232800 |
| 2024-06-13 | 113.46 | $117.50 | 273200 |
| 2024-06-12 | 113.02 | $117.96 | 369012 |
| 2024-06-11 | 112.44 | $116.07 | 330914 |
| 2024-06-10 | 111.96 | $116.05 | 659230 |
| 2024-06-07 | 111.48 | $117.30 | 208201 |
| 2024-06-06 | 110.89 | $117.50 | 354564 |
| 2024-06-05 | 110.31 | $116.85 | 469557 |
| 2024-06-04 | 109.74 | $114.90 | 238218 |
| 2024-06-03 | 109.26 | $114.52 | 326300 |
| 2024-05-31 | 108.71 | $113.87 | 405542 |
| 2024-05-30 | 108.16 | $113.59 | 587400 |
| 2024-05-29 | 107.38 | $111.94 | 315200 |
| 2024-05-28 | 106.72 | $111.57 | 381626 |
| 2024-05-24 | 106.19 | $110.97 | 490735 |
| 2024-05-23 | 105.67 | $109.88 | 285000 |
| 2024-05-22 | 105.17 | $110.62 | 371717 |
| 2024-05-21 | 104.63 | $110.00 | 360219 |
| 2024-05-20 | 104.07 | $109.94 | 372121 |
| 2024-05-17 | 103.47 | $109.40 | 318400 |
| 2024-05-16 | 102.83 | $108.68 | 593010 |
| 2024-05-15 | 102.18 | $108.87 | 593307 |
| 2024-05-14 | 101.54 | $106.32 | 635806 |
| 2024-05-13 | 101.06 | $106.39 | 484400 |
| 2024-05-10 | 100.56 | $106.52 | 370400 |
| 2024-05-09 | 100.07 | $105.56 | 343440 |
| 2024-05-08 | 99.67 | $105.77 | 557606 |
| 2024-05-07 | 99.20 | $105.43 | 1.1M |
| 2024-05-06 | 98.80 | $105.30 | 559700 |
| 2024-05-03 | 98.34 | $103.64 | 586700 |
| 2024-05-02 | 97.95 | $102.86 | 1.1M |
| 2024-05-01 | 97.60 | $97.90 | 484200 |
| 2024-04-30 | 97.50 | $98.73 | 704400 |
| 2024-04-29 | 97.39 | $100.94 | 308709 |
| 2024-04-26 | 97.21 | $100.71 | 360800 |
| 2024-04-25 | 97.50 | $99.91 | 283500 |
| 2024-04-24 | 97.80 | $99.66 | 405038 |
| 2024-04-23 | 98.10 | $98.93 | 487700 |
| 2024-04-22 | 98.38 | $97.90 | 672100 |
| 2024-04-19 | 98.73 | $96.63 | 407500 |
| 2024-04-18 | 99.15 | $95.66 | 428420 |
| 2024-04-17 | 99.58 | $96.01 | 535000 |
| 2024-04-16 | 99.95 | $96.80 | 332412 |
| 2024-04-15 | 100.30 | $96.42 | 428400 |
| 2024-04-12 | 100.61 | $96.55 | 389900 |
| 2024-04-11 | 100.97 | $97.64 | 427030 |
| 2024-04-10 | 101.32 | $96.39 | 515514 |
| 2024-04-09 | 101.76 | $97.41 | 503318 |
| 2024-04-08 | 102.14 | $96.14 | 458000 |
| 2024-04-05 | 102.59 | $95.87 | 334909 |
| 2024-04-04 | 103.08 | $95.78 | 2.0M |
| 2024-04-03 | 103.65 | $95.84 | 344631 |
| 2024-04-02 | 104.15 | $96.56 | 612820 |
| 2024-04-01 | 104.65 | $97.35 | 1.6M |
| 2024-03-28 | 105.15 | $106.46 | 387110 |
| 2024-03-27 | 105.18 | $105.91 | 255800 |
| 2024-03-26 | 105.22 | $105.65 | 340430 |
| 2024-03-25 | 105.31 | $104.53 | 247900 |
| 2024-03-22 | 105.50 | $104.90 | 296529 |
| 2024-03-21 | 105.65 | $105.20 | 384080 |
| 2024-03-20 | 105.85 | $104.15 | 361740 |
| 2024-03-19 | 106.09 | $103.44 | 460700 |
| 2024-03-18 | 106.45 | $103.83 | 554100 |
| 2024-03-15 | 107.12 | $102.59 | 3.6M |
| 2024-03-14 | 107.80 | $103.75 | 645444 |
| 2024-03-13 | 107.84 | $104.72 | 319600 |
| 2024-03-12 | 107.74 | $105.21 | 351637 |
| 2024-03-11 | 107.68 | $104.83 | 295600 |
| 2024-03-08 | 107.64 | $105.25 | 386406 |
| 2024-03-07 | 107.58 | $105.56 | 387300 |
| 2024-03-06 | 107.42 | $107.31 | 359734 |
| 2024-03-05 | 107.21 | $105.78 | 539100 |
| 2024-03-04 | 107.06 | $106.64 | 287422 |
| 2024-03-01 | 106.97 | $107.30 | 523560 |
| 2024-02-29 | 106.84 | $107.02 | 583700 |
| 2024-02-28 | 106.74 | $106.65 | 297246 |
| 2024-02-27 | 106.78 | $107.47 | 329353 |
| 2024-02-26 | 106.75 | $108.41 | 307148 |
| 2024-02-23 | 106.60 | $107.89 | 332200 |
| 2024-02-22 | 106.47 | $109.28 | 353000 |
| 2024-02-21 | 106.26 | $108.84 | 787891 |
| 2024-02-20 | 106.12 | $110.76 | 949100 |
| 2024-02-16 | 105.94 | $117.19 | 1.3M |
| 2024-02-15 | 105.40 | $116.15 | 2.0M |
| 2024-02-14 | 104.83 | $104.63 | 711400 |
| 2024-02-13 | 104.75 | $102.58 | 435900 |
| 2024-02-12 | 104.81 | $104.13 | 266500 |
| 2024-02-09 | 104.77 | $103.96 | 232100 |
| 2024-02-08 | 104.76 | $103.97 | 295300 |
| 2024-02-07 | 104.78 | $102.48 | 175337 |
| 2024-02-06 | 104.90 | $102.99 | 333402 |
| 2024-02-05 | 105.02 | $102.91 | 300600 |
| 2024-02-02 | 105.10 | $104.69 | 222111 |
| 2024-02-01 | 105.08 | $104.75 | 332935 |
| 2024-01-31 | 105.08 | $105.05 | 433823 |
| 2024-01-30 | 105.14 | $107.53 | 454019 |
| 2024-01-29 | 105.19 | $106.80 | 221200 |
| 2024-01-26 | 105.32 | $105.33 | 190714 |
| 2024-01-25 | 105.58 | $105.37 | 293900 |
| 2024-01-24 | 105.88 | $105.15 | 240319 |
| 2024-01-23 | 106.15 | $106.04 | 359500 |
| 2024-01-22 | 106.40 | $107.05 | 586900 |
| 2024-01-19 | 106.55 | $106.42 | 381556 |
| 2024-01-18 | 106.74 | $104.78 | 355914 |
| 2024-01-17 | 106.96 | $102.92 | 360800 |
| 2024-01-16 | 107.28 | $103.86 | 592100 |
| 2024-01-12 | 107.48 | $103.36 | 199357 |
| 2024-01-11 | 107.61 | $103.76 | 214320 |
| 2024-01-10 | 107.69 | $104.35 | 241400 |
| 2024-01-09 | 107.82 | $104.87 | 244100 |
| 2024-01-08 | 107.91 | $105.50 | 434447 |
| 2024-01-05 | 107.92 | $104.33 | 204634 |
| 2024-01-04 | 107.87 | $104.43 | 223608 |
| 2024-01-03 | 107.81 | $104.73 | 347500 |
| 2024-01-02 | 107.69 | $106.26 | 335334 |
| 2023-12-29 | 107.43 | $108.54 | 285400 |
| 2023-12-28 | 107.00 | $109.43 | 148403 |
| 2023-12-27 | 106.57 | $110.42 | 187146 |
| 2023-12-26 | 106.05 | $111.33 | 158775 |
| 2023-12-22 | 105.50 | $110.56 | 202000 |
| 2023-12-21 | 104.97 | $111.10 | 267524 |
| 2023-12-20 | 104.39 | $109.98 | 420200 |
| 2023-12-19 | 103.87 | $110.20 | 301612 |
| 2023-12-18 | 103.31 | $109.28 | 403926 |
| 2023-12-15 | 102.67 | $109.30 | 1.7M |
| 2023-12-14 | 102.05 | $107.86 | 466000 |
| 2023-12-13 | 101.40 | $105.89 | 497500 |
| 2023-12-12 | 100.80 | $105.51 | 565500 |
| 2023-12-11 | 100.05 | $106.85 | 289976 |
| 2023-12-08 | 99.12 | $106.64 | 316941 |
| 2023-12-07 | 98.08 | $105.70 | 291112 |
| 2023-12-06 | 97.07 | $103.42 | 473800 |
| 2023-12-05 | 96.16 | $103.16 | 295000 |
| 2023-12-04 | 95.27 | $102.42 | 425400 |
| 2023-12-01 | 94.41 | $100.99 | 413730 |
| 2023-11-30 | 93.50 | $99.92 | 543929 |
| 2023-11-29 | 92.32 | $100.91 | 270840 |
| 2023-11-28 | 91.04 | $100.06 | 367000 |
| 2023-11-27 | 89.79 | $100.34 | 287642 |
| 2023-11-24 | 88.56 | $99.91 | 128000 |
| 2023-11-22 | 87.35 | $99.55 | 191300 |
| 2023-11-21 | 86.23 | $99.50 | 286600 |
| 2023-11-20 | 85.17 | $98.98 | 437837 |
| 2023-11-17 | 84.09 | $96.47 | 431300 |
| 2023-11-16 | 83.12 | $96.89 | 580190 |
| 2023-11-15 | 82.18 | $94.92 | 555600 |
| 2023-11-14 | 81.38 | $93.79 | 645624 |
| 2023-11-13 | 80.68 | $90.50 | 528631 |
| 2023-11-10 | 80.13 | $88.29 | 345313 |
| 2023-11-09 | 79.72 | $85.89 | 241100 |
| 2023-11-08 | 79.51 | $85.40 | 167247 |
| 2023-11-07 | 79.33 | $85.22 | 247730 |
| 2023-11-06 | 79.15 | $85.37 | 274200 |
| 2023-11-03 | 78.92 | $85.33 | 547715 |
| 2023-11-02 | 78.68 | $82.85 | 676300 |
| 2023-11-01 | 78.53 | $76.32 | 191501 |
| 2023-10-31 | 78.74 | $75.25 | 159600 |
| 2023-10-30 | 78.98 | $75.03 | 179649 |
| 2023-10-27 | 79.25 | $75.70 | 176109 |
| 2023-10-26 | 79.48 | $75.78 | 208942 |
| 2023-10-25 | 79.73 | $77.03 | 232268 |
| 2023-10-24 | 79.88 | $78.37 | 215920 |
| 2023-10-23 | 79.94 | $77.32 | 316600 |
| 2023-10-20 | 80.10 | $77.16 | 239811 |
| 2023-10-19 | 80.29 | $78.06 | 222400 |
| 2023-10-18 | 80.40 | $78.85 | 193713 |
| 2023-10-17 | 80.56 | $79.79 | 189600 |
| 2023-10-16 | 80.69 | $79.65 | 220014 |
| 2023-10-13 | 80.83 | $80.10 | 255500 |
| 2023-10-12 | 80.94 | $81.57 | 182033 |
| 2023-10-11 | 81.00 | $81.80 | 228083 |
| 2023-10-10 | 80.92 | $81.59 | 235125 |
| 2023-10-09 | 80.86 | $80.85 | 113942 |
| 2023-10-06 | 80.87 | $80.60 | 160300 |
| 2023-10-05 | 80.89 | $79.76 | 156206 |
| 2023-10-04 | 80.96 | $80.50 | 177726 |
| 2023-10-03 | 81.05 | $80.15 | 265147 |
| 2023-10-02 | 81.21 | $80.41 | 177235 |
| 2023-09-29 | 81.49 | $80.24 | 217200 |
| 2023-09-28 | 81.81 | $80.77 | 227409 |
| 2023-09-27 | 82.08 | $79.97 | 384900 |
| 2023-09-26 | 82.36 | $79.57 | 203400 |
| 2023-09-25 | 82.58 | $80.65 | 162100 |
| 2023-09-22 | 82.73 | $81.01 | 202300 |
| 2023-09-21 | 82.85 | $80.23 | 323000 |
| 2023-09-20 | 83.08 | $81.90 | 194928 |
| 2023-09-19 | 83.15 | $82.46 | 240140 |
| 2023-09-18 | 83.07 | $82.47 | 227000 |
| 2023-09-15 | 83.02 | $82.20 | 804800 |
| 2023-09-14 | 82.99 | $82.95 | 285600 |
| 2023-09-13 | 82.99 | $80.20 | 207700 |
| 2023-09-12 | 83.16 | $80.24 | 293600 |
| 2023-09-11 | 83.37 | $81.08 | 212121 |
| 2023-09-08 | 83.57 | $80.96 | 177800 |
| 2023-09-07 | 83.74 | $81.33 | 240900 |
| 2023-09-06 | 83.91 | $82.29 | 239900 |
| 2023-09-05 | 84.06 | $83.28 | 335100 |
| 2023-09-01 | 84.18 | $85.94 | 211600 |
| 2023-08-31 | 84.18 | $86.71 | 336900 |
| 2023-08-30 | 84.23 | $86.21 | 155100 |
| 2023-08-29 | 84.46 | $85.46 | 149500 |
| 2023-08-28 | 84.81 | $83.93 | 165717 |
| 2023-08-25 | 85.25 | $83.68 | 309226 |
| 2023-08-24 | 85.63 | $83.53 | 237100 |
| 2023-08-23 | 86.00 | $84.77 | 370100 |
| 2023-08-22 | 86.35 | $83.30 | 271000 |
| 2023-08-21 | 86.81 | $80.82 | 235325 |
| 2023-08-18 | 87.42 | $81.43 | 183859 |
| 2023-08-17 | 88.02 | $81.75 | 242515 |
| 2023-08-16 | 88.65 | $82.84 | 243546 |
| 2023-08-15 | 89.31 | $83.55 | 222604 |
| 2023-08-14 | 89.96 | $84.63 | 213000 |
| 2023-08-11 | 90.57 | $85.02 | 321376 |
| 2023-08-10 | 91.16 | $84.27 | 408924 |
| 2023-08-09 | 91.87 | $84.79 | 195700 |
| 2023-08-08 | 92.46 | $85.23 | 274225 |
| 2023-08-07 | 92.96 | $85.83 | 343500 |
| 2023-08-04 | 93.43 | $85.86 | 421740 |
| 2023-08-03 | 93.85 | $87.62 | 591118 |
| 2023-08-02 | 94.17 | $90.90 | 250981 |
| 2023-08-01 | 94.39 | $92.40 | 203525 |
| 2023-07-31 | 94.57 | $92.69 | 250600 |
| 2023-07-28 | 94.77 | $91.44 | 168600 |
| 2023-07-27 | 94.99 | $90.90 | 301800 |
| 2023-07-26 | 95.16 | $91.73 | 239631 |
| 2023-07-25 | 95.19 | $92.45 | 221634 |
| 2023-07-24 | 95.10 | $93.05 | 513400 |
| 2023-07-21 | 95.00 | $93.42 | 273600 |
| 2023-07-20 | 94.94 | $94.30 | 633500 |
| 2023-07-19 | 94.82 | $96.08 | 327031 |
| 2023-07-18 | 94.59 | $96.62 | 268200 |
| 2023-07-17 | 94.34 | $96.85 | 276834 |
| 2023-07-14 | 94.06 | $96.85 | 556412 |
| 2023-07-13 | 93.76 | $98.39 | 720105 |
| 2023-07-12 | 93.36 | $96.49 | 366209 |
| 2023-07-11 | 93.02 | $95.30 | 250900 |
| 2023-07-10 | 92.67 | $95.28 | 259040 |
| 2023-07-07 | 92.28 | $94.19 | 286500 |
| 2023-07-06 | 91.91 | $94.03 | 375656 |
| 2023-07-05 | 91.51 | $95.31 | 494300 |
| 2023-07-03 | 90.97 | $96.09 | 189100 |
| 2023-06-30 | 90.41 | $96.55 | 384364 |
| 2023-06-29 | 89.75 | $95.98 | 821748 |
| 2023-06-28 | 89.11 | $94.17 | 310162 |
| 2023-06-27 | 88.53 | $92.37 | 372408 |
| 2023-06-26 | 88.08 | $90.63 | 320620 |
| 2023-06-23 | 87.71 | $91.07 | 1.2M |
| 2023-06-22 | 87.33 | $92.25 | 311400 |
| 2023-06-21 | 86.91 | $91.91 | 306513 |
| 2023-06-20 | 86.55 | $91.51 | 515017 |
| 2023-06-16 | 86.19 | $91.62 | 900200 |
| 2023-06-15 | 85.82 | $91.27 | 401300 |
| 2023-06-14 | 85.45 | $90.87 | 345000 |
| 2023-06-13 | 85.07 | $90.39 | 454600 |
| 2023-06-12 | 84.66 | $89.52 | 371600 |
| 2023-06-09 | 84.33 | $88.31 | 289837 |
| 2023-06-08 | 84.08 | $87.55 | 454022 |
| 2023-06-07 | 83.95 | $86.72 | 566835 |
| 2023-06-06 | 83.61 | $86.13 | 486540 |
| 2023-06-05 | 83.36 | $84.49 | 209831 |
| 2023-06-02 | 83.17 | $84.79 | 246404 |
| 2023-06-01 | 82.59 | $83.49 | 186707 |
| 2023-05-31 | 81.77 | $83.04 | 508500 |
| 2023-05-30 | 80.99 | $82.66 | 247005 |
| 2023-05-26 | 80.23 | $83.33 | 195300 |
| 2023-05-25 | 79.45 | $83.20 | 231251 |
| 2023-05-24 | 78.71 | $83.51 | 168000 |
| 2023-05-23 | 77.94 | $83.88 | 209235 |
| 2023-05-22 | 77.20 | $84.69 | 310709 |
| 2023-05-19 | 76.45 | $84.38 | 272300 |
| 2023-05-18 | 75.77 | $84.26 | 1.1M |
| 2023-05-17 | 75.11 | $83.88 | 308112 |
| 2023-05-16 | 74.46 | $83.16 | 240000 |
| 2023-05-15 | 73.91 | $82.30 | 217200 |
| 2023-05-12 | 73.43 | $82.87 | 295506 |
| 2023-05-11 | 72.98 | $83.18 | 338900 |
| 2023-05-10 | 72.53 | $84.98 | 947712 |
| 2023-05-09 | 71.95 | $80.00 | 436400 |
| 2023-05-08 | 71.54 | $81.02 | 504400 |
| 2023-05-05 | 71.15 | $80.70 | 975799 |
| 2023-05-04 | 70.76 | $73.34 | 521804 |
| 2023-05-03 | 70.74 | $67.03 | 298523 |
| 2023-05-02 | 71.06 | $67.34 | 244119 |
| 2023-05-01 | 71.32 | $67.60 | 195410 |
| 2023-04-28 | 71.59 | $67.74 | 211200 |
| 2023-04-27 | 71.83 | $68.31 | 373111 |
| 2023-04-26 | 72.04 | $68.08 | 226600 |
| 2023-04-25 | 72.23 | $69.07 | 216700 |
| 2023-04-24 | 72.44 | $69.85 | 200000 |
| 2023-04-21 | 72.57 | $70.78 | 165700 |
| 2023-04-20 | 72.67 | $71.04 | 348900 |
| 2023-04-19 | 72.73 | $70.86 | 275420 |
| 2023-04-18 | 72.85 | $72.20 | 362210 |
| 2023-04-17 | 72.92 | $72.61 | 348204 |
| 2023-04-14 | 72.92 | $73.90 | 260800 |
| 2023-04-13 | 72.95 | $74.09 | 211819 |
| 2023-04-12 | 72.91 | $73.45 | 315461 |
| 2023-04-11 | 72.97 | $71.81 | 283300 |
| 2023-04-10 | 73.05 | $73.18 | 209109 |
| 2023-04-06 | 73.07 | $72.98 | 148000 |
| 2023-04-05 | 73.12 | $72.93 | 245800 |
| 2023-04-04 | 73.17 | $73.30 | 323100 |
| 2023-04-03 | 73.13 | $72.63 | 326000 |
| 2023-03-31 | 73.14 | $72.90 | 306144 |
| 2023-03-30 | 73.17 | $72.53 | 222705 |
| 2023-03-29 | 73.19 | $72.52 | 275341 |
| 2023-03-28 | 73.23 | $72.02 | 201029 |
| 2023-03-27 | 73.27 | $73.23 | 298600 |
| 2023-03-24 | 73.31 | $72.47 | 236200 |
| 2023-03-23 | 73.37 | $72.77 | 236000 |
| 2023-03-22 | 73.45 | $72.18 | 236104 |
| 2023-03-21 | 73.45 | $73.38 | 339500 |
| 2023-03-20 | 73.37 | $73.56 | 667900 |
| 2023-03-17 | 73.41 | $72.59 | 982025 |
| 2023-03-16 | 73.50 | $74.43 | 349600 |
| 2023-03-15 | 73.50 | $73.43 | 380300 |
| 2023-03-14 | 73.48 | $74.61 | 273828 |
| 2023-03-13 | 73.36 | $73.41 | 296048 |
| 2023-03-10 | 73.31 | $73.60 | 300400 |
| 2023-03-09 | 73.27 | $73.86 | 511644 |
| 2023-03-08 | 73.22 | $73.96 | 295600 |
| 2023-03-07 | 73.19 | $72.44 | 256900 |
| 2023-03-06 | 73.06 | $72.98 | 200205 |
| 2023-03-03 | 72.98 | $73.52 | 192300 |
| 2023-03-02 | 72.87 | $72.89 | 233000 |
| 2023-03-01 | 72.78 | $73.17 | 282322 |
| 2023-02-28 | 72.62 | $72.99 | 338500 |
| 2023-02-27 | 72.42 | $73.88 | 336700 |
| 2023-02-24 | 72.20 | $73.81 | 511606 |
| 2023-02-23 | 71.94 | $74.33 | 354110 |
| 2023-02-22 | 71.63 | $72.15 | 1.3M |
| 2023-02-21 | 71.43 | $71.79 | 1.0M |
| 2023-02-17 | 71.31 | $74.30 | 693947 |
| 2023-02-16 | 70.74 | $74.36 | 949444 |
| 2023-02-15 | 70.13 | $74.53 | 868922 |
| 2023-02-14 | 69.36 | $72.94 | 1.2M |
| 2023-02-13 | 68.67 | $72.36 | 773301 |
| 2023-02-10 | 68.01 | $72.36 | 290029 |
| 2023-02-09 | 67.35 | $72.76 | 292200 |
| 2023-02-08 | 66.67 | $72.82 | 342110 |
| 2023-02-07 | 65.98 | $73.49 | 579843 |
| 2023-02-06 | 65.21 | $69.84 | 410993 |
| 2023-02-03 | 64.63 | $71.29 | 256300 |
| 2023-02-02 | 63.97 | $71.29 | 302300 |
| 2023-02-01 | 63.29 | $71.06 | 408500 |
| 2023-01-31 | 62.55 | $69.95 | 418800 |
| 2023-01-30 | 61.52 | $69.03 | 244501 |
| 2023-01-27 | 60.59 | $69.50 | 440532 |
| 2023-01-26 | 59.62 | $68.63 | 493919 |
| 2023-01-25 | 58.71 | $68.21 | 285400 |
| 2023-01-24 | 57.78 | $68.06 | 421700 |
| 2023-01-23 | 56.88 | $69.37 | 907708 |
| 2023-01-20 | 55.89 | $62.92 | 395715 |
| 2023-01-19 | 55.14 | $62.10 | 520639 |
| 2023-01-18 | 54.43 | $59.31 | 209000 |
| 2023-01-17 | 53.87 | $58.95 | 163106 |
| 2023-01-13 | 53.32 | $59.25 | 106317 |
| 2023-01-12 | 52.80 | $59.20 | 207300 |
| 2023-01-11 | 52.32 | $59.04 | 181347 |
| 2023-01-10 | 51.83 | $59.05 | 230245 |
| 2023-01-09 | 51.35 | $58.14 | 319437 |
| 2023-01-06 | 50.86 | $58.28 | 202800 |
| 2023-01-05 | 50.36 | $58.10 | 318200 |
| 2023-01-04 | 49.88 | $57.59 | 552200 |
| 2023-01-03 | 49.48 | $56.22 | 752800 |
| 2022-12-30 | 49.17 | $49.48 | 178916 |
| 2022-12-29 | 49.23 | $50.30 | 166000 |
| 2022-12-28 | 49.23 | $50.28 | 161646 |
| 2022-12-27 | 49.14 | $50.26 | 206032 |
| 2022-12-23 | 49.04 | $49.74 | 96815 |
| 2022-12-22 | 49.00 | $49.99 | 270600 |
| 2022-12-21 | 48.98 | $49.51 | 200200 |
| 2022-12-20 | 48.97 | $47.95 | 225821 |
| 2022-12-19 | 49.01 | $47.97 | 275300 |
| 2022-12-16 | 49.06 | $48.07 | 1.2M |
| 2022-12-15 | 49.07 | $47.90 | 168614 |
| 2022-12-14 | 49.13 | $48.98 | 149800 |
| 2022-12-13 | 49.21 | $49.52 | 195600 |
| 2022-12-12 | 49.26 | $49.32 | 138849 |
| 2022-12-09 | 49.31 | $49.40 | 199344 |
| 2022-12-08 | 49.37 | $48.33 | 133215 |
| 2022-12-07 | 49.32 | $48.23 | 123408 |
| 2022-12-06 | 49.34 | $48.55 | 148400 |
| 2022-12-05 | 49.35 | $49.54 | 208300 |
| 2022-12-02 | 49.29 | $50.07 | 134300 |
| 2022-12-01 | 49.10 | $50.75 | 177200 |
| 2022-11-30 | 48.93 | $50.17 | 307531 |
| 2022-11-29 | 48.89 | $48.49 | 131939 |
| 2022-11-28 | 48.96 | $48.32 | 276805 |
| 2022-11-25 | 49.05 | $49.01 | 90900 |
| 2022-11-23 | 49.05 | $49.52 | 109500 |
| 2022-11-22 | 49.05 | $49.32 | 111700 |
| 2022-11-21 | 49.05 | $48.77 | 305041 |
| 2022-11-18 | 49.07 | $48.99 | 287022 |
| 2022-11-17 | 49.04 | $48.15 | 307100 |
| 2022-11-16 | 48.99 | $49.25 | 157840 |
| 2022-11-15 | 48.90 | $50.49 | 162601 |
| 2022-11-14 | 48.79 | $50.58 | 159700 |
| 2022-11-11 | 48.66 | $50.28 | 174425 |
| 2022-11-10 | 48.50 | $50.51 | 279805 |
| 2022-11-09 | 48.37 | $47.47 | 177916 |
| 2022-11-08 | 48.33 | $48.58 | 402500 |
| 2022-11-07 | 48.27 | $48.74 | 310941 |
| 2022-11-04 | 48.20 | $48.32 | 337006 |
| 2022-11-03 | 48.14 | $46.32 | 446800 |
| 2022-11-02 | 48.19 | $47.30 | 389800 |
| 2022-11-01 | 48.19 | $49.36 | 180900 |
| 2022-10-31 | 48.12 | $49.87 | 178601 |
| 2022-10-28 | 48.02 | $50.13 | 164843 |
| 2022-10-27 | 47.53 | $49.14 | 206524 |
| 2022-10-26 | 47.11 | $49.36 | 165100 |
| 2022-10-25 | 46.73 | $49.46 | 196121 |
| 2022-10-24 | 46.35 | $49.04 | 193300 |
| 2022-10-21 | 45.98 | $48.36 | 141500 |
| 2022-10-20 | 45.69 | $47.32 | 245100 |
| 2022-10-19 | 45.47 | $47.38 | 209935 |
| 2022-10-18 | 45.31 | $48.37 | 197300 |
| 2022-10-17 | 45.15 | $47.94 | 215300 |
| 2022-10-14 | 45.04 | $47.05 | 163200 |
| 2022-10-13 | 44.98 | $47.81 | 261400 |
| 2022-10-12 | 44.85 | $46.77 | 251337 |
| 2022-10-11 | 44.81 | $47.43 | 340200 |
| 2022-10-10 | 44.78 | $47.20 | 360700 |
| 2022-10-07 | 44.88 | $47.22 | 294034 |
| 2022-10-06 | 44.91 | $47.37 | 195000 |
| 2022-10-05 | 44.88 | $47.20 | 331000 |
| 2022-10-04 | 44.85 | $47.98 | 727531 |
| 2022-10-03 | 44.78 | $47.81 | 889300 |
| 2022-09-30 | 44.77 | $40.42 | 369700 |
| 2022-09-29 | 45.15 | $40.66 | 215500 |
| 2022-09-28 | 45.63 | $41.84 | 215848 |
| 2022-09-27 | 46.06 | $41.77 | 315100 |
| 2022-09-26 | 46.52 | $41.62 | 291114 |
| 2022-09-23 | 47.02 | $42.54 | 285220 |
| 2022-09-22 | 47.56 | $42.96 | 245600 |
| 2022-09-21 | 48.08 | $44.23 | 242924 |
| 2022-09-20 | 48.53 | $45.18 | 552441 |
| 2022-09-19 | 48.98 | $45.67 | 179518 |
| 2022-09-16 | 49.44 | $45.82 | 868700 |
| 2022-09-15 | 49.93 | $45.39 | 256700 |
| 2022-09-14 | 50.43 | $45.94 | 307900 |
| 2022-09-13 | 50.91 | $46.78 | 211324 |
| 2022-09-12 | 51.35 | $49.24 | 248500 |
| 2022-09-09 | 51.68 | $47.81 | 226200 |
| 2022-09-08 | 52.05 | $46.79 | 295612 |
| 2022-09-07 | 52.52 | $46.51 | 302107 |
| 2022-09-06 | 52.92 | $46.62 | 296025 |
| 2022-09-02 | 53.42 | $47.69 | 260700 |
| 2022-09-01 | 53.99 | $48.00 | 493906 |
| 2022-08-31 | 54.67 | $50.16 | 285438 |
| 2022-08-30 | 55.30 | $50.50 | 331100 |
| 2022-08-29 | 55.84 | $51.00 | 225800 |
| 2022-08-26 | 56.36 | $51.49 | 199400 |
| 2022-08-25 | 56.85 | $53.49 | 149100 |
| 2022-08-24 | 57.22 | $53.32 | 171600 |
| 2022-08-23 | 57.55 | $53.18 | 160839 |
| 2022-08-22 | 57.83 | $54.11 | 138600 |
| 2022-08-19 | 58.00 | $54.92 | 127800 |
| 2022-08-18 | 58.40 | $55.70 | 184748 |
| 2022-08-17 | 58.80 | $55.37 | 207717 |
| 2022-08-16 | 59.19 | $55.52 | 187100 |
| 2022-08-15 | 59.51 | $55.49 | 214100 |
| 2022-08-12 | 59.78 | $55.99 | 230000 |
| 2022-08-11 | 60.07 | $55.22 | 256900 |
| 2022-08-10 | 60.36 | $56.09 | 268225 |
| 2022-08-09 | 60.61 | $54.53 | 375514 |
| 2022-08-08 | 60.94 | $56.69 | 327600 |
| 2022-08-05 | 61.24 | $59.11 | 208546 |
| 2022-08-04 | 61.45 | $61.54 | 178900 |
| 2022-08-03 | 61.51 | $62.71 | 245700 |
| 2022-08-02 | 61.44 | $61.29 | 108026 |
| 2022-08-01 | 61.47 | $61.37 | 115900 |
| 2022-07-29 | 61.43 | $61.39 | 194830 |
| 2022-07-28 | 61.40 | $60.79 | 256516 |
| 2022-07-27 | 61.45 | $60.07 | 197101 |
| 2022-07-26 | 61.54 | $58.76 | 283800 |
| 2022-07-25 | 61.83 | $57.41 | 443000 |
| 2022-07-22 | 62.14 | $62.90 | 117819 |
| 2022-07-21 | 62.08 | $63.76 | 105800 |
| 2022-07-20 | 62.00 | $63.14 | 232715 |
| 2022-07-19 | 61.96 | $61.88 | 255243 |
| 2022-07-18 | 61.90 | $60.95 | 187600 |
| 2022-07-15 | 61.86 | $61.85 | 230100 |
| 2022-07-14 | 61.94 | $60.95 | 222000 |
| 2022-07-13 | 61.98 | $61.06 | 169900 |
| 2022-07-12 | 62.03 | $61.24 | 139027 |
| 2022-07-11 | 62.20 | $62.60 | 168724 |
| 2022-07-08 | 62.34 | $63.43 | 220300 |
| 2022-07-07 | 62.45 | $62.66 | 183600 |
| 2022-07-06 | 62.66 | $61.36 | 170231 |
| 2022-07-05 | 62.92 | $61.81 | 329600 |
| 2022-07-01 | 63.13 | $60.55 | 234100 |
| 2022-06-30 | 63.40 | $60.80 | 355244 |
| 2022-06-29 | 63.62 | $61.86 | 975800 |
| 2022-06-28 | 63.79 | $61.88 | 797007 |
| 2022-06-27 | 63.93 | $64.51 | 747630 |
| 2022-06-24 | 63.87 | $63.57 | 317800 |
| 2022-06-23 | 63.70 | $61.75 | 142100 |
| 2022-06-22 | 63.65 | $62.24 | 205134 |
| 2022-06-21 | 63.57 | $62.19 | 227300 |
| 2022-06-17 | 63.46 | $60.78 | 359236 |
| 2022-06-16 | 63.43 | $60.15 | 367230 |
| 2022-06-15 | 63.40 | $63.46 | 267400 |
| 2022-06-14 | 63.28 | $61.71 | 172905 |
| 2022-06-13 | 63.21 | $61.96 | 252013 |
| 2022-06-10 | 63.10 | $64.67 | 137500 |
| 2022-06-09 | 62.79 | $65.37 | 131627 |
| 2022-06-08 | 62.45 | $65.69 | 210800 |
| 2022-06-07 | 62.12 | $66.84 | 116546 |
| 2022-06-06 | 61.74 | $66.57 | 297047 |
| 2022-06-03 | 61.39 | $66.03 | 155836 |
| 2022-06-02 | 61.03 | $65.94 | 266000 |
| 2022-06-01 | 60.78 | $65.18 | 766700 |
| 2022-05-31 | 60.39 | $65.29 | 406200 |
| 2022-05-27 | 60.00 | $64.78 | 177600 |
| 2022-05-26 | 59.60 | $63.19 | 460519 |
| 2022-05-25 | 59.36 | $60.24 | 2.8M |
| 2022-05-24 | 59.17 | $60.78 | 101042 |
| 2022-05-23 | 58.95 | $60.54 | 174200 |
| 2022-05-20 | 58.83 | $60.06 | 109800 |
| 2022-05-19 | 58.74 | $60.11 | 145400 |
| 2022-05-18 | 58.71 | $59.63 | 204800 |
| 2022-05-17 | 58.79 | $61.09 | 259448 |
| 2022-05-16 | 58.78 | $60.25 | 171547 |
| 2022-05-13 | 58.77 | $59.65 | 165734 |
| 2022-05-12 | 58.83 | $58.63 | 118300 |
| 2022-05-11 | 58.96 | $58.54 | 171539 |
| 2022-05-10 | 59.03 | $59.11 | 133407 |
| 2022-05-09 | 59.07 | $59.24 | 263546 |
| 2022-05-06 | 59.14 | $59.52 | 139000 |
| 2022-05-05 | 59.26 | $58.75 | 244300 |
| 2022-05-04 | 59.44 | $61.01 | 225600 |
| 2022-05-03 | 59.54 | $57.42 | 234900 |
| 2022-05-02 | 59.89 | $57.40 | 175500 |
| 2022-04-29 | 60.25 | $56.85 | 210746 |
| 2022-04-28 | 60.60 | $58.35 | 145925 |
| 2022-04-27 | 60.86 | $56.45 | 161000 |
| 2022-04-26 | 61.33 | $56.42 | 129502 |
| 2022-04-25 | 61.73 | $58.19 | 149945 |
| 2022-04-22 | 62.06 | $58.21 | 157600 |
| 2022-04-21 | 62.39 | $59.40 | 112314 |
| 2022-04-20 | 62.63 | $61.28 | 110600 |
| 2022-04-19 | 62.83 | $60.85 | 94200 |
| 2022-04-18 | 63.04 | $60.07 | 88300 |
| 2022-04-14 | 63.33 | $60.91 | 78000 |
| 2022-04-13 | 63.52 | $61.28 | 96500 |
| 2022-04-12 | 63.65 | $59.81 | 119300 |
| 2022-04-11 | 63.76 | $59.97 | 149100 |
| 2022-04-08 | 63.84 | $60.59 | 146118 |
| 2022-04-07 | 63.91 | $61.97 | 152311 |
| 2022-04-06 | 63.98 | $62.29 | 104400 |
| 2022-04-05 | 64.04 | $63.09 | 160814 |
| 2022-04-04 | 64.00 | $64.48 | 65249 |
| 2022-04-01 | 63.89 | $64.63 | 236700 |
| 2022-03-31 | 63.89 | $63.80 | 138300 |
| 2022-03-30 | 63.96 | $63.52 | 118700 |
| 2022-03-29 | 64.09 | $65.79 | 194832 |
| 2022-03-28 | 63.98 | $64.39 | 132031 |
| 2022-03-25 | 63.98 | $64.85 | 95504 |
| 2022-03-24 | 63.97 | $64.88 | 127500 |
| 2022-03-23 | 63.93 | $64.16 | 119740 |
| 2022-03-22 | 63.92 | $65.34 | 135200 |
| 2022-03-21 | 63.87 | $65.00 | 171247 |
| 2022-03-18 | 63.91 | $65.85 | 255700 |
| 2022-03-17 | 63.97 | $64.67 | 110200 |
| 2022-03-16 | 64.18 | $63.82 | 132709 |
| 2022-03-15 | 64.36 | $62.19 | 93003 |
| 2022-03-14 | 64.57 | $61.44 | 117484 |
| 2022-03-11 | 64.81 | $62.10 | 124100 |
| 2022-03-10 | 65.00 | $63.31 | 66100 |
| 2022-03-09 | 65.24 | $63.52 | 104533 |
| 2022-03-08 | 65.45 | $62.16 | 103300 |
| 2022-03-07 | 65.72 | $62.31 | 149700 |
| 2022-03-04 | 65.92 | $64.61 | 86400 |
| 2022-03-03 | 66.06 | $65.32 | 255505 |
| 2022-03-02 | 66.22 | $66.11 | 104937 |
| 2022-03-01 | 66.28 | $63.48 | 129300 |
| 2022-02-28 | 66.56 | $64.42 | 219339 |
| 2022-02-25 | 66.69 | $64.68 | 147116 |
| 2022-02-24 | 66.74 | $64.01 | 194700 |
| 2022-02-23 | 66.83 | $64.09 | 162100 |
| 2022-02-22 | 66.97 | $64.29 | 282427 |
| 2022-02-18 | 67.18 | $65.77 | 182334 |
| 2022-02-17 | 67.28 | $67.08 | 217240 |
| 2022-02-16 | 67.38 | $68.81 | 94940 |
| 2022-02-15 | 67.38 | $67.42 | 113700 |
| 2022-02-14 | 67.41 | $66.37 | 117337 |
| 2022-02-11 | 67.58 | $66.27 | 116928 |
| 2022-02-10 | 67.74 | $66.00 | 251200 |
| 2022-02-09 | 67.95 | $68.15 | 105815 |
| 2022-02-08 | 68.09 | $67.65 | 150101 |
| 2022-02-07 | 68.22 | $67.46 | 147734 |
| 2022-02-04 | 68.31 | $66.50 | 83803 |
| 2022-02-03 | 68.49 | $67.25 | 151527 |
| 2022-02-02 | 68.72 | $68.59 | 240000 |
| 2022-02-01 | 68.96 | $67.38 | 200900 |
| 2022-01-31 | 69.24 | $69.03 | 284015 |
| 2022-01-28 | 69.37 | $67.03 | 143543 |
| 2022-01-27 | 69.62 | $65.74 | 111000 |
| 2022-01-26 | 69.97 | $65.75 | 307000 |
| 2022-01-25 | 70.32 | $66.83 | 132639 |
| 2022-01-24 | 70.64 | $68.61 | 276000 |
| 2022-01-21 | 70.84 | $67.73 | 131800 |
| 2022-01-20 | 71.08 | $68.95 | 199600 |
| 2022-01-19 | 71.22 | $68.81 | 185349 |
| 2022-01-18 | 71.29 | $68.19 | 150000 |
| 2022-01-14 | 71.38 | $69.64 | 80300 |
| 2022-01-13 | 71.33 | $69.60 | 104344 |
| 2022-01-12 | 71.35 | $70.09 | 133748 |
| 2022-01-11 | 71.19 | $70.87 | 127700 |
| 2022-01-10 | 71.03 | $70.35 | 112700 |
| 2022-01-07 | 70.92 | $69.18 | 150446 |
| 2022-01-06 | 70.91 | $70.17 | 112200 |
| 2022-01-05 | 70.90 | $71.79 | 90600 |
| 2022-01-04 | 70.85 | $73.47 | 124505 |
| 2022-01-03 | 70.63 | $73.06 | 99600 |
| 2021-12-31 | 70.35 | $71.63 | 114917 |
| 2021-12-30 | 70.22 | $71.94 | 73849 |
| 2021-12-29 | 69.98 | $72.68 | 129800 |
| 2021-12-28 | 69.74 | $72.75 | 72100 |
| 2021-12-27 | 69.52 | $73.34 | 90400 |
| 2021-12-23 | 69.23 | $72.62 | 84000 |
| 2021-12-22 | 69.14 | $72.44 | 121529 |
| 2021-12-21 | 69.07 | $71.87 | 126300 |
| 2021-12-20 | 69.11 | $70.02 | 168111 |
| 2021-12-17 | 69.21 | $70.07 | 1.0M |
| 2021-12-16 | 69.37 | $68.69 | 140714 |
| 2021-12-15 | 69.63 | $69.98 | 203729 |
| 2021-12-14 | 69.79 | $66.93 | 230022 |
| 2021-12-13 | 70.07 | $67.62 | 115611 |
| 2021-12-10 | 70.30 | $68.08 | 116419 |
| 2021-12-09 | 70.54 | $69.04 | 101825 |
| 2021-12-08 | 70.64 | $69.89 | 134232 |
| 2021-12-07 | 70.68 | $70.85 | 241813 |
| 2021-12-06 | 70.67 | $69.11 | 118600 |
| 2021-12-03 | 70.82 | $67.53 | 139424 |
| 2021-12-02 | 71.04 | $68.96 | 131700 |
| 2021-12-01 | 71.17 | $67.14 | 141300 |
| 2021-11-30 | 71.30 | $67.91 | 230800 |
| 2021-11-29 | 71.34 | $68.32 | 140300 |
| 2021-11-26 | 71.28 | $67.56 | 98743 |
| 2021-11-24 | 71.26 | $70.82 | 74745 |
| 2021-11-23 | 71.02 | $71.05 | 149900 |
| 2021-11-22 | 70.80 | $72.71 | 164600 |
| 2021-11-19 | 70.57 | $71.84 | 118013 |
| 2021-11-18 | 70.38 | $73.27 | 103000 |
| 2021-11-17 | 70.12 | $73.93 | 127840 |
| 2021-11-16 | 69.82 | $73.28 | 127106 |
| 2021-11-15 | 69.55 | $72.40 | 123200 |
| 2021-11-12 | 69.33 | $72.32 | 81123 |
| 2021-11-11 | 69.14 | $72.77 | 101200 |
| 2021-11-10 | 68.95 | $71.19 | 73600 |
| 2021-11-09 | 68.74 | $70.66 | 115604 |
| 2021-11-08 | 68.55 | $70.68 | 134200 |
| 2021-11-05 | 68.40 | $72.13 | 134226 |
| 2021-11-04 | 68.20 | $71.88 | 172900 |
| 2021-11-03 | 68.04 | $71.62 | 153021 |
| 2021-11-02 | 67.84 | $69.68 | 122939 |
| 2021-11-01 | 67.75 | $68.76 | 148200 |
| 2021-10-29 | 67.72 | $66.95 | 113119 |
| 2021-10-28 | 67.82 | $67.26 | 94921 |
| 2021-10-27 | 67.84 | $65.96 | 123800 |
| 2021-10-26 | 67.93 | $66.64 | 116800 |
| 2021-10-25 | 67.94 | $68.09 | 73400 |
| 2021-10-22 | 67.98 | $68.12 | 89600 |
| 2021-10-21 | 68.03 | $68.06 | 90800 |
| 2021-10-20 | 68.08 | $68.04 | 52400 |
| 2021-10-19 | 68.08 | $67.80 | 93784 |
| 2021-10-18 | 68.03 | $68.03 | 71900 |
| 2021-10-15 | 67.99 | $68.44 | 114608 |
| 2021-10-14 | 67.99 | $68.98 | 137800 |
| 2021-10-13 | 67.96 | $67.03 | 107646 |
| 2021-10-12 | 68.11 | $66.93 | 125300 |
| 2021-10-11 | 68.27 | $67.65 | 64552 |
| 2021-10-08 | 68.37 | $68.11 | 46737 |
| 2021-10-07 | 68.41 | $68.62 | 134700 |
| 2021-10-06 | 68.44 | $67.64 | 101900 |
| 2021-10-05 | 68.56 | $67.92 | 128705 |
| 2021-10-04 | 68.67 | $68.12 | 128847 |
| 2021-10-01 | 68.82 | $68.88 | 149600 |
| 2021-09-30 | 68.97 | $67.82 | 117737 |
| 2021-09-29 | 69.17 | $67.69 | 92500 |
| 2021-09-28 | 69.39 | $66.91 | 139900 |
| 2021-09-27 | 69.63 | $68.83 | 120724 |
| 2021-09-24 | 69.79 | $69.09 | 81500 |
| 2021-09-23 | 69.85 | $69.03 | 115100 |
| 2021-09-22 | 70.01 | $68.11 | 100700 |
| 2021-09-21 | 70.20 | $66.80 | 118246 |
| 2021-09-20 | 70.47 | $67.28 | 153708 |
| 2021-09-17 | 70.60 | $68.28 | 496100 |
| 2021-09-16 | 70.67 | $68.52 | 132519 |
| 2021-09-15 | 70.76 | $69.92 | 111123 |
| 2021-09-14 | 70.79 | $70.18 | 121846 |
| 2021-09-13 | 70.86 | $69.65 | 107834 |
| 2021-09-10 | 71.04 | $68.98 | 101200 |
| 2021-09-09 | 71.30 | $69.20 | 89702 |
| 2021-09-08 | 71.60 | $69.93 | 96500 |
| 2021-09-07 | 71.75 | $70.26 | 109716 |
| 2021-09-03 | 71.91 | $71.00 | 87100 |
| 2021-09-02 | 71.88 | $71.93 | 102500 |
| 2021-09-01 | 71.75 | $71.81 | 72500 |
| 2021-08-31 | 71.61 | $72.11 | 142000 |
| 2021-08-30 | 71.46 | $71.64 | 105700 |
| 2021-08-27 | 71.14 | $72.12 | 164300 |
| 2021-08-26 | 70.83 | $70.30 | 100707 |
| 2021-08-25 | 70.59 | $72.22 | 119600 |
| 2021-08-24 | 70.27 | $71.87 | 82300 |
| 2021-08-23 | 69.93 | $72.16 | 113640 |
| 2021-08-20 | 69.57 | $69.98 | 157400 |
| 2021-08-19 | 69.28 | $69.63 | 138417 |
| 2021-08-18 | 69.02 | $70.33 | 116495 |
| 2021-08-17 | 68.77 | $70.59 | 145000 |
| 2021-08-16 | 68.50 | $71.39 | 136839 |
| 2021-08-13 | 68.15 | $73.37 | 146705 |
| 2021-08-12 | 67.77 | $74.24 | 193935 |
| 2021-08-11 | 67.39 | $75.09 | 253825 |
| 2021-08-10 | 67.04 | $72.96 | 225413 |
| 2021-08-09 | 66.82 | $73.41 | 404229 |
| 2021-08-06 | 66.68 | $70.53 | 219000 |
| 2021-08-05 | 66.69 | $69.23 | 184200 |
| 2021-08-04 | 66.71 | $68.93 | 257215 |
| 2021-08-03 | 66.78 | $69.11 | 507815 |
| 2021-08-02 | 66.89 | $65.39 | 203200 |
| 2021-07-30 | 67.23 | $65.89 | 210024 |
| 2021-07-29 | 67.59 | $65.52 | 124500 |
| 2021-07-28 | 67.96 | $65.77 | 119600 |
| 2021-07-27 | 68.35 | $65.13 | 232800 |
| 2021-07-26 | 68.83 | $64.92 | 170500 |
| 2021-07-23 | 69.32 | $64.21 | 104800 |
| 2021-07-22 | 69.86 | $64.41 | 205400 |
| 2021-07-21 | 70.35 | $65.21 | 139239 |
| 2021-07-20 | 70.84 | $65.31 | 338200 |
| 2021-07-19 | 71.38 | $64.43 | 333738 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
272.14
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
44.84
Average
144.70
Maximum
372.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 272.14 | $265.59 | 293022 |
| 2026-07-15 | 272.83 | $270.21 | 183320 |
| 2026-07-14 | 273.11 | $265.49 | 222000 |
| 2026-07-13 | 273.91 | $261.52 | 360300 |
| 2026-07-10 | 275.22 | $264.88 | 214728 |
| 2026-07-09 | 276.31 | $266.28 | 252535 |
| 2026-07-08 | 277.36 | $267.76 | 372506 |
| 2026-07-07 | 278.37 | $276.02 | 222229 |
| 2026-07-06 | 278.62 | $282.89 | 289900 |
| 2026-07-02 | 278.17 | $281.40 | 190600 |
| 2026-07-01 | 277.83 | $282.26 | 241900 |
| 2026-06-30 | 277.36 | $283.13 | 298600 |
| 2026-06-29 | 276.76 | $277.07 | 288027 |
| 2026-06-26 | 276.72 | $275.86 | 788710 |
| 2026-06-25 | 276.81 | $273.20 | 466964 |
| 2026-06-24 | 277.19 | $274.05 | 436708 |
| 2026-06-23 | 277.53 | $279.17 | 406300 |
| 2026-06-22 | 277.35 | $297.84 | 499943 |
| 2026-06-18 | 275.20 | $296.04 | 896739 |
| 2026-06-17 | 273.00 | $286.10 | 458730 |
| 2026-06-16 | 271.62 | $287.15 | 556700 |
| 2026-06-15 | 269.99 | $288.87 | 305600 |
| 2026-06-12 | 268.00 | $283.73 | 611111 |
| 2026-06-11 | 266.35 | $276.66 | 1.1M |
| 2026-06-10 | 265.26 | $253.91 | 324400 |
| 2026-06-09 | 266.46 | $257.11 | 292500 |
| 2026-06-08 | 267.44 | $255.60 | 351200 |
| 2026-06-05 | 268.69 | $260.64 | 386502 |
| 2026-06-04 | 269.53 | $261.07 | 285778 |
| 2026-06-03 | 270.42 | $256.64 | 338123 |
| 2026-06-02 | 271.87 | $259.00 | 288902 |
| 2026-06-01 | 273.23 | $258.34 | 370002 |
| 2026-05-29 | 274.80 | $252.09 | 276235 |
| 2026-05-28 | 277.19 | $250.75 | 324886 |
| 2026-05-27 | 279.97 | $252.45 | 439500 |
| 2026-05-26 | 282.87 | $263.36 | 262300 |
| 2026-05-22 | 284.92 | $260.98 | 213733 |
| 2026-05-21 | 287.44 | $267.10 | 227500 |
| 2026-05-20 | 289.58 | $266.12 | 260500 |
| 2026-05-19 | 292.05 | $264.79 | 342529 |
| 2026-05-18 | 294.92 | $263.85 | 357100 |
| 2026-05-15 | 298.19 | $260.37 | 342646 |
| 2026-05-14 | 302.17 | $269.31 | 252800 |
| 2026-05-13 | 305.63 | $270.21 | 303657 |
| 2026-05-12 | 309.36 | $269.82 | 547677 |
| 2026-05-11 | 313.52 | $269.58 | 404900 |
| 2026-05-08 | 318.14 | $279.61 | 277039 |
| 2026-05-07 | 322.20 | $278.77 | 464500 |
| 2026-05-06 | 326.77 | $278.00 | 453229 |
| 2026-05-05 | 331.90 | $287.13 | 506763 |
| 2026-05-04 | 336.62 | $272.96 | 686075 |
| 2026-05-01 | 343.32 | $290.50 | 665613 |
| 2026-04-30 | 348.88 | $296.56 | 722958 |
| 2026-04-29 | 354.39 | $352.68 | 229783 |
| 2026-04-28 | 354.56 | $353.10 | 252548 |
| 2026-04-27 | 354.72 | $362.24 | 337676 |
| 2026-04-24 | 353.93 | $368.50 | 248100 |
| 2026-04-23 | 352.39 | $359.45 | 195367 |
| 2026-04-22 | 351.65 | $376.35 | 231468 |
| 2026-04-21 | 349.05 | $375.18 | 181500 |
| 2026-04-20 | 346.30 | $368.95 | 221477 |
| 2026-04-17 | 343.92 | $373.02 | 352723 |
| 2026-04-16 | 340.85 | $375.16 | 231658 |
| 2026-04-15 | 337.24 | $365.50 | 205879 |
| 2026-04-14 | 334.27 | $352.32 | 179828 |
| 2026-04-13 | 332.37 | $351.94 | 214540 |
| 2026-04-10 | 330.31 | $352.27 | 311384 |
| 2026-04-09 | 327.99 | $349.58 | 474006 |
| 2026-04-08 | 325.72 | $344.96 | 525500 |
| 2026-04-07 | 323.70 | $315.42 | 311066 |
| 2026-04-06 | 324.57 | $314.31 | 165701 |
| 2026-04-02 | 325.65 | $312.93 | 224784 |
| 2026-04-01 | 326.98 | $306.39 | 280927 |
| 2026-03-31 | 329.15 | $302.00 | 406900 |
| 2026-03-30 | 332.01 | $294.70 | 382054 |
| 2026-03-27 | 335.94 | $301.25 | 335508 |
| 2026-03-26 | 339.59 | $299.04 | 234680 |
| 2026-03-25 | 343.86 | $311.05 | 311200 |
| 2026-03-24 | 347.31 | $305.66 | 541101 |
| 2026-03-23 | 351.70 | $311.46 | 732593 |
| 2026-03-20 | 355.93 | $325.69 | 4.7M |
| 2026-03-19 | 359.11 | $352.60 | 1.8M |
| 2026-03-18 | 359.80 | $352.03 | 231474 |
| 2026-03-17 | 360.62 | $351.33 | 255500 |
| 2026-03-16 | 361.60 | $358.31 | 315900 |
| 2026-03-13 | 361.94 | $359.07 | 199400 |
| 2026-03-12 | 362.24 | $362.35 | 245641 |
| 2026-03-11 | 362.23 | $368.31 | 211918 |
| 2026-03-10 | 361.59 | $365.72 | 226229 |
| 2026-03-09 | 361.16 | $363.77 | 256571 |
| 2026-03-06 | 360.88 | $357.06 | 213740 |
| 2026-03-05 | 361.29 | $363.74 | 251640 |
| 2026-03-04 | 361.03 | $373.31 | 187252 |
| 2026-03-03 | 359.74 | $370.80 | 249279 |
| 2026-03-02 | 358.57 | $378.83 | 184100 |
| 2026-02-27 | 356.44 | $366.53 | 401900 |
| 2026-02-26 | 355.38 | $375.29 | 301655 |
| 2026-02-25 | 353.28 | $379.02 | 339135 |
| 2026-02-24 | 350.57 | $362.96 | 188900 |
| 2026-02-23 | 349.27 | $351.50 | 205300 |
| 2026-02-20 | 349.03 | $358.50 | 343100 |
| 2026-02-19 | 348.03 | $348.34 | 290500 |
| 2026-02-18 | 348.00 | $361.61 | 249557 |
| 2026-02-17 | 346.57 | $366.42 | 210721 |
| 2026-02-13 | 344.48 | $375.01 | 328400 |
| 2026-02-12 | 341.27 | $356.83 | 259147 |
| 2026-02-11 | 339.63 | $363.90 | 335329 |
| 2026-02-10 | 337.07 | $351.15 | 330133 |
| 2026-02-09 | 335.59 | $376.60 | 340013 |
| 2026-02-06 | 331.28 | $371.08 | 389700 |
| 2026-02-05 | 327.09 | $345.05 | 545250 |
| 2026-02-04 | 325.20 | $313.87 | 537800 |
| 2026-02-03 | 326.39 | $323.91 | 295009 |
| 2026-02-02 | 326.65 | $329.38 | 215608 |
| 2026-01-30 | 326.36 | $326.44 | 346110 |
| 2026-01-29 | 326.35 | $330.93 | 202300 |
| 2026-01-28 | 325.87 | $331.92 | 136200 |
| 2026-01-27 | 325.23 | $333.47 | 267210 |
| 2026-01-26 | 324.37 | $330.15 | 233543 |
| 2026-01-23 | 323.76 | $330.52 | 226100 |
| 2026-01-22 | 323.05 | $330.12 | 245502 |
| 2026-01-21 | 322.30 | $332.99 | 273900 |
| 2026-01-20 | 321.18 | $325.88 | 405507 |
| 2026-01-16 | 320.68 | $308.76 | 216500 |
| 2026-01-15 | 321.94 | $310.43 | 260400 |
| 2026-01-14 | 323.15 | $312.63 | 313011 |
| 2026-01-13 | 324.26 | $314.06 | 198800 |
| 2026-01-12 | 325.33 | $312.01 | 145336 |
| 2026-01-09 | 326.73 | $309.09 | 216351 |
| 2026-01-08 | 328.59 | $306.69 | 253214 |
| 2026-01-07 | 330.89 | $309.23 | 468301 |
| 2026-01-06 | 333.17 | $309.00 | 582296 |
| 2026-01-05 | 335.72 | $335.84 | 281247 |
| 2026-01-02 | 335.71 | $326.26 | 200941 |
| 2025-12-31 | 336.70 | $318.38 | 259409 |
| 2025-12-30 | 338.63 | $325.11 | 154530 |
| 2025-12-29 | 340.05 | $330.26 | 218100 |
| 2025-12-26 | 341.08 | $330.69 | 136622 |
| 2025-12-24 | 342.17 | $328.34 | 113700 |
| 2025-12-23 | 343.63 | $327.78 | 244600 |
| 2025-12-22 | 345.30 | $331.87 | 209419 |
| 2025-12-19 | 346.71 | $334.40 | 633844 |
| 2025-12-18 | 348.01 | $323.19 | 300723 |
| 2025-12-17 | 350.62 | $325.00 | 304158 |
| 2025-12-16 | 353.32 | $348.06 | 292260 |
| 2025-12-15 | 353.87 | $350.89 | 193410 |
| 2025-12-12 | 354.19 | $354.28 | 179008 |
| 2025-12-11 | 354.18 | $357.94 | 217805 |
| 2025-12-10 | 353.78 | $359.88 | 209200 |
| 2025-12-09 | 353.14 | $363.09 | 215602 |
| 2025-12-08 | 352.09 | $358.65 | 291901 |
| 2025-12-05 | 351.40 | $355.18 | 205255 |
| 2025-12-04 | 351.00 | $350.79 | 278241 |
| 2025-12-03 | 351.03 | $341.84 | 360019 |
| 2025-12-02 | 351.99 | $337.74 | 456445 |
| 2025-12-01 | 353.49 | $351.66 | 211300 |
| 2025-11-28 | 353.69 | $357.75 | 133728 |
| 2025-11-26 | 353.26 | $359.89 | 348000 |
| 2025-11-25 | 352.56 | $357.57 | 352445 |
| 2025-11-24 | 352.03 | $345.64 | 318903 |
| 2025-11-21 | 352.70 | $327.63 | 367403 |
| 2025-11-20 | 355.34 | $327.37 | 441742 |
| 2025-11-19 | 358.29 | $336.25 | 238200 |
| 2025-11-18 | 360.61 | $335.94 | 202146 |
| 2025-11-17 | 363.21 | $339.12 | 241505 |
| 2025-11-14 | 365.74 | $348.44 | 230905 |
| 2025-11-13 | 367.56 | $345.88 | 237501 |
| 2025-11-12 | 369.84 | $354.63 | 314017 |
| 2025-11-11 | 371.45 | $371.63 | 238852 |
| 2025-11-10 | 371.43 | $365.00 | 271422 |
| 2025-11-07 | 372.10 | $370.07 | 300534 |
| 2025-11-06 | 372.32 | $380.77 | 316782 |
| 2025-11-05 | 371.43 | $385.82 | 367702 |
| 2025-11-04 | 369.91 | $381.52 | 354954 |
| 2025-11-03 | 368.69 | $396.54 | 669179 |
| 2025-10-31 | 365.76 | $361.96 | 819601 |
| 2025-10-30 | 366.16 | $396.37 | 427346 |
| 2025-10-29 | 362.98 | $382.87 | 581358 |
| 2025-10-28 | 360.89 | $372.48 | 520564 |
| 2025-10-27 | 359.66 | $386.83 | 263616 |
| 2025-10-24 | 356.81 | $378.62 | 159472 |
| 2025-10-23 | 354.51 | $374.28 | 185400 |
| 2025-10-22 | 352.43 | $363.91 | 371392 |
| 2025-10-21 | 351.22 | $372.17 | 206244 |
| 2025-10-20 | 349.01 | $371.00 | 211781 |
| 2025-10-17 | 346.70 | $366.85 | 240436 |
| 2025-10-16 | 344.58 | $367.38 | 172650 |
| 2025-10-15 | 342.18 | $364.69 | 268411 |
| 2025-10-14 | 339.81 | $358.26 | 214438 |
| 2025-10-13 | 337.87 | $356.72 | 187247 |
| 2025-10-10 | 335.88 | $339.90 | 272252 |
| 2025-10-09 | 335.46 | $348.32 | 287466 |
| 2025-10-08 | 334.10 | $350.43 | 224001 |
| 2025-10-07 | 332.39 | $340.87 | 250140 |
| 2025-10-06 | 331.49 | $337.32 | 417035 |
| 2025-10-03 | 330.88 | $339.10 | 1.7M |
| 2025-10-02 | 330.01 | $356.10 | 300627 |
| 2025-10-01 | 327.27 | $348.39 | 356006 |
| 2025-09-30 | 325.04 | $345.23 | 276951 |
| 2025-09-29 | 322.92 | $348.64 | 259518 |
| 2025-09-26 | 320.21 | $345.05 | 251000 |
| 2025-09-25 | 317.60 | $338.94 | 980300 |
| 2025-09-24 | 315.35 | $346.05 | 261902 |
| 2025-09-23 | 312.12 | $349.23 | 1.4M |
| 2025-09-22 | 308.21 | $346.49 | 355319 |
| 2025-09-19 | 304.18 | $334.81 | 768576 |
| 2025-09-18 | 300.96 | $339.21 | 230434 |
| 2025-09-17 | 296.93 | $327.17 | 346689 |
| 2025-09-16 | 293.75 | $323.54 | 208800 |
| 2025-09-15 | 290.61 | $329.31 | 600300 |
| 2025-09-12 | 286.54 | $322.87 | 332405 |
| 2025-09-11 | 282.72 | $324.87 | 348315 |
| 2025-09-10 | 278.28 | $298.25 | 306237 |
| 2025-09-09 | 276.18 | $305.70 | 203900 |
| 2025-09-08 | 273.07 | $299.91 | 237619 |
| 2025-09-05 | 270.24 | $287.80 | 364402 |
| 2025-09-04 | 268.40 | $287.88 | 290800 |
| 2025-09-03 | 266.35 | $284.77 | 353920 |
| 2025-09-02 | 264.41 | $277.49 | 298754 |
| 2025-08-29 | 263.03 | $271.71 | 400200 |
| 2025-08-28 | 262.12 | $273.51 | 350203 |
| 2025-08-27 | 260.92 | $269.68 | 198700 |
| 2025-08-26 | 259.99 | $266.84 | 207300 |
| 2025-08-25 | 259.27 | $265.21 | 513400 |
| 2025-08-22 | 258.65 | $266.27 | 245007 |
| 2025-08-21 | 257.85 | $258.54 | 198100 |
| 2025-08-20 | 257.77 | $259.96 | 299100 |
| 2025-08-19 | 257.54 | $260.33 | 206700 |
| 2025-08-18 | 257.25 | $269.87 | 143043 |
| 2025-08-15 | 255.92 | $268.74 | 157015 |
| 2025-08-14 | 254.57 | $269.75 | 154900 |
| 2025-08-13 | 252.97 | $276.11 | 174610 |
| 2025-08-12 | 250.54 | $273.62 | 226000 |
| 2025-08-11 | 248.11 | $266.31 | 325300 |
| 2025-08-08 | 246.19 | $264.21 | 178638 |
| 2025-08-07 | 244.30 | $265.98 | 186313 |
| 2025-08-06 | 242.01 | $270.25 | 181738 |
| 2025-08-05 | 239.04 | $269.60 | 322838 |
| 2025-08-04 | 235.83 | $270.45 | 388780 |
| 2025-08-01 | 232.18 | $252.80 | 426819 |
| 2025-07-31 | 230.01 | $258.20 | 628001 |
| 2025-07-30 | 227.04 | $245.18 | 928814 |
| 2025-07-29 | 225.13 | $221.35 | 219500 |
| 2025-07-28 | 225.53 | $222.11 | 490261 |
| 2025-07-25 | 225.89 | $224.38 | 118200 |
| 2025-07-24 | 226.05 | $224.59 | 173300 |
| 2025-07-23 | 226.21 | $227.54 | 165613 |
| 2025-07-22 | 226.06 | $226.45 | 178600 |
| 2025-07-21 | 226.02 | $226.46 | 162019 |
| 2025-07-18 | 225.98 | $225.20 | 287265 |
| 2025-07-17 | 226.06 | $229.51 | 336400 |
| 2025-07-16 | 225.70 | $228.88 | 233645 |
| 2025-07-15 | 225.36 | $226.29 | 190035 |
| 2025-07-14 | 225.26 | $226.74 | 138700 |
| 2025-07-11 | 225.11 | $225.27 | 252547 |
| 2025-07-10 | 225.09 | $229.29 | 236500 |
| 2025-07-09 | 224.65 | $226.62 | 204100 |
| 2025-07-08 | 224.44 | $225.17 | 266401 |
| 2025-07-07 | 224.37 | $226.04 | 272313 |
| 2025-07-03 | 224.19 | $224.52 | 120700 |
| 2025-07-02 | 224.15 | $221.60 | 225300 |
| 2025-07-01 | 224.42 | $221.85 | 251600 |
| 2025-06-30 | 224.69 | $224.23 | 248314 |
| 2025-06-27 | 224.74 | $230.93 | 451405 |
| 2025-06-26 | 224.09 | $227.27 | 204827 |
| 2025-06-25 | 223.76 | $230.50 | 225317 |
| 2025-06-24 | 223.05 | $234.70 | 271144 |
| 2025-06-23 | 221.82 | $232.47 | 230345 |
| 2025-06-20 | 220.70 | $227.41 | 378000 |
| 2025-06-18 | 219.99 | $224.80 | 194911 |
| 2025-06-17 | 219.49 | $221.90 | 156800 |
| 2025-06-16 | 219.23 | $222.34 | 262402 |
| 2025-06-13 | 218.91 | $218.51 | 178300 |
| 2025-06-12 | 218.95 | $221.84 | 222300 |
| 2025-06-11 | 218.64 | $221.94 | 315339 |
| 2025-06-10 | 218.30 | $221.64 | 247642 |
| 2025-06-09 | 217.95 | $227.96 | 245000 |
| 2025-06-06 | 216.89 | $227.31 | 240042 |
| 2025-06-05 | 215.79 | $226.51 | 223100 |
| 2025-06-04 | 214.67 | $223.51 | 298649 |
| 2025-06-03 | 213.74 | $221.45 | 235307 |
| 2025-06-02 | 212.92 | $216.37 | 215623 |
| 2025-05-30 | 212.56 | $217.26 | 327700 |
| 2025-05-29 | 212.07 | $214.19 | 173300 |
| 2025-05-28 | 211.84 | $213.30 | 170096 |
| 2025-05-27 | 211.69 | $211.46 | 239747 |
| 2025-05-23 | 211.71 | $212.26 | 168201 |
| 2025-05-22 | 211.66 | $212.51 | 200600 |
| 2025-05-21 | 211.57 | $214.48 | 197600 |
| 2025-05-20 | 211.26 | $215.80 | 217409 |
| 2025-05-19 | 210.78 | $217.36 | 178843 |
| 2025-05-16 | 210.09 | $218.69 | 228816 |
| 2025-05-15 | 209.18 | $216.23 | 333546 |
| 2025-05-14 | 208.44 | $216.67 | 286199 |
| 2025-05-13 | 207.57 | $222.40 | 369350 |
| 2025-05-12 | 206.01 | $217.54 | 306800 |
| 2025-05-09 | 204.80 | $211.96 | 184899 |
| 2025-05-08 | 204.05 | $211.97 | 210974 |
| 2025-05-07 | 203.21 | $212.53 | 320400 |
| 2025-05-06 | 202.23 | $214.33 | 316407 |
| 2025-05-05 | 200.96 | $212.85 | 512637 |
| 2025-05-02 | 199.71 | $210.97 | 610600 |
| 2025-05-01 | 198.52 | $202.15 | 612162 |
| 2025-04-30 | 198.14 | $201.00 | 468096 |
| 2025-04-29 | 197.84 | $200.53 | 258550 |
| 2025-04-28 | 197.55 | $194.56 | 190546 |
| 2025-04-25 | 197.87 | $193.75 | 166400 |
| 2025-04-24 | 198.30 | $191.66 | 466214 |
| 2025-04-23 | 199.00 | $191.54 | 252434 |
| 2025-04-22 | 199.79 | $186.99 | 235917 |
| 2025-04-21 | 201.13 | $183.37 | 343200 |
| 2025-04-17 | 203.00 | $189.27 | 328600 |
| 2025-04-16 | 204.45 | $196.98 | 283200 |
| 2025-04-15 | 205.24 | $202.93 | 202903 |
| 2025-04-14 | 205.48 | $201.76 | 359800 |
| 2025-04-11 | 205.87 | $201.93 | 247200 |
| 2025-04-10 | 206.29 | $202.55 | 363110 |
| 2025-04-09 | 206.68 | $207.07 | 523000 |
| 2025-04-08 | 206.64 | $191.09 | 517324 |
| 2025-04-07 | 208.27 | $195.70 | 586900 |
| 2025-04-04 | 209.60 | $191.31 | 635351 |
| 2025-04-03 | 211.52 | $198.07 | 390318 |
| 2025-04-02 | 212.94 | $208.27 | 321800 |
| 2025-04-01 | 213.43 | $204.93 | 321104 |
| 2025-03-31 | 214.33 | $206.75 | 671825 |
| 2025-03-28 | 215.12 | $210.04 | 225730 |
| 2025-03-27 | 215.66 | $215.05 | 274843 |
| 2025-03-26 | 215.72 | $222.60 | 362659 |
| 2025-03-25 | 215.00 | $225.72 | 258728 |
| 2025-03-24 | 213.87 | $221.60 | 203000 |
| 2025-03-21 | 213.06 | $217.35 | 1.3M |
| 2025-03-20 | 212.61 | $219.14 | 343600 |
| 2025-03-19 | 211.92 | $220.85 | 282415 |
| 2025-03-18 | 210.98 | $219.05 | 337548 |
| 2025-03-17 | 210.13 | $219.63 | 467634 |
| 2025-03-14 | 209.13 | $217.09 | 396288 |
| 2025-03-13 | 208.29 | $208.23 | 205906 |
| 2025-03-12 | 208.29 | $212.48 | 341627 |
| 2025-03-11 | 207.85 | $212.59 | 303600 |
| 2025-03-10 | 207.36 | $210.54 | 387438 |
| 2025-03-07 | 207.02 | $215.28 | 449721 |
| 2025-03-06 | 206.15 | $209.52 | 544923 |
| 2025-03-05 | 205.80 | $204.17 | 284200 |
| 2025-03-04 | 205.97 | $205.08 | 367246 |
| 2025-03-03 | 206.06 | $208.33 | 464123 |
| 2025-02-28 | 205.82 | $213.64 | 473132 |
| 2025-02-27 | 205.00 | $209.91 | 255416 |
| 2025-02-26 | 204.48 | $209.59 | 291420 |
| 2025-02-25 | 203.94 | $209.34 | 292170 |
| 2025-02-24 | 203.38 | $209.69 | 372600 |
| 2025-02-21 | 202.71 | $211.40 | 316000 |
| 2025-02-20 | 201.80 | $217.00 | 249620 |
| 2025-02-19 | 200.20 | $217.28 | 280705 |
| 2025-02-18 | 198.40 | $217.29 | 376600 |
| 2025-02-14 | 196.41 | $214.29 | 411324 |
| 2025-02-13 | 194.53 | $214.97 | 395007 |
| 2025-02-12 | 192.38 | $210.14 | 398233 |
| 2025-02-11 | 190.51 | $207.62 | 479449 |
| 2025-02-10 | 188.70 | $207.05 | 547200 |
| 2025-02-07 | 186.77 | $204.39 | 625929 |
| 2025-02-06 | 184.92 | $211.79 | 1.0M |
| 2025-02-05 | 182.09 | $182.50 | 496442 |
| 2025-02-04 | 182.05 | $184.55 | 276500 |
| 2025-02-03 | 181.78 | $181.99 | 420125 |
| 2025-01-31 | 181.76 | $182.98 | 206400 |
| 2025-01-30 | 181.63 | $184.76 | 239612 |
| 2025-01-29 | 181.31 | $180.14 | 251527 |
| 2025-01-28 | 181.43 | $181.28 | 177621 |
| 2025-01-27 | 181.44 | $177.57 | 297100 |
| 2025-01-24 | 181.85 | $176.87 | 248904 |
| 2025-01-23 | 182.38 | $174.71 | 382500 |
| 2025-01-22 | 183.18 | $172.39 | 263686 |
| 2025-01-21 | 184.32 | $171.73 | 326600 |
| 2025-01-17 | 185.64 | $171.69 | 444800 |
| 2025-01-16 | 187.11 | $171.68 | 691844 |
| 2025-01-15 | 188.74 | $175.66 | 434649 |
| 2025-01-14 | 190.11 | $177.54 | 297600 |
| 2025-01-13 | 191.44 | $179.83 | 360800 |
| 2025-01-10 | 192.66 | $185.27 | 325947 |
| 2025-01-08 | 193.44 | $190.78 | 457100 |
| 2025-01-07 | 193.72 | $187.05 | 475600 |
| 2025-01-06 | 194.42 | $201.77 | 639162 |
| 2025-01-03 | 193.65 | $203.33 | 398900 |
| 2025-01-02 | 192.63 | $196.08 | 249725 |
| 2024-12-31 | 192.26 | $193.72 | 187609 |
| 2024-12-30 | 192.11 | $195.75 | 337861 |
| 2024-12-27 | 191.73 | $194.93 | 163300 |
| 2024-12-26 | 191.39 | $194.52 | 207100 |
| 2024-12-24 | 191.06 | $192.09 | 140531 |
| 2024-12-23 | 190.95 | $190.04 | 268515 |
| 2024-12-20 | 191.05 | $189.43 | 1.4M |
| 2024-12-19 | 191.22 | $188.97 | 383466 |
| 2024-12-18 | 191.45 | $189.62 | 261700 |
| 2024-12-17 | 191.64 | $195.83 | 275400 |
| 2024-12-16 | 191.20 | $196.81 | 374064 |
| 2024-12-13 | 190.61 | $194.36 | 208855 |
| 2024-12-12 | 190.22 | $195.86 | 438700 |
| 2024-12-11 | 189.63 | $194.31 | 366100 |
| 2024-12-10 | 189.13 | $193.71 | 405085 |
| 2024-12-09 | 188.65 | $193.03 | 261138 |
| 2024-12-06 | 188.19 | $196.83 | 263800 |
| 2024-12-05 | 187.28 | $193.11 | 451500 |
| 2024-12-04 | 186.67 | $200.59 | 493800 |
| 2024-12-03 | 185.20 | $200.08 | 477216 |
| 2024-12-02 | 183.64 | $196.57 | 292881 |
| 2024-11-29 | 182.27 | $195.96 | 168300 |
| 2024-11-27 | 180.83 | $196.43 | 277672 |
| 2024-11-26 | 179.19 | $195.98 | 300478 |
| 2024-11-25 | 177.43 | $193.83 | 460348 |
| 2024-11-22 | 175.70 | $190.12 | 304727 |
| 2024-11-21 | 174.18 | $183.42 | 317000 |
| 2024-11-20 | 173.21 | $182.29 | 225356 |
| 2024-11-19 | 172.25 | $182.90 | 252303 |
| 2024-11-18 | 171.13 | $183.29 | 205672 |
| 2024-11-15 | 169.85 | $182.07 | 295221 |
| 2024-11-14 | 168.56 | $181.06 | 371316 |
| 2024-11-13 | 167.25 | $184.42 | 504034 |
| 2024-11-12 | 165.44 | $189.05 | 401804 |
| 2024-11-11 | 162.96 | $187.72 | 400323 |
| 2024-11-08 | 160.35 | $183.07 | 329144 |
| 2024-11-07 | 157.96 | $179.25 | 341900 |
| 2024-11-06 | 155.72 | $177.29 | 428409 |
| 2024-11-05 | 153.45 | $168.84 | 423328 |
| 2024-11-04 | 151.83 | $165.93 | 555700 |
| 2024-11-01 | 150.34 | $165.70 | 868138 |
| 2024-10-31 | 148.72 | $150.44 | 801300 |
| 2024-10-30 | 148.54 | $147.72 | 422900 |
| 2024-10-29 | 148.63 | $149.63 | 479824 |
| 2024-10-28 | 148.53 | $145.51 | 311133 |
| 2024-10-25 | 148.84 | $147.29 | 327536 |
| 2024-10-24 | 149.01 | $147.35 | 389340 |
| 2024-10-23 | 149.18 | $150.48 | 562114 |
| 2024-10-22 | 149.04 | $153.01 | 394333 |
| 2024-10-21 | 148.63 | $155.16 | 404800 |
| 2024-10-18 | 147.94 | $154.17 | 234034 |
| 2024-10-17 | 147.28 | $155.69 | 198015 |
| 2024-10-16 | 146.40 | $156.82 | 271400 |
| 2024-10-15 | 145.30 | $153.75 | 536996 |
| 2024-10-14 | 144.41 | $155.86 | 362899 |
| 2024-10-11 | 143.21 | $155.32 | 414548 |
| 2024-10-10 | 141.93 | $151.79 | 682025 |
| 2024-10-09 | 140.89 | $147.71 | 1.0M |
| 2024-10-08 | 140.18 | $146.10 | 286834 |
| 2024-10-07 | 139.55 | $143.19 | 205819 |
| 2024-10-04 | 139.17 | $143.38 | 220931 |
| 2024-10-03 | 138.73 | $143.85 | 191084 |
| 2024-10-02 | 138.19 | $144.83 | 292000 |
| 2024-10-01 | 137.49 | $142.66 | 310349 |
| 2024-09-30 | 136.94 | $141.63 | 515600 |
| 2024-09-27 | 136.45 | $141.05 | 257327 |
| 2024-09-26 | 135.96 | $138.45 | 301593 |
| 2024-09-25 | 135.70 | $136.81 | 482914 |
| 2024-09-24 | 135.59 | $138.85 | 307043 |
| 2024-09-23 | 135.24 | $138.97 | 356346 |
| 2024-09-20 | 134.85 | $138.55 | 882947 |
| 2024-09-19 | 134.46 | $137.83 | 272300 |
| 2024-09-18 | 134.11 | $135.08 | 225347 |
| 2024-09-17 | 134.00 | $135.69 | 223271 |
| 2024-09-16 | 133.82 | $135.30 | 368925 |
| 2024-09-13 | 133.67 | $135.99 | 281800 |
| 2024-09-12 | 133.43 | $132.45 | 397424 |
| 2024-09-11 | 133.53 | $132.22 | 324000 |
| 2024-09-10 | 133.67 | $131.25 | 363805 |
| 2024-09-09 | 133.92 | $130.42 | 383922 |
| 2024-09-06 | 134.29 | $132.23 | 291600 |
| 2024-09-05 | 134.51 | $134.02 | 205100 |
| 2024-09-04 | 134.56 | $134.50 | 261104 |
| 2024-09-03 | 134.56 | $135.30 | 342527 |
| 2024-08-30 | 134.48 | $138.56 | 420937 |
| 2024-08-29 | 134.06 | $136.66 | 380708 |
| 2024-08-28 | 133.78 | $135.04 | 167525 |
| 2024-08-27 | 133.65 | $134.81 | 262247 |
| 2024-08-26 | 133.53 | $134.30 | 229501 |
| 2024-08-23 | 133.44 | $135.08 | 256935 |
| 2024-08-22 | 133.27 | $134.31 | 232611 |
| 2024-08-21 | 133.16 | $136.71 | 272502 |
| 2024-08-20 | 132.79 | $134.82 | 1.5M |
| 2024-08-19 | 132.58 | $135.03 | 328841 |
| 2024-08-16 | 132.32 | $134.69 | 302723 |
| 2024-08-15 | 132.07 | $136.41 | 1.9M |
| 2024-08-14 | 131.61 | $136.76 | 451400 |
| 2024-08-13 | 131.07 | $138.94 | 583615 |
| 2024-08-12 | 130.24 | $138.51 | 240140 |
| 2024-08-09 | 129.37 | $139.29 | 409200 |
| 2024-08-08 | 128.33 | $139.46 | 350313 |
| 2024-08-07 | 127.16 | $136.40 | 573469 |
| 2024-08-06 | 126.18 | $137.42 | 445002 |
| 2024-08-05 | 125.00 | $135.65 | 575000 |
| 2024-08-02 | 123.88 | $136.23 | 1.1M |
| 2024-08-01 | 122.58 | $136.87 | 1.3M |
| 2024-07-31 | 121.07 | $122.76 | 331170 |
| 2024-07-30 | 120.90 | $122.12 | 261200 |
| 2024-07-29 | 120.77 | $121.11 | 308431 |
| 2024-07-26 | 120.73 | $120.74 | 216600 |
| 2024-07-25 | 120.73 | $120.29 | 283735 |
| 2024-07-24 | 120.78 | $121.29 | 235912 |
| 2024-07-23 | 120.72 | $123.32 | 184200 |
| 2024-07-22 | 120.45 | $123.24 | 255100 |
| 2024-07-19 | 120.15 | $122.15 | 212100 |
| 2024-07-18 | 119.94 | $122.89 | 310847 |
| 2024-07-17 | 119.63 | $123.32 | 642600 |
| 2024-07-16 | 119.25 | $123.15 | 311200 |
| 2024-07-15 | 118.83 | $122.23 | 408400 |
| 2024-07-12 | 118.48 | $121.06 | 310700 |
| 2024-07-11 | 118.21 | $122.19 | 274237 |
| 2024-07-10 | 117.79 | $122.15 | 248800 |
| 2024-07-09 | 117.33 | $121.25 | 553300 |
| 2024-07-08 | 116.91 | $121.48 | 594106 |
| 2024-07-05 | 116.43 | $120.38 | 377700 |
| 2024-07-03 | 116.02 | $118.68 | 196900 |
| 2024-07-02 | 115.74 | $118.39 | 353029 |
| 2024-07-01 | 115.46 | $116.28 | 362805 |
| 2024-06-28 | 115.37 | $116.56 | 444314 |
| 2024-06-27 | 115.25 | $116.04 | 264426 |
| 2024-06-26 | 115.16 | $116.21 | 502500 |
| 2024-06-25 | 115.05 | $115.63 | 434645 |
| 2024-06-24 | 114.99 | $115.77 | 571529 |
| 2024-06-21 | 114.91 | $117.59 | 2.0M |
| 2024-06-20 | 114.63 | $116.44 | 454200 |
| 2024-06-18 | 114.44 | $117.58 | 369700 |
| 2024-06-17 | 114.11 | $117.14 | 242828 |
| 2024-06-14 | 113.79 | $116.65 | 232800 |
| 2024-06-13 | 113.48 | $117.50 | 273200 |
| 2024-06-12 | 113.06 | $117.96 | 369012 |
| 2024-06-11 | 112.55 | $116.07 | 330914 |
| 2024-06-10 | 112.17 | $116.05 | 659230 |
| 2024-06-07 | 111.77 | $117.30 | 208201 |
| 2024-06-06 | 111.18 | $117.50 | 354564 |
| 2024-06-05 | 110.52 | $116.85 | 469557 |
| 2024-06-04 | 109.85 | $114.90 | 238218 |
| 2024-06-03 | 109.32 | $114.52 | 326300 |
| 2024-05-31 | 108.77 | $113.87 | 405542 |
| 2024-05-30 | 108.24 | $113.59 | 587400 |
| 2024-05-29 | 107.68 | $111.94 | 315200 |
| 2024-05-28 | 107.23 | $111.57 | 381626 |
| 2024-05-24 | 106.77 | $110.97 | 490735 |
| 2024-05-23 | 106.33 | $109.88 | 285000 |
| 2024-05-22 | 105.95 | $110.62 | 371717 |
| 2024-05-21 | 105.46 | $110.00 | 360219 |
| 2024-05-20 | 104.98 | $109.94 | 372121 |
| 2024-05-17 | 104.46 | $109.40 | 318400 |
| 2024-05-16 | 103.94 | $108.68 | 593010 |
| 2024-05-15 | 103.44 | $108.87 | 593307 |
| 2024-05-14 | 102.87 | $106.32 | 635806 |
| 2024-05-13 | 102.51 | $106.39 | 484400 |
| 2024-05-10 | 102.10 | $106.52 | 370400 |
| 2024-05-09 | 101.64 | $105.56 | 343440 |
| 2024-05-08 | 101.22 | $105.77 | 557606 |
| 2024-05-07 | 100.74 | $105.43 | 1.1M |
| 2024-05-06 | 100.25 | $105.30 | 559700 |
| 2024-05-03 | 99.72 | $103.64 | 586700 |
| 2024-05-02 | 99.31 | $102.86 | 1.1M |
| 2024-05-01 | 98.93 | $97.90 | 484200 |
| 2024-04-30 | 99.04 | $98.73 | 704400 |
| 2024-04-29 | 99.07 | $100.94 | 308709 |
| 2024-04-26 | 98.88 | $100.71 | 360800 |
| 2024-04-25 | 98.68 | $99.91 | 283500 |
| 2024-04-24 | 98.56 | $99.66 | 405038 |
| 2024-04-23 | 98.44 | $98.93 | 487700 |
| 2024-04-22 | 98.39 | $97.90 | 672100 |
| 2024-04-19 | 98.44 | $96.63 | 407500 |
| 2024-04-18 | 98.63 | $95.66 | 428420 |
| 2024-04-17 | 98.94 | $96.01 | 535000 |
| 2024-04-16 | 99.25 | $96.80 | 332412 |
| 2024-04-15 | 99.51 | $96.42 | 428400 |
| 2024-04-12 | 99.83 | $96.55 | 389900 |
| 2024-04-11 | 100.18 | $97.64 | 427030 |
| 2024-04-10 | 100.45 | $96.39 | 515514 |
| 2024-04-09 | 100.87 | $97.41 | 503318 |
| 2024-04-08 | 101.24 | $96.14 | 458000 |
| 2024-04-05 | 101.77 | $95.87 | 334909 |
| 2024-04-04 | 102.39 | $95.78 | 2.0M |
| 2024-04-03 | 103.09 | $95.84 | 344631 |
| 2024-04-02 | 103.85 | $96.56 | 612820 |
| 2024-04-01 | 104.62 | $97.35 | 1.6M |
| 2024-03-28 | 105.39 | $106.46 | 387110 |
| 2024-03-27 | 105.27 | $105.91 | 255800 |
| 2024-03-26 | 105.21 | $105.65 | 340430 |
| 2024-03-25 | 105.16 | $104.53 | 247900 |
| 2024-03-22 | 105.23 | $104.90 | 296529 |
| 2024-03-21 | 105.26 | $105.20 | 384080 |
| 2024-03-20 | 105.27 | $104.15 | 361740 |
| 2024-03-19 | 105.39 | $103.44 | 460700 |
| 2024-03-18 | 105.59 | $103.83 | 554100 |
| 2024-03-15 | 105.78 | $102.59 | 3.6M |
| 2024-03-14 | 106.11 | $103.75 | 645444 |
| 2024-03-13 | 106.36 | $104.72 | 319600 |
| 2024-03-12 | 106.53 | $105.21 | 351637 |
| 2024-03-11 | 106.67 | $104.83 | 295600 |
| 2024-03-08 | 106.87 | $105.25 | 386406 |
| 2024-03-07 | 107.04 | $105.56 | 387300 |
| 2024-03-06 | 107.19 | $107.31 | 359734 |
| 2024-03-05 | 107.18 | $105.78 | 539100 |
| 2024-03-04 | 107.33 | $106.64 | 287422 |
| 2024-03-01 | 107.40 | $107.30 | 523560 |
| 2024-02-29 | 107.41 | $107.02 | 583700 |
| 2024-02-28 | 107.45 | $106.65 | 297246 |
| 2024-02-27 | 107.53 | $107.47 | 329353 |
| 2024-02-26 | 107.54 | $108.41 | 307148 |
| 2024-02-23 | 107.45 | $107.89 | 332200 |
| 2024-02-22 | 107.40 | $109.28 | 353000 |
| 2024-02-21 | 107.20 | $108.84 | 787891 |
| 2024-02-20 | 107.03 | $110.76 | 949100 |
| 2024-02-16 | 106.64 | $117.19 | 1.3M |
| 2024-02-15 | 105.53 | $116.15 | 2.0M |
| 2024-02-14 | 104.41 | $104.63 | 711400 |
| 2024-02-13 | 104.39 | $102.58 | 435900 |
| 2024-02-12 | 104.58 | $104.13 | 266500 |
| 2024-02-09 | 104.62 | $103.96 | 232100 |
| 2024-02-08 | 104.69 | $103.97 | 295300 |
| 2024-02-07 | 104.77 | $102.48 | 175337 |
| 2024-02-06 | 105.01 | $102.99 | 333402 |
| 2024-02-05 | 105.22 | $102.91 | 300600 |
| 2024-02-02 | 105.47 | $104.69 | 222111 |
| 2024-02-01 | 105.55 | $104.75 | 332935 |
| 2024-01-31 | 105.63 | $105.05 | 433823 |
| 2024-01-30 | 105.69 | $107.53 | 454019 |
| 2024-01-29 | 105.50 | $106.80 | 221200 |
| 2024-01-26 | 105.37 | $105.33 | 190714 |
| 2024-01-25 | 105.37 | $105.37 | 293900 |
| 2024-01-24 | 105.37 | $105.15 | 240319 |
| 2024-01-23 | 105.39 | $106.04 | 359500 |
| 2024-01-22 | 105.32 | $107.05 | 586900 |
| 2024-01-19 | 105.14 | $106.42 | 381556 |
| 2024-01-18 | 105.01 | $104.78 | 355914 |
| 2024-01-17 | 105.03 | $102.92 | 360800 |
| 2024-01-16 | 105.25 | $103.86 | 592100 |
| 2024-01-12 | 105.40 | $103.36 | 199357 |
| 2024-01-11 | 105.61 | $103.76 | 214320 |
| 2024-01-10 | 105.81 | $104.35 | 241400 |
| 2024-01-09 | 105.96 | $104.87 | 244100 |
| 2024-01-08 | 106.08 | $105.50 | 434447 |
| 2024-01-05 | 106.14 | $104.33 | 204634 |
| 2024-01-04 | 106.33 | $104.43 | 223608 |
| 2024-01-03 | 106.53 | $104.73 | 347500 |
| 2024-01-02 | 106.72 | $106.26 | 335334 |
| 2023-12-29 | 106.77 | $108.54 | 285400 |
| 2023-12-28 | 106.58 | $109.43 | 148403 |
| 2023-12-27 | 106.28 | $110.42 | 187146 |
| 2023-12-26 | 105.84 | $111.33 | 158775 |
| 2023-12-22 | 105.27 | $110.56 | 202000 |
| 2023-12-21 | 104.71 | $111.10 | 267524 |
| 2023-12-20 | 104.04 | $109.98 | 420200 |
| 2023-12-19 | 103.41 | $110.20 | 301612 |
| 2023-12-18 | 102.70 | $109.28 | 403926 |
| 2023-12-15 | 102.01 | $109.30 | 1.7M |
| 2023-12-14 | 101.24 | $107.86 | 466000 |
| 2023-12-13 | 100.54 | $105.89 | 497500 |
| 2023-12-12 | 99.98 | $105.51 | 565500 |
| 2023-12-11 | 99.39 | $106.85 | 289976 |
| 2023-12-08 | 98.61 | $106.64 | 316941 |
| 2023-12-07 | 97.76 | $105.70 | 291112 |
| 2023-12-06 | 96.93 | $103.42 | 473800 |
| 2023-12-05 | 96.25 | $103.16 | 295000 |
| 2023-12-04 | 95.52 | $102.42 | 425400 |
| 2023-12-01 | 94.79 | $100.99 | 413730 |
| 2023-11-30 | 94.14 | $99.92 | 543929 |
| 2023-11-29 | 93.53 | $100.91 | 270840 |
| 2023-11-28 | 92.75 | $100.06 | 367000 |
| 2023-11-27 | 91.98 | $100.34 | 287642 |
| 2023-11-24 | 91.10 | $99.91 | 128000 |
| 2023-11-22 | 90.18 | $99.55 | 191300 |
| 2023-11-21 | 89.19 | $99.50 | 286600 |
| 2023-11-20 | 88.11 | $98.98 | 437837 |
| 2023-11-17 | 86.96 | $96.47 | 431300 |
| 2023-11-16 | 85.96 | $96.89 | 580190 |
| 2023-11-15 | 84.81 | $94.92 | 555600 |
| 2023-11-14 | 83.75 | $93.79 | 645624 |
| 2023-11-13 | 82.69 | $90.50 | 528631 |
| 2023-11-10 | 81.87 | $88.29 | 345313 |
| 2023-11-09 | 81.19 | $85.89 | 241100 |
| 2023-11-08 | 80.70 | $85.40 | 167247 |
| 2023-11-07 | 80.20 | $85.22 | 247730 |
| 2023-11-06 | 79.67 | $85.37 | 274200 |
| 2023-11-03 | 79.07 | $85.33 | 547715 |
| 2023-11-02 | 78.41 | $82.85 | 676300 |
| 2023-11-01 | 77.95 | $76.32 | 191501 |
| 2023-10-31 | 78.12 | $75.25 | 159600 |
| 2023-10-30 | 78.42 | $75.03 | 179649 |
| 2023-10-27 | 78.78 | $75.70 | 176109 |
| 2023-10-26 | 79.10 | $75.78 | 208942 |
| 2023-10-25 | 79.45 | $77.03 | 232268 |
| 2023-10-24 | 79.71 | $78.37 | 215920 |
| 2023-10-23 | 79.85 | $77.32 | 316600 |
| 2023-10-20 | 80.11 | $77.16 | 239811 |
| 2023-10-19 | 80.42 | $78.06 | 222400 |
| 2023-10-18 | 80.67 | $78.85 | 193713 |
| 2023-10-17 | 80.86 | $79.79 | 189600 |
| 2023-10-16 | 80.98 | $79.65 | 220014 |
| 2023-10-13 | 81.12 | $80.10 | 255500 |
| 2023-10-12 | 81.22 | $81.57 | 182033 |
| 2023-10-11 | 81.19 | $81.80 | 228083 |
| 2023-10-10 | 81.12 | $81.59 | 235125 |
| 2023-10-09 | 81.07 | $80.85 | 113942 |
| 2023-10-06 | 81.10 | $80.60 | 160300 |
| 2023-10-05 | 81.15 | $79.76 | 156206 |
| 2023-10-04 | 81.29 | $80.50 | 177726 |
| 2023-10-03 | 81.38 | $80.15 | 265147 |
| 2023-10-02 | 81.51 | $80.41 | 177235 |
| 2023-09-29 | 81.62 | $80.24 | 217200 |
| 2023-09-28 | 81.77 | $80.77 | 227409 |
| 2023-09-27 | 81.87 | $79.97 | 384900 |
| 2023-09-26 | 82.07 | $79.57 | 203400 |
| 2023-09-25 | 82.34 | $80.65 | 162100 |
| 2023-09-22 | 82.52 | $81.01 | 202300 |
| 2023-09-21 | 82.67 | $80.23 | 323000 |
| 2023-09-20 | 82.93 | $81.90 | 194928 |
| 2023-09-19 | 83.04 | $82.46 | 240140 |
| 2023-09-18 | 83.10 | $82.47 | 227000 |
| 2023-09-15 | 83.17 | $82.20 | 804800 |
| 2023-09-14 | 83.27 | $82.95 | 285600 |
| 2023-09-13 | 83.30 | $80.20 | 207700 |
| 2023-09-12 | 83.63 | $80.24 | 293600 |
| 2023-09-11 | 83.99 | $81.08 | 212121 |
| 2023-09-08 | 84.29 | $80.96 | 177800 |
| 2023-09-07 | 84.64 | $81.33 | 240900 |
| 2023-09-06 | 84.99 | $82.29 | 239900 |
| 2023-09-05 | 85.28 | $83.28 | 335100 |
| 2023-09-01 | 85.49 | $85.94 | 211600 |
| 2023-08-31 | 85.44 | $86.71 | 336900 |
| 2023-08-30 | 85.30 | $86.21 | 155100 |
| 2023-08-29 | 85.21 | $85.46 | 149500 |
| 2023-08-28 | 85.18 | $83.93 | 165717 |
| 2023-08-25 | 85.31 | $83.68 | 309226 |
| 2023-08-24 | 85.49 | $83.53 | 237100 |
| 2023-08-23 | 85.69 | $84.77 | 370100 |
| 2023-08-22 | 85.79 | $83.30 | 271000 |
| 2023-08-21 | 86.05 | $80.82 | 235325 |
| 2023-08-18 | 86.60 | $81.43 | 183859 |
| 2023-08-17 | 87.14 | $81.75 | 242515 |
| 2023-08-16 | 87.71 | $82.84 | 243546 |
| 2023-08-15 | 88.23 | $83.55 | 222604 |
| 2023-08-14 | 88.72 | $84.63 | 213000 |
| 2023-08-11 | 89.15 | $85.02 | 321376 |
| 2023-08-10 | 89.58 | $84.27 | 408924 |
| 2023-08-09 | 90.14 | $84.79 | 195700 |
| 2023-08-08 | 90.70 | $85.23 | 274225 |
| 2023-08-07 | 91.28 | $85.83 | 343500 |
| 2023-08-04 | 91.85 | $85.86 | 421740 |
| 2023-08-03 | 92.49 | $87.62 | 591118 |
| 2023-08-02 | 93.00 | $90.90 | 250981 |
| 2023-08-01 | 93.22 | $92.40 | 203525 |
| 2023-07-31 | 93.30 | $92.69 | 250600 |
| 2023-07-28 | 93.37 | $91.44 | 168600 |
| 2023-07-27 | 93.57 | $90.90 | 301800 |
| 2023-07-26 | 93.85 | $91.73 | 239631 |
| 2023-07-25 | 94.08 | $92.45 | 221634 |
| 2023-07-24 | 94.25 | $93.05 | 513400 |
| 2023-07-21 | 94.38 | $93.42 | 273600 |
| 2023-07-20 | 94.48 | $94.30 | 633500 |
| 2023-07-19 | 94.49 | $96.08 | 327031 |
| 2023-07-18 | 94.33 | $96.62 | 268200 |
| 2023-07-17 | 94.09 | $96.85 | 276834 |
| 2023-07-14 | 93.80 | $96.85 | 556412 |
| 2023-07-13 | 93.47 | $98.39 | 720105 |
| 2023-07-12 | 92.96 | $96.49 | 366209 |
| 2023-07-11 | 92.58 | $95.30 | 250900 |
| 2023-07-10 | 92.30 | $95.28 | 259040 |
| 2023-07-07 | 91.98 | $94.19 | 286500 |
| 2023-07-06 | 91.75 | $94.03 | 375656 |
| 2023-07-05 | 91.51 | $95.31 | 494300 |
| 2023-07-03 | 91.11 | $96.09 | 189100 |
| 2023-06-30 | 90.59 | $96.55 | 384364 |
| 2023-06-29 | 89.96 | $95.98 | 821748 |
| 2023-06-28 | 89.33 | $94.17 | 310162 |
| 2023-06-27 | 88.82 | $92.37 | 372408 |
| 2023-06-26 | 88.44 | $90.63 | 320620 |
| 2023-06-23 | 88.21 | $91.07 | 1.2M |
| 2023-06-22 | 87.91 | $92.25 | 311400 |
| 2023-06-21 | 87.46 | $91.91 | 306513 |
| 2023-06-20 | 86.99 | $91.51 | 515017 |
| 2023-06-16 | 86.51 | $91.62 | 900200 |
| 2023-06-15 | 85.97 | $91.27 | 401300 |
| 2023-06-14 | 85.42 | $90.87 | 345000 |
| 2023-06-13 | 84.84 | $90.39 | 454600 |
| 2023-06-12 | 84.26 | $89.52 | 371600 |
| 2023-06-09 | 83.70 | $88.31 | 289837 |
| 2023-06-08 | 83.22 | $87.55 | 454022 |
| 2023-06-07 | 82.76 | $86.72 | 566835 |
| 2023-06-06 | 82.35 | $86.13 | 486540 |
| 2023-06-05 | 81.95 | $84.49 | 209831 |
| 2023-06-02 | 81.68 | $84.79 | 246404 |
| 2023-06-01 | 81.35 | $83.49 | 186707 |
| 2023-05-31 | 81.13 | $83.04 | 508500 |
| 2023-05-30 | 80.93 | $82.66 | 247005 |
| 2023-05-26 | 80.74 | $83.33 | 195300 |
| 2023-05-25 | 80.47 | $83.20 | 231251 |
| 2023-05-24 | 80.18 | $83.51 | 168000 |
| 2023-05-23 | 79.83 | $83.88 | 209235 |
| 2023-05-22 | 79.41 | $84.69 | 310709 |
| 2023-05-19 | 78.85 | $84.38 | 272300 |
| 2023-05-18 | 78.27 | $84.26 | 1.1M |
| 2023-05-17 | 77.64 | $83.88 | 308112 |
| 2023-05-16 | 76.98 | $83.16 | 240000 |
| 2023-05-15 | 76.33 | $82.30 | 217200 |
| 2023-05-12 | 75.70 | $82.87 | 295506 |
| 2023-05-11 | 74.95 | $83.18 | 338900 |
| 2023-05-10 | 74.08 | $84.98 | 947712 |
| 2023-05-09 | 72.94 | $80.00 | 436400 |
| 2023-05-08 | 72.19 | $81.02 | 504400 |
| 2023-05-05 | 71.26 | $80.70 | 975799 |
| 2023-05-04 | 70.27 | $73.34 | 521804 |
| 2023-05-03 | 69.95 | $67.03 | 298523 |
| 2023-05-02 | 70.26 | $67.34 | 244119 |
| 2023-05-01 | 70.56 | $67.60 | 195410 |
| 2023-04-28 | 70.87 | $67.74 | 211200 |
| 2023-04-27 | 71.20 | $68.31 | 373111 |
| 2023-04-26 | 71.51 | $68.08 | 226600 |
| 2023-04-25 | 71.87 | $69.07 | 216700 |
| 2023-04-24 | 72.16 | $69.85 | 200000 |
| 2023-04-21 | 72.41 | $70.78 | 165700 |
| 2023-04-20 | 72.58 | $71.04 | 348900 |
| 2023-04-19 | 72.74 | $70.86 | 275420 |
| 2023-04-18 | 72.94 | $72.20 | 362210 |
| 2023-04-17 | 73.02 | $72.61 | 348204 |
| 2023-04-14 | 73.06 | $73.90 | 260800 |
| 2023-04-13 | 72.97 | $74.09 | 211819 |
| 2023-04-12 | 72.85 | $73.45 | 315461 |
| 2023-04-11 | 72.79 | $71.81 | 283300 |
| 2023-04-10 | 72.89 | $73.18 | 209109 |
| 2023-04-06 | 72.86 | $72.98 | 148000 |
| 2023-04-05 | 72.85 | $72.93 | 245800 |
| 2023-04-04 | 72.84 | $73.30 | 323100 |
| 2023-04-03 | 72.80 | $72.63 | 326000 |
| 2023-03-31 | 72.81 | $72.90 | 306144 |
| 2023-03-30 | 72.80 | $72.53 | 222705 |
| 2023-03-29 | 72.83 | $72.52 | 275341 |
| 2023-03-28 | 72.87 | $72.02 | 201029 |
| 2023-03-27 | 72.96 | $73.23 | 298600 |
| 2023-03-24 | 72.93 | $72.47 | 236200 |
| 2023-03-23 | 72.97 | $72.77 | 236000 |
| 2023-03-22 | 73.00 | $72.18 | 236104 |
| 2023-03-21 | 73.08 | $73.38 | 339500 |
| 2023-03-20 | 73.05 | $73.56 | 667900 |
| 2023-03-17 | 73.00 | $72.59 | 982025 |
| 2023-03-16 | 73.04 | $74.43 | 349600 |
| 2023-03-15 | 72.89 | $73.43 | 380300 |
| 2023-03-14 | 72.84 | $74.61 | 273828 |
| 2023-03-13 | 72.65 | $73.41 | 296048 |
| 2023-03-10 | 72.57 | $73.60 | 300400 |
| 2023-03-09 | 72.46 | $73.86 | 511644 |
| 2023-03-08 | 72.32 | $73.96 | 295600 |
| 2023-03-07 | 72.14 | $72.44 | 256900 |
| 2023-03-06 | 72.11 | $72.98 | 200205 |
| 2023-03-03 | 72.02 | $73.52 | 192300 |
| 2023-03-02 | 71.86 | $72.89 | 233000 |
| 2023-03-01 | 71.75 | $73.17 | 282322 |
| 2023-02-28 | 71.61 | $72.99 | 338500 |
| 2023-02-27 | 71.46 | $73.88 | 336700 |
| 2023-02-24 | 71.20 | $73.81 | 511606 |
| 2023-02-23 | 70.93 | $74.33 | 354110 |
| 2023-02-22 | 70.57 | $72.15 | 1.3M |
| 2023-02-21 | 70.41 | $71.79 | 1.0M |
| 2023-02-17 | 70.26 | $74.30 | 693947 |
| 2023-02-16 | 69.84 | $74.36 | 949444 |
| 2023-02-15 | 69.36 | $74.53 | 868922 |
| 2023-02-14 | 68.81 | $72.94 | 1.2M |
| 2023-02-13 | 68.38 | $72.36 | 773301 |
| 2023-02-10 | 67.96 | $72.36 | 290029 |
| 2023-02-09 | 67.50 | $72.76 | 292200 |
| 2023-02-08 | 66.95 | $72.82 | 342110 |
| 2023-02-07 | 66.33 | $73.49 | 579843 |
| 2023-02-06 | 65.57 | $69.84 | 410993 |
| 2023-02-03 | 65.12 | $71.29 | 256300 |
| 2023-02-02 | 64.47 | $71.29 | 302300 |
| 2023-02-01 | 63.76 | $71.06 | 408500 |
| 2023-01-31 | 62.99 | $69.95 | 418800 |
| 2023-01-30 | 62.26 | $69.03 | 244501 |
| 2023-01-27 | 61.54 | $69.50 | 440532 |
| 2023-01-26 | 60.70 | $68.63 | 493919 |
| 2023-01-25 | 59.87 | $68.21 | 285400 |
| 2023-01-24 | 58.99 | $68.06 | 421700 |
| 2023-01-23 | 58.04 | $69.37 | 907708 |
| 2023-01-20 | 56.84 | $62.92 | 395715 |
| 2023-01-19 | 56.21 | $62.10 | 520639 |
| 2023-01-18 | 55.59 | $59.31 | 209000 |
| 2023-01-17 | 55.19 | $58.95 | 163106 |
| 2023-01-13 | 54.80 | $59.25 | 106317 |
| 2023-01-12 | 54.33 | $59.20 | 207300 |
| 2023-01-11 | 53.82 | $59.04 | 181347 |
| 2023-01-10 | 53.27 | $59.05 | 230245 |
| 2023-01-09 | 52.66 | $58.14 | 319437 |
| 2023-01-06 | 52.08 | $58.28 | 202800 |
| 2023-01-05 | 51.43 | $58.10 | 318200 |
| 2023-01-04 | 50.73 | $57.59 | 552200 |
| 2023-01-03 | 50.00 | $56.22 | 752800 |
| 2022-12-30 | 49.35 | $49.48 | 178916 |
| 2022-12-29 | 49.33 | $50.30 | 166000 |
| 2022-12-28 | 49.23 | $50.28 | 161646 |
| 2022-12-27 | 49.12 | $50.26 | 206032 |
| 2022-12-23 | 49.00 | $49.74 | 96815 |
| 2022-12-22 | 48.92 | $49.99 | 270600 |
| 2022-12-21 | 48.81 | $49.51 | 200200 |
| 2022-12-20 | 48.74 | $47.95 | 225821 |
| 2022-12-19 | 48.82 | $47.97 | 275300 |
| 2022-12-16 | 48.91 | $48.07 | 1.2M |
| 2022-12-15 | 49.00 | $47.90 | 168614 |
| 2022-12-14 | 49.12 | $48.98 | 149800 |
| 2022-12-13 | 49.13 | $49.52 | 195600 |
| 2022-12-12 | 49.09 | $49.32 | 138849 |
| 2022-12-09 | 49.07 | $49.40 | 199344 |
| 2022-12-08 | 49.03 | $48.33 | 133215 |
| 2022-12-07 | 49.10 | $48.23 | 123408 |
| 2022-12-06 | 49.20 | $48.55 | 148400 |
| 2022-12-05 | 49.26 | $49.54 | 208300 |
| 2022-12-02 | 49.23 | $50.07 | 134300 |
| 2022-12-01 | 49.15 | $50.75 | 177200 |
| 2022-11-30 | 48.98 | $50.17 | 307531 |
| 2022-11-29 | 48.85 | $48.49 | 131939 |
| 2022-11-28 | 48.89 | $48.32 | 276805 |
| 2022-11-25 | 48.95 | $49.01 | 90900 |
| 2022-11-23 | 48.94 | $49.52 | 109500 |
| 2022-11-22 | 48.88 | $49.32 | 111700 |
| 2022-11-21 | 48.84 | $48.77 | 305041 |
| 2022-11-18 | 48.85 | $48.99 | 287022 |
| 2022-11-17 | 48.83 | $48.15 | 307100 |
| 2022-11-16 | 48.90 | $49.25 | 157840 |
| 2022-11-15 | 48.87 | $50.49 | 162601 |
| 2022-11-14 | 48.69 | $50.58 | 159700 |
| 2022-11-11 | 48.50 | $50.28 | 174425 |
| 2022-11-10 | 48.31 | $50.51 | 279805 |
| 2022-11-09 | 48.08 | $47.47 | 177916 |
| 2022-11-08 | 48.14 | $48.58 | 402500 |
| 2022-11-07 | 48.09 | $48.74 | 310941 |
| 2022-11-04 | 48.03 | $48.32 | 337006 |
| 2022-11-03 | 47.99 | $46.32 | 446800 |
| 2022-11-02 | 48.17 | $47.30 | 389800 |
| 2022-11-01 | 48.26 | $49.36 | 180900 |
| 2022-10-31 | 48.15 | $49.87 | 178601 |
| 2022-10-28 | 47.97 | $50.13 | 164843 |
| 2022-10-27 | 47.74 | $49.14 | 206524 |
| 2022-10-26 | 47.59 | $49.36 | 165100 |
| 2022-10-25 | 47.40 | $49.46 | 196121 |
| 2022-10-24 | 47.19 | $49.04 | 193300 |
| 2022-10-21 | 46.99 | $48.36 | 141500 |
| 2022-10-20 | 46.85 | $47.32 | 245100 |
| 2022-10-19 | 46.80 | $47.38 | 209935 |
| 2022-10-18 | 46.74 | $48.37 | 197300 |
| 2022-10-17 | 46.56 | $47.94 | 215300 |
| 2022-10-14 | 46.42 | $47.05 | 163200 |
| 2022-10-13 | 46.35 | $47.81 | 261400 |
| 2022-10-12 | 46.20 | $46.77 | 251337 |
| 2022-10-11 | 46.14 | $47.43 | 340200 |
| 2022-10-10 | 46.00 | $47.20 | 360700 |
| 2022-10-07 | 45.88 | $47.22 | 294034 |
| 2022-10-06 | 45.74 | $47.37 | 195000 |
| 2022-10-05 | 45.57 | $47.20 | 331000 |
| 2022-10-04 | 45.39 | $47.98 | 727531 |
| 2022-10-03 | 45.12 | $47.81 | 889300 |
| 2022-09-30 | 44.84 | $40.42 | 369700 |
| 2022-09-29 | 45.30 | $40.66 | 215500 |
| 2022-09-28 | 45.79 | $41.84 | 215848 |
| 2022-09-27 | 46.21 | $41.77 | 315100 |
| 2022-09-26 | 46.67 | $41.62 | 291114 |
| 2022-09-23 | 47.21 | $42.54 | 285220 |
| 2022-09-22 | 47.70 | $42.96 | 245600 |
| 2022-09-21 | 48.20 | $44.23 | 242924 |
| 2022-09-20 | 48.61 | $45.18 | 552441 |
| 2022-09-19 | 48.98 | $45.67 | 179518 |
| 2022-09-16 | 49.32 | $45.82 | 868700 |
| 2022-09-15 | 49.69 | $45.39 | 256700 |
| 2022-09-14 | 50.15 | $45.94 | 307900 |
| 2022-09-13 | 50.59 | $46.78 | 211324 |
| 2022-09-12 | 50.99 | $49.24 | 248500 |
| 2022-09-09 | 51.17 | $47.81 | 226200 |
| 2022-09-08 | 51.53 | $46.79 | 295612 |
| 2022-09-07 | 52.03 | $46.51 | 302107 |
| 2022-09-06 | 52.61 | $46.62 | 296025 |
| 2022-09-02 | 53.24 | $47.69 | 260700 |
| 2022-09-01 | 53.82 | $48.00 | 493906 |
| 2022-08-31 | 54.43 | $50.16 | 285438 |
| 2022-08-30 | 54.88 | $50.50 | 331100 |
| 2022-08-29 | 55.34 | $51.00 | 225800 |
| 2022-08-26 | 55.80 | $51.49 | 199400 |
| 2022-08-25 | 56.25 | $53.49 | 149100 |
| 2022-08-24 | 56.55 | $53.32 | 171600 |
| 2022-08-23 | 56.89 | $53.18 | 160839 |
| 2022-08-22 | 57.28 | $54.11 | 138600 |
| 2022-08-19 | 57.61 | $54.92 | 127800 |
| 2022-08-18 | 57.89 | $55.70 | 184748 |
| 2022-08-17 | 58.12 | $55.37 | 207717 |
| 2022-08-16 | 58.41 | $55.52 | 187100 |
| 2022-08-15 | 58.72 | $55.49 | 214100 |
| 2022-08-12 | 59.06 | $55.99 | 230000 |
| 2022-08-11 | 59.38 | $55.22 | 256900 |
| 2022-08-10 | 59.82 | $56.09 | 268225 |
| 2022-08-09 | 60.21 | $54.53 | 375514 |
| 2022-08-08 | 60.81 | $56.69 | 327600 |
| 2022-08-05 | 61.24 | $59.11 | 208546 |
| 2022-08-04 | 61.46 | $61.54 | 178900 |
| 2022-08-03 | 61.46 | $62.71 | 245700 |
| 2022-08-02 | 61.32 | $61.29 | 108026 |
| 2022-08-01 | 61.33 | $61.37 | 115900 |
| 2022-07-29 | 61.32 | $61.39 | 194830 |
| 2022-07-28 | 61.32 | $60.79 | 256516 |
| 2022-07-27 | 61.37 | $60.07 | 197101 |
| 2022-07-26 | 61.51 | $58.76 | 283800 |
| 2022-07-25 | 61.80 | $57.41 | 443000 |
| 2022-07-22 | 62.26 | $62.90 | 117819 |
| 2022-07-21 | 62.19 | $63.76 | 105800 |
| 2022-07-20 | 62.03 | $63.14 | 232715 |
| 2022-07-19 | 61.91 | $61.88 | 255243 |
| 2022-07-18 | 61.92 | $60.95 | 187600 |
| 2022-07-15 | 62.02 | $61.85 | 230100 |
| 2022-07-14 | 62.03 | $60.95 | 222000 |
| 2022-07-13 | 62.15 | $61.06 | 169900 |
| 2022-07-12 | 62.26 | $61.24 | 139027 |
| 2022-07-11 | 62.37 | $62.60 | 168724 |
| 2022-07-08 | 62.35 | $63.43 | 220300 |
| 2022-07-07 | 62.23 | $62.66 | 183600 |
| 2022-07-06 | 62.19 | $61.36 | 170231 |
| 2022-07-05 | 62.28 | $61.81 | 329600 |
| 2022-07-01 | 62.33 | $60.55 | 234100 |
| 2022-06-30 | 62.51 | $60.80 | 355244 |
| 2022-06-29 | 62.69 | $61.86 | 975800 |
| 2022-06-28 | 62.78 | $61.88 | 797007 |
| 2022-06-27 | 62.87 | $64.51 | 747630 |
| 2022-06-24 | 62.70 | $63.57 | 317800 |
| 2022-06-23 | 62.61 | $61.75 | 142100 |
| 2022-06-22 | 62.70 | $62.24 | 205134 |
| 2022-06-21 | 62.75 | $62.19 | 227300 |
| 2022-06-17 | 62.81 | $60.78 | 359236 |
| 2022-06-16 | 63.02 | $60.15 | 367230 |
| 2022-06-15 | 63.32 | $63.46 | 267400 |
| 2022-06-14 | 63.31 | $61.71 | 172905 |
| 2022-06-13 | 63.48 | $61.96 | 252013 |
| 2022-06-10 | 63.64 | $64.67 | 137500 |
| 2022-06-09 | 63.53 | $65.37 | 131627 |
| 2022-06-08 | 63.34 | $65.69 | 210800 |
| 2022-06-07 | 63.09 | $66.84 | 116546 |
| 2022-06-06 | 62.69 | $66.57 | 297047 |
| 2022-06-03 | 62.29 | $66.03 | 155836 |
| 2022-06-02 | 61.89 | $65.94 | 266000 |
| 2022-06-01 | 61.47 | $65.18 | 766700 |
| 2022-05-31 | 61.07 | $65.29 | 406200 |
| 2022-05-27 | 60.63 | $64.78 | 177600 |
| 2022-05-26 | 60.19 | $63.19 | 460519 |
| 2022-05-25 | 59.88 | $60.24 | 2.8M |
| 2022-05-24 | 59.84 | $60.78 | 101042 |
| 2022-05-23 | 59.74 | $60.54 | 174200 |
| 2022-05-20 | 59.66 | $60.06 | 109800 |
| 2022-05-19 | 59.62 | $60.11 | 145400 |
| 2022-05-18 | 59.56 | $59.63 | 204800 |
| 2022-05-17 | 59.56 | $61.09 | 259448 |
| 2022-05-16 | 59.40 | $60.25 | 171547 |
| 2022-05-13 | 59.31 | $59.65 | 165734 |
| 2022-05-12 | 59.27 | $58.63 | 118300 |
| 2022-05-11 | 59.34 | $58.54 | 171539 |
| 2022-05-10 | 59.42 | $59.11 | 133407 |
| 2022-05-09 | 59.45 | $59.24 | 263546 |
| 2022-05-06 | 59.48 | $59.52 | 139000 |
| 2022-05-05 | 59.47 | $58.75 | 244300 |
| 2022-05-04 | 59.55 | $61.01 | 225600 |
| 2022-05-03 | 59.39 | $57.42 | 234900 |
| 2022-05-02 | 59.60 | $57.40 | 175500 |
| 2022-04-29 | 59.83 | $56.85 | 210746 |
| 2022-04-28 | 60.15 | $58.35 | 145925 |
| 2022-04-27 | 60.34 | $56.45 | 161000 |
| 2022-04-26 | 60.75 | $56.42 | 129502 |
| 2022-04-25 | 61.20 | $58.19 | 149945 |
| 2022-04-22 | 61.52 | $58.21 | 157600 |
| 2022-04-21 | 61.87 | $59.40 | 112314 |
| 2022-04-20 | 62.13 | $61.28 | 110600 |
| 2022-04-19 | 62.22 | $60.85 | 94200 |
| 2022-04-18 | 62.36 | $60.07 | 88300 |
| 2022-04-14 | 62.60 | $60.91 | 78000 |
| 2022-04-13 | 62.78 | $61.28 | 96500 |
| 2022-04-12 | 62.94 | $59.81 | 119300 |
| 2022-04-11 | 63.26 | $59.97 | 149100 |
| 2022-04-08 | 63.61 | $60.59 | 146118 |
| 2022-04-07 | 63.93 | $61.97 | 152311 |
| 2022-04-06 | 64.14 | $62.29 | 104400 |
| 2022-04-05 | 64.33 | $63.09 | 160814 |
| 2022-04-04 | 64.46 | $64.48 | 65249 |
| 2022-04-01 | 64.46 | $64.63 | 236700 |
| 2022-03-31 | 64.44 | $63.80 | 138300 |
| 2022-03-30 | 64.51 | $63.52 | 118700 |
| 2022-03-29 | 64.61 | $65.79 | 194832 |
| 2022-03-28 | 64.49 | $64.39 | 132031 |
| 2022-03-25 | 64.50 | $64.85 | 95504 |
| 2022-03-24 | 64.46 | $64.88 | 127500 |
| 2022-03-23 | 64.42 | $64.16 | 119740 |
| 2022-03-22 | 64.44 | $65.34 | 135200 |
| 2022-03-21 | 64.35 | $65.00 | 171247 |
| 2022-03-18 | 64.28 | $65.85 | 255700 |
| 2022-03-17 | 64.11 | $64.67 | 110200 |
| 2022-03-16 | 64.05 | $63.82 | 132709 |
| 2022-03-15 | 64.08 | $62.19 | 93003 |
| 2022-03-14 | 64.28 | $61.44 | 117484 |
| 2022-03-11 | 64.58 | $62.10 | 124100 |
| 2022-03-10 | 64.84 | $63.31 | 66100 |
| 2022-03-09 | 65.00 | $63.52 | 104533 |
| 2022-03-08 | 65.15 | $62.16 | 103300 |
| 2022-03-07 | 65.47 | $62.31 | 149700 |
| 2022-03-04 | 65.80 | $64.61 | 86400 |
| 2022-03-03 | 65.93 | $65.32 | 255505 |
| 2022-03-02 | 65.99 | $66.11 | 104937 |
| 2022-03-01 | 65.98 | $63.48 | 129300 |
| 2022-02-28 | 66.24 | $64.42 | 219339 |
| 2022-02-25 | 66.43 | $64.68 | 147116 |
| 2022-02-24 | 66.62 | $64.01 | 194700 |
| 2022-02-23 | 66.89 | $64.09 | 162100 |
| 2022-02-22 | 67.19 | $64.29 | 282427 |
| 2022-02-18 | 67.49 | $65.77 | 182334 |
| 2022-02-17 | 67.67 | $67.08 | 217240 |
| 2022-02-16 | 67.74 | $68.81 | 94940 |
| 2022-02-15 | 67.62 | $67.42 | 113700 |
| 2022-02-14 | 67.64 | $66.37 | 117337 |
| 2022-02-11 | 67.78 | $66.27 | 116928 |
| 2022-02-10 | 67.94 | $66.00 | 251200 |
| 2022-02-09 | 68.14 | $68.15 | 105815 |
| 2022-02-08 | 68.14 | $67.65 | 150101 |
| 2022-02-07 | 68.19 | $67.46 | 147734 |
| 2022-02-04 | 68.27 | $66.50 | 83803 |
| 2022-02-03 | 68.45 | $67.25 | 151527 |
| 2022-02-02 | 68.58 | $68.59 | 240000 |
| 2022-02-01 | 68.58 | $67.38 | 200900 |
| 2022-01-31 | 68.71 | $69.03 | 284015 |
| 2022-01-28 | 68.67 | $67.03 | 143543 |
| 2022-01-27 | 68.85 | $65.74 | 111000 |
| 2022-01-26 | 69.17 | $65.75 | 307000 |
| 2022-01-25 | 69.53 | $66.83 | 132639 |
| 2022-01-24 | 69.82 | $68.61 | 276000 |
| 2022-01-21 | 69.95 | $67.73 | 131800 |
| 2022-01-20 | 70.18 | $68.95 | 199600 |
| 2022-01-19 | 70.31 | $68.81 | 185349 |
| 2022-01-18 | 70.47 | $68.19 | 150000 |
| 2022-01-14 | 70.71 | $69.64 | 80300 |
| 2022-01-13 | 70.82 | $69.60 | 104344 |
| 2022-01-12 | 70.95 | $70.09 | 133748 |
| 2022-01-11 | 71.04 | $70.87 | 127700 |
| 2022-01-10 | 71.05 | $70.35 | 112700 |
| 2022-01-07 | 71.13 | $69.18 | 150446 |
| 2022-01-06 | 71.33 | $70.17 | 112200 |
| 2022-01-05 | 71.45 | $71.79 | 90600 |
| 2022-01-04 | 71.42 | $73.47 | 124505 |
| 2022-01-03 | 71.20 | $73.06 | 99600 |
| 2021-12-31 | 71.01 | $71.63 | 114917 |
| 2021-12-30 | 70.94 | $71.94 | 73849 |
| 2021-12-29 | 70.84 | $72.68 | 129800 |
| 2021-12-28 | 70.64 | $72.75 | 72100 |
| 2021-12-27 | 70.42 | $73.34 | 90400 |
| 2021-12-23 | 70.11 | $72.62 | 84000 |
| 2021-12-22 | 69.85 | $72.44 | 121529 |
| 2021-12-21 | 69.58 | $71.87 | 126300 |
| 2021-12-20 | 69.34 | $70.02 | 168111 |
| 2021-12-17 | 69.26 | $70.07 | 1.0M |
| 2021-12-16 | 69.18 | $68.69 | 140714 |
| 2021-12-15 | 69.23 | $69.98 | 203729 |
| 2021-12-14 | 69.15 | $66.93 | 230022 |
| 2021-12-13 | 69.39 | $67.62 | 115611 |
| 2021-12-10 | 69.57 | $68.08 | 116419 |
| 2021-12-09 | 69.73 | $69.04 | 101825 |
| 2021-12-08 | 69.80 | $69.89 | 134232 |
| 2021-12-07 | 69.79 | $70.85 | 241813 |
| 2021-12-06 | 69.68 | $69.11 | 118600 |
| 2021-12-03 | 69.74 | $67.53 | 139424 |
| 2021-12-02 | 69.97 | $68.96 | 131700 |
| 2021-12-01 | 70.08 | $67.14 | 141300 |
| 2021-11-30 | 70.39 | $67.91 | 230800 |
| 2021-11-29 | 70.65 | $68.32 | 140300 |
| 2021-11-26 | 70.89 | $67.56 | 98743 |
| 2021-11-24 | 71.24 | $70.82 | 74745 |
| 2021-11-23 | 71.29 | $71.05 | 149900 |
| 2021-11-22 | 71.31 | $72.71 | 164600 |
| 2021-11-19 | 71.17 | $71.84 | 118013 |
| 2021-11-18 | 71.10 | $73.27 | 103000 |
| 2021-11-17 | 70.87 | $73.93 | 127840 |
| 2021-11-16 | 70.54 | $73.28 | 127106 |
| 2021-11-15 | 70.26 | $72.40 | 123200 |
| 2021-11-12 | 70.03 | $72.32 | 81123 |
| 2021-11-11 | 69.79 | $72.77 | 101200 |
| 2021-11-10 | 69.48 | $71.19 | 73600 |
| 2021-11-09 | 69.30 | $70.66 | 115604 |
| 2021-11-08 | 69.15 | $70.68 | 134200 |
| 2021-11-05 | 68.99 | $72.13 | 134226 |
| 2021-11-04 | 68.66 | $71.88 | 172900 |
| 2021-11-03 | 68.32 | $71.62 | 153021 |
| 2021-11-02 | 67.98 | $69.68 | 122939 |
| 2021-11-01 | 67.80 | $68.76 | 148200 |
| 2021-10-29 | 67.69 | $66.95 | 113119 |
| 2021-10-28 | 67.77 | $67.26 | 94921 |
| 2021-10-27 | 67.83 | $65.96 | 123800 |
| 2021-10-26 | 68.02 | $66.64 | 116800 |
| 2021-10-25 | 68.17 | $68.09 | 73400 |
| 2021-10-22 | 68.18 | $68.12 | 89600 |
| 2021-10-21 | 68.18 | $68.06 | 90800 |
| 2021-10-20 | 68.20 | $68.04 | 52400 |
| 2021-10-19 | 68.21 | $67.80 | 93784 |
| 2021-10-18 | 68.26 | $68.03 | 71900 |
| 2021-10-15 | 68.28 | $68.44 | 114608 |
| 2021-10-14 | 68.26 | $68.98 | 137800 |
| 2021-10-13 | 68.19 | $67.03 | 107646 |
| 2021-10-12 | 68.31 | $66.93 | 125300 |
| 2021-10-11 | 68.45 | $67.65 | 64552 |
| 2021-10-08 | 68.54 | $68.11 | 46737 |
| 2021-10-07 | 68.58 | $68.62 | 134700 |
| 2021-10-06 | 68.58 | $67.64 | 101900 |
| 2021-10-05 | 68.68 | $67.92 | 128705 |
| 2021-10-04 | 68.76 | $68.12 | 128847 |
| 2021-10-01 | 68.83 | $68.88 | 149600 |
| 2021-09-30 | 68.82 | $67.82 | 117737 |
| 2021-09-29 | 68.93 | $67.69 | 92500 |
| 2021-09-28 | 69.06 | $66.91 | 139900 |
| 2021-09-27 | 69.28 | $68.83 | 120724 |
| 2021-09-24 | 69.33 | $69.09 | 81500 |
| 2021-09-23 | 69.36 | $69.03 | 115100 |
| 2021-09-22 | 69.39 | $68.11 | 100700 |
| 2021-09-21 | 69.52 | $66.80 | 118246 |
| 2021-09-20 | 69.81 | $67.28 | 153708 |
| 2021-09-17 | 70.08 | $68.28 | 496100 |
| 2021-09-16 | 70.27 | $68.52 | 132519 |
| 2021-09-15 | 70.45 | $69.92 | 111123 |
| 2021-09-14 | 70.51 | $70.18 | 121846 |
| 2021-09-13 | 70.54 | $69.65 | 107834 |
| 2021-09-10 | 70.64 | $68.98 | 101200 |
| 2021-09-09 | 70.81 | $69.20 | 89702 |
| 2021-09-08 | 70.98 | $69.93 | 96500 |
| 2021-09-07 | 71.09 | $70.26 | 109716 |
| 2021-09-03 | 71.18 | $71.00 | 87100 |
| 2021-09-02 | 71.20 | $71.93 | 102500 |
| 2021-09-01 | 71.12 | $71.81 | 72500 |
| 2021-08-31 | 71.05 | $72.11 | 142000 |
| 2021-08-30 | 70.93 | $71.64 | 105700 |
| 2021-08-27 | 70.86 | $72.12 | 164300 |
| 2021-08-26 | 70.73 | $70.30 | 100707 |
| 2021-08-25 | 70.77 | $72.22 | 119600 |
| 2021-08-24 | 70.62 | $71.87 | 82300 |
| 2021-08-23 | 70.49 | $72.16 | 113640 |
| 2021-08-20 | 70.31 | $69.98 | 157400 |
| 2021-08-19 | 70.35 | $69.63 | 138417 |
| 2021-08-18 | 70.42 | $70.33 | 116495 |
| 2021-08-17 | 70.43 | $70.59 | 145000 |
| 2021-08-16 | 70.42 | $71.39 | 136839 |
| 2021-08-13 | 70.31 | $73.37 | 146705 |
| 2021-08-12 | 69.99 | $74.24 | 193935 |
| 2021-08-11 | 69.54 | $75.09 | 253825 |
| 2021-08-10 | 68.96 | $72.96 | 225413 |
| 2021-08-09 | 68.54 | $73.41 | 404229 |
| 2021-08-06 | 68.03 | $70.53 | 219000 |
| 2021-08-05 | 67.76 | $69.23 | 184200 |
| 2021-08-04 | 67.61 | $68.93 | 257215 |
| 2021-08-03 | 67.47 | $69.11 | 507815 |
| 2021-08-02 | 67.30 | $65.39 | 203200 |
| 2021-07-30 | 67.50 | $65.89 | 210024 |
| 2021-07-29 | 67.67 | $65.52 | 124500 |
| 2021-07-28 | 67.89 | $65.77 | 119600 |
| 2021-07-27 | 68.12 | $65.13 | 232800 |
| 2021-07-26 | 68.43 | $64.92 | 170500 |
| 2021-07-23 | 68.80 | $64.21 | 104800 |
| 2021-07-22 | 69.28 | $64.41 | 205400 |
| 2021-07-21 | 69.80 | $65.21 | 139239 |
| 2021-07-20 | 70.28 | $65.31 | 338200 |
| 2021-07-19 | 70.80 | $64.43 | 333738 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
272.12
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
43.49
Average
145.21
Maximum
378.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 272.12 | $265.59 | 293022 |
| 2026-07-15 | 273.25 | $270.21 | 183320 |
| 2026-07-14 | 274.02 | $265.49 | 222000 |
| 2026-07-13 | 275.34 | $261.52 | 360300 |
| 2026-07-10 | 277.10 | $264.88 | 214728 |
| 2026-07-09 | 278.49 | $266.28 | 252535 |
| 2026-07-08 | 279.70 | $267.76 | 372506 |
| 2026-07-07 | 280.71 | $276.02 | 222229 |
| 2026-07-06 | 280.87 | $282.89 | 289900 |
| 2026-07-02 | 280.26 | $281.40 | 190600 |
| 2026-07-01 | 279.68 | $282.26 | 241900 |
| 2026-06-30 | 278.91 | $283.13 | 298600 |
| 2026-06-29 | 277.94 | $277.07 | 288027 |
| 2026-06-26 | 277.42 | $275.86 | 788710 |
| 2026-06-25 | 276.90 | $273.20 | 466964 |
| 2026-06-24 | 276.53 | $274.05 | 436708 |
| 2026-06-23 | 276.04 | $279.17 | 406300 |
| 2026-06-22 | 274.96 | $297.84 | 499943 |
| 2026-06-18 | 271.97 | $296.04 | 896739 |
| 2026-06-17 | 269.00 | $286.10 | 458730 |
| 2026-06-16 | 266.88 | $287.15 | 556700 |
| 2026-06-15 | 264.55 | $288.87 | 305600 |
| 2026-06-12 | 261.91 | $283.73 | 611111 |
| 2026-06-11 | 259.70 | $276.66 | 1.1M |
| 2026-06-10 | 258.13 | $253.91 | 324400 |
| 2026-06-09 | 258.81 | $257.11 | 292500 |
| 2026-06-08 | 259.23 | $255.60 | 351200 |
| 2026-06-05 | 259.92 | $260.64 | 386502 |
| 2026-06-04 | 260.21 | $261.07 | 285778 |
| 2026-06-03 | 260.54 | $256.64 | 338123 |
| 2026-06-02 | 261.44 | $259.00 | 288902 |
| 2026-06-01 | 262.18 | $258.34 | 370002 |
| 2026-05-29 | 263.14 | $252.09 | 276235 |
| 2026-05-28 | 264.90 | $250.75 | 324886 |
| 2026-05-27 | 267.28 | $252.45 | 439500 |
| 2026-05-26 | 269.98 | $263.36 | 262300 |
| 2026-05-22 | 272.10 | $260.98 | 213733 |
| 2026-05-21 | 274.97 | $267.10 | 227500 |
| 2026-05-20 | 277.69 | $266.12 | 260500 |
| 2026-05-19 | 281.03 | $264.79 | 342529 |
| 2026-05-18 | 285.02 | $263.85 | 357100 |
| 2026-05-15 | 289.60 | $260.37 | 342646 |
| 2026-05-14 | 295.05 | $269.31 | 252800 |
| 2026-05-13 | 300.16 | $270.21 | 303657 |
| 2026-05-12 | 305.63 | $269.82 | 547677 |
| 2026-05-11 | 311.53 | $269.58 | 404900 |
| 2026-05-08 | 317.84 | $279.61 | 277039 |
| 2026-05-07 | 323.55 | $278.77 | 464500 |
| 2026-05-06 | 329.67 | $278.00 | 453229 |
| 2026-05-05 | 336.19 | $287.13 | 506763 |
| 2026-05-04 | 341.97 | $272.96 | 686075 |
| 2026-05-01 | 349.30 | $290.50 | 665613 |
| 2026-04-30 | 355.06 | $296.56 | 722958 |
| 2026-04-29 | 360.30 | $352.68 | 229783 |
| 2026-04-28 | 359.94 | $353.10 | 252548 |
| 2026-04-27 | 359.27 | $362.24 | 337676 |
| 2026-04-24 | 357.44 | $368.50 | 248100 |
| 2026-04-23 | 354.68 | $359.45 | 195367 |
| 2026-04-22 | 352.56 | $376.35 | 231468 |
| 2026-04-21 | 348.48 | $375.18 | 181500 |
| 2026-04-20 | 344.22 | $368.95 | 221477 |
| 2026-04-17 | 340.34 | $373.02 | 352723 |
| 2026-04-16 | 335.98 | $375.16 | 231658 |
| 2026-04-15 | 331.30 | $365.50 | 205879 |
| 2026-04-14 | 327.48 | $352.32 | 179828 |
| 2026-04-13 | 324.94 | $351.94 | 214540 |
| 2026-04-10 | 322.47 | $352.27 | 311384 |
| 2026-04-09 | 320.01 | $349.58 | 474006 |
| 2026-04-08 | 317.90 | $344.96 | 525500 |
| 2026-04-07 | 316.33 | $315.42 | 311066 |
| 2026-04-06 | 317.81 | $314.31 | 165701 |
| 2026-04-02 | 319.59 | $312.93 | 224784 |
| 2026-04-01 | 321.75 | $306.39 | 280927 |
| 2026-03-31 | 324.85 | $302.00 | 406900 |
| 2026-03-30 | 328.69 | $294.70 | 382054 |
| 2026-03-27 | 333.63 | $301.25 | 335508 |
| 2026-03-26 | 338.26 | $299.04 | 234680 |
| 2026-03-25 | 343.46 | $311.05 | 311200 |
| 2026-03-24 | 347.84 | $305.66 | 541101 |
| 2026-03-23 | 353.00 | $311.46 | 732593 |
| 2026-03-20 | 357.81 | $325.69 | 4.7M |
| 2026-03-19 | 361.42 | $352.60 | 1.8M |
| 2026-03-18 | 362.44 | $352.03 | 231474 |
| 2026-03-17 | 363.56 | $351.33 | 255500 |
| 2026-03-16 | 364.82 | $358.31 | 315900 |
| 2026-03-13 | 365.50 | $359.07 | 199400 |
| 2026-03-12 | 366.09 | $362.35 | 245641 |
| 2026-03-11 | 366.38 | $368.31 | 211918 |
| 2026-03-10 | 366.02 | $365.72 | 226229 |
| 2026-03-09 | 365.95 | $363.77 | 256571 |
| 2026-03-06 | 366.11 | $357.06 | 213740 |
| 2026-03-05 | 366.85 | $363.74 | 251640 |
| 2026-03-04 | 366.72 | $373.31 | 187252 |
| 2026-03-03 | 365.44 | $370.80 | 249279 |
| 2026-03-02 | 364.20 | $378.83 | 184100 |
| 2026-02-27 | 361.94 | $366.53 | 401900 |
| 2026-02-26 | 360.69 | $375.29 | 301655 |
| 2026-02-25 | 358.40 | $379.02 | 339135 |
| 2026-02-24 | 355.54 | $362.96 | 188900 |
| 2026-02-23 | 354.04 | $351.50 | 205300 |
| 2026-02-20 | 353.54 | $358.50 | 343100 |
| 2026-02-19 | 352.24 | $348.34 | 290500 |
| 2026-02-18 | 351.84 | $361.61 | 249557 |
| 2026-02-17 | 350.00 | $366.42 | 210721 |
| 2026-02-13 | 347.42 | $375.01 | 328400 |
| 2026-02-12 | 343.72 | $356.83 | 259147 |
| 2026-02-11 | 341.54 | $363.90 | 335329 |
| 2026-02-10 | 338.46 | $351.15 | 330133 |
| 2026-02-09 | 336.39 | $376.60 | 340013 |
| 2026-02-06 | 331.59 | $371.08 | 389700 |
| 2026-02-05 | 327.00 | $345.05 | 545250 |
| 2026-02-04 | 324.72 | $313.87 | 537800 |
| 2026-02-03 | 325.39 | $323.91 | 295009 |
| 2026-02-02 | 325.16 | $329.38 | 215608 |
| 2026-01-30 | 324.39 | $326.44 | 346110 |
| 2026-01-29 | 323.86 | $330.93 | 202300 |
| 2026-01-28 | 322.88 | $331.92 | 136200 |
| 2026-01-27 | 321.80 | $333.47 | 267210 |
| 2026-01-26 | 320.56 | $330.15 | 233543 |
| 2026-01-23 | 319.62 | $330.52 | 226100 |
| 2026-01-22 | 318.63 | $330.12 | 245502 |
| 2026-01-21 | 317.70 | $332.99 | 273900 |
| 2026-01-20 | 316.49 | $325.88 | 405507 |
| 2026-01-16 | 315.95 | $308.76 | 216500 |
| 2026-01-15 | 317.12 | $310.43 | 260400 |
| 2026-01-14 | 318.30 | $312.63 | 313011 |
| 2026-01-13 | 319.46 | $314.06 | 198800 |
| 2026-01-12 | 320.68 | $312.01 | 145336 |
| 2026-01-09 | 322.31 | $309.09 | 216351 |
| 2026-01-08 | 324.46 | $306.69 | 253214 |
| 2026-01-07 | 327.10 | $309.23 | 468301 |
| 2026-01-06 | 329.74 | $309.00 | 582296 |
| 2026-01-05 | 332.62 | $335.84 | 281247 |
| 2026-01-02 | 333.02 | $326.26 | 200941 |
| 2025-12-31 | 334.40 | $318.38 | 259409 |
| 2025-12-30 | 336.63 | $325.11 | 154530 |
| 2025-12-29 | 338.34 | $330.26 | 218100 |
| 2025-12-26 | 339.69 | $330.69 | 136622 |
| 2025-12-24 | 341.14 | $328.34 | 113700 |
| 2025-12-23 | 342.95 | $327.78 | 244600 |
| 2025-12-22 | 344.90 | $331.87 | 209419 |
| 2025-12-19 | 346.45 | $334.40 | 633844 |
| 2025-12-18 | 347.71 | $323.19 | 300723 |
| 2025-12-17 | 350.11 | $325.00 | 304158 |
| 2025-12-16 | 352.39 | $348.06 | 292260 |
| 2025-12-15 | 352.42 | $350.89 | 193410 |
| 2025-12-12 | 352.18 | $354.28 | 179008 |
| 2025-12-11 | 351.57 | $357.94 | 217805 |
| 2025-12-10 | 350.60 | $359.88 | 209200 |
| 2025-12-09 | 349.50 | $363.09 | 215602 |
| 2025-12-08 | 348.11 | $358.65 | 291901 |
| 2025-12-05 | 347.19 | $355.18 | 205255 |
| 2025-12-04 | 346.72 | $350.79 | 278241 |
| 2025-12-03 | 346.84 | $341.84 | 360019 |
| 2025-12-02 | 348.00 | $337.74 | 456445 |
| 2025-12-01 | 349.83 | $351.66 | 211300 |
| 2025-11-28 | 350.38 | $357.75 | 133728 |
| 2025-11-26 | 350.54 | $359.89 | 348000 |
| 2025-11-25 | 350.60 | $357.57 | 352445 |
| 2025-11-24 | 350.96 | $345.64 | 318903 |
| 2025-11-21 | 352.65 | $327.63 | 367403 |
| 2025-11-20 | 356.29 | $327.37 | 441742 |
| 2025-11-19 | 360.18 | $336.25 | 238200 |
| 2025-11-18 | 363.36 | $335.94 | 202146 |
| 2025-11-17 | 366.74 | $339.12 | 241505 |
| 2025-11-14 | 369.98 | $348.44 | 230905 |
| 2025-11-13 | 372.41 | $345.88 | 237501 |
| 2025-11-12 | 375.18 | $354.63 | 314017 |
| 2025-11-11 | 377.17 | $371.63 | 238852 |
| 2025-11-10 | 377.48 | $365.00 | 271422 |
| 2025-11-07 | 378.38 | $370.07 | 300534 |
| 2025-11-06 | 378.66 | $380.77 | 316782 |
| 2025-11-05 | 377.76 | $385.82 | 367702 |
| 2025-11-04 | 376.21 | $381.52 | 354954 |
| 2025-11-03 | 374.87 | $396.54 | 669179 |
| 2025-10-31 | 371.83 | $361.96 | 819601 |
| 2025-10-30 | 371.97 | $396.37 | 427346 |
| 2025-10-29 | 368.64 | $382.87 | 581358 |
| 2025-10-28 | 366.43 | $372.48 | 520564 |
| 2025-10-27 | 365.08 | $386.83 | 263616 |
| 2025-10-24 | 362.18 | $378.62 | 159472 |
| 2025-10-23 | 359.91 | $374.28 | 185400 |
| 2025-10-22 | 357.88 | $363.91 | 371392 |
| 2025-10-21 | 356.75 | $372.17 | 206244 |
| 2025-10-20 | 354.73 | $371.00 | 211781 |
| 2025-10-17 | 352.70 | $366.85 | 240436 |
| 2025-10-16 | 350.91 | $367.38 | 172650 |
| 2025-10-15 | 348.94 | $364.69 | 268411 |
| 2025-10-14 | 347.05 | $358.26 | 214438 |
| 2025-10-13 | 345.60 | $356.72 | 187247 |
| 2025-10-10 | 344.17 | $339.90 | 272252 |
| 2025-10-09 | 344.26 | $348.32 | 287466 |
| 2025-10-08 | 343.44 | $350.43 | 224001 |
| 2025-10-07 | 342.17 | $340.87 | 250140 |
| 2025-10-06 | 341.64 | $337.32 | 417035 |
| 2025-10-03 | 341.27 | $339.10 | 1.7M |
| 2025-10-02 | 340.49 | $356.10 | 300627 |
| 2025-10-01 | 337.76 | $348.39 | 356006 |
| 2025-09-30 | 335.46 | $345.23 | 276951 |
| 2025-09-29 | 333.15 | $348.64 | 259518 |
| 2025-09-26 | 330.14 | $345.05 | 251000 |
| 2025-09-25 | 327.13 | $338.94 | 980300 |
| 2025-09-24 | 324.38 | $346.05 | 261902 |
| 2025-09-23 | 320.57 | $349.23 | 1.4M |
| 2025-09-22 | 316.05 | $346.49 | 355319 |
| 2025-09-19 | 311.42 | $334.81 | 768576 |
| 2025-09-18 | 307.54 | $339.21 | 230434 |
| 2025-09-17 | 302.86 | $327.17 | 346689 |
| 2025-09-16 | 299.00 | $323.54 | 208800 |
| 2025-09-15 | 295.24 | $329.31 | 600300 |
| 2025-09-12 | 290.64 | $322.87 | 332405 |
| 2025-09-11 | 286.40 | $324.87 | 348315 |
| 2025-09-10 | 281.74 | $298.25 | 306237 |
| 2025-09-09 | 279.50 | $305.70 | 203900 |
| 2025-09-08 | 276.36 | $299.91 | 237619 |
| 2025-09-05 | 273.60 | $287.80 | 364402 |
| 2025-09-04 | 271.88 | $287.88 | 290800 |
| 2025-09-03 | 270.08 | $284.77 | 353920 |
| 2025-09-02 | 268.50 | $277.49 | 298754 |
| 2025-08-29 | 267.59 | $271.71 | 400200 |
| 2025-08-28 | 267.13 | $273.51 | 350203 |
| 2025-08-27 | 266.43 | $269.68 | 198700 |
| 2025-08-26 | 265.97 | $266.84 | 207300 |
| 2025-08-25 | 265.57 | $265.21 | 513400 |
| 2025-08-22 | 265.12 | $266.27 | 245007 |
| 2025-08-21 | 264.37 | $258.54 | 198100 |
| 2025-08-20 | 264.19 | $259.96 | 299100 |
| 2025-08-19 | 263.73 | $260.33 | 206700 |
| 2025-08-18 | 263.07 | $269.87 | 143043 |
| 2025-08-15 | 261.29 | $268.74 | 157015 |
| 2025-08-14 | 259.41 | $269.75 | 154900 |
| 2025-08-13 | 257.24 | $276.11 | 174610 |
| 2025-08-12 | 254.25 | $273.62 | 226000 |
| 2025-08-11 | 251.27 | $266.31 | 325300 |
| 2025-08-08 | 248.79 | $264.21 | 178638 |
| 2025-08-07 | 246.33 | $265.98 | 186313 |
| 2025-08-06 | 243.52 | $270.25 | 181738 |
| 2025-08-05 | 240.10 | $269.60 | 322838 |
| 2025-08-04 | 236.53 | $270.45 | 388780 |
| 2025-08-01 | 232.67 | $252.80 | 426819 |
| 2025-07-31 | 230.36 | $258.20 | 628001 |
| 2025-07-30 | 227.35 | $245.18 | 928814 |
| 2025-07-29 | 225.48 | $221.35 | 219500 |
| 2025-07-28 | 225.89 | $222.11 | 490261 |
| 2025-07-25 | 226.26 | $224.38 | 118200 |
| 2025-07-24 | 226.44 | $224.59 | 173300 |
| 2025-07-23 | 226.62 | $227.54 | 165613 |
| 2025-07-22 | 226.56 | $226.45 | 178600 |
| 2025-07-21 | 226.63 | $226.46 | 162019 |
| 2025-07-18 | 226.70 | $225.20 | 287265 |
| 2025-07-17 | 226.89 | $229.51 | 336400 |
| 2025-07-16 | 226.64 | $228.88 | 233645 |
| 2025-07-15 | 226.41 | $226.29 | 190035 |
| 2025-07-14 | 226.39 | $226.74 | 138700 |
| 2025-07-11 | 226.31 | $225.27 | 252547 |
| 2025-07-10 | 226.35 | $229.29 | 236500 |
| 2025-07-09 | 225.97 | $226.62 | 204100 |
| 2025-07-08 | 225.85 | $225.17 | 266401 |
| 2025-07-07 | 225.88 | $226.04 | 272313 |
| 2025-07-03 | 225.83 | $224.52 | 120700 |
| 2025-07-02 | 225.92 | $221.60 | 225300 |
| 2025-07-01 | 226.29 | $221.85 | 251600 |
| 2025-06-30 | 226.61 | $224.23 | 248314 |
| 2025-06-27 | 226.66 | $230.93 | 451405 |
| 2025-06-26 | 226.00 | $227.27 | 204827 |
| 2025-06-25 | 225.62 | $230.50 | 225317 |
| 2025-06-24 | 224.85 | $234.70 | 271144 |
| 2025-06-23 | 223.56 | $232.47 | 230345 |
| 2025-06-20 | 222.40 | $227.41 | 378000 |
| 2025-06-18 | 221.65 | $224.80 | 194911 |
| 2025-06-17 | 221.11 | $221.90 | 156800 |
| 2025-06-16 | 220.83 | $222.34 | 262402 |
| 2025-06-13 | 220.48 | $218.51 | 178300 |
| 2025-06-12 | 220.49 | $221.84 | 222300 |
| 2025-06-11 | 220.16 | $221.94 | 315339 |
| 2025-06-10 | 219.82 | $221.64 | 247642 |
| 2025-06-09 | 219.49 | $227.96 | 245000 |
| 2025-06-06 | 218.48 | $227.31 | 240042 |
| 2025-06-05 | 217.46 | $226.51 | 223100 |
| 2025-06-04 | 216.45 | $223.51 | 298649 |
| 2025-06-03 | 215.68 | $221.45 | 235307 |
| 2025-06-02 | 215.06 | $216.37 | 215623 |
| 2025-05-30 | 214.91 | $217.26 | 327700 |
| 2025-05-29 | 214.60 | $214.19 | 173300 |
| 2025-05-28 | 214.51 | $213.30 | 170096 |
| 2025-05-27 | 214.45 | $211.46 | 239747 |
| 2025-05-23 | 214.49 | $212.26 | 168201 |
| 2025-05-22 | 214.36 | $212.51 | 200600 |
| 2025-05-21 | 214.11 | $214.48 | 197600 |
| 2025-05-20 | 213.56 | $215.80 | 217409 |
| 2025-05-19 | 212.75 | $217.36 | 178843 |
| 2025-05-16 | 211.63 | $218.69 | 228816 |
| 2025-05-15 | 210.24 | $216.23 | 333546 |
| 2025-05-14 | 209.00 | $216.67 | 286199 |
| 2025-05-13 | 207.64 | $222.40 | 369350 |
| 2025-05-12 | 205.65 | $217.54 | 306800 |
| 2025-05-09 | 204.04 | $211.96 | 184899 |
| 2025-05-08 | 202.92 | $211.97 | 210974 |
| 2025-05-07 | 201.77 | $212.53 | 320400 |
| 2025-05-06 | 200.47 | $214.33 | 316407 |
| 2025-05-05 | 198.91 | $212.85 | 512637 |
| 2025-05-02 | 197.38 | $210.97 | 610600 |
| 2025-05-01 | 195.98 | $202.15 | 612162 |
| 2025-04-30 | 195.44 | $201.00 | 468096 |
| 2025-04-29 | 195.03 | $200.53 | 258550 |
| 2025-04-28 | 194.70 | $194.56 | 190546 |
| 2025-04-25 | 195.01 | $193.75 | 166400 |
| 2025-04-24 | 195.49 | $191.66 | 466214 |
| 2025-04-23 | 196.33 | $191.54 | 252434 |
| 2025-04-22 | 197.34 | $186.99 | 235917 |
| 2025-04-21 | 198.94 | $183.37 | 343200 |
| 2025-04-17 | 201.05 | $189.27 | 328600 |
| 2025-04-16 | 202.75 | $196.98 | 283200 |
| 2025-04-15 | 203.82 | $202.93 | 202903 |
| 2025-04-14 | 204.40 | $201.76 | 359800 |
| 2025-04-11 | 205.18 | $201.93 | 247200 |
| 2025-04-10 | 206.01 | $202.55 | 363110 |
| 2025-04-09 | 206.82 | $207.07 | 523000 |
| 2025-04-08 | 207.21 | $191.09 | 517324 |
| 2025-04-07 | 209.24 | $195.70 | 586900 |
| 2025-04-04 | 210.89 | $191.31 | 635351 |
| 2025-04-03 | 213.08 | $198.07 | 390318 |
| 2025-04-02 | 214.67 | $208.27 | 321800 |
| 2025-04-01 | 215.28 | $204.93 | 321104 |
| 2025-03-31 | 216.20 | $206.75 | 671825 |
| 2025-03-28 | 216.96 | $210.04 | 225730 |
| 2025-03-27 | 217.42 | $215.05 | 274843 |
| 2025-03-26 | 217.38 | $222.60 | 362659 |
| 2025-03-25 | 216.56 | $225.72 | 258728 |
| 2025-03-24 | 215.37 | $221.60 | 203000 |
| 2025-03-21 | 214.51 | $217.35 | 1.3M |
| 2025-03-20 | 214.03 | $219.14 | 343600 |
| 2025-03-19 | 213.36 | $220.85 | 282415 |
| 2025-03-18 | 212.52 | $219.05 | 337548 |
| 2025-03-17 | 211.84 | $219.63 | 467634 |
| 2025-03-14 | 211.08 | $217.09 | 396288 |
| 2025-03-13 | 210.55 | $208.23 | 205906 |
| 2025-03-12 | 210.87 | $212.48 | 341627 |
| 2025-03-11 | 210.77 | $212.59 | 303600 |
| 2025-03-10 | 210.63 | $210.54 | 387438 |
| 2025-03-07 | 210.65 | $215.28 | 449721 |
| 2025-03-06 | 210.21 | $209.52 | 544923 |
| 2025-03-05 | 210.18 | $204.17 | 284200 |
| 2025-03-04 | 210.58 | $205.08 | 367246 |
| 2025-03-03 | 210.77 | $208.33 | 464123 |
| 2025-02-28 | 210.54 | $213.64 | 473132 |
| 2025-02-27 | 209.66 | $209.91 | 255416 |
| 2025-02-26 | 209.00 | $209.59 | 291420 |
| 2025-02-25 | 208.23 | $209.34 | 292170 |
| 2025-02-24 | 207.33 | $209.69 | 372600 |
| 2025-02-21 | 206.25 | $211.40 | 316000 |
| 2025-02-20 | 204.82 | $217.00 | 249620 |
| 2025-02-19 | 202.66 | $217.28 | 280705 |
| 2025-02-18 | 200.24 | $217.29 | 376600 |
| 2025-02-14 | 197.61 | $214.29 | 411324 |
| 2025-02-13 | 195.07 | $214.97 | 395007 |
| 2025-02-12 | 192.27 | $210.14 | 398233 |
| 2025-02-11 | 189.77 | $207.62 | 479449 |
| 2025-02-10 | 187.38 | $207.05 | 547200 |
| 2025-02-07 | 184.95 | $204.39 | 625929 |
| 2025-02-06 | 182.70 | $211.79 | 1.0M |
| 2025-02-05 | 179.63 | $182.50 | 496442 |
| 2025-02-04 | 179.44 | $184.55 | 276500 |
| 2025-02-03 | 179.14 | $181.99 | 420125 |
| 2025-01-31 | 179.16 | $182.98 | 206400 |
| 2025-01-30 | 179.13 | $184.76 | 239612 |
| 2025-01-29 | 178.99 | $180.14 | 251527 |
| 2025-01-28 | 179.35 | $181.28 | 177621 |
| 2025-01-27 | 179.67 | $177.57 | 297100 |
| 2025-01-24 | 180.42 | $176.87 | 248904 |
| 2025-01-23 | 181.29 | $174.71 | 382500 |
| 2025-01-22 | 182.44 | $172.39 | 263686 |
| 2025-01-21 | 183.88 | $171.73 | 326600 |
| 2025-01-17 | 185.48 | $171.69 | 444800 |
| 2025-01-16 | 187.20 | $171.68 | 691844 |
| 2025-01-15 | 189.03 | $175.66 | 434649 |
| 2025-01-14 | 190.58 | $177.54 | 297600 |
| 2025-01-13 | 192.03 | $179.83 | 360800 |
| 2025-01-10 | 193.33 | $185.27 | 325947 |
| 2025-01-08 | 194.16 | $190.78 | 457100 |
| 2025-01-07 | 194.47 | $187.05 | 475600 |
| 2025-01-06 | 195.19 | $201.77 | 639162 |
| 2025-01-03 | 194.46 | $203.33 | 398900 |
| 2025-01-02 | 193.57 | $196.08 | 249725 |
| 2024-12-31 | 193.39 | $193.72 | 187609 |
| 2024-12-30 | 193.44 | $195.75 | 337861 |
| 2024-12-27 | 193.31 | $194.93 | 163300 |
| 2024-12-26 | 193.26 | $194.52 | 207100 |
| 2024-12-24 | 193.26 | $192.09 | 140531 |
| 2024-12-23 | 193.49 | $190.04 | 268515 |
| 2024-12-20 | 193.92 | $189.43 | 1.4M |
| 2024-12-19 | 194.38 | $188.97 | 383466 |
| 2024-12-18 | 194.86 | $189.62 | 261700 |
| 2024-12-17 | 195.24 | $195.83 | 275400 |
| 2024-12-16 | 194.96 | $196.81 | 374064 |
| 2024-12-13 | 194.53 | $194.36 | 208855 |
| 2024-12-12 | 194.26 | $195.86 | 438700 |
| 2024-12-11 | 193.80 | $194.31 | 366100 |
| 2024-12-10 | 193.46 | $193.71 | 405085 |
| 2024-12-09 | 193.15 | $193.03 | 261138 |
| 2024-12-06 | 192.85 | $196.83 | 263800 |
| 2024-12-05 | 192.11 | $193.11 | 451500 |
| 2024-12-04 | 191.65 | $200.59 | 493800 |
| 2024-12-03 | 190.33 | $200.08 | 477216 |
| 2024-12-02 | 188.89 | $196.57 | 292881 |
| 2024-11-29 | 187.64 | $195.96 | 168300 |
| 2024-11-27 | 186.23 | $196.43 | 277672 |
| 2024-11-26 | 184.54 | $195.98 | 300478 |
| 2024-11-25 | 182.68 | $193.83 | 460348 |
| 2024-11-22 | 180.79 | $190.12 | 304727 |
| 2024-11-21 | 179.05 | $183.42 | 317000 |
| 2024-11-20 | 177.77 | $182.29 | 225356 |
| 2024-11-19 | 176.45 | $182.90 | 252303 |
| 2024-11-18 | 174.94 | $183.29 | 205672 |
| 2024-11-15 | 173.25 | $182.07 | 295221 |
| 2024-11-14 | 171.54 | $181.06 | 371316 |
| 2024-11-13 | 169.81 | $184.42 | 504034 |
| 2024-11-12 | 167.63 | $189.05 | 401804 |
| 2024-11-11 | 164.84 | $187.72 | 400323 |
| 2024-11-08 | 162.02 | $183.07 | 329144 |
| 2024-11-07 | 159.51 | $179.25 | 341900 |
| 2024-11-06 | 157.24 | $177.29 | 428409 |
| 2024-11-05 | 155.01 | $168.84 | 423328 |
| 2024-11-04 | 153.48 | $165.93 | 555700 |
| 2024-11-01 | 152.12 | $165.70 | 868138 |
| 2024-10-31 | 150.68 | $150.44 | 801300 |
| 2024-10-30 | 150.65 | $147.72 | 422900 |
| 2024-10-29 | 150.87 | $149.63 | 479824 |
| 2024-10-28 | 150.88 | $145.51 | 311133 |
| 2024-10-25 | 151.26 | $147.29 | 327536 |
| 2024-10-24 | 151.44 | $147.35 | 389340 |
| 2024-10-23 | 151.57 | $150.48 | 562114 |
| 2024-10-22 | 151.34 | $153.01 | 394333 |
| 2024-10-21 | 150.81 | $155.16 | 404800 |
| 2024-10-18 | 149.98 | $154.17 | 234034 |
| 2024-10-17 | 149.18 | $155.69 | 198015 |
| 2024-10-16 | 148.15 | $156.82 | 271400 |
| 2024-10-15 | 146.91 | $153.75 | 536996 |
| 2024-10-14 | 145.88 | $155.86 | 362899 |
| 2024-10-11 | 144.54 | $155.32 | 414548 |
| 2024-10-10 | 143.17 | $151.79 | 682025 |
| 2024-10-09 | 142.04 | $147.71 | 1.0M |
| 2024-10-08 | 141.22 | $146.10 | 286834 |
| 2024-10-07 | 140.49 | $143.19 | 205819 |
| 2024-10-04 | 139.97 | $143.38 | 220931 |
| 2024-10-03 | 139.38 | $143.85 | 191084 |
| 2024-10-02 | 138.70 | $144.83 | 292000 |
| 2024-10-01 | 137.88 | $142.66 | 310349 |
| 2024-09-30 | 137.23 | $141.63 | 515600 |
| 2024-09-27 | 136.66 | $141.05 | 257327 |
| 2024-09-26 | 136.13 | $138.45 | 301593 |
| 2024-09-25 | 135.83 | $136.81 | 482914 |
| 2024-09-24 | 135.68 | $138.85 | 307043 |
| 2024-09-23 | 135.30 | $138.97 | 356346 |
| 2024-09-20 | 134.90 | $138.55 | 882947 |
| 2024-09-19 | 134.52 | $137.83 | 272300 |
| 2024-09-18 | 134.21 | $135.08 | 225347 |
| 2024-09-17 | 134.15 | $135.69 | 223271 |
| 2024-09-16 | 134.03 | $135.30 | 368925 |
| 2024-09-13 | 133.95 | $135.99 | 281800 |
| 2024-09-12 | 133.80 | $132.45 | 397424 |
| 2024-09-11 | 134.01 | $132.22 | 324000 |
| 2024-09-10 | 134.27 | $131.25 | 363805 |
| 2024-09-09 | 134.66 | $130.42 | 383922 |
| 2024-09-06 | 135.18 | $132.23 | 291600 |
| 2024-09-05 | 135.55 | $134.02 | 205100 |
| 2024-09-04 | 135.77 | $134.50 | 261104 |
| 2024-09-03 | 135.95 | $135.30 | 342527 |
| 2024-08-30 | 136.06 | $138.56 | 420937 |
| 2024-08-29 | 135.85 | $136.66 | 380708 |
| 2024-08-28 | 135.81 | $135.04 | 167525 |
| 2024-08-27 | 135.88 | $134.81 | 262247 |
| 2024-08-26 | 135.91 | $134.30 | 229501 |
| 2024-08-23 | 135.92 | $135.08 | 256935 |
| 2024-08-22 | 135.79 | $134.31 | 232611 |
| 2024-08-21 | 135.66 | $136.71 | 272502 |
| 2024-08-20 | 135.24 | $134.82 | 1.5M |
| 2024-08-19 | 134.94 | $135.03 | 328841 |
| 2024-08-16 | 134.56 | $134.69 | 302723 |
| 2024-08-15 | 134.16 | $136.41 | 1.9M |
| 2024-08-14 | 133.53 | $136.76 | 451400 |
| 2024-08-13 | 132.80 | $138.94 | 583615 |
| 2024-08-12 | 131.78 | $138.51 | 240140 |
| 2024-08-09 | 130.73 | $139.29 | 409200 |
| 2024-08-08 | 129.52 | $139.46 | 350313 |
| 2024-08-07 | 128.22 | $136.40 | 573469 |
| 2024-08-06 | 127.13 | $137.42 | 445002 |
| 2024-08-05 | 125.87 | $135.65 | 575000 |
| 2024-08-02 | 124.71 | $136.23 | 1.1M |
| 2024-08-01 | 123.43 | $136.87 | 1.3M |
| 2024-07-31 | 121.99 | $122.76 | 331170 |
| 2024-07-30 | 121.88 | $122.12 | 261200 |
| 2024-07-29 | 121.80 | $121.11 | 308431 |
| 2024-07-26 | 121.79 | $120.74 | 216600 |
| 2024-07-25 | 121.80 | $120.29 | 283735 |
| 2024-07-24 | 121.83 | $121.29 | 235912 |
| 2024-07-23 | 121.74 | $123.32 | 184200 |
| 2024-07-22 | 121.42 | $123.24 | 255100 |
| 2024-07-19 | 121.08 | $122.15 | 212100 |
| 2024-07-18 | 120.81 | $122.89 | 310847 |
| 2024-07-17 | 120.45 | $123.32 | 642600 |
| 2024-07-16 | 120.02 | $123.15 | 311200 |
| 2024-07-15 | 119.58 | $122.23 | 408400 |
| 2024-07-12 | 119.20 | $121.06 | 310700 |
| 2024-07-11 | 118.92 | $122.19 | 274237 |
| 2024-07-10 | 118.50 | $122.15 | 248800 |
| 2024-07-09 | 118.05 | $121.25 | 553300 |
| 2024-07-08 | 117.68 | $121.48 | 594106 |
| 2024-07-05 | 117.26 | $120.38 | 377700 |
| 2024-07-03 | 116.93 | $118.68 | 196900 |
| 2024-07-02 | 116.74 | $118.39 | 353029 |
| 2024-07-01 | 116.56 | $116.28 | 362805 |
| 2024-06-28 | 116.58 | $116.56 | 444314 |
| 2024-06-27 | 116.55 | $116.04 | 264426 |
| 2024-06-26 | 116.55 | $116.21 | 502500 |
| 2024-06-25 | 116.51 | $115.63 | 434645 |
| 2024-06-24 | 116.51 | $115.77 | 571529 |
| 2024-06-21 | 116.46 | $117.59 | 2.0M |
| 2024-06-20 | 116.21 | $116.44 | 454200 |
| 2024-06-18 | 116.04 | $117.58 | 369700 |
| 2024-06-17 | 115.72 | $117.14 | 242828 |
| 2024-06-14 | 115.41 | $116.65 | 232800 |
| 2024-06-13 | 115.10 | $117.50 | 273200 |
| 2024-06-12 | 114.68 | $117.96 | 369012 |
| 2024-06-11 | 114.15 | $116.07 | 330914 |
| 2024-06-10 | 113.76 | $116.05 | 659230 |
| 2024-06-07 | 113.32 | $117.30 | 208201 |
| 2024-06-06 | 112.71 | $117.50 | 354564 |
| 2024-06-05 | 112.03 | $116.85 | 469557 |
| 2024-06-04 | 111.35 | $114.90 | 238218 |
| 2024-06-03 | 110.81 | $114.52 | 326300 |
| 2024-05-31 | 110.26 | $113.87 | 405542 |
| 2024-05-30 | 109.72 | $113.59 | 587400 |
| 2024-05-29 | 109.13 | $111.94 | 315200 |
| 2024-05-28 | 108.63 | $111.57 | 381626 |
| 2024-05-24 | 108.12 | $110.97 | 490735 |
| 2024-05-23 | 107.61 | $109.88 | 285000 |
| 2024-05-22 | 107.16 | $110.62 | 371717 |
| 2024-05-21 | 106.59 | $110.00 | 360219 |
| 2024-05-20 | 106.03 | $109.94 | 372121 |
| 2024-05-17 | 105.41 | $109.40 | 318400 |
| 2024-05-16 | 104.79 | $108.68 | 593010 |
| 2024-05-15 | 104.17 | $108.87 | 593307 |
| 2024-05-14 | 103.47 | $106.32 | 635806 |
| 2024-05-13 | 102.97 | $106.39 | 484400 |
| 2024-05-10 | 102.41 | $106.52 | 370400 |
| 2024-05-09 | 101.80 | $105.56 | 343440 |
| 2024-05-08 | 101.24 | $105.77 | 557606 |
| 2024-05-07 | 100.61 | $105.43 | 1.1M |
| 2024-05-06 | 99.98 | $105.30 | 559700 |
| 2024-05-03 | 99.32 | $103.64 | 586700 |
| 2024-05-02 | 98.78 | $102.86 | 1.1M |
| 2024-05-01 | 98.28 | $97.90 | 484200 |
| 2024-04-30 | 98.24 | $98.73 | 704400 |
| 2024-04-29 | 98.11 | $100.94 | 308709 |
| 2024-04-26 | 97.75 | $100.71 | 360800 |
| 2024-04-25 | 97.45 | $99.91 | 283500 |
| 2024-04-24 | 97.25 | $99.66 | 405038 |
| 2024-04-23 | 97.10 | $98.93 | 487700 |
| 2024-04-22 | 97.04 | $97.90 | 672100 |
| 2024-04-19 | 97.12 | $96.63 | 407500 |
| 2024-04-18 | 97.36 | $95.66 | 428420 |
| 2024-04-17 | 97.74 | $96.01 | 535000 |
| 2024-04-16 | 98.11 | $96.80 | 332412 |
| 2024-04-15 | 98.44 | $96.42 | 428400 |
| 2024-04-12 | 98.84 | $96.55 | 389900 |
| 2024-04-11 | 99.26 | $97.64 | 427030 |
| 2024-04-10 | 99.62 | $96.39 | 515514 |
| 2024-04-09 | 100.13 | $97.41 | 503318 |
| 2024-04-08 | 100.58 | $96.14 | 458000 |
| 2024-04-05 | 101.19 | $95.87 | 334909 |
| 2024-04-04 | 101.88 | $95.78 | 2.0M |
| 2024-04-03 | 102.63 | $95.84 | 344631 |
| 2024-04-02 | 103.42 | $96.56 | 612820 |
| 2024-04-01 | 104.19 | $97.35 | 1.6M |
| 2024-03-28 | 104.93 | $106.46 | 387110 |
| 2024-03-27 | 104.81 | $105.91 | 255800 |
| 2024-03-26 | 104.74 | $105.65 | 340430 |
| 2024-03-25 | 104.71 | $104.53 | 247900 |
| 2024-03-22 | 104.80 | $104.90 | 296529 |
| 2024-03-21 | 104.88 | $105.20 | 384080 |
| 2024-03-20 | 104.94 | $104.15 | 361740 |
| 2024-03-19 | 105.12 | $103.44 | 460700 |
| 2024-03-18 | 105.41 | $103.83 | 554100 |
| 2024-03-15 | 105.72 | $102.59 | 3.6M |
| 2024-03-14 | 106.22 | $103.75 | 645444 |
| 2024-03-13 | 106.61 | $104.72 | 319600 |
| 2024-03-12 | 106.90 | $105.21 | 351637 |
| 2024-03-11 | 107.13 | $104.83 | 295600 |
| 2024-03-08 | 107.40 | $105.25 | 386406 |
| 2024-03-07 | 107.62 | $105.56 | 387300 |
| 2024-03-06 | 107.80 | $107.31 | 359734 |
| 2024-03-05 | 107.79 | $105.78 | 539100 |
| 2024-03-04 | 107.91 | $106.64 | 287422 |
| 2024-03-01 | 107.94 | $107.30 | 523560 |
| 2024-02-29 | 107.90 | $107.02 | 583700 |
| 2024-02-28 | 107.87 | $106.65 | 297246 |
| 2024-02-27 | 107.88 | $107.47 | 329353 |
| 2024-02-26 | 107.82 | $108.41 | 307148 |
| 2024-02-23 | 107.64 | $107.89 | 332200 |
| 2024-02-22 | 107.51 | $109.28 | 353000 |
| 2024-02-21 | 107.22 | $108.84 | 787891 |
| 2024-02-20 | 106.96 | $110.76 | 949100 |
| 2024-02-16 | 106.50 | $117.19 | 1.3M |
| 2024-02-15 | 105.38 | $116.15 | 2.0M |
| 2024-02-14 | 104.30 | $104.63 | 711400 |
| 2024-02-13 | 104.31 | $102.58 | 435900 |
| 2024-02-12 | 104.52 | $104.13 | 266500 |
| 2024-02-09 | 104.58 | $103.96 | 232100 |
| 2024-02-08 | 104.66 | $103.97 | 295300 |
| 2024-02-07 | 104.74 | $102.48 | 175337 |
| 2024-02-06 | 104.97 | $102.99 | 333402 |
| 2024-02-05 | 105.16 | $102.91 | 300600 |
| 2024-02-02 | 105.37 | $104.69 | 222111 |
| 2024-02-01 | 105.41 | $104.75 | 332935 |
| 2024-01-31 | 105.44 | $105.05 | 433823 |
| 2024-01-30 | 105.45 | $107.53 | 454019 |
| 2024-01-29 | 105.23 | $106.80 | 221200 |
| 2024-01-26 | 105.08 | $105.33 | 190714 |
| 2024-01-25 | 105.11 | $105.37 | 293900 |
| 2024-01-24 | 105.16 | $105.15 | 240319 |
| 2024-01-23 | 105.25 | $106.04 | 359500 |
| 2024-01-22 | 105.29 | $107.05 | 586900 |
| 2024-01-19 | 105.24 | $106.42 | 381556 |
| 2024-01-18 | 105.27 | $104.78 | 355914 |
| 2024-01-17 | 105.48 | $102.92 | 360800 |
| 2024-01-16 | 105.89 | $103.86 | 592100 |
| 2024-01-12 | 106.24 | $103.36 | 199357 |
| 2024-01-11 | 106.64 | $103.76 | 214320 |
| 2024-01-10 | 107.01 | $104.35 | 241400 |
| 2024-01-09 | 107.35 | $104.87 | 244100 |
| 2024-01-08 | 107.63 | $105.50 | 434447 |
| 2024-01-05 | 107.86 | $104.33 | 204634 |
| 2024-01-04 | 108.20 | $104.43 | 223608 |
| 2024-01-03 | 108.52 | $104.73 | 347500 |
| 2024-01-02 | 108.81 | $106.26 | 335334 |
| 2023-12-29 | 108.92 | $108.54 | 285400 |
| 2023-12-28 | 108.77 | $109.43 | 148403 |
| 2023-12-27 | 108.50 | $110.42 | 187146 |
| 2023-12-26 | 108.08 | $111.33 | 158775 |
| 2023-12-22 | 107.53 | $110.56 | 202000 |
| 2023-12-21 | 107.00 | $111.10 | 267524 |
| 2023-12-20 | 106.36 | $109.98 | 420200 |
| 2023-12-19 | 105.77 | $110.20 | 301612 |
| 2023-12-18 | 105.12 | $109.28 | 403926 |
| 2023-12-15 | 104.49 | $109.30 | 1.7M |
| 2023-12-14 | 103.80 | $107.86 | 466000 |
| 2023-12-13 | 103.18 | $105.89 | 497500 |
| 2023-12-12 | 102.70 | $105.51 | 565500 |
| 2023-12-11 | 102.18 | $106.85 | 289976 |
| 2023-12-08 | 101.44 | $106.64 | 316941 |
| 2023-12-07 | 100.63 | $105.70 | 291112 |
| 2023-12-06 | 99.80 | $103.42 | 473800 |
| 2023-12-05 | 99.11 | $103.16 | 295000 |
| 2023-12-04 | 98.36 | $102.42 | 425400 |
| 2023-12-01 | 97.60 | $100.99 | 413730 |
| 2023-11-30 | 96.88 | $99.92 | 543929 |
| 2023-11-29 | 96.16 | $100.91 | 270840 |
| 2023-11-28 | 95.22 | $100.06 | 367000 |
| 2023-11-27 | 94.24 | $100.34 | 287642 |
| 2023-11-24 | 93.12 | $99.91 | 128000 |
| 2023-11-22 | 91.92 | $99.55 | 191300 |
| 2023-11-21 | 90.66 | $99.50 | 286600 |
| 2023-11-20 | 89.29 | $98.98 | 437837 |
| 2023-11-17 | 87.87 | $96.47 | 431300 |
| 2023-11-16 | 86.60 | $96.89 | 580190 |
| 2023-11-15 | 85.20 | $94.92 | 555600 |
| 2023-11-14 | 83.91 | $93.79 | 645624 |
| 2023-11-13 | 82.66 | $90.50 | 528631 |
| 2023-11-10 | 81.67 | $88.29 | 345313 |
| 2023-11-09 | 80.86 | $85.89 | 241100 |
| 2023-11-08 | 80.25 | $85.40 | 167247 |
| 2023-11-07 | 79.67 | $85.22 | 247730 |
| 2023-11-06 | 79.09 | $85.37 | 274200 |
| 2023-11-03 | 78.48 | $85.33 | 547715 |
| 2023-11-02 | 77.85 | $82.85 | 676300 |
| 2023-11-01 | 77.43 | $76.32 | 191501 |
| 2023-10-31 | 77.66 | $75.25 | 159600 |
| 2023-10-30 | 78.02 | $75.03 | 179649 |
| 2023-10-27 | 78.42 | $75.70 | 176109 |
| 2023-10-26 | 78.78 | $75.78 | 208942 |
| 2023-10-25 | 79.16 | $77.03 | 232268 |
| 2023-10-24 | 79.43 | $78.37 | 215920 |
| 2023-10-23 | 79.58 | $77.32 | 316600 |
| 2023-10-20 | 79.84 | $77.16 | 239811 |
| 2023-10-19 | 80.14 | $78.06 | 222400 |
| 2023-10-18 | 80.37 | $78.85 | 193713 |
| 2023-10-17 | 80.53 | $79.79 | 189600 |
| 2023-10-16 | 80.61 | $79.65 | 220014 |
| 2023-10-13 | 80.73 | $80.10 | 255500 |
| 2023-10-12 | 80.81 | $81.57 | 182033 |
| 2023-10-11 | 80.75 | $81.80 | 228083 |
| 2023-10-10 | 80.67 | $81.59 | 235125 |
| 2023-10-09 | 80.60 | $80.85 | 113942 |
| 2023-10-06 | 80.60 | $80.60 | 160300 |
| 2023-10-05 | 80.63 | $79.76 | 156206 |
| 2023-10-04 | 80.74 | $80.50 | 177726 |
| 2023-10-03 | 80.79 | $80.15 | 265147 |
| 2023-10-02 | 80.90 | $80.41 | 177235 |
| 2023-09-29 | 81.00 | $80.24 | 217200 |
| 2023-09-28 | 81.15 | $80.77 | 227409 |
| 2023-09-27 | 81.27 | $79.97 | 384900 |
| 2023-09-26 | 81.50 | $79.57 | 203400 |
| 2023-09-25 | 81.79 | $80.65 | 162100 |
| 2023-09-22 | 81.98 | $81.01 | 202300 |
| 2023-09-21 | 82.16 | $80.23 | 323000 |
| 2023-09-20 | 82.43 | $81.90 | 194928 |
| 2023-09-19 | 82.55 | $82.46 | 240140 |
| 2023-09-18 | 82.61 | $82.47 | 227000 |
| 2023-09-15 | 82.66 | $82.20 | 804800 |
| 2023-09-14 | 82.73 | $82.95 | 285600 |
| 2023-09-13 | 82.74 | $80.20 | 207700 |
| 2023-09-12 | 83.02 | $80.24 | 293600 |
| 2023-09-11 | 83.32 | $81.08 | 212121 |
| 2023-09-08 | 83.56 | $80.96 | 177800 |
| 2023-09-07 | 83.82 | $81.33 | 240900 |
| 2023-09-06 | 84.07 | $82.29 | 239900 |
| 2023-09-05 | 84.23 | $83.28 | 335100 |
| 2023-09-01 | 84.32 | $85.94 | 211600 |
| 2023-08-31 | 84.15 | $86.71 | 336900 |
| 2023-08-30 | 83.92 | $86.21 | 155100 |
| 2023-08-29 | 83.75 | $85.46 | 149500 |
| 2023-08-28 | 83.69 | $83.93 | 165717 |
| 2023-08-25 | 83.81 | $83.68 | 309226 |
| 2023-08-24 | 84.00 | $83.53 | 237100 |
| 2023-08-23 | 84.23 | $84.77 | 370100 |
| 2023-08-22 | 84.38 | $83.30 | 271000 |
| 2023-08-21 | 84.72 | $80.82 | 235325 |
| 2023-08-18 | 85.35 | $81.43 | 183859 |
| 2023-08-17 | 85.97 | $81.75 | 242515 |
| 2023-08-16 | 86.63 | $82.84 | 243546 |
| 2023-08-15 | 87.25 | $83.55 | 222604 |
| 2023-08-14 | 87.86 | $84.63 | 213000 |
| 2023-08-11 | 88.42 | $85.02 | 321376 |
| 2023-08-10 | 89.01 | $84.27 | 408924 |
| 2023-08-09 | 89.73 | $84.79 | 195700 |
| 2023-08-08 | 90.46 | $85.23 | 274225 |
| 2023-08-07 | 91.20 | $85.83 | 343500 |
| 2023-08-04 | 91.92 | $85.86 | 421740 |
| 2023-08-03 | 92.68 | $87.62 | 591118 |
| 2023-08-02 | 93.31 | $90.90 | 250981 |
| 2023-08-01 | 93.64 | $92.40 | 203525 |
| 2023-07-31 | 93.85 | $92.69 | 250600 |
| 2023-07-28 | 94.04 | $91.44 | 168600 |
| 2023-07-27 | 94.38 | $90.90 | 301800 |
| 2023-07-26 | 94.79 | $91.73 | 239631 |
| 2023-07-25 | 95.12 | $92.45 | 221634 |
| 2023-07-24 | 95.37 | $93.05 | 513400 |
| 2023-07-21 | 95.56 | $93.42 | 273600 |
| 2023-07-20 | 95.70 | $94.30 | 633500 |
| 2023-07-19 | 95.75 | $96.08 | 327031 |
| 2023-07-18 | 95.61 | $96.62 | 268200 |
| 2023-07-17 | 95.39 | $96.85 | 276834 |
| 2023-07-14 | 95.13 | $96.85 | 556412 |
| 2023-07-13 | 94.83 | $98.39 | 720105 |
| 2023-07-12 | 94.35 | $96.49 | 366209 |
| 2023-07-11 | 94.02 | $95.30 | 250900 |
| 2023-07-10 | 93.77 | $95.28 | 259040 |
| 2023-07-07 | 93.49 | $94.19 | 286500 |
| 2023-07-06 | 93.27 | $94.03 | 375656 |
| 2023-07-05 | 93.03 | $95.31 | 494300 |
| 2023-07-03 | 92.61 | $96.09 | 189100 |
| 2023-06-30 | 92.07 | $96.55 | 384364 |
| 2023-06-29 | 91.43 | $95.98 | 821748 |
| 2023-06-28 | 90.77 | $94.17 | 310162 |
| 2023-06-27 | 90.23 | $92.37 | 372408 |
| 2023-06-26 | 89.82 | $90.63 | 320620 |
| 2023-06-23 | 89.55 | $91.07 | 1.2M |
| 2023-06-22 | 89.19 | $92.25 | 311400 |
| 2023-06-21 | 88.68 | $91.91 | 306513 |
| 2023-06-20 | 88.17 | $91.51 | 515017 |
| 2023-06-16 | 87.66 | $91.62 | 900200 |
| 2023-06-15 | 87.11 | $91.27 | 401300 |
| 2023-06-14 | 86.56 | $90.87 | 345000 |
| 2023-06-13 | 86.01 | $90.39 | 454600 |
| 2023-06-12 | 85.46 | $89.52 | 371600 |
| 2023-06-09 | 84.97 | $88.31 | 289837 |
| 2023-06-08 | 84.56 | $87.55 | 454022 |
| 2023-06-07 | 84.22 | $86.72 | 566835 |
| 2023-06-06 | 83.92 | $86.13 | 486540 |
| 2023-06-05 | 83.66 | $84.49 | 209831 |
| 2023-06-02 | 83.53 | $84.79 | 246404 |
| 2023-06-01 | 83.32 | $83.49 | 186707 |
| 2023-05-31 | 83.16 | $83.04 | 508500 |
| 2023-05-30 | 82.97 | $82.66 | 247005 |
| 2023-05-26 | 82.73 | $83.33 | 195300 |
| 2023-05-25 | 82.36 | $83.20 | 231251 |
| 2023-05-24 | 81.94 | $83.51 | 168000 |
| 2023-05-23 | 81.41 | $83.88 | 209235 |
| 2023-05-22 | 80.77 | $84.69 | 310709 |
| 2023-05-19 | 79.99 | $84.38 | 272300 |
| 2023-05-18 | 79.17 | $84.26 | 1.1M |
| 2023-05-17 | 78.29 | $83.88 | 308112 |
| 2023-05-16 | 77.40 | $83.16 | 240000 |
| 2023-05-15 | 76.52 | $82.30 | 217200 |
| 2023-05-12 | 75.67 | $82.87 | 295506 |
| 2023-05-11 | 74.73 | $83.18 | 338900 |
| 2023-05-10 | 73.72 | $84.98 | 947712 |
| 2023-05-09 | 72.48 | $80.00 | 436400 |
| 2023-05-08 | 71.67 | $81.02 | 504400 |
| 2023-05-05 | 70.73 | $80.70 | 975799 |
| 2023-05-04 | 69.78 | $73.34 | 521804 |
| 2023-05-03 | 69.54 | $67.03 | 298523 |
| 2023-05-02 | 69.92 | $67.34 | 244119 |
| 2023-05-01 | 70.30 | $67.60 | 195410 |
| 2023-04-28 | 70.68 | $67.74 | 211200 |
| 2023-04-27 | 71.07 | $68.31 | 373111 |
| 2023-04-26 | 71.42 | $68.08 | 226600 |
| 2023-04-25 | 71.82 | $69.07 | 216700 |
| 2023-04-24 | 72.14 | $69.85 | 200000 |
| 2023-04-21 | 72.40 | $70.78 | 165700 |
| 2023-04-20 | 72.58 | $71.04 | 348900 |
| 2023-04-19 | 72.74 | $70.86 | 275420 |
| 2023-04-18 | 72.93 | $72.20 | 362210 |
| 2023-04-17 | 73.00 | $72.61 | 348204 |
| 2023-04-14 | 73.03 | $73.90 | 260800 |
| 2023-04-13 | 72.94 | $74.09 | 211819 |
| 2023-04-12 | 72.82 | $73.45 | 315461 |
| 2023-04-11 | 72.78 | $71.81 | 283300 |
| 2023-04-10 | 72.90 | $73.18 | 209109 |
| 2023-04-06 | 72.89 | $72.98 | 148000 |
| 2023-04-05 | 72.90 | $72.93 | 245800 |
| 2023-04-04 | 72.92 | $73.30 | 323100 |
| 2023-04-03 | 72.91 | $72.63 | 326000 |
| 2023-03-31 | 72.95 | $72.90 | 306144 |
| 2023-03-30 | 72.98 | $72.53 | 222705 |
| 2023-03-29 | 73.04 | $72.52 | 275341 |
| 2023-03-28 | 73.11 | $72.02 | 201029 |
| 2023-03-27 | 73.23 | $73.23 | 298600 |
| 2023-03-24 | 73.24 | $72.47 | 236200 |
| 2023-03-23 | 73.32 | $72.77 | 236000 |
| 2023-03-22 | 73.39 | $72.18 | 236104 |
| 2023-03-21 | 73.51 | $73.38 | 339500 |
| 2023-03-20 | 73.51 | $73.56 | 667900 |
| 2023-03-17 | 73.49 | $72.59 | 982025 |
| 2023-03-16 | 73.58 | $74.43 | 349600 |
| 2023-03-15 | 73.49 | $73.43 | 380300 |
| 2023-03-14 | 73.50 | $74.61 | 273828 |
| 2023-03-13 | 73.38 | $73.41 | 296048 |
| 2023-03-10 | 73.37 | $73.60 | 300400 |
| 2023-03-09 | 73.34 | $73.86 | 511644 |
| 2023-03-08 | 73.28 | $73.96 | 295600 |
| 2023-03-07 | 73.20 | $72.44 | 256900 |
| 2023-03-06 | 73.26 | $72.98 | 200205 |
| 2023-03-03 | 73.26 | $73.52 | 192300 |
| 2023-03-02 | 73.20 | $72.89 | 233000 |
| 2023-03-01 | 73.19 | $73.17 | 282322 |
| 2023-02-28 | 73.14 | $72.99 | 338500 |
| 2023-02-27 | 73.08 | $73.88 | 336700 |
| 2023-02-24 | 72.92 | $73.81 | 511606 |
| 2023-02-23 | 72.74 | $74.33 | 354110 |
| 2023-02-22 | 72.49 | $72.15 | 1.3M |
| 2023-02-21 | 72.42 | $71.79 | 1.0M |
| 2023-02-17 | 72.37 | $74.30 | 693947 |
| 2023-02-16 | 72.03 | $74.36 | 949444 |
| 2023-02-15 | 71.63 | $74.53 | 868922 |
| 2023-02-14 | 71.14 | $72.94 | 1.2M |
| 2023-02-13 | 70.73 | $72.36 | 773301 |
| 2023-02-10 | 70.32 | $72.36 | 290029 |
| 2023-02-09 | 69.84 | $72.76 | 292200 |
| 2023-02-08 | 69.26 | $72.82 | 342110 |
| 2023-02-07 | 68.61 | $73.49 | 579843 |
| 2023-02-06 | 67.82 | $69.84 | 410993 |
| 2023-02-03 | 67.32 | $71.29 | 256300 |
| 2023-02-02 | 66.62 | $71.29 | 302300 |
| 2023-02-01 | 65.86 | $71.06 | 408500 |
| 2023-01-31 | 65.05 | $69.95 | 418800 |
| 2023-01-30 | 64.25 | $69.03 | 244501 |
| 2023-01-27 | 63.44 | $69.50 | 440532 |
| 2023-01-26 | 62.50 | $68.63 | 493919 |
| 2023-01-25 | 61.56 | $68.21 | 285400 |
| 2023-01-24 | 60.57 | $68.06 | 421700 |
| 2023-01-23 | 59.50 | $69.37 | 907708 |
| 2023-01-20 | 58.22 | $62.92 | 395715 |
| 2023-01-19 | 57.47 | $62.10 | 520639 |
| 2023-01-18 | 56.74 | $59.31 | 209000 |
| 2023-01-17 | 56.23 | $58.95 | 163106 |
| 2023-01-13 | 55.69 | $59.25 | 106317 |
| 2023-01-12 | 55.08 | $59.20 | 207300 |
| 2023-01-11 | 54.42 | $59.04 | 181347 |
| 2023-01-10 | 53.73 | $59.05 | 230245 |
| 2023-01-09 | 53.00 | $58.14 | 319437 |
| 2023-01-06 | 52.31 | $58.28 | 202800 |
| 2023-01-05 | 51.55 | $58.10 | 318200 |
| 2023-01-04 | 50.77 | $57.59 | 552200 |
| 2023-01-03 | 50.00 | $56.22 | 752800 |
| 2022-12-30 | 49.33 | $49.48 | 178916 |
| 2022-12-29 | 49.30 | $50.30 | 166000 |
| 2022-12-28 | 49.20 | $50.28 | 161646 |
| 2022-12-27 | 49.09 | $50.26 | 206032 |
| 2022-12-23 | 48.97 | $49.74 | 96815 |
| 2022-12-22 | 48.90 | $49.99 | 270600 |
| 2022-12-21 | 48.81 | $49.51 | 200200 |
| 2022-12-20 | 48.76 | $47.95 | 225821 |
| 2022-12-19 | 48.86 | $47.97 | 275300 |
| 2022-12-16 | 48.96 | $48.07 | 1.2M |
| 2022-12-15 | 49.06 | $47.90 | 168614 |
| 2022-12-14 | 49.17 | $48.98 | 149800 |
| 2022-12-13 | 49.20 | $49.52 | 195600 |
| 2022-12-12 | 49.17 | $49.32 | 138849 |
| 2022-12-09 | 49.17 | $49.40 | 199344 |
| 2022-12-08 | 49.17 | $48.33 | 133215 |
| 2022-12-07 | 49.26 | $48.23 | 123408 |
| 2022-12-06 | 49.37 | $48.55 | 148400 |
| 2022-12-05 | 49.44 | $49.54 | 208300 |
| 2022-12-02 | 49.42 | $50.07 | 134300 |
| 2022-12-01 | 49.33 | $50.75 | 177200 |
| 2022-11-30 | 49.15 | $50.17 | 307531 |
| 2022-11-29 | 49.03 | $48.49 | 131939 |
| 2022-11-28 | 49.08 | $48.32 | 276805 |
| 2022-11-25 | 49.15 | $49.01 | 90900 |
| 2022-11-23 | 49.15 | $49.52 | 109500 |
| 2022-11-22 | 49.11 | $49.32 | 111700 |
| 2022-11-21 | 49.08 | $48.77 | 305041 |
| 2022-11-18 | 49.11 | $48.99 | 287022 |
| 2022-11-17 | 49.11 | $48.15 | 307100 |
| 2022-11-16 | 49.19 | $49.25 | 157840 |
| 2022-11-15 | 49.16 | $50.49 | 162601 |
| 2022-11-14 | 49.00 | $50.58 | 159700 |
| 2022-11-11 | 48.82 | $50.28 | 174425 |
| 2022-11-10 | 48.65 | $50.51 | 279805 |
| 2022-11-09 | 48.44 | $47.47 | 177916 |
| 2022-11-08 | 48.52 | $48.58 | 402500 |
| 2022-11-07 | 48.50 | $48.74 | 310941 |
| 2022-11-04 | 48.44 | $48.32 | 337006 |
| 2022-11-03 | 48.43 | $46.32 | 446800 |
| 2022-11-02 | 48.60 | $47.30 | 389800 |
| 2022-11-01 | 48.69 | $49.36 | 180900 |
| 2022-10-31 | 48.57 | $49.87 | 178601 |
| 2022-10-28 | 48.39 | $50.13 | 164843 |
| 2022-10-27 | 48.15 | $49.14 | 206524 |
| 2022-10-26 | 47.95 | $49.36 | 165100 |
| 2022-10-25 | 47.70 | $49.46 | 196121 |
| 2022-10-24 | 47.41 | $49.04 | 193300 |
| 2022-10-21 | 47.12 | $48.36 | 141500 |
| 2022-10-20 | 46.86 | $47.32 | 245100 |
| 2022-10-19 | 46.68 | $47.38 | 209935 |
| 2022-10-18 | 46.49 | $48.37 | 197300 |
| 2022-10-17 | 46.18 | $47.94 | 215300 |
| 2022-10-14 | 45.90 | $47.05 | 163200 |
| 2022-10-13 | 45.71 | $47.81 | 261400 |
| 2022-10-12 | 45.42 | $46.77 | 251337 |
| 2022-10-11 | 45.24 | $47.43 | 340200 |
| 2022-10-10 | 44.99 | $47.20 | 360700 |
| 2022-10-07 | 44.76 | $47.22 | 294034 |
| 2022-10-06 | 44.55 | $47.37 | 195000 |
| 2022-10-05 | 44.31 | $47.20 | 331000 |
| 2022-10-04 | 44.08 | $47.98 | 727531 |
| 2022-10-03 | 43.78 | $47.81 | 889300 |
| 2022-09-30 | 43.49 | $40.42 | 369700 |
| 2022-09-29 | 43.94 | $40.66 | 215500 |
| 2022-09-28 | 44.41 | $41.84 | 215848 |
| 2022-09-27 | 44.82 | $41.77 | 315100 |
| 2022-09-26 | 45.27 | $41.62 | 291114 |
| 2022-09-23 | 45.78 | $42.54 | 285220 |
| 2022-09-22 | 46.26 | $42.96 | 245600 |
| 2022-09-21 | 46.75 | $44.23 | 242924 |
| 2022-09-20 | 47.16 | $45.18 | 552441 |
| 2022-09-19 | 47.52 | $45.67 | 179518 |
| 2022-09-16 | 47.88 | $45.82 | 868700 |
| 2022-09-15 | 48.27 | $45.39 | 256700 |
| 2022-09-14 | 48.75 | $45.94 | 307900 |
| 2022-09-13 | 49.22 | $46.78 | 211324 |
| 2022-09-12 | 49.66 | $49.24 | 248500 |
| 2022-09-09 | 49.89 | $47.81 | 226200 |
| 2022-09-08 | 50.30 | $46.79 | 295612 |
| 2022-09-07 | 50.84 | $46.51 | 302107 |
| 2022-09-06 | 51.45 | $46.62 | 296025 |
| 2022-09-02 | 52.10 | $47.69 | 260700 |
| 2022-09-01 | 52.70 | $48.00 | 493906 |
| 2022-08-31 | 53.33 | $50.16 | 285438 |
| 2022-08-30 | 53.82 | $50.50 | 331100 |
| 2022-08-29 | 54.33 | $51.00 | 225800 |
| 2022-08-26 | 54.84 | $51.49 | 199400 |
| 2022-08-25 | 55.35 | $53.49 | 149100 |
| 2022-08-24 | 55.71 | $53.32 | 171600 |
| 2022-08-23 | 56.11 | $53.18 | 160839 |
| 2022-08-22 | 56.55 | $54.11 | 138600 |
| 2022-08-19 | 56.92 | $54.92 | 127800 |
| 2022-08-18 | 57.26 | $55.70 | 184748 |
| 2022-08-17 | 57.55 | $55.37 | 207717 |
| 2022-08-16 | 57.92 | $55.52 | 187100 |
| 2022-08-15 | 58.29 | $55.49 | 214100 |
| 2022-08-12 | 58.70 | $55.99 | 230000 |
| 2022-08-11 | 59.09 | $55.22 | 256900 |
| 2022-08-10 | 59.58 | $56.09 | 268225 |
| 2022-08-09 | 60.01 | $54.53 | 375514 |
| 2022-08-08 | 60.62 | $56.69 | 327600 |
| 2022-08-05 | 61.06 | $59.11 | 208546 |
| 2022-08-04 | 61.28 | $61.54 | 178900 |
| 2022-08-03 | 61.28 | $62.71 | 245700 |
| 2022-08-02 | 61.16 | $61.29 | 108026 |
| 2022-08-01 | 61.17 | $61.37 | 115900 |
| 2022-07-29 | 61.18 | $61.39 | 194830 |
| 2022-07-28 | 61.18 | $60.79 | 256516 |
| 2022-07-27 | 61.24 | $60.07 | 197101 |
| 2022-07-26 | 61.38 | $58.76 | 283800 |
| 2022-07-25 | 61.67 | $57.41 | 443000 |
| 2022-07-22 | 62.12 | $62.90 | 117819 |
| 2022-07-21 | 62.05 | $63.76 | 105800 |
| 2022-07-20 | 61.88 | $63.14 | 232715 |
| 2022-07-19 | 61.77 | $61.88 | 255243 |
| 2022-07-18 | 61.77 | $60.95 | 187600 |
| 2022-07-15 | 61.86 | $61.85 | 230100 |
| 2022-07-14 | 61.86 | $60.95 | 222000 |
| 2022-07-13 | 61.96 | $61.06 | 169900 |
| 2022-07-12 | 62.05 | $61.24 | 139027 |
| 2022-07-11 | 62.15 | $62.60 | 168724 |
| 2022-07-08 | 62.12 | $63.43 | 220300 |
| 2022-07-07 | 62.03 | $62.66 | 183600 |
| 2022-07-06 | 62.03 | $61.36 | 170231 |
| 2022-07-05 | 62.18 | $61.81 | 329600 |
| 2022-07-01 | 62.30 | $60.55 | 234100 |
| 2022-06-30 | 62.57 | $60.80 | 355244 |
| 2022-06-29 | 62.84 | $61.86 | 975800 |
| 2022-06-28 | 63.02 | $61.88 | 797007 |
| 2022-06-27 | 63.22 | $64.51 | 747630 |
| 2022-06-24 | 63.16 | $63.57 | 317800 |
| 2022-06-23 | 63.17 | $61.75 | 142100 |
| 2022-06-22 | 63.35 | $62.24 | 205134 |
| 2022-06-21 | 63.48 | $62.19 | 227300 |
| 2022-06-17 | 63.60 | $60.78 | 359236 |
| 2022-06-16 | 63.85 | $60.15 | 367230 |
| 2022-06-15 | 64.16 | $63.46 | 267400 |
| 2022-06-14 | 64.15 | $61.71 | 172905 |
| 2022-06-13 | 64.29 | $61.96 | 252013 |
| 2022-06-10 | 64.40 | $64.67 | 137500 |
| 2022-06-09 | 64.22 | $65.37 | 131627 |
| 2022-06-08 | 63.94 | $65.69 | 210800 |
| 2022-06-07 | 63.60 | $66.84 | 116546 |
| 2022-06-06 | 63.11 | $66.57 | 297047 |
| 2022-06-03 | 62.62 | $66.03 | 155836 |
| 2022-06-02 | 62.14 | $65.94 | 266000 |
| 2022-06-01 | 61.65 | $65.18 | 766700 |
| 2022-05-31 | 61.20 | $65.29 | 406200 |
| 2022-05-27 | 60.69 | $64.78 | 177600 |
| 2022-05-26 | 60.20 | $63.19 | 460519 |
| 2022-05-25 | 59.83 | $60.24 | 2.8M |
| 2022-05-24 | 59.73 | $60.78 | 101042 |
| 2022-05-23 | 59.56 | $60.54 | 174200 |
| 2022-05-20 | 59.40 | $60.06 | 109800 |
| 2022-05-19 | 59.27 | $60.11 | 145400 |
| 2022-05-18 | 59.14 | $59.63 | 204800 |
| 2022-05-17 | 59.06 | $61.09 | 259448 |
| 2022-05-16 | 58.84 | $60.25 | 171547 |
| 2022-05-13 | 58.69 | $59.65 | 165734 |
| 2022-05-12 | 58.62 | $58.63 | 118300 |
| 2022-05-11 | 58.65 | $58.54 | 171539 |
| 2022-05-10 | 58.69 | $59.11 | 133407 |
| 2022-05-09 | 58.69 | $59.24 | 263546 |
| 2022-05-06 | 58.68 | $59.52 | 139000 |
| 2022-05-05 | 58.66 | $58.75 | 244300 |
| 2022-05-04 | 58.72 | $61.01 | 225600 |
| 2022-05-03 | 58.58 | $57.42 | 234900 |
| 2022-05-02 | 58.82 | $57.40 | 175500 |
| 2022-04-29 | 59.09 | $56.85 | 210746 |
| 2022-04-28 | 59.45 | $58.35 | 145925 |
| 2022-04-27 | 59.69 | $56.45 | 161000 |
| 2022-04-26 | 60.15 | $56.42 | 129502 |
| 2022-04-25 | 60.65 | $58.19 | 149945 |
| 2022-04-22 | 61.02 | $58.21 | 157600 |
| 2022-04-21 | 61.42 | $59.40 | 112314 |
| 2022-04-20 | 61.73 | $61.28 | 110600 |
| 2022-04-19 | 61.88 | $60.85 | 94200 |
| 2022-04-18 | 62.09 | $60.07 | 88300 |
| 2022-04-14 | 62.40 | $60.91 | 78000 |
| 2022-04-13 | 62.64 | $61.28 | 96500 |
| 2022-04-12 | 62.87 | $59.81 | 119300 |
| 2022-04-11 | 63.25 | $59.97 | 149100 |
| 2022-04-08 | 63.61 | $60.59 | 146118 |
| 2022-04-07 | 63.93 | $61.97 | 152311 |
| 2022-04-06 | 64.12 | $62.29 | 104400 |
| 2022-04-05 | 64.29 | $63.09 | 160814 |
| 2022-04-04 | 64.38 | $64.48 | 65249 |
| 2022-04-01 | 64.32 | $64.63 | 236700 |
| 2022-03-31 | 64.25 | $63.80 | 138300 |
| 2022-03-30 | 64.26 | $63.52 | 118700 |
| 2022-03-29 | 64.32 | $65.79 | 194832 |
| 2022-03-28 | 64.15 | $64.39 | 132031 |
| 2022-03-25 | 64.11 | $64.85 | 95504 |
| 2022-03-24 | 64.02 | $64.88 | 127500 |
| 2022-03-23 | 63.93 | $64.16 | 119740 |
| 2022-03-22 | 63.91 | $65.34 | 135200 |
| 2022-03-21 | 63.77 | $65.00 | 171247 |
| 2022-03-18 | 63.66 | $65.85 | 255700 |
| 2022-03-17 | 63.49 | $64.67 | 110200 |
| 2022-03-16 | 63.44 | $63.82 | 132709 |
| 2022-03-15 | 63.49 | $62.19 | 93003 |
| 2022-03-14 | 63.72 | $61.44 | 117484 |
| 2022-03-11 | 64.04 | $62.10 | 124100 |
| 2022-03-10 | 64.31 | $63.31 | 66100 |
| 2022-03-09 | 64.50 | $63.52 | 104533 |
| 2022-03-08 | 64.68 | $62.16 | 103300 |
| 2022-03-07 | 65.02 | $62.31 | 149700 |
| 2022-03-04 | 65.36 | $64.61 | 86400 |
| 2022-03-03 | 65.50 | $65.32 | 255505 |
| 2022-03-02 | 65.59 | $66.11 | 104937 |
| 2022-03-01 | 65.60 | $63.48 | 129300 |
| 2022-02-28 | 65.90 | $64.42 | 219339 |
| 2022-02-25 | 66.11 | $64.68 | 147116 |
| 2022-02-24 | 66.31 | $64.01 | 194700 |
| 2022-02-23 | 66.58 | $64.09 | 162100 |
| 2022-02-22 | 66.85 | $64.29 | 282427 |
| 2022-02-18 | 67.13 | $65.77 | 182334 |
| 2022-02-17 | 67.27 | $67.08 | 217240 |
| 2022-02-16 | 67.30 | $68.81 | 94940 |
| 2022-02-15 | 67.16 | $67.42 | 113700 |
| 2022-02-14 | 67.16 | $66.37 | 117337 |
| 2022-02-11 | 67.28 | $66.27 | 116928 |
| 2022-02-10 | 67.42 | $66.00 | 251200 |
| 2022-02-09 | 67.60 | $68.15 | 105815 |
| 2022-02-08 | 67.60 | $67.65 | 150101 |
| 2022-02-07 | 67.65 | $67.46 | 147734 |
| 2022-02-04 | 67.73 | $66.50 | 83803 |
| 2022-02-03 | 67.92 | $67.25 | 151527 |
| 2022-02-02 | 68.06 | $68.59 | 240000 |
| 2022-02-01 | 68.10 | $67.38 | 200900 |
| 2022-01-31 | 68.27 | $69.03 | 284015 |
| 2022-01-28 | 68.31 | $67.03 | 143543 |
| 2022-01-27 | 68.55 | $65.74 | 111000 |
| 2022-01-26 | 68.96 | $65.75 | 307000 |
| 2022-01-25 | 69.39 | $66.83 | 132639 |
| 2022-01-24 | 69.75 | $68.61 | 276000 |
| 2022-01-21 | 69.97 | $67.73 | 131800 |
| 2022-01-20 | 70.29 | $68.95 | 199600 |
| 2022-01-19 | 70.50 | $68.81 | 185349 |
| 2022-01-18 | 70.74 | $68.19 | 150000 |
| 2022-01-14 | 71.04 | $69.64 | 80300 |
| 2022-01-13 | 71.20 | $69.60 | 104344 |
| 2022-01-12 | 71.37 | $70.09 | 133748 |
| 2022-01-11 | 71.48 | $70.87 | 127700 |
| 2022-01-10 | 71.49 | $70.35 | 112700 |
| 2022-01-07 | 71.54 | $69.18 | 150446 |
| 2022-01-06 | 71.71 | $70.17 | 112200 |
| 2022-01-05 | 71.78 | $71.79 | 90600 |
| 2022-01-04 | 71.69 | $73.47 | 124505 |
| 2022-01-03 | 71.42 | $73.06 | 99600 |
| 2021-12-31 | 71.16 | $71.63 | 114917 |
| 2021-12-30 | 71.03 | $71.94 | 73849 |
| 2021-12-29 | 70.84 | $72.68 | 129800 |
| 2021-12-28 | 70.56 | $72.75 | 72100 |
| 2021-12-27 | 70.25 | $73.34 | 90400 |
| 2021-12-23 | 69.86 | $72.62 | 84000 |
| 2021-12-22 | 69.53 | $72.44 | 121529 |
| 2021-12-21 | 69.21 | $71.87 | 126300 |
| 2021-12-20 | 68.95 | $70.02 | 168111 |
| 2021-12-17 | 68.87 | $70.07 | 1.0M |
| 2021-12-16 | 68.80 | $68.69 | 140714 |
| 2021-12-15 | 68.89 | $69.98 | 203729 |
| 2021-12-14 | 68.87 | $66.93 | 230022 |
| 2021-12-13 | 69.17 | $67.62 | 115611 |
| 2021-12-10 | 69.43 | $68.08 | 116419 |
| 2021-12-09 | 69.66 | $69.04 | 101825 |
| 2021-12-08 | 69.81 | $69.89 | 134232 |
| 2021-12-07 | 69.89 | $70.85 | 241813 |
| 2021-12-06 | 69.87 | $69.11 | 118600 |
| 2021-12-03 | 70.04 | $67.53 | 139424 |
| 2021-12-02 | 70.37 | $68.96 | 131700 |
| 2021-12-01 | 70.58 | $67.14 | 141300 |
| 2021-11-30 | 70.98 | $67.91 | 230800 |
| 2021-11-29 | 71.30 | $68.32 | 140300 |
| 2021-11-26 | 71.59 | $67.56 | 98743 |
| 2021-11-24 | 71.94 | $70.82 | 74745 |
| 2021-11-23 | 71.96 | $71.05 | 149900 |
| 2021-11-22 | 71.93 | $72.71 | 164600 |
| 2021-11-19 | 71.73 | $71.84 | 118013 |
| 2021-11-18 | 71.59 | $73.27 | 103000 |
| 2021-11-17 | 71.29 | $73.93 | 127840 |
| 2021-11-16 | 70.90 | $73.28 | 127106 |
| 2021-11-15 | 70.54 | $72.40 | 123200 |
| 2021-11-12 | 70.25 | $72.32 | 81123 |
| 2021-11-11 | 69.95 | $72.77 | 101200 |
| 2021-11-10 | 69.58 | $71.19 | 73600 |
| 2021-11-09 | 69.35 | $70.66 | 115604 |
| 2021-11-08 | 69.15 | $70.68 | 134200 |
| 2021-11-05 | 68.93 | $72.13 | 134226 |
| 2021-11-04 | 68.56 | $71.88 | 172900 |
| 2021-11-03 | 68.19 | $71.62 | 153021 |
| 2021-11-02 | 67.83 | $69.68 | 122939 |
| 2021-11-01 | 67.65 | $68.76 | 148200 |
| 2021-10-29 | 67.55 | $66.95 | 113119 |
| 2021-10-28 | 67.63 | $67.26 | 94921 |
| 2021-10-27 | 67.69 | $65.96 | 123800 |
| 2021-10-26 | 67.88 | $66.64 | 116800 |
| 2021-10-25 | 68.00 | $68.09 | 73400 |
| 2021-10-22 | 67.99 | $68.12 | 89600 |
| 2021-10-21 | 67.98 | $68.06 | 90800 |
| 2021-10-20 | 67.98 | $68.04 | 52400 |
| 2021-10-19 | 67.99 | $67.80 | 93784 |
| 2021-10-18 | 68.01 | $68.03 | 71900 |
| 2021-10-15 | 68.00 | $68.44 | 114608 |
| 2021-10-14 | 67.96 | $68.98 | 137800 |
| 2021-10-13 | 67.86 | $67.03 | 107646 |
| 2021-10-12 | 67.97 | $66.93 | 125300 |
| 2021-10-11 | 68.10 | $67.65 | 64552 |
| 2021-10-08 | 68.16 | $68.11 | 46737 |
| 2021-10-07 | 68.19 | $68.62 | 134700 |
| 2021-10-06 | 68.18 | $67.64 | 101900 |
| 2021-10-05 | 68.26 | $67.92 | 128705 |
| 2021-10-04 | 68.33 | $68.12 | 128847 |
| 2021-10-01 | 68.40 | $68.88 | 149600 |
| 2021-09-30 | 68.41 | $67.82 | 117737 |
| 2021-09-29 | 68.54 | $67.69 | 92500 |
| 2021-09-28 | 68.70 | $66.91 | 139900 |
| 2021-09-27 | 68.96 | $68.83 | 120724 |
| 2021-09-24 | 69.05 | $69.09 | 81500 |
| 2021-09-23 | 69.12 | $69.03 | 115100 |
| 2021-09-22 | 69.22 | $68.11 | 100700 |
| 2021-09-21 | 69.42 | $66.80 | 118246 |
| 2021-09-20 | 69.77 | $67.28 | 153708 |
| 2021-09-17 | 70.08 | $68.28 | 496100 |
| 2021-09-16 | 70.31 | $68.52 | 132519 |
| 2021-09-15 | 70.52 | $69.92 | 111123 |
| 2021-09-14 | 70.61 | $70.18 | 121846 |
| 2021-09-13 | 70.67 | $69.65 | 107834 |
| 2021-09-10 | 70.80 | $68.98 | 101200 |
| 2021-09-09 | 71.02 | $69.20 | 89702 |
| 2021-09-08 | 71.25 | $69.93 | 96500 |
| 2021-09-07 | 71.43 | $70.26 | 109716 |
| 2021-09-03 | 71.58 | $71.00 | 87100 |
| 2021-09-02 | 71.67 | $71.93 | 102500 |
| 2021-09-01 | 71.65 | $71.81 | 72500 |
| 2021-08-31 | 71.63 | $72.11 | 142000 |
| 2021-08-30 | 71.57 | $71.64 | 105700 |
| 2021-08-27 | 71.52 | $72.12 | 164300 |
| 2021-08-26 | 71.40 | $70.30 | 100707 |
| 2021-08-25 | 71.43 | $72.22 | 119600 |
| 2021-08-24 | 71.24 | $71.87 | 82300 |
| 2021-08-23 | 71.06 | $72.16 | 113640 |
| 2021-08-20 | 70.81 | $69.98 | 157400 |
| 2021-08-19 | 70.74 | $69.63 | 138417 |
| 2021-08-18 | 70.68 | $70.33 | 116495 |
| 2021-08-17 | 70.54 | $70.59 | 145000 |
| 2021-08-16 | 70.34 | $71.39 | 136839 |
| 2021-08-13 | 70.03 | $73.37 | 146705 |
| 2021-08-12 | 69.49 | $74.24 | 193935 |
| 2021-08-11 | 68.84 | $75.09 | 253825 |
| 2021-08-10 | 68.07 | $72.96 | 225413 |
| 2021-08-09 | 67.49 | $73.41 | 404229 |
| 2021-08-06 | 66.85 | $70.53 | 219000 |
| 2021-08-05 | 66.48 | $69.23 | 184200 |
| 2021-08-04 | 66.24 | $68.93 | 257215 |
| 2021-08-03 | 66.04 | $69.11 | 507815 |
| 2021-08-02 | 65.83 | $65.39 | 203200 |
| 2021-07-30 | 66.00 | $65.89 | 210024 |
| 2021-07-29 | 66.16 | $65.52 | 124500 |
| 2021-07-28 | 66.40 | $65.77 | 119600 |
| 2021-07-27 | 66.64 | $65.13 | 232800 |
| 2021-07-26 | 66.99 | $64.92 | 170500 |
| 2021-07-23 | 67.41 | $64.21 | 104800 |
| 2021-07-22 | 67.95 | $64.41 | 205400 |
| 2021-07-21 | 68.52 | $65.21 | 139239 |
| 2021-07-20 | 69.05 | $65.31 | 338200 |
| 2021-07-19 | 69.63 | $64.43 | 333738 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
268.45
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
40.69
Average
146.22
Maximum
389.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 268.45 | $265.59 | 293022 |
| 2026-07-15 | 269.45 | $270.21 | 183320 |
| 2026-07-14 | 269.64 | $265.49 | 222000 |
| 2026-07-13 | 270.88 | $261.52 | 360300 |
| 2026-07-10 | 273.17 | $264.88 | 214728 |
| 2026-07-09 | 275.13 | $266.28 | 252535 |
| 2026-07-08 | 277.12 | $267.76 | 372506 |
| 2026-07-07 | 279.12 | $276.02 | 222229 |
| 2026-07-06 | 279.69 | $282.89 | 289900 |
| 2026-07-02 | 278.90 | $281.40 | 190600 |
| 2026-07-01 | 278.30 | $282.26 | 241900 |
| 2026-06-30 | 277.42 | $283.13 | 298600 |
| 2026-06-29 | 276.21 | $277.07 | 288027 |
| 2026-06-26 | 276.08 | $275.86 | 788710 |
| 2026-06-25 | 276.20 | $273.20 | 466964 |
| 2026-06-24 | 276.89 | $274.05 | 436708 |
| 2026-06-23 | 277.52 | $279.17 | 406300 |
| 2026-06-22 | 277.18 | $297.84 | 499943 |
| 2026-06-18 | 272.85 | $296.04 | 896739 |
| 2026-06-17 | 268.21 | $286.10 | 458730 |
| 2026-06-16 | 264.95 | $287.15 | 556700 |
| 2026-06-15 | 260.98 | $288.87 | 305600 |
| 2026-06-12 | 256.05 | $283.73 | 611111 |
| 2026-06-11 | 251.48 | $276.66 | 1.1M |
| 2026-06-10 | 247.75 | $253.91 | 324400 |
| 2026-06-09 | 248.30 | $257.11 | 292500 |
| 2026-06-08 | 248.35 | $255.60 | 351200 |
| 2026-06-05 | 248.83 | $260.64 | 386502 |
| 2026-06-04 | 248.44 | $261.07 | 285778 |
| 2026-06-03 | 248.00 | $256.64 | 338123 |
| 2026-06-02 | 248.54 | $259.00 | 288902 |
| 2026-06-01 | 248.80 | $258.34 | 370002 |
| 2026-05-29 | 249.36 | $252.09 | 276235 |
| 2026-05-28 | 251.46 | $250.75 | 324886 |
| 2026-05-27 | 254.32 | $252.45 | 439500 |
| 2026-05-26 | 257.41 | $263.36 | 262300 |
| 2026-05-22 | 258.84 | $260.98 | 213733 |
| 2026-05-21 | 261.13 | $267.10 | 227500 |
| 2026-05-20 | 262.65 | $266.12 | 260500 |
| 2026-05-19 | 264.75 | $264.79 | 342529 |
| 2026-05-18 | 267.61 | $263.85 | 357100 |
| 2026-05-15 | 271.28 | $260.37 | 342646 |
| 2026-05-14 | 276.41 | $269.31 | 252800 |
| 2026-05-13 | 280.62 | $270.21 | 303657 |
| 2026-05-12 | 285.44 | $269.82 | 547677 |
| 2026-05-11 | 291.25 | $269.58 | 404900 |
| 2026-05-08 | 298.15 | $279.61 | 277039 |
| 2026-05-07 | 304.16 | $278.77 | 464500 |
| 2026-05-06 | 311.40 | $278.00 | 453229 |
| 2026-05-05 | 320.05 | $287.13 | 506763 |
| 2026-05-04 | 328.23 | $272.96 | 686075 |
| 2026-05-01 | 340.75 | $290.50 | 665613 |
| 2026-04-30 | 351.60 | $296.56 | 722958 |
| 2026-04-29 | 362.90 | $352.68 | 229783 |
| 2026-04-28 | 364.16 | $353.10 | 252548 |
| 2026-04-27 | 365.47 | $362.24 | 337676 |
| 2026-04-24 | 365.02 | $368.50 | 248100 |
| 2026-04-23 | 363.12 | $359.45 | 195367 |
| 2026-04-22 | 362.77 | $376.35 | 231468 |
| 2026-04-21 | 358.74 | $375.18 | 181500 |
| 2026-04-20 | 354.25 | $368.95 | 221477 |
| 2026-04-17 | 350.32 | $373.02 | 352723 |
| 2026-04-16 | 344.87 | $375.16 | 231658 |
| 2026-04-15 | 338.07 | $365.50 | 205879 |
| 2026-04-14 | 332.21 | $352.32 | 179828 |
| 2026-04-13 | 328.19 | $351.94 | 214540 |
| 2026-04-10 | 323.63 | $352.27 | 311384 |
| 2026-04-09 | 318.30 | $349.58 | 474006 |
| 2026-04-08 | 312.74 | $344.96 | 525500 |
| 2026-04-07 | 307.32 | $315.42 | 311066 |
| 2026-04-06 | 307.34 | $314.31 | 165701 |
| 2026-04-02 | 307.69 | $312.93 | 224784 |
| 2026-04-01 | 308.48 | $306.39 | 280927 |
| 2026-03-31 | 310.86 | $302.00 | 406900 |
| 2026-03-30 | 314.65 | $294.70 | 382054 |
| 2026-03-27 | 320.68 | $301.25 | 335508 |
| 2026-03-26 | 326.38 | $299.04 | 234680 |
| 2026-03-25 | 333.52 | $311.05 | 311200 |
| 2026-03-24 | 339.34 | $305.66 | 541101 |
| 2026-03-23 | 347.27 | $311.46 | 732593 |
| 2026-03-20 | 355.28 | $325.69 | 4.7M |
| 2026-03-19 | 361.58 | $352.60 | 1.8M |
| 2026-03-18 | 363.21 | $352.03 | 231474 |
| 2026-03-17 | 365.20 | $351.33 | 255500 |
| 2026-03-16 | 367.64 | $358.31 | 315900 |
| 2026-03-13 | 368.97 | $359.07 | 199400 |
| 2026-03-12 | 370.31 | $362.35 | 245641 |
| 2026-03-11 | 371.14 | $368.31 | 211918 |
| 2026-03-10 | 370.80 | $365.72 | 226229 |
| 2026-03-09 | 370.90 | $363.77 | 256571 |
| 2026-03-06 | 371.37 | $357.06 | 213740 |
| 2026-03-05 | 373.28 | $363.74 | 251640 |
| 2026-03-04 | 374.03 | $373.31 | 187252 |
| 2026-03-03 | 372.81 | $370.80 | 249279 |
| 2026-03-02 | 371.86 | $378.83 | 184100 |
| 2026-02-27 | 368.99 | $366.53 | 401900 |
| 2026-02-26 | 368.19 | $375.29 | 301655 |
| 2026-02-25 | 365.35 | $379.02 | 339135 |
| 2026-02-24 | 361.20 | $362.96 | 188900 |
| 2026-02-23 | 359.71 | $351.50 | 205300 |
| 2026-02-20 | 360.34 | $358.50 | 343100 |
| 2026-02-19 | 359.53 | $348.34 | 290500 |
| 2026-02-18 | 360.68 | $361.61 | 249557 |
| 2026-02-17 | 359.15 | $366.42 | 210721 |
| 2026-02-13 | 356.29 | $375.01 | 328400 |
| 2026-02-12 | 351.11 | $356.83 | 259147 |
| 2026-02-11 | 348.87 | $363.90 | 335329 |
| 2026-02-10 | 344.73 | $351.15 | 330133 |
| 2026-02-09 | 342.58 | $376.60 | 340013 |
| 2026-02-06 | 334.68 | $371.08 | 389700 |
| 2026-02-05 | 326.66 | $345.05 | 545250 |
| 2026-02-04 | 322.83 | $313.87 | 537800 |
| 2026-02-03 | 324.97 | $323.91 | 295009 |
| 2026-02-02 | 325.34 | $329.38 | 215608 |
| 2026-01-30 | 324.62 | $326.44 | 346110 |
| 2026-01-29 | 324.42 | $330.93 | 202300 |
| 2026-01-28 | 323.26 | $331.92 | 136200 |
| 2026-01-27 | 321.71 | $333.47 | 267210 |
| 2026-01-26 | 319.60 | $330.15 | 233543 |
| 2026-01-23 | 317.89 | $330.52 | 226100 |
| 2026-01-22 | 315.84 | $330.12 | 245502 |
| 2026-01-21 | 313.60 | $332.99 | 273900 |
| 2026-01-20 | 310.43 | $325.88 | 405507 |
| 2026-01-16 | 308.31 | $308.76 | 216500 |
| 2026-01-15 | 309.52 | $310.43 | 260400 |
| 2026-01-14 | 310.63 | $312.63 | 313011 |
| 2026-01-13 | 311.53 | $314.06 | 198800 |
| 2026-01-12 | 312.34 | $312.01 | 145336 |
| 2026-01-09 | 313.77 | $309.09 | 216351 |
| 2026-01-08 | 316.12 | $306.69 | 253214 |
| 2026-01-07 | 319.42 | $309.23 | 468301 |
| 2026-01-06 | 322.77 | $309.00 | 582296 |
| 2026-01-05 | 326.77 | $335.84 | 281247 |
| 2026-01-02 | 325.80 | $326.26 | 200941 |
| 2025-12-31 | 326.75 | $318.38 | 259409 |
| 2025-12-30 | 329.55 | $325.11 | 154530 |
| 2025-12-29 | 331.45 | $330.26 | 218100 |
| 2025-12-26 | 332.60 | $330.69 | 136622 |
| 2025-12-24 | 333.90 | $328.34 | 113700 |
| 2025-12-23 | 335.94 | $327.78 | 244600 |
| 2025-12-22 | 338.46 | $331.87 | 209419 |
| 2025-12-19 | 340.57 | $334.40 | 633844 |
| 2025-12-18 | 342.52 | $323.19 | 300723 |
| 2025-12-17 | 347.16 | $325.00 | 304158 |
| 2025-12-16 | 352.19 | $348.06 | 292260 |
| 2025-12-15 | 353.18 | $350.89 | 193410 |
| 2025-12-12 | 353.74 | $354.28 | 179008 |
| 2025-12-11 | 353.67 | $357.94 | 217805 |
| 2025-12-10 | 352.83 | $359.88 | 209200 |
| 2025-12-09 | 351.44 | $363.09 | 215602 |
| 2025-12-08 | 349.17 | $358.65 | 291901 |
| 2025-12-05 | 347.48 | $355.18 | 205255 |
| 2025-12-04 | 346.27 | $350.79 | 278241 |
| 2025-12-03 | 345.82 | $341.84 | 360019 |
| 2025-12-02 | 347.20 | $337.74 | 456445 |
| 2025-12-01 | 349.70 | $351.66 | 211300 |
| 2025-11-28 | 349.69 | $357.75 | 133728 |
| 2025-11-26 | 348.41 | $359.89 | 348000 |
| 2025-11-25 | 346.50 | $357.57 | 352445 |
| 2025-11-24 | 344.81 | $345.64 | 318903 |
| 2025-11-21 | 345.40 | $327.63 | 367403 |
| 2025-11-20 | 349.91 | $327.37 | 441742 |
| 2025-11-19 | 355.22 | $336.25 | 238200 |
| 2025-11-18 | 359.54 | $335.94 | 202146 |
| 2025-11-17 | 364.62 | $339.12 | 241505 |
| 2025-11-14 | 369.84 | $348.44 | 230905 |
| 2025-11-13 | 373.91 | $345.88 | 237501 |
| 2025-11-12 | 379.15 | $354.63 | 314017 |
| 2025-11-11 | 383.33 | $371.63 | 238852 |
| 2025-11-10 | 384.54 | $365.00 | 271422 |
| 2025-11-07 | 387.27 | $370.07 | 300534 |
| 2025-11-06 | 389.30 | $380.77 | 316782 |
| 2025-11-05 | 389.31 | $385.82 | 367702 |
| 2025-11-04 | 388.16 | $381.52 | 354954 |
| 2025-11-03 | 387.64 | $396.54 | 669179 |
| 2025-10-31 | 383.77 | $361.96 | 819601 |
| 2025-10-30 | 386.46 | $396.37 | 427346 |
| 2025-10-29 | 382.24 | $382.87 | 581358 |
| 2025-10-28 | 380.08 | $372.48 | 520564 |
| 2025-10-27 | 379.66 | $386.83 | 263616 |
| 2025-10-24 | 376.05 | $378.62 | 159472 |
| 2025-10-23 | 373.48 | $374.28 | 185400 |
| 2025-10-22 | 371.31 | $363.91 | 371392 |
| 2025-10-21 | 370.88 | $372.17 | 206244 |
| 2025-10-20 | 368.54 | $371.00 | 211781 |
| 2025-10-17 | 365.97 | $366.85 | 240436 |
| 2025-10-16 | 363.76 | $367.38 | 172650 |
| 2025-10-15 | 360.98 | $364.69 | 268411 |
| 2025-10-14 | 358.21 | $358.26 | 214438 |
| 2025-10-13 | 356.27 | $356.72 | 187247 |
| 2025-10-10 | 354.23 | $339.90 | 272252 |
| 2025-10-09 | 355.32 | $348.32 | 287466 |
| 2025-10-08 | 354.70 | $350.43 | 224001 |
| 2025-10-07 | 353.43 | $340.87 | 250140 |
| 2025-10-06 | 353.86 | $337.32 | 417035 |
| 2025-10-03 | 354.99 | $339.10 | 1.7M |
| 2025-10-02 | 355.80 | $356.10 | 300627 |
| 2025-10-01 | 353.02 | $348.39 | 356006 |
| 2025-09-30 | 351.29 | $345.23 | 276951 |
| 2025-09-29 | 349.80 | $348.64 | 259518 |
| 2025-09-26 | 347.21 | $345.05 | 251000 |
| 2025-09-25 | 344.83 | $338.94 | 980300 |
| 2025-09-24 | 343.20 | $346.05 | 261902 |
| 2025-09-23 | 339.67 | $349.23 | 1.4M |
| 2025-09-22 | 334.76 | $346.49 | 355319 |
| 2025-09-19 | 329.49 | $334.81 | 768576 |
| 2025-09-18 | 325.71 | $339.21 | 230434 |
| 2025-09-17 | 320.26 | $327.17 | 346689 |
| 2025-09-16 | 316.35 | $323.54 | 208800 |
| 2025-09-15 | 312.46 | $329.31 | 600300 |
| 2025-09-12 | 306.61 | $322.87 | 332405 |
| 2025-09-11 | 301.07 | $324.87 | 348315 |
| 2025-09-10 | 294.13 | $298.25 | 306237 |
| 2025-09-09 | 291.60 | $305.70 | 203900 |
| 2025-09-08 | 287.00 | $299.91 | 237619 |
| 2025-09-05 | 282.82 | $287.80 | 364402 |
| 2025-09-04 | 280.45 | $287.88 | 290800 |
| 2025-09-03 | 277.61 | $284.77 | 353920 |
| 2025-09-02 | 274.92 | $277.49 | 298754 |
| 2025-08-29 | 273.27 | $271.71 | 400200 |
| 2025-08-28 | 272.53 | $273.51 | 350203 |
| 2025-08-27 | 271.22 | $269.68 | 198700 |
| 2025-08-26 | 270.46 | $266.84 | 207300 |
| 2025-08-25 | 270.12 | $265.21 | 513400 |
| 2025-08-22 | 270.01 | $266.27 | 245007 |
| 2025-08-21 | 269.61 | $258.54 | 198100 |
| 2025-08-20 | 270.70 | $259.96 | 299100 |
| 2025-08-19 | 271.60 | $260.33 | 206700 |
| 2025-08-18 | 272.49 | $269.87 | 143043 |
| 2025-08-15 | 271.44 | $268.74 | 157015 |
| 2025-08-14 | 270.37 | $269.75 | 154900 |
| 2025-08-13 | 268.84 | $276.11 | 174610 |
| 2025-08-12 | 265.64 | $273.62 | 226000 |
| 2025-08-11 | 262.37 | $266.31 | 325300 |
| 2025-08-08 | 260.04 | $264.21 | 178638 |
| 2025-08-07 | 257.71 | $265.98 | 186313 |
| 2025-08-06 | 254.55 | $270.25 | 181738 |
| 2025-08-05 | 249.93 | $269.60 | 322838 |
| 2025-08-04 | 244.64 | $270.45 | 388780 |
| 2025-08-01 | 238.28 | $252.80 | 426819 |
| 2025-07-31 | 234.58 | $258.20 | 628001 |
| 2025-07-30 | 229.13 | $245.18 | 928814 |
| 2025-07-29 | 225.53 | $221.35 | 219500 |
| 2025-07-28 | 226.36 | $222.11 | 490261 |
| 2025-07-25 | 227.17 | $224.38 | 118200 |
| 2025-07-24 | 227.63 | $224.59 | 173300 |
| 2025-07-23 | 228.10 | $227.54 | 165613 |
| 2025-07-22 | 228.02 | $226.45 | 178600 |
| 2025-07-21 | 228.14 | $226.46 | 162019 |
| 2025-07-18 | 228.27 | $225.20 | 287265 |
| 2025-07-17 | 228.68 | $229.51 | 336400 |
| 2025-07-16 | 228.23 | $228.88 | 233645 |
| 2025-07-15 | 227.82 | $226.29 | 190035 |
| 2025-07-14 | 227.89 | $226.74 | 138700 |
| 2025-07-11 | 227.85 | $225.27 | 252547 |
| 2025-07-10 | 228.11 | $229.29 | 236500 |
| 2025-07-09 | 227.54 | $226.62 | 204100 |
| 2025-07-08 | 227.43 | $225.17 | 266401 |
| 2025-07-07 | 227.59 | $226.04 | 272313 |
| 2025-07-03 | 227.58 | $224.52 | 120700 |
| 2025-07-02 | 227.87 | $221.60 | 225300 |
| 2025-07-01 | 228.79 | $221.85 | 251600 |
| 2025-06-30 | 229.80 | $224.23 | 248314 |
| 2025-06-27 | 230.43 | $230.93 | 451405 |
| 2025-06-26 | 229.73 | $227.27 | 204827 |
| 2025-06-25 | 229.65 | $230.50 | 225317 |
| 2025-06-24 | 228.85 | $234.70 | 271144 |
| 2025-06-23 | 227.01 | $232.47 | 230345 |
| 2025-06-20 | 225.32 | $227.41 | 378000 |
| 2025-06-18 | 224.39 | $224.80 | 194911 |
| 2025-06-17 | 223.84 | $221.90 | 156800 |
| 2025-06-16 | 223.79 | $222.34 | 262402 |
| 2025-06-13 | 223.61 | $218.51 | 178300 |
| 2025-06-12 | 224.19 | $221.84 | 222300 |
| 2025-06-11 | 224.14 | $221.94 | 315339 |
| 2025-06-10 | 224.02 | $221.64 | 247642 |
| 2025-06-09 | 223.92 | $227.96 | 245000 |
| 2025-06-06 | 222.44 | $227.31 | 240042 |
| 2025-06-05 | 220.83 | $226.51 | 223100 |
| 2025-06-04 | 219.11 | $223.51 | 298649 |
| 2025-06-03 | 217.71 | $221.45 | 235307 |
| 2025-06-02 | 216.51 | $216.37 | 215623 |
| 2025-05-30 | 216.16 | $217.26 | 327700 |
| 2025-05-29 | 215.55 | $214.19 | 173300 |
| 2025-05-28 | 215.47 | $213.30 | 170096 |
| 2025-05-27 | 215.54 | $211.46 | 239747 |
| 2025-05-23 | 215.99 | $212.26 | 168201 |
| 2025-05-22 | 216.33 | $212.51 | 200600 |
| 2025-05-21 | 216.64 | $214.48 | 197600 |
| 2025-05-20 | 216.56 | $215.80 | 217409 |
| 2025-05-19 | 216.16 | $217.36 | 178843 |
| 2025-05-16 | 215.35 | $218.69 | 228816 |
| 2025-05-15 | 214.09 | $216.23 | 333546 |
| 2025-05-14 | 213.12 | $216.67 | 286199 |
| 2025-05-13 | 211.88 | $222.40 | 369350 |
| 2025-05-12 | 209.21 | $217.54 | 306800 |
| 2025-05-09 | 207.12 | $211.96 | 184899 |
| 2025-05-08 | 205.86 | $211.97 | 210974 |
| 2025-05-07 | 204.38 | $212.53 | 320400 |
| 2025-05-06 | 202.55 | $214.33 | 316407 |
| 2025-05-05 | 200.03 | $212.85 | 512637 |
| 2025-05-02 | 197.43 | $210.97 | 610600 |
| 2025-05-01 | 194.82 | $202.15 | 612162 |
| 2025-04-30 | 193.67 | $201.00 | 468096 |
| 2025-04-29 | 192.59 | $200.53 | 258550 |
| 2025-04-28 | 191.47 | $194.56 | 190546 |
| 2025-04-25 | 191.46 | $193.75 | 166400 |
| 2025-04-24 | 191.66 | $191.66 | 466214 |
| 2025-04-23 | 192.36 | $191.54 | 252434 |
| 2025-04-22 | 193.23 | $186.99 | 235917 |
| 2025-04-21 | 195.23 | $183.37 | 343200 |
| 2025-04-17 | 198.35 | $189.27 | 328600 |
| 2025-04-16 | 200.75 | $196.98 | 283200 |
| 2025-04-15 | 201.94 | $202.93 | 202903 |
| 2025-04-14 | 202.07 | $201.76 | 359800 |
| 2025-04-11 | 202.50 | $201.93 | 247200 |
| 2025-04-10 | 202.97 | $202.55 | 363110 |
| 2025-04-09 | 203.41 | $207.07 | 523000 |
| 2025-04-08 | 202.99 | $191.09 | 517324 |
| 2025-04-07 | 205.87 | $195.70 | 586900 |
| 2025-04-04 | 208.27 | $191.31 | 635351 |
| 2025-04-03 | 211.98 | $198.07 | 390318 |
| 2025-04-02 | 214.86 | $208.27 | 321800 |
| 2025-04-01 | 216.04 | $204.93 | 321104 |
| 2025-03-31 | 218.11 | $206.75 | 671825 |
| 2025-03-28 | 220.10 | $210.04 | 225730 |
| 2025-03-27 | 221.70 | $215.05 | 274843 |
| 2025-03-26 | 222.46 | $222.60 | 362659 |
| 2025-03-25 | 221.72 | $225.72 | 258728 |
| 2025-03-24 | 220.17 | $221.60 | 203000 |
| 2025-03-21 | 219.21 | $217.35 | 1.3M |
| 2025-03-20 | 218.95 | $219.14 | 343600 |
| 2025-03-19 | 218.24 | $220.85 | 282415 |
| 2025-03-18 | 217.03 | $219.05 | 337548 |
| 2025-03-17 | 215.97 | $219.63 | 467634 |
| 2025-03-14 | 214.58 | $217.09 | 396288 |
| 2025-03-13 | 213.48 | $208.23 | 205906 |
| 2025-03-12 | 214.04 | $212.48 | 341627 |
| 2025-03-11 | 213.76 | $212.59 | 303600 |
| 2025-03-10 | 213.39 | $210.54 | 387438 |
| 2025-03-07 | 213.35 | $215.28 | 449721 |
| 2025-03-06 | 212.28 | $209.52 | 544923 |
| 2025-03-05 | 212.21 | $204.17 | 284200 |
| 2025-03-04 | 213.23 | $205.08 | 367246 |
| 2025-03-03 | 214.18 | $208.33 | 464123 |
| 2025-02-28 | 214.56 | $213.64 | 473132 |
| 2025-02-27 | 213.83 | $209.91 | 255416 |
| 2025-02-26 | 213.73 | $209.59 | 291420 |
| 2025-02-25 | 213.63 | $209.34 | 292170 |
| 2025-02-24 | 213.51 | $209.69 | 372600 |
| 2025-02-21 | 213.25 | $211.40 | 316000 |
| 2025-02-20 | 212.53 | $217.00 | 249620 |
| 2025-02-19 | 210.46 | $217.28 | 280705 |
| 2025-02-18 | 207.94 | $217.29 | 376600 |
| 2025-02-14 | 204.97 | $214.29 | 411324 |
| 2025-02-13 | 202.11 | $214.97 | 395007 |
| 2025-02-12 | 198.60 | $210.14 | 398233 |
| 2025-02-11 | 195.52 | $207.62 | 479449 |
| 2025-02-10 | 192.44 | $207.05 | 547200 |
| 2025-02-07 | 188.97 | $204.39 | 625929 |
| 2025-02-06 | 185.49 | $211.79 | 1.0M |
| 2025-02-05 | 179.90 | $182.50 | 496442 |
| 2025-02-04 | 179.58 | $184.55 | 276500 |
| 2025-02-03 | 178.79 | $181.99 | 420125 |
| 2025-01-31 | 178.44 | $182.98 | 206400 |
| 2025-01-30 | 177.83 | $184.76 | 239612 |
| 2025-01-29 | 176.77 | $180.14 | 251527 |
| 2025-01-28 | 176.54 | $181.28 | 177621 |
| 2025-01-27 | 176.05 | $177.57 | 297100 |
| 2025-01-24 | 176.30 | $176.87 | 248904 |
| 2025-01-23 | 176.77 | $174.71 | 382500 |
| 2025-01-22 | 177.79 | $172.39 | 263686 |
| 2025-01-21 | 179.50 | $171.73 | 326600 |
| 2025-01-17 | 181.64 | $171.69 | 444800 |
| 2025-01-16 | 184.15 | $171.68 | 691844 |
| 2025-01-15 | 187.09 | $175.66 | 434649 |
| 2025-01-14 | 189.67 | $177.54 | 297600 |
| 2025-01-13 | 192.27 | $179.83 | 360800 |
| 2025-01-10 | 194.81 | $185.27 | 325947 |
| 2025-01-08 | 196.59 | $190.78 | 457100 |
| 2025-01-07 | 197.48 | $187.05 | 475600 |
| 2025-01-06 | 199.28 | $201.77 | 639162 |
| 2025-01-03 | 198.24 | $203.33 | 398900 |
| 2025-01-02 | 196.69 | $196.08 | 249725 |
| 2024-12-31 | 196.39 | $193.72 | 187609 |
| 2024-12-30 | 196.51 | $195.75 | 337861 |
| 2024-12-27 | 196.21 | $194.93 | 163300 |
| 2024-12-26 | 196.01 | $194.52 | 207100 |
| 2024-12-24 | 195.83 | $192.09 | 140531 |
| 2024-12-23 | 196.12 | $190.04 | 268515 |
| 2024-12-20 | 196.86 | $189.43 | 1.4M |
| 2024-12-19 | 197.81 | $188.97 | 383466 |
| 2024-12-18 | 198.97 | $189.62 | 261700 |
| 2024-12-17 | 200.15 | $195.83 | 275400 |
| 2024-12-16 | 200.17 | $196.81 | 374064 |
| 2024-12-13 | 199.93 | $194.36 | 208855 |
| 2024-12-12 | 200.12 | $195.86 | 438700 |
| 2024-12-11 | 199.98 | $194.31 | 366100 |
| 2024-12-10 | 200.08 | $193.71 | 405085 |
| 2024-12-09 | 200.27 | $193.03 | 261138 |
| 2024-12-06 | 200.57 | $196.83 | 263800 |
| 2024-12-05 | 200.05 | $193.11 | 451500 |
| 2024-12-04 | 200.17 | $200.59 | 493800 |
| 2024-12-03 | 198.66 | $200.08 | 477216 |
| 2024-12-02 | 196.94 | $196.57 | 292881 |
| 2024-11-29 | 195.62 | $195.96 | 168300 |
| 2024-11-27 | 194.15 | $196.43 | 277672 |
| 2024-11-26 | 192.26 | $195.98 | 300478 |
| 2024-11-25 | 190.10 | $193.83 | 460348 |
| 2024-11-22 | 187.99 | $190.12 | 304727 |
| 2024-11-21 | 186.24 | $183.42 | 317000 |
| 2024-11-20 | 185.57 | $182.29 | 225356 |
| 2024-11-19 | 184.96 | $182.90 | 252303 |
| 2024-11-18 | 184.05 | $183.29 | 205672 |
| 2024-11-15 | 182.85 | $182.07 | 295221 |
| 2024-11-14 | 181.65 | $181.06 | 371316 |
| 2024-11-13 | 180.40 | $184.42 | 504034 |
| 2024-11-12 | 178.16 | $189.05 | 401804 |
| 2024-11-11 | 174.53 | $187.72 | 400323 |
| 2024-11-08 | 170.54 | $183.07 | 329144 |
| 2024-11-07 | 166.83 | $179.25 | 341900 |
| 2024-11-06 | 163.28 | $177.29 | 428409 |
| 2024-11-05 | 159.53 | $168.84 | 423328 |
| 2024-11-04 | 156.93 | $165.93 | 555700 |
| 2024-11-01 | 154.50 | $165.70 | 868138 |
| 2024-10-31 | 151.71 | $150.44 | 801300 |
| 2024-10-30 | 151.66 | $147.72 | 422900 |
| 2024-10-29 | 152.16 | $149.63 | 479824 |
| 2024-10-28 | 152.32 | $145.51 | 311133 |
| 2024-10-25 | 153.36 | $147.29 | 327536 |
| 2024-10-24 | 154.16 | $147.35 | 389340 |
| 2024-10-23 | 155.05 | $150.48 | 562114 |
| 2024-10-22 | 155.39 | $153.01 | 394333 |
| 2024-10-21 | 155.23 | $155.16 | 404800 |
| 2024-10-18 | 154.55 | $154.17 | 234034 |
| 2024-10-17 | 153.93 | $155.69 | 198015 |
| 2024-10-16 | 152.86 | $156.82 | 271400 |
| 2024-10-15 | 151.34 | $153.75 | 536996 |
| 2024-10-14 | 150.20 | $155.86 | 362899 |
| 2024-10-11 | 148.40 | $155.32 | 414548 |
| 2024-10-10 | 146.40 | $151.79 | 682025 |
| 2024-10-09 | 144.79 | $147.71 | 1.0M |
| 2024-10-08 | 143.77 | $146.10 | 286834 |
| 2024-10-07 | 142.90 | $143.19 | 205819 |
| 2024-10-04 | 142.48 | $143.38 | 220931 |
| 2024-10-03 | 141.95 | $143.85 | 191084 |
| 2024-10-02 | 141.21 | $144.83 | 292000 |
| 2024-10-01 | 140.13 | $142.66 | 310349 |
| 2024-09-30 | 139.32 | $141.63 | 515600 |
| 2024-09-27 | 138.58 | $141.05 | 257327 |
| 2024-09-26 | 137.83 | $138.45 | 301593 |
| 2024-09-25 | 137.51 | $136.81 | 482914 |
| 2024-09-24 | 137.46 | $138.85 | 307043 |
| 2024-09-23 | 136.97 | $138.97 | 356346 |
| 2024-09-20 | 136.37 | $138.55 | 882947 |
| 2024-09-19 | 135.75 | $137.83 | 272300 |
| 2024-09-18 | 135.18 | $135.08 | 225347 |
| 2024-09-17 | 135.09 | $135.69 | 223271 |
| 2024-09-16 | 134.85 | $135.30 | 368925 |
| 2024-09-13 | 134.64 | $135.99 | 281800 |
| 2024-09-12 | 134.26 | $132.45 | 397424 |
| 2024-09-11 | 134.55 | $132.22 | 324000 |
| 2024-09-10 | 134.93 | $131.25 | 363805 |
| 2024-09-09 | 135.57 | $130.42 | 383922 |
| 2024-09-06 | 136.48 | $132.23 | 291600 |
| 2024-09-05 | 137.15 | $134.02 | 205100 |
| 2024-09-04 | 137.53 | $134.50 | 261104 |
| 2024-09-03 | 137.85 | $135.30 | 342527 |
| 2024-08-30 | 138.04 | $138.56 | 420937 |
| 2024-08-29 | 137.56 | $136.66 | 380708 |
| 2024-08-28 | 137.38 | $135.04 | 167525 |
| 2024-08-27 | 137.50 | $134.81 | 262247 |
| 2024-08-26 | 137.66 | $134.30 | 229501 |
| 2024-08-23 | 137.93 | $135.08 | 256935 |
| 2024-08-22 | 138.06 | $134.31 | 232611 |
| 2024-08-21 | 138.34 | $136.71 | 272502 |
| 2024-08-20 | 138.14 | $134.82 | 1.5M |
| 2024-08-19 | 138.28 | $135.03 | 328841 |
| 2024-08-16 | 138.36 | $134.69 | 302723 |
| 2024-08-15 | 138.50 | $136.41 | 1.9M |
| 2024-08-14 | 138.26 | $136.76 | 451400 |
| 2024-08-13 | 137.87 | $138.94 | 583615 |
| 2024-08-12 | 136.93 | $138.51 | 240140 |
| 2024-08-09 | 135.90 | $139.29 | 409200 |
| 2024-08-08 | 134.50 | $139.46 | 350313 |
| 2024-08-07 | 132.80 | $136.40 | 573469 |
| 2024-08-06 | 131.45 | $137.42 | 445002 |
| 2024-08-05 | 129.64 | $135.65 | 575000 |
| 2024-08-02 | 127.89 | $136.23 | 1.1M |
| 2024-08-01 | 125.71 | $136.87 | 1.3M |
| 2024-07-31 | 123.03 | $122.76 | 331170 |
| 2024-07-30 | 122.88 | $122.12 | 261200 |
| 2024-07-29 | 122.83 | $121.11 | 308431 |
| 2024-07-26 | 122.97 | $120.74 | 216600 |
| 2024-07-25 | 123.21 | $120.29 | 283735 |
| 2024-07-24 | 123.56 | $121.29 | 235912 |
| 2024-07-23 | 123.74 | $123.32 | 184200 |
| 2024-07-22 | 123.52 | $123.24 | 255100 |
| 2024-07-19 | 123.25 | $122.15 | 212100 |
| 2024-07-18 | 123.16 | $122.89 | 310847 |
| 2024-07-17 | 122.87 | $123.32 | 642600 |
| 2024-07-16 | 122.44 | $123.15 | 311200 |
| 2024-07-15 | 121.95 | $122.23 | 408400 |
| 2024-07-12 | 121.57 | $121.06 | 310700 |
| 2024-07-11 | 121.35 | $122.19 | 274237 |
| 2024-07-10 | 120.84 | $122.15 | 248800 |
| 2024-07-09 | 120.24 | $121.25 | 553300 |
| 2024-07-08 | 119.73 | $121.48 | 594106 |
| 2024-07-05 | 119.06 | $120.38 | 377700 |
| 2024-07-03 | 118.51 | $118.68 | 196900 |
| 2024-07-02 | 118.21 | $118.39 | 353029 |
| 2024-07-01 | 117.91 | $116.28 | 362805 |
| 2024-06-28 | 117.99 | $116.56 | 444314 |
| 2024-06-27 | 118.02 | $116.04 | 264426 |
| 2024-06-26 | 118.14 | $116.21 | 502500 |
| 2024-06-25 | 118.24 | $115.63 | 434645 |
| 2024-06-24 | 118.45 | $115.77 | 571529 |
| 2024-06-21 | 118.65 | $117.59 | 2.0M |
| 2024-06-20 | 118.48 | $116.44 | 454200 |
| 2024-06-18 | 118.50 | $117.58 | 369700 |
| 2024-06-17 | 118.27 | $117.14 | 242828 |
| 2024-06-14 | 118.07 | $116.65 | 232800 |
| 2024-06-13 | 117.92 | $117.50 | 273200 |
| 2024-06-12 | 117.54 | $117.96 | 369012 |
| 2024-06-11 | 116.98 | $116.07 | 330914 |
| 2024-06-10 | 116.70 | $116.05 | 659230 |
| 2024-06-07 | 116.36 | $117.30 | 208201 |
| 2024-06-06 | 115.68 | $117.50 | 354564 |
| 2024-06-05 | 114.83 | $116.85 | 469557 |
| 2024-06-04 | 113.95 | $114.90 | 238218 |
| 2024-06-03 | 113.32 | $114.52 | 326300 |
| 2024-05-31 | 112.64 | $113.87 | 405542 |
| 2024-05-30 | 111.98 | $113.59 | 587400 |
| 2024-05-29 | 111.24 | $111.94 | 315200 |
| 2024-05-28 | 110.72 | $111.57 | 381626 |
| 2024-05-24 | 110.17 | $110.97 | 490735 |
| 2024-05-23 | 109.65 | $109.88 | 285000 |
| 2024-05-22 | 109.25 | $110.62 | 371717 |
| 2024-05-21 | 108.61 | $110.00 | 360219 |
| 2024-05-20 | 107.99 | $109.94 | 372121 |
| 2024-05-17 | 107.26 | $109.40 | 318400 |
| 2024-05-16 | 106.52 | $108.68 | 593010 |
| 2024-05-15 | 105.79 | $108.87 | 593307 |
| 2024-05-14 | 104.90 | $106.32 | 635806 |
| 2024-05-13 | 104.39 | $106.39 | 484400 |
| 2024-05-10 | 103.77 | $106.52 | 370400 |
| 2024-05-09 | 103.01 | $105.56 | 343440 |
| 2024-05-08 | 102.33 | $105.77 | 557606 |
| 2024-05-07 | 101.49 | $105.43 | 1.1M |
| 2024-05-06 | 100.58 | $105.30 | 559700 |
| 2024-05-03 | 99.55 | $103.64 | 586700 |
| 2024-05-02 | 98.71 | $102.86 | 1.1M |
| 2024-05-01 | 97.90 | $97.90 | 484200 |
| 2024-04-30 | 98.01 | $98.73 | 704400 |
| 2024-04-29 | 97.96 | $100.94 | 308709 |
| 2024-04-26 | 97.45 | $100.71 | 360800 |
| 2024-04-25 | 96.92 | $99.91 | 283500 |
| 2024-04-24 | 96.47 | $99.66 | 405038 |
| 2024-04-23 | 96.02 | $98.93 | 487700 |
| 2024-04-22 | 95.66 | $97.90 | 672100 |
| 2024-04-19 | 95.48 | $96.63 | 407500 |
| 2024-04-18 | 95.55 | $95.66 | 428420 |
| 2024-04-17 | 95.85 | $96.01 | 535000 |
| 2024-04-16 | 96.14 | $96.80 | 332412 |
| 2024-04-15 | 96.33 | $96.42 | 428400 |
| 2024-04-12 | 96.64 | $96.55 | 389900 |
| 2024-04-11 | 97.00 | $97.64 | 427030 |
| 2024-04-10 | 97.20 | $96.39 | 515514 |
| 2024-04-09 | 97.71 | $97.41 | 503318 |
| 2024-04-08 | 98.11 | $96.14 | 458000 |
| 2024-04-05 | 98.85 | $95.87 | 334909 |
| 2024-04-04 | 99.78 | $95.78 | 2.0M |
| 2024-04-03 | 100.90 | $95.84 | 344631 |
| 2024-04-02 | 102.20 | $96.56 | 612820 |
| 2024-04-01 | 103.56 | $97.35 | 1.6M |
| 2024-03-28 | 104.98 | $106.46 | 387110 |
| 2024-03-27 | 104.71 | $105.91 | 255800 |
| 2024-03-26 | 104.52 | $105.65 | 340430 |
| 2024-03-25 | 104.35 | $104.53 | 247900 |
| 2024-03-22 | 104.40 | $104.90 | 296529 |
| 2024-03-21 | 104.38 | $105.20 | 384080 |
| 2024-03-20 | 104.30 | $104.15 | 361740 |
| 2024-03-19 | 104.43 | $103.44 | 460700 |
| 2024-03-18 | 104.74 | $103.83 | 554100 |
| 2024-03-15 | 105.02 | $102.59 | 3.6M |
| 2024-03-14 | 105.62 | $103.75 | 645444 |
| 2024-03-13 | 106.06 | $104.72 | 319600 |
| 2024-03-12 | 106.38 | $105.21 | 351637 |
| 2024-03-11 | 106.64 | $104.83 | 295600 |
| 2024-03-08 | 107.02 | $105.25 | 386406 |
| 2024-03-07 | 107.38 | $105.56 | 387300 |
| 2024-03-06 | 107.72 | $107.31 | 359734 |
| 2024-03-05 | 107.76 | $105.78 | 539100 |
| 2024-03-04 | 108.11 | $106.64 | 287422 |
| 2024-03-01 | 108.34 | $107.30 | 523560 |
| 2024-02-29 | 108.46 | $107.02 | 583700 |
| 2024-02-28 | 108.65 | $106.65 | 297246 |
| 2024-02-27 | 108.94 | $107.47 | 329353 |
| 2024-02-26 | 109.11 | $108.41 | 307148 |
| 2024-02-23 | 109.09 | $107.89 | 332200 |
| 2024-02-22 | 109.17 | $109.28 | 353000 |
| 2024-02-21 | 108.96 | $108.84 | 787891 |
| 2024-02-20 | 108.80 | $110.76 | 949100 |
| 2024-02-16 | 108.20 | $117.19 | 1.3M |
| 2024-02-15 | 106.14 | $116.15 | 2.0M |
| 2024-02-14 | 103.97 | $104.63 | 711400 |
| 2024-02-13 | 103.88 | $102.58 | 435900 |
| 2024-02-12 | 104.20 | $104.13 | 266500 |
| 2024-02-09 | 104.26 | $103.96 | 232100 |
| 2024-02-08 | 104.36 | $103.97 | 295300 |
| 2024-02-07 | 104.48 | $102.48 | 175337 |
| 2024-02-06 | 104.93 | $102.99 | 333402 |
| 2024-02-05 | 105.34 | $102.91 | 300600 |
| 2024-02-02 | 105.84 | $104.69 | 222111 |
| 2024-02-01 | 106.05 | $104.75 | 332935 |
| 2024-01-31 | 106.27 | $105.05 | 433823 |
| 2024-01-30 | 106.46 | $107.53 | 454019 |
| 2024-01-29 | 106.15 | $106.80 | 221200 |
| 2024-01-26 | 105.95 | $105.33 | 190714 |
| 2024-01-25 | 106.01 | $105.37 | 293900 |
| 2024-01-24 | 106.08 | $105.15 | 240319 |
| 2024-01-23 | 106.20 | $106.04 | 359500 |
| 2024-01-22 | 106.15 | $107.05 | 586900 |
| 2024-01-19 | 105.88 | $106.42 | 381556 |
| 2024-01-18 | 105.68 | $104.78 | 355914 |
| 2024-01-17 | 105.80 | $102.92 | 360800 |
| 2024-01-16 | 106.33 | $103.86 | 592100 |
| 2024-01-12 | 106.74 | $103.36 | 199357 |
| 2024-01-11 | 107.31 | $103.76 | 214320 |
| 2024-01-10 | 107.87 | $104.35 | 241400 |
| 2024-01-09 | 108.40 | $104.87 | 244100 |
| 2024-01-08 | 108.89 | $105.50 | 434447 |
| 2024-01-05 | 109.30 | $104.33 | 204634 |
| 2024-01-04 | 110.02 | $104.43 | 223608 |
| 2024-01-03 | 110.81 | $104.73 | 347500 |
| 2024-01-02 | 111.63 | $106.26 | 335334 |
| 2023-12-29 | 112.25 | $108.54 | 285400 |
| 2023-12-28 | 112.45 | $109.43 | 148403 |
| 2023-12-27 | 112.47 | $110.42 | 187146 |
| 2023-12-26 | 112.25 | $111.33 | 158775 |
| 2023-12-22 | 111.77 | $110.56 | 202000 |
| 2023-12-21 | 111.34 | $111.10 | 267524 |
| 2023-12-20 | 110.69 | $109.98 | 420200 |
| 2023-12-19 | 110.14 | $110.20 | 301612 |
| 2023-12-18 | 109.42 | $109.28 | 403926 |
| 2023-12-15 | 108.74 | $109.30 | 1.7M |
| 2023-12-14 | 107.92 | $107.86 | 466000 |
| 2023-12-13 | 107.22 | $105.89 | 497500 |
| 2023-12-12 | 106.80 | $105.51 | 565500 |
| 2023-12-11 | 106.36 | $106.85 | 289976 |
| 2023-12-08 | 105.52 | $106.64 | 316941 |
| 2023-12-07 | 104.56 | $105.70 | 291112 |
| 2023-12-06 | 103.60 | $103.42 | 473800 |
| 2023-12-05 | 102.94 | $103.16 | 295000 |
| 2023-12-04 | 102.18 | $102.42 | 425400 |
| 2023-12-01 | 101.43 | $100.99 | 413730 |
| 2023-11-30 | 100.83 | $99.92 | 543929 |
| 2023-11-29 | 100.31 | $100.91 | 270840 |
| 2023-11-28 | 99.47 | $100.06 | 367000 |
| 2023-11-27 | 98.64 | $100.34 | 287642 |
| 2023-11-24 | 97.59 | $99.91 | 128000 |
| 2023-11-22 | 96.41 | $99.55 | 191300 |
| 2023-11-21 | 95.10 | $99.50 | 286600 |
| 2023-11-20 | 93.55 | $98.98 | 437837 |
| 2023-11-17 | 91.83 | $96.47 | 431300 |
| 2023-11-16 | 90.34 | $96.89 | 580190 |
| 2023-11-15 | 88.50 | $94.92 | 555600 |
| 2023-11-14 | 86.76 | $93.79 | 645624 |
| 2023-11-13 | 84.97 | $90.50 | 528631 |
| 2023-11-10 | 83.56 | $88.29 | 345313 |
| 2023-11-09 | 82.39 | $85.89 | 241100 |
| 2023-11-08 | 81.52 | $85.40 | 167247 |
| 2023-11-07 | 80.62 | $85.22 | 247730 |
| 2023-11-06 | 79.61 | $85.37 | 274200 |
| 2023-11-03 | 78.40 | $85.33 | 547715 |
| 2023-11-02 | 77.02 | $82.85 | 676300 |
| 2023-11-01 | 75.93 | $76.32 | 191501 |
| 2023-10-31 | 76.07 | $75.25 | 159600 |
| 2023-10-30 | 76.45 | $75.03 | 179649 |
| 2023-10-27 | 76.96 | $75.70 | 176109 |
| 2023-10-26 | 77.42 | $75.78 | 208942 |
| 2023-10-25 | 77.94 | $77.03 | 232268 |
| 2023-10-24 | 78.29 | $78.37 | 215920 |
| 2023-10-23 | 78.42 | $77.32 | 316600 |
| 2023-10-20 | 78.80 | $77.16 | 239811 |
| 2023-10-19 | 79.29 | $78.06 | 222400 |
| 2023-10-18 | 79.66 | $78.85 | 193713 |
| 2023-10-17 | 79.94 | $79.79 | 189600 |
| 2023-10-16 | 80.07 | $79.65 | 220014 |
| 2023-10-13 | 80.25 | $80.10 | 255500 |
| 2023-10-12 | 80.38 | $81.57 | 182033 |
| 2023-10-11 | 80.21 | $81.80 | 228083 |
| 2023-10-10 | 79.98 | $81.59 | 235125 |
| 2023-10-09 | 79.76 | $80.85 | 113942 |
| 2023-10-06 | 79.67 | $80.60 | 160300 |
| 2023-10-05 | 79.63 | $79.76 | 156206 |
| 2023-10-04 | 79.76 | $80.50 | 177726 |
| 2023-10-03 | 79.77 | $80.15 | 265147 |
| 2023-10-02 | 79.86 | $80.41 | 177235 |
| 2023-09-29 | 79.91 | $80.24 | 217200 |
| 2023-09-28 | 80.02 | $80.77 | 227409 |
| 2023-09-27 | 80.05 | $79.97 | 384900 |
| 2023-09-26 | 80.26 | $79.57 | 203400 |
| 2023-09-25 | 80.60 | $80.65 | 162100 |
| 2023-09-22 | 80.77 | $81.01 | 202300 |
| 2023-09-21 | 80.90 | $80.23 | 323000 |
| 2023-09-20 | 81.23 | $81.90 | 194928 |
| 2023-09-19 | 81.27 | $82.46 | 240140 |
| 2023-09-18 | 81.20 | $82.47 | 227000 |
| 2023-09-15 | 81.14 | $82.20 | 804800 |
| 2023-09-14 | 81.13 | $82.95 | 285600 |
| 2023-09-13 | 80.97 | $80.20 | 207700 |
| 2023-09-12 | 81.37 | $80.24 | 293600 |
| 2023-09-11 | 81.85 | $81.08 | 212121 |
| 2023-09-08 | 82.24 | $80.96 | 177800 |
| 2023-09-07 | 82.72 | $81.33 | 240900 |
| 2023-09-06 | 83.22 | $82.29 | 239900 |
| 2023-09-05 | 83.60 | $83.28 | 335100 |
| 2023-09-01 | 83.84 | $85.94 | 211600 |
| 2023-08-31 | 83.57 | $86.71 | 336900 |
| 2023-08-30 | 83.11 | $86.21 | 155100 |
| 2023-08-29 | 82.69 | $85.46 | 149500 |
| 2023-08-28 | 82.37 | $83.93 | 165717 |
| 2023-08-25 | 82.34 | $83.68 | 309226 |
| 2023-08-24 | 82.37 | $83.53 | 237100 |
| 2023-08-23 | 82.45 | $84.77 | 370100 |
| 2023-08-22 | 82.31 | $83.30 | 271000 |
| 2023-08-21 | 82.46 | $80.82 | 235325 |
| 2023-08-18 | 83.19 | $81.43 | 183859 |
| 2023-08-17 | 83.92 | $81.75 | 242515 |
| 2023-08-16 | 84.71 | $82.84 | 243546 |
| 2023-08-15 | 85.42 | $83.55 | 222604 |
| 2023-08-14 | 86.11 | $84.63 | 213000 |
| 2023-08-11 | 86.70 | $85.02 | 321376 |
| 2023-08-10 | 87.31 | $84.27 | 408924 |
| 2023-08-09 | 88.19 | $84.79 | 195700 |
| 2023-08-08 | 89.11 | $85.23 | 274225 |
| 2023-08-07 | 90.09 | $85.83 | 343500 |
| 2023-08-04 | 91.11 | $85.86 | 421740 |
| 2023-08-03 | 92.30 | $87.62 | 591118 |
| 2023-08-02 | 93.30 | $90.90 | 250981 |
| 2023-08-01 | 93.77 | $92.40 | 203525 |
| 2023-07-31 | 94.01 | $92.69 | 250600 |
| 2023-07-28 | 94.21 | $91.44 | 168600 |
| 2023-07-27 | 94.70 | $90.90 | 301800 |
| 2023-07-26 | 95.39 | $91.73 | 239631 |
| 2023-07-25 | 95.99 | $92.45 | 221634 |
| 2023-07-24 | 96.54 | $93.05 | 513400 |
| 2023-07-21 | 97.03 | $93.42 | 273600 |
| 2023-07-20 | 97.51 | $94.30 | 633500 |
| 2023-07-19 | 97.87 | $96.08 | 327031 |
| 2023-07-18 | 97.89 | $96.62 | 268200 |
| 2023-07-17 | 97.78 | $96.85 | 276834 |
| 2023-07-14 | 97.59 | $96.85 | 556412 |
| 2023-07-13 | 97.35 | $98.39 | 720105 |
| 2023-07-12 | 96.72 | $96.49 | 366209 |
| 2023-07-11 | 96.37 | $95.30 | 250900 |
| 2023-07-10 | 96.20 | $95.28 | 259040 |
| 2023-07-07 | 95.98 | $94.19 | 286500 |
| 2023-07-06 | 95.94 | $94.03 | 375656 |
| 2023-07-05 | 95.90 | $95.31 | 494300 |
| 2023-07-03 | 95.56 | $96.09 | 189100 |
| 2023-06-30 | 94.98 | $96.55 | 384364 |
| 2023-06-29 | 94.18 | $95.98 | 821748 |
| 2023-06-28 | 93.36 | $94.17 | 310162 |
| 2023-06-27 | 92.77 | $92.37 | 372408 |
| 2023-06-26 | 92.43 | $90.63 | 320620 |
| 2023-06-23 | 92.39 | $91.07 | 1.2M |
| 2023-06-22 | 92.23 | $92.25 | 311400 |
| 2023-06-21 | 91.78 | $91.91 | 306513 |
| 2023-06-20 | 91.29 | $91.51 | 515017 |
| 2023-06-16 | 90.79 | $91.62 | 900200 |
| 2023-06-15 | 90.17 | $91.27 | 401300 |
| 2023-06-14 | 89.49 | $90.87 | 345000 |
| 2023-06-13 | 88.78 | $90.39 | 454600 |
| 2023-06-12 | 88.02 | $89.52 | 371600 |
| 2023-06-09 | 87.31 | $88.31 | 289837 |
| 2023-06-08 | 86.72 | $87.55 | 454022 |
| 2023-06-07 | 86.18 | $86.72 | 566835 |
| 2023-06-06 | 85.70 | $86.13 | 486540 |
| 2023-06-05 | 85.26 | $84.49 | 209831 |
| 2023-06-02 | 85.07 | $84.79 | 246404 |
| 2023-06-01 | 84.77 | $83.49 | 186707 |
| 2023-05-31 | 84.69 | $83.04 | 508500 |
| 2023-05-30 | 84.66 | $82.66 | 247005 |
| 2023-05-26 | 84.68 | $83.33 | 195300 |
| 2023-05-25 | 84.56 | $83.20 | 231251 |
| 2023-05-24 | 84.41 | $83.51 | 168000 |
| 2023-05-23 | 84.16 | $83.88 | 209235 |
| 2023-05-22 | 83.76 | $84.69 | 310709 |
| 2023-05-19 | 83.10 | $84.38 | 272300 |
| 2023-05-18 | 82.39 | $84.26 | 1.1M |
| 2023-05-17 | 81.56 | $83.88 | 308112 |
| 2023-05-16 | 80.66 | $83.16 | 240000 |
| 2023-05-15 | 79.75 | $82.30 | 217200 |
| 2023-05-12 | 78.85 | $82.87 | 295506 |
| 2023-05-11 | 77.67 | $83.18 | 338900 |
| 2023-05-10 | 76.23 | $84.98 | 947712 |
| 2023-05-09 | 74.16 | $80.00 | 436400 |
| 2023-05-08 | 72.80 | $81.02 | 504400 |
| 2023-05-05 | 71.00 | $80.70 | 975799 |
| 2023-05-04 | 68.99 | $73.34 | 521804 |
| 2023-05-03 | 68.21 | $67.03 | 298523 |
| 2023-05-02 | 68.64 | $67.34 | 244119 |
| 2023-05-01 | 69.08 | $67.60 | 195410 |
| 2023-04-28 | 69.55 | $67.74 | 211200 |
| 2023-04-27 | 70.07 | $68.31 | 373111 |
| 2023-04-26 | 70.56 | $68.08 | 226600 |
| 2023-04-25 | 71.18 | $69.07 | 216700 |
| 2023-04-24 | 71.70 | $69.85 | 200000 |
| 2023-04-21 | 72.14 | $70.78 | 165700 |
| 2023-04-20 | 72.46 | $71.04 | 348900 |
| 2023-04-19 | 72.77 | $70.86 | 275420 |
| 2023-04-18 | 73.16 | $72.20 | 362210 |
| 2023-04-17 | 73.34 | $72.61 | 348204 |
| 2023-04-14 | 73.46 | $73.90 | 260800 |
| 2023-04-13 | 73.33 | $74.09 | 211819 |
| 2023-04-12 | 73.13 | $73.45 | 315461 |
| 2023-04-11 | 73.04 | $71.81 | 283300 |
| 2023-04-10 | 73.27 | $73.18 | 209109 |
| 2023-04-06 | 73.25 | $72.98 | 148000 |
| 2023-04-05 | 73.26 | $72.93 | 245800 |
| 2023-04-04 | 73.29 | $73.30 | 323100 |
| 2023-04-03 | 73.24 | $72.63 | 326000 |
| 2023-03-31 | 73.32 | $72.90 | 306144 |
| 2023-03-30 | 73.36 | $72.53 | 222705 |
| 2023-03-29 | 73.48 | $72.52 | 275341 |
| 2023-03-28 | 73.61 | $72.02 | 201029 |
| 2023-03-27 | 73.87 | $73.23 | 298600 |
| 2023-03-24 | 73.90 | $72.47 | 236200 |
| 2023-03-23 | 74.10 | $72.77 | 236000 |
| 2023-03-22 | 74.27 | $72.18 | 236104 |
| 2023-03-21 | 74.57 | $73.38 | 339500 |
| 2023-03-20 | 74.66 | $73.56 | 667900 |
| 2023-03-17 | 74.73 | $72.59 | 982025 |
| 2023-03-16 | 75.00 | $74.43 | 349600 |
| 2023-03-15 | 74.91 | $73.43 | 380300 |
| 2023-03-14 | 75.01 | $74.61 | 273828 |
| 2023-03-13 | 74.86 | $73.41 | 296048 |
| 2023-03-10 | 74.94 | $73.60 | 300400 |
| 2023-03-09 | 74.97 | $73.86 | 511644 |
| 2023-03-08 | 74.94 | $73.96 | 295600 |
| 2023-03-07 | 74.87 | $72.44 | 256900 |
| 2023-03-06 | 75.09 | $72.98 | 200205 |
| 2023-03-03 | 75.22 | $73.52 | 192300 |
| 2023-03-02 | 75.24 | $72.89 | 233000 |
| 2023-03-01 | 75.38 | $73.17 | 282322 |
| 2023-02-28 | 75.47 | $72.99 | 338500 |
| 2023-02-27 | 75.58 | $73.88 | 336700 |
| 2023-02-24 | 75.51 | $73.81 | 511606 |
| 2023-02-23 | 75.41 | $74.33 | 354110 |
| 2023-02-22 | 75.17 | $72.15 | 1.3M |
| 2023-02-21 | 75.32 | $71.79 | 1.0M |
| 2023-02-17 | 75.54 | $74.30 | 693947 |
| 2023-02-16 | 75.25 | $74.36 | 949444 |
| 2023-02-15 | 74.87 | $74.53 | 868922 |
| 2023-02-14 | 74.36 | $72.94 | 1.2M |
| 2023-02-13 | 74.07 | $72.36 | 773301 |
| 2023-02-10 | 73.84 | $72.36 | 290029 |
| 2023-02-09 | 73.53 | $72.76 | 292200 |
| 2023-02-08 | 73.05 | $72.82 | 342110 |
| 2023-02-07 | 72.46 | $73.49 | 579843 |
| 2023-02-06 | 71.60 | $69.84 | 410993 |
| 2023-02-03 | 71.33 | $71.29 | 256300 |
| 2023-02-02 | 70.69 | $71.29 | 302300 |
| 2023-02-01 | 69.91 | $71.06 | 408500 |
| 2023-01-31 | 69.02 | $69.95 | 418800 |
| 2023-01-30 | 68.19 | $69.03 | 244501 |
| 2023-01-27 | 67.39 | $69.50 | 440532 |
| 2023-01-26 | 66.33 | $68.63 | 493919 |
| 2023-01-25 | 65.25 | $68.21 | 285400 |
| 2023-01-24 | 64.06 | $68.06 | 421700 |
| 2023-01-23 | 62.69 | $69.37 | 907708 |
| 2023-01-20 | 60.79 | $62.92 | 395715 |
| 2023-01-19 | 59.93 | $62.10 | 520639 |
| 2023-01-18 | 59.08 | $59.31 | 209000 |
| 2023-01-17 | 58.66 | $58.95 | 163106 |
| 2023-01-13 | 58.23 | $59.25 | 106317 |
| 2023-01-12 | 57.66 | $59.20 | 207300 |
| 2023-01-11 | 56.98 | $59.04 | 181347 |
| 2023-01-10 | 56.22 | $59.05 | 230245 |
| 2023-01-09 | 55.31 | $58.14 | 319437 |
| 2023-01-06 | 54.44 | $58.28 | 202800 |
| 2023-01-05 | 53.38 | $58.10 | 318200 |
| 2023-01-04 | 52.18 | $57.59 | 552200 |
| 2023-01-03 | 50.89 | $56.22 | 752800 |
| 2022-12-30 | 49.67 | $49.48 | 178916 |
| 2022-12-29 | 49.68 | $50.30 | 166000 |
| 2022-12-28 | 49.51 | $50.28 | 161646 |
| 2022-12-27 | 49.32 | $50.26 | 206032 |
| 2022-12-23 | 49.10 | $49.74 | 96815 |
| 2022-12-22 | 48.95 | $49.99 | 270600 |
| 2022-12-21 | 48.73 | $49.51 | 200200 |
| 2022-12-20 | 48.58 | $47.95 | 225821 |
| 2022-12-19 | 48.73 | $47.97 | 275300 |
| 2022-12-16 | 48.90 | $48.07 | 1.2M |
| 2022-12-15 | 49.07 | $47.90 | 168614 |
| 2022-12-14 | 49.31 | $48.98 | 149800 |
| 2022-12-13 | 49.36 | $49.52 | 195600 |
| 2022-12-12 | 49.30 | $49.32 | 138849 |
| 2022-12-09 | 49.27 | $49.40 | 199344 |
| 2022-12-08 | 49.23 | $48.33 | 133215 |
| 2022-12-07 | 49.39 | $48.23 | 123408 |
| 2022-12-06 | 49.61 | $48.55 | 148400 |
| 2022-12-05 | 49.79 | $49.54 | 208300 |
| 2022-12-02 | 49.78 | $50.07 | 134300 |
| 2022-12-01 | 49.67 | $50.75 | 177200 |
| 2022-11-30 | 49.38 | $50.17 | 307531 |
| 2022-11-29 | 49.18 | $48.49 | 131939 |
| 2022-11-28 | 49.29 | $48.32 | 276805 |
| 2022-11-25 | 49.45 | $49.01 | 90900 |
| 2022-11-23 | 49.49 | $49.52 | 109500 |
| 2022-11-22 | 49.42 | $49.32 | 111700 |
| 2022-11-21 | 49.39 | $48.77 | 305041 |
| 2022-11-18 | 49.46 | $48.99 | 287022 |
| 2022-11-17 | 49.50 | $48.15 | 307100 |
| 2022-11-16 | 49.71 | $49.25 | 157840 |
| 2022-11-15 | 49.72 | $50.49 | 162601 |
| 2022-11-14 | 49.47 | $50.58 | 159700 |
| 2022-11-11 | 49.15 | $50.28 | 174425 |
| 2022-11-10 | 48.85 | $50.51 | 279805 |
| 2022-11-09 | 48.44 | $47.47 | 177916 |
| 2022-11-08 | 48.60 | $48.58 | 402500 |
| 2022-11-07 | 48.56 | $48.74 | 310941 |
| 2022-11-04 | 48.47 | $48.32 | 337006 |
| 2022-11-03 | 48.46 | $46.32 | 446800 |
| 2022-11-02 | 48.86 | $47.30 | 389800 |
| 2022-11-01 | 49.12 | $49.36 | 180900 |
| 2022-10-31 | 48.98 | $49.87 | 178601 |
| 2022-10-28 | 48.70 | $50.13 | 164843 |
| 2022-10-27 | 48.32 | $49.14 | 206524 |
| 2022-10-26 | 48.09 | $49.36 | 165100 |
| 2022-10-25 | 47.77 | $49.46 | 196121 |
| 2022-10-24 | 47.37 | $49.04 | 193300 |
| 2022-10-21 | 47.00 | $48.36 | 141500 |
| 2022-10-20 | 46.72 | $47.32 | 245100 |
| 2022-10-19 | 46.60 | $47.38 | 209935 |
| 2022-10-18 | 46.46 | $48.37 | 197300 |
| 2022-10-17 | 46.09 | $47.94 | 215300 |
| 2022-10-14 | 45.75 | $47.05 | 163200 |
| 2022-10-13 | 45.54 | $47.81 | 261400 |
| 2022-10-12 | 45.15 | $46.77 | 251337 |
| 2022-10-11 | 44.92 | $47.43 | 340200 |
| 2022-10-10 | 44.52 | $47.20 | 360700 |
| 2022-10-07 | 44.11 | $47.22 | 294034 |
| 2022-10-06 | 43.64 | $47.37 | 195000 |
| 2022-10-05 | 43.08 | $47.20 | 331000 |
| 2022-10-04 | 42.47 | $47.98 | 727531 |
| 2022-10-03 | 41.62 | $47.81 | 889300 |
| 2022-09-30 | 40.69 | $40.42 | 369700 |
| 2022-09-29 | 41.18 | $40.66 | 215500 |
| 2022-09-28 | 41.72 | $41.84 | 215848 |
| 2022-09-27 | 42.13 | $41.77 | 315100 |
| 2022-09-26 | 42.63 | $41.62 | 291114 |
| 2022-09-23 | 43.27 | $42.54 | 285220 |
| 2022-09-22 | 43.84 | $42.96 | 245600 |
| 2022-09-21 | 44.43 | $44.23 | 242924 |
| 2022-09-20 | 44.87 | $45.18 | 552441 |
| 2022-09-19 | 45.20 | $45.67 | 179518 |
| 2022-09-16 | 45.50 | $45.82 | 868700 |
| 2022-09-15 | 45.83 | $45.39 | 256700 |
| 2022-09-14 | 46.33 | $45.94 | 307900 |
| 2022-09-13 | 46.81 | $46.78 | 211324 |
| 2022-09-12 | 47.22 | $49.24 | 248500 |
| 2022-09-09 | 47.19 | $47.81 | 226200 |
| 2022-09-08 | 47.48 | $46.79 | 295612 |
| 2022-09-07 | 48.05 | $46.51 | 302107 |
| 2022-09-06 | 48.79 | $46.62 | 296025 |
| 2022-09-02 | 49.65 | $47.69 | 260700 |
| 2022-09-01 | 50.44 | $48.00 | 493906 |
| 2022-08-31 | 51.31 | $50.16 | 285438 |
| 2022-08-30 | 51.88 | $50.50 | 331100 |
| 2022-08-29 | 52.48 | $51.00 | 225800 |
| 2022-08-26 | 53.10 | $51.49 | 199400 |
| 2022-08-25 | 53.72 | $53.49 | 149100 |
| 2022-08-24 | 54.04 | $53.32 | 171600 |
| 2022-08-23 | 54.45 | $53.18 | 160839 |
| 2022-08-22 | 54.97 | $54.11 | 138600 |
| 2022-08-19 | 55.40 | $54.92 | 127800 |
| 2022-08-18 | 55.73 | $55.70 | 184748 |
| 2022-08-17 | 55.97 | $55.37 | 207717 |
| 2022-08-16 | 56.32 | $55.52 | 187100 |
| 2022-08-15 | 56.71 | $55.49 | 214100 |
| 2022-08-12 | 57.18 | $55.99 | 230000 |
| 2022-08-11 | 57.62 | $55.22 | 256900 |
| 2022-08-10 | 58.31 | $56.09 | 268225 |
| 2022-08-09 | 58.94 | $54.53 | 375514 |
| 2022-08-08 | 60.00 | $56.69 | 327600 |
| 2022-08-05 | 60.78 | $59.11 | 208546 |
| 2022-08-04 | 61.19 | $61.54 | 178900 |
| 2022-08-03 | 61.14 | $62.71 | 245700 |
| 2022-08-02 | 60.84 | $61.29 | 108026 |
| 2022-08-01 | 60.80 | $61.37 | 115900 |
| 2022-07-29 | 60.73 | $61.39 | 194830 |
| 2022-07-28 | 60.66 | $60.79 | 256516 |
| 2022-07-27 | 60.70 | $60.07 | 197101 |
| 2022-07-26 | 60.90 | $58.76 | 283800 |
| 2022-07-25 | 61.42 | $57.41 | 443000 |
| 2022-07-22 | 62.30 | $62.90 | 117819 |
| 2022-07-21 | 62.17 | $63.76 | 105800 |
| 2022-07-20 | 61.84 | $63.14 | 232715 |
| 2022-07-19 | 61.59 | $61.88 | 255243 |
| 2022-07-18 | 61.56 | $60.95 | 187600 |
| 2022-07-15 | 61.73 | $61.85 | 230100 |
| 2022-07-14 | 61.73 | $60.95 | 222000 |
| 2022-07-13 | 61.93 | $61.06 | 169900 |
| 2022-07-12 | 62.13 | $61.24 | 139027 |
| 2022-07-11 | 62.34 | $62.60 | 168724 |
| 2022-07-08 | 62.28 | $63.43 | 220300 |
| 2022-07-07 | 62.05 | $62.66 | 183600 |
| 2022-07-06 | 61.94 | $61.36 | 170231 |
| 2022-07-05 | 62.09 | $61.81 | 329600 |
| 2022-07-01 | 62.17 | $60.55 | 234100 |
| 2022-06-30 | 62.52 | $60.80 | 355244 |
| 2022-06-29 | 62.89 | $61.86 | 975800 |
| 2022-06-28 | 63.08 | $61.88 | 797007 |
| 2022-06-27 | 63.30 | $64.51 | 747630 |
| 2022-06-24 | 63.00 | $63.57 | 317800 |
| 2022-06-23 | 62.85 | $61.75 | 142100 |
| 2022-06-22 | 63.06 | $62.24 | 205134 |
| 2022-06-21 | 63.19 | $62.19 | 227300 |
| 2022-06-17 | 63.36 | $60.78 | 359236 |
| 2022-06-16 | 63.84 | $60.15 | 367230 |
| 2022-06-15 | 64.53 | $63.46 | 267400 |
| 2022-06-14 | 64.63 | $61.71 | 172905 |
| 2022-06-13 | 65.11 | $61.96 | 252013 |
| 2022-06-10 | 65.60 | $64.67 | 137500 |
| 2022-06-09 | 65.59 | $65.37 | 131627 |
| 2022-06-08 | 65.42 | $65.69 | 210800 |
| 2022-06-07 | 65.14 | $66.84 | 116546 |
| 2022-06-06 | 64.57 | $66.57 | 297047 |
| 2022-06-03 | 63.95 | $66.03 | 155836 |
| 2022-06-02 | 63.33 | $65.94 | 266000 |
| 2022-06-01 | 62.63 | $65.18 | 766700 |
| 2022-05-31 | 61.97 | $65.29 | 406200 |
| 2022-05-27 | 61.18 | $64.78 | 177600 |
| 2022-05-26 | 60.37 | $63.19 | 460519 |
| 2022-05-25 | 59.75 | $60.24 | 2.8M |
| 2022-05-24 | 59.67 | $60.78 | 101042 |
| 2022-05-23 | 59.45 | $60.54 | 174200 |
| 2022-05-20 | 59.25 | $60.06 | 109800 |
| 2022-05-19 | 59.12 | $60.11 | 145400 |
| 2022-05-18 | 58.97 | $59.63 | 204800 |
| 2022-05-17 | 58.89 | $61.09 | 259448 |
| 2022-05-16 | 58.50 | $60.25 | 171547 |
| 2022-05-13 | 58.22 | $59.65 | 165734 |
| 2022-05-12 | 58.04 | $58.63 | 118300 |
| 2022-05-11 | 58.04 | $58.54 | 171539 |
| 2022-05-10 | 58.07 | $59.11 | 133407 |
| 2022-05-09 | 58.00 | $59.24 | 263546 |
| 2022-05-06 | 57.89 | $59.52 | 139000 |
| 2022-05-05 | 57.71 | $58.75 | 244300 |
| 2022-05-04 | 57.68 | $61.01 | 225600 |
| 2022-05-03 | 57.17 | $57.42 | 234900 |
| 2022-05-02 | 57.35 | $57.40 | 175500 |
| 2022-04-29 | 57.58 | $56.85 | 210746 |
| 2022-04-28 | 57.97 | $58.35 | 145925 |
| 2022-04-27 | 58.12 | $56.45 | 161000 |
| 2022-04-26 | 58.71 | $56.42 | 129502 |
| 2022-04-25 | 59.40 | $58.19 | 149945 |
| 2022-04-22 | 59.85 | $58.21 | 157600 |
| 2022-04-21 | 60.37 | $59.40 | 112314 |
| 2022-04-20 | 60.73 | $61.28 | 110600 |
| 2022-04-19 | 60.76 | $60.85 | 94200 |
| 2022-04-18 | 60.90 | $60.07 | 88300 |
| 2022-04-14 | 61.22 | $60.91 | 78000 |
| 2022-04-13 | 61.43 | $61.28 | 96500 |
| 2022-04-12 | 61.61 | $59.81 | 119300 |
| 2022-04-11 | 62.13 | $59.97 | 149100 |
| 2022-04-08 | 62.70 | $60.59 | 146118 |
| 2022-04-07 | 63.24 | $61.97 | 152311 |
| 2022-04-06 | 63.58 | $62.29 | 104400 |
| 2022-04-05 | 63.91 | $63.09 | 160814 |
| 2022-04-04 | 64.13 | $64.48 | 65249 |
| 2022-04-01 | 64.09 | $64.63 | 236700 |
| 2022-03-31 | 64.01 | $63.80 | 138300 |
| 2022-03-30 | 64.10 | $63.52 | 118700 |
| 2022-03-29 | 64.27 | $65.79 | 194832 |
| 2022-03-28 | 63.98 | $64.39 | 132031 |
| 2022-03-25 | 63.95 | $64.85 | 95504 |
| 2022-03-24 | 63.82 | $64.88 | 127500 |
| 2022-03-23 | 63.66 | $64.16 | 119740 |
| 2022-03-22 | 63.64 | $65.34 | 135200 |
| 2022-03-21 | 63.36 | $65.00 | 171247 |
| 2022-03-18 | 63.12 | $65.85 | 255700 |
| 2022-03-17 | 62.67 | $64.67 | 110200 |
| 2022-03-16 | 62.40 | $63.82 | 132709 |
| 2022-03-15 | 62.28 | $62.19 | 93003 |
| 2022-03-14 | 62.48 | $61.44 | 117484 |
| 2022-03-11 | 62.89 | $62.10 | 124100 |
| 2022-03-10 | 63.24 | $63.31 | 66100 |
| 2022-03-09 | 63.39 | $63.52 | 104533 |
| 2022-03-08 | 63.53 | $62.16 | 103300 |
| 2022-03-07 | 63.99 | $62.31 | 149700 |
| 2022-03-04 | 64.50 | $64.61 | 86400 |
| 2022-03-03 | 64.61 | $65.32 | 255505 |
| 2022-03-02 | 64.60 | $66.11 | 104937 |
| 2022-03-01 | 64.43 | $63.48 | 129300 |
| 2022-02-28 | 64.80 | $64.42 | 219339 |
| 2022-02-25 | 65.03 | $64.68 | 147116 |
| 2022-02-24 | 65.25 | $64.01 | 194700 |
| 2022-02-23 | 65.65 | $64.09 | 162100 |
| 2022-02-22 | 66.11 | $64.29 | 282427 |
| 2022-02-18 | 66.61 | $65.77 | 182334 |
| 2022-02-17 | 66.88 | $67.08 | 217240 |
| 2022-02-16 | 66.92 | $68.81 | 94940 |
| 2022-02-15 | 66.61 | $67.42 | 113700 |
| 2022-02-14 | 66.55 | $66.37 | 117337 |
| 2022-02-11 | 66.70 | $66.27 | 116928 |
| 2022-02-10 | 66.90 | $66.00 | 251200 |
| 2022-02-09 | 67.20 | $68.15 | 105815 |
| 2022-02-08 | 67.10 | $67.65 | 150101 |
| 2022-02-07 | 67.09 | $67.46 | 147734 |
| 2022-02-04 | 67.13 | $66.50 | 83803 |
| 2022-02-03 | 67.38 | $67.25 | 151527 |
| 2022-02-02 | 67.53 | $68.59 | 240000 |
| 2022-02-01 | 67.41 | $67.38 | 200900 |
| 2022-01-31 | 67.54 | $69.03 | 284015 |
| 2022-01-28 | 67.35 | $67.03 | 143543 |
| 2022-01-27 | 67.56 | $65.74 | 111000 |
| 2022-01-26 | 68.08 | $65.75 | 307000 |
| 2022-01-25 | 68.68 | $66.83 | 132639 |
| 2022-01-24 | 69.16 | $68.61 | 276000 |
| 2022-01-21 | 69.35 | $67.73 | 131800 |
| 2022-01-20 | 69.75 | $68.95 | 199600 |
| 2022-01-19 | 69.96 | $68.81 | 185349 |
| 2022-01-18 | 70.24 | $68.19 | 150000 |
| 2022-01-14 | 70.70 | $69.64 | 80300 |
| 2022-01-13 | 70.92 | $69.60 | 104344 |
| 2022-01-12 | 71.19 | $70.09 | 133748 |
| 2022-01-11 | 71.40 | $70.87 | 127700 |
| 2022-01-10 | 71.47 | $70.35 | 112700 |
| 2022-01-07 | 71.66 | $69.18 | 150446 |
| 2022-01-06 | 72.13 | $70.17 | 112200 |
| 2022-01-05 | 72.45 | $71.79 | 90600 |
| 2022-01-04 | 72.49 | $73.47 | 124505 |
| 2022-01-03 | 72.17 | $73.06 | 99600 |
| 2021-12-31 | 71.88 | $71.63 | 114917 |
| 2021-12-30 | 71.84 | $71.94 | 73849 |
| 2021-12-29 | 71.73 | $72.68 | 129800 |
| 2021-12-28 | 71.43 | $72.75 | 72100 |
| 2021-12-27 | 71.07 | $73.34 | 90400 |
| 2021-12-23 | 70.53 | $72.62 | 84000 |
| 2021-12-22 | 70.04 | $72.44 | 121529 |
| 2021-12-21 | 69.52 | $71.87 | 126300 |
| 2021-12-20 | 69.03 | $70.02 | 168111 |
| 2021-12-17 | 68.85 | $70.07 | 1.0M |
| 2021-12-16 | 68.64 | $68.69 | 140714 |
| 2021-12-15 | 68.68 | $69.98 | 203729 |
| 2021-12-14 | 68.47 | $66.93 | 230022 |
| 2021-12-13 | 68.86 | $67.62 | 115611 |
| 2021-12-10 | 69.18 | $68.08 | 116419 |
| 2021-12-09 | 69.45 | $69.04 | 101825 |
| 2021-12-08 | 69.57 | $69.89 | 134232 |
| 2021-12-07 | 69.52 | $70.85 | 241813 |
| 2021-12-06 | 69.27 | $69.11 | 118600 |
| 2021-12-03 | 69.35 | $67.53 | 139424 |
| 2021-12-02 | 69.77 | $68.96 | 131700 |
| 2021-12-01 | 69.96 | $67.14 | 141300 |
| 2021-11-30 | 70.57 | $67.91 | 230800 |
| 2021-11-29 | 71.11 | $68.32 | 140300 |
| 2021-11-26 | 71.65 | $67.56 | 98743 |
| 2021-11-24 | 72.43 | $70.82 | 74745 |
| 2021-11-23 | 72.65 | $71.05 | 149900 |
| 2021-11-22 | 72.84 | $72.71 | 164600 |
| 2021-11-19 | 72.71 | $71.84 | 118013 |
| 2021-11-18 | 72.73 | $73.27 | 103000 |
| 2021-11-17 | 72.44 | $73.93 | 127840 |
| 2021-11-16 | 71.96 | $73.28 | 127106 |
| 2021-11-15 | 71.54 | $72.40 | 123200 |
| 2021-11-12 | 71.22 | $72.32 | 81123 |
| 2021-11-11 | 70.86 | $72.77 | 101200 |
| 2021-11-10 | 70.35 | $71.19 | 73600 |
| 2021-11-09 | 70.08 | $70.66 | 115604 |
| 2021-11-08 | 69.87 | $70.68 | 134200 |
| 2021-11-05 | 69.63 | $72.13 | 134226 |
| 2021-11-04 | 69.03 | $71.88 | 172900 |
| 2021-11-03 | 68.40 | $71.62 | 153021 |
| 2021-11-02 | 67.71 | $69.68 | 122939 |
| 2021-11-01 | 67.32 | $68.76 | 148200 |
| 2021-10-29 | 67.07 | $66.95 | 113119 |
| 2021-10-28 | 67.16 | $67.26 | 94921 |
| 2021-10-27 | 67.20 | $65.96 | 123800 |
| 2021-10-26 | 67.53 | $66.64 | 116800 |
| 2021-10-25 | 67.77 | $68.09 | 73400 |
| 2021-10-22 | 67.75 | $68.12 | 89600 |
| 2021-10-21 | 67.71 | $68.06 | 90800 |
| 2021-10-20 | 67.69 | $68.04 | 52400 |
| 2021-10-19 | 67.67 | $67.80 | 93784 |
| 2021-10-18 | 67.70 | $68.03 | 71900 |
| 2021-10-15 | 67.69 | $68.44 | 114608 |
| 2021-10-14 | 67.59 | $68.98 | 137800 |
| 2021-10-13 | 67.37 | $67.03 | 107646 |
| 2021-10-12 | 67.53 | $66.93 | 125300 |
| 2021-10-11 | 67.74 | $67.65 | 64552 |
| 2021-10-08 | 67.83 | $68.11 | 46737 |
| 2021-10-07 | 67.84 | $68.62 | 134700 |
| 2021-10-06 | 67.76 | $67.64 | 101900 |
| 2021-10-05 | 67.87 | $67.92 | 128705 |
| 2021-10-04 | 67.95 | $68.12 | 128847 |
| 2021-10-01 | 68.00 | $68.88 | 149600 |
| 2021-09-30 | 67.90 | $67.82 | 117737 |
| 2021-09-29 | 68.01 | $67.69 | 92500 |
| 2021-09-28 | 68.17 | $66.91 | 139900 |
| 2021-09-27 | 68.53 | $68.83 | 120724 |
| 2021-09-24 | 68.55 | $69.09 | 81500 |
| 2021-09-23 | 68.52 | $69.03 | 115100 |
| 2021-09-22 | 68.50 | $68.11 | 100700 |
| 2021-09-21 | 68.67 | $66.80 | 118246 |
| 2021-09-20 | 69.16 | $67.28 | 153708 |
| 2021-09-17 | 69.62 | $68.28 | 496100 |
| 2021-09-16 | 69.95 | $68.52 | 132519 |
| 2021-09-15 | 70.29 | $69.92 | 111123 |
| 2021-09-14 | 70.38 | $70.18 | 121846 |
| 2021-09-13 | 70.44 | $69.65 | 107834 |
| 2021-09-10 | 70.61 | $68.98 | 101200 |
| 2021-09-09 | 70.96 | $69.20 | 89702 |
| 2021-09-08 | 71.31 | $69.93 | 96500 |
| 2021-09-07 | 71.57 | $70.26 | 109716 |
| 2021-09-03 | 71.80 | $71.00 | 87100 |
| 2021-09-02 | 71.90 | $71.93 | 102500 |
| 2021-09-01 | 71.82 | $71.81 | 72500 |
| 2021-08-31 | 71.75 | $72.11 | 142000 |
| 2021-08-30 | 71.59 | $71.64 | 105700 |
| 2021-08-27 | 71.52 | $72.12 | 164300 |
| 2021-08-26 | 71.32 | $70.30 | 100707 |
| 2021-08-25 | 71.47 | $72.22 | 119600 |
| 2021-08-24 | 71.24 | $71.87 | 82300 |
| 2021-08-23 | 71.04 | $72.16 | 113640 |
| 2021-08-20 | 70.75 | $69.98 | 157400 |
| 2021-08-19 | 70.87 | $69.63 | 138417 |
| 2021-08-18 | 71.07 | $70.33 | 116495 |
| 2021-08-17 | 71.16 | $70.59 | 145000 |
| 2021-08-16 | 71.20 | $71.39 | 136839 |
| 2021-08-13 | 71.08 | $73.37 | 146705 |
| 2021-08-12 | 70.52 | $74.24 | 193935 |
| 2021-08-11 | 69.68 | $75.09 | 253825 |
| 2021-08-10 | 68.52 | $72.96 | 225413 |
| 2021-08-09 | 67.64 | $73.41 | 404229 |
| 2021-08-06 | 66.51 | $70.53 | 219000 |
| 2021-08-05 | 65.83 | $69.23 | 184200 |
| 2021-08-04 | 65.32 | $68.93 | 257215 |
| 2021-08-03 | 64.80 | $69.11 | 507815 |
| 2021-08-02 | 64.17 | $65.39 | 203200 |
| 2021-07-30 | 64.24 | $65.89 | 210024 |
| 2021-07-29 | 64.24 | $65.52 | 124500 |
| 2021-07-28 | 64.33 | $65.77 | 119600 |
| 2021-07-27 | 64.40 | $65.13 | 232800 |
| 2021-07-26 | 64.64 | $64.92 | 170500 |
| 2021-07-23 | 64.98 | $64.21 | 104800 |
| 2021-07-22 | 65.54 | $64.41 | 205400 |
| 2021-07-21 | 66.17 | $65.21 | 139239 |
| 2021-07-20 | 66.76 | $65.31 | 338200 |
| 2021-07-19 | 67.43 | $64.43 | 333738 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
268.44
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
40.26
Average
146.20
Maximum
387.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 268.44 | $265.59 | 293022 |
| 2026-07-15 | 269.73 | $270.21 | 183320 |
| 2026-07-14 | 269.88 | $265.49 | 222000 |
| 2026-07-13 | 271.58 | $261.52 | 360300 |
| 2026-07-10 | 274.93 | $264.88 | 214728 |
| 2026-07-09 | 277.94 | $266.28 | 252535 |
| 2026-07-08 | 281.16 | $267.76 | 372506 |
| 2026-07-07 | 284.56 | $276.02 | 222229 |
| 2026-07-06 | 286.04 | $282.89 | 289900 |
| 2026-07-02 | 285.58 | $281.40 | 190600 |
| 2026-07-01 | 285.42 | $282.26 | 241900 |
| 2026-06-30 | 284.87 | $283.13 | 298600 |
| 2026-06-29 | 283.84 | $277.07 | 288027 |
| 2026-06-26 | 284.43 | $275.86 | 788710 |
| 2026-06-25 | 285.45 | $273.20 | 466964 |
| 2026-06-24 | 287.43 | $274.05 | 436708 |
| 2026-06-23 | 289.47 | $279.17 | 406300 |
| 2026-06-22 | 290.21 | $297.84 | 499943 |
| 2026-06-18 | 285.08 | $296.04 | 896739 |
| 2026-06-17 | 279.29 | $286.10 | 458730 |
| 2026-06-16 | 275.31 | $287.15 | 556700 |
| 2026-06-15 | 270.09 | $288.87 | 305600 |
| 2026-06-12 | 263.19 | $283.73 | 611111 |
| 2026-06-11 | 256.46 | $276.66 | 1.1M |
| 2026-06-10 | 250.60 | $253.91 | 324400 |
| 2026-06-09 | 250.80 | $257.11 | 292500 |
| 2026-06-08 | 250.19 | $255.60 | 351200 |
| 2026-06-05 | 250.10 | $260.64 | 386502 |
| 2026-06-04 | 248.60 | $261.07 | 285778 |
| 2026-06-03 | 246.85 | $256.64 | 338123 |
| 2026-06-02 | 246.36 | $259.00 | 288902 |
| 2026-06-01 | 245.28 | $258.34 | 370002 |
| 2026-05-29 | 244.47 | $252.09 | 276235 |
| 2026-05-28 | 245.77 | $250.75 | 324886 |
| 2026-05-27 | 248.10 | $252.45 | 439500 |
| 2026-05-26 | 250.73 | $263.36 | 262300 |
| 2026-05-22 | 250.83 | $260.98 | 213733 |
| 2026-05-21 | 252.06 | $267.10 | 227500 |
| 2026-05-20 | 251.99 | $266.12 | 260500 |
| 2026-05-19 | 252.60 | $264.79 | 342529 |
| 2026-05-18 | 254.19 | $263.85 | 357100 |
| 2026-05-15 | 256.84 | $260.37 | 342646 |
| 2026-05-14 | 261.59 | $269.31 | 252800 |
| 2026-05-13 | 264.99 | $270.21 | 303657 |
| 2026-05-12 | 269.26 | $269.82 | 547677 |
| 2026-05-11 | 275.01 | $269.58 | 404900 |
| 2026-05-08 | 282.49 | $279.61 | 277039 |
| 2026-05-07 | 288.80 | $278.77 | 464500 |
| 2026-05-06 | 297.09 | $278.00 | 453229 |
| 2026-05-05 | 307.75 | $287.13 | 506763 |
| 2026-05-04 | 318.10 | $272.96 | 686075 |
| 2026-05-01 | 335.38 | $290.50 | 665613 |
| 2026-04-30 | 350.95 | $296.56 | 722958 |
| 2026-04-29 | 367.97 | $352.68 | 229783 |
| 2026-04-28 | 370.84 | $353.10 | 252548 |
| 2026-04-27 | 374.02 | $362.24 | 337676 |
| 2026-04-24 | 374.81 | $368.50 | 248100 |
| 2026-04-23 | 373.58 | $359.45 | 195367 |
| 2026-04-22 | 374.71 | $376.35 | 231468 |
| 2026-04-21 | 370.51 | $375.18 | 181500 |
| 2026-04-20 | 365.53 | $368.95 | 221477 |
| 2026-04-17 | 361.24 | $373.02 | 352723 |
| 2026-04-16 | 354.55 | $375.16 | 231658 |
| 2026-04-15 | 345.58 | $365.50 | 205879 |
| 2026-04-14 | 337.62 | $352.32 | 179828 |
| 2026-04-13 | 332.06 | $351.94 | 214540 |
| 2026-04-10 | 325.40 | $352.27 | 311384 |
| 2026-04-09 | 317.25 | $349.58 | 474006 |
| 2026-04-08 | 308.28 | $344.96 | 525500 |
| 2026-04-07 | 299.00 | $315.42 | 311066 |
| 2026-04-06 | 297.29 | $314.31 | 165701 |
| 2026-04-02 | 295.85 | $312.93 | 224784 |
| 2026-04-01 | 294.84 | $306.39 | 280927 |
| 2026-03-31 | 296.01 | $302.00 | 406900 |
| 2026-03-30 | 299.17 | $294.70 | 382054 |
| 2026-03-27 | 305.67 | $301.25 | 335508 |
| 2026-03-26 | 311.83 | $299.04 | 234680 |
| 2026-03-25 | 320.32 | $311.05 | 311200 |
| 2026-03-24 | 327.12 | $305.66 | 541101 |
| 2026-03-23 | 337.31 | $311.46 | 732593 |
| 2026-03-20 | 348.03 | $325.69 | 4.7M |
| 2026-03-19 | 356.68 | $352.60 | 1.8M |
| 2026-03-18 | 358.75 | $352.03 | 231474 |
| 2026-03-17 | 361.45 | $351.33 | 255500 |
| 2026-03-16 | 364.95 | $358.31 | 315900 |
| 2026-03-13 | 366.98 | $359.07 | 199400 |
| 2026-03-12 | 369.15 | $362.35 | 245641 |
| 2026-03-11 | 370.70 | $368.31 | 211918 |
| 2026-03-10 | 370.61 | $365.72 | 226229 |
| 2026-03-09 | 371.22 | $363.77 | 256571 |
| 2026-03-06 | 372.48 | $357.06 | 213740 |
| 2026-03-05 | 376.01 | $363.74 | 251640 |
| 2026-03-04 | 378.05 | $373.31 | 187252 |
| 2026-03-03 | 377.33 | $370.80 | 249279 |
| 2026-03-02 | 377.07 | $378.83 | 184100 |
| 2026-02-27 | 374.02 | $366.53 | 401900 |
| 2026-02-26 | 374.00 | $375.29 | 301655 |
| 2026-02-25 | 371.02 | $379.02 | 339135 |
| 2026-02-24 | 366.03 | $362.96 | 188900 |
| 2026-02-23 | 364.86 | $351.50 | 205300 |
| 2026-02-20 | 366.90 | $358.50 | 343100 |
| 2026-02-19 | 366.98 | $348.34 | 290500 |
| 2026-02-18 | 370.09 | $361.61 | 249557 |
| 2026-02-17 | 369.45 | $366.42 | 210721 |
| 2026-02-13 | 366.92 | $375.01 | 328400 |
| 2026-02-12 | 360.88 | $356.83 | 259147 |
| 2026-02-11 | 359.07 | $363.90 | 335329 |
| 2026-02-10 | 354.42 | $351.15 | 330133 |
| 2026-02-09 | 352.61 | $376.60 | 340013 |
| 2026-02-06 | 342.18 | $371.08 | 389700 |
| 2026-02-05 | 331.12 | $345.05 | 545250 |
| 2026-02-04 | 325.83 | $313.87 | 537800 |
| 2026-02-03 | 329.22 | $323.91 | 295009 |
| 2026-02-02 | 330.15 | $329.38 | 215608 |
| 2026-01-30 | 329.52 | $326.44 | 346110 |
| 2026-01-29 | 329.64 | $330.93 | 202300 |
| 2026-01-28 | 328.34 | $331.92 | 136200 |
| 2026-01-27 | 326.42 | $333.47 | 267210 |
| 2026-01-26 | 323.57 | $330.15 | 233543 |
| 2026-01-23 | 321.16 | $330.52 | 226100 |
| 2026-01-22 | 318.13 | $330.12 | 245502 |
| 2026-01-21 | 314.62 | $332.99 | 273900 |
| 2026-01-20 | 309.52 | $325.88 | 405507 |
| 2026-01-16 | 305.68 | $308.76 | 216500 |
| 2026-01-15 | 306.56 | $310.43 | 260400 |
| 2026-01-14 | 307.27 | $312.63 | 313011 |
| 2026-01-13 | 307.60 | $314.06 | 198800 |
| 2026-01-12 | 307.73 | $312.01 | 145336 |
| 2026-01-09 | 308.72 | $309.09 | 216351 |
| 2026-01-08 | 311.03 | $306.69 | 253214 |
| 2026-01-07 | 314.78 | $309.23 | 468301 |
| 2026-01-06 | 318.72 | $309.00 | 582296 |
| 2026-01-05 | 323.74 | $335.84 | 281247 |
| 2026-01-02 | 321.50 | $326.26 | 200941 |
| 2025-12-31 | 321.94 | $318.38 | 259409 |
| 2025-12-30 | 325.12 | $325.11 | 154530 |
| 2025-12-29 | 327.02 | $330.26 | 218100 |
| 2025-12-26 | 327.83 | $330.69 | 136622 |
| 2025-12-24 | 328.83 | $328.34 | 113700 |
| 2025-12-23 | 330.92 | $327.78 | 244600 |
| 2025-12-22 | 333.77 | $331.87 | 209419 |
| 2025-12-19 | 336.08 | $334.40 | 633844 |
| 2025-12-18 | 338.21 | $323.19 | 300723 |
| 2025-12-17 | 344.43 | $325.00 | 304158 |
| 2025-12-16 | 351.51 | $348.06 | 292260 |
| 2025-12-15 | 352.86 | $350.89 | 193410 |
| 2025-12-12 | 353.62 | $354.28 | 179008 |
| 2025-12-11 | 353.49 | $357.94 | 217805 |
| 2025-12-10 | 352.17 | $359.88 | 209200 |
| 2025-12-09 | 349.98 | $363.09 | 215602 |
| 2025-12-08 | 346.32 | $358.65 | 291901 |
| 2025-12-05 | 343.34 | $355.18 | 205255 |
| 2025-12-04 | 340.88 | $350.79 | 278241 |
| 2025-12-03 | 339.39 | $341.84 | 360019 |
| 2025-12-02 | 340.51 | $337.74 | 456445 |
| 2025-12-01 | 343.30 | $351.66 | 211300 |
| 2025-11-28 | 342.41 | $357.75 | 133728 |
| 2025-11-26 | 339.52 | $359.89 | 348000 |
| 2025-11-25 | 335.47 | $357.57 | 352445 |
| 2025-11-24 | 331.45 | $345.64 | 318903 |
| 2025-11-21 | 330.54 | $327.63 | 367403 |
| 2025-11-20 | 335.36 | $327.37 | 441742 |
| 2025-11-19 | 341.51 | $336.25 | 238200 |
| 2025-11-18 | 346.38 | $335.94 | 202146 |
| 2025-11-17 | 352.56 | $339.12 | 241505 |
| 2025-11-14 | 359.20 | $348.44 | 230905 |
| 2025-11-13 | 364.40 | $345.88 | 237501 |
| 2025-11-12 | 371.59 | $354.63 | 314017 |
| 2025-11-11 | 377.55 | $371.63 | 238852 |
| 2025-11-10 | 379.39 | $365.00 | 271422 |
| 2025-11-07 | 383.64 | $370.07 | 300534 |
| 2025-11-06 | 387.09 | $380.77 | 316782 |
| 2025-11-05 | 387.77 | $385.82 | 367702 |
| 2025-11-04 | 386.82 | $381.52 | 354954 |
| 2025-11-03 | 386.86 | $396.54 | 669179 |
| 2025-10-31 | 381.97 | $361.96 | 819601 |
| 2025-10-30 | 386.77 | $396.37 | 427346 |
| 2025-10-29 | 381.54 | $382.87 | 581358 |
| 2025-10-28 | 379.24 | $372.48 | 520564 |
| 2025-10-27 | 379.53 | $386.83 | 263616 |
| 2025-10-24 | 375.15 | $378.62 | 159472 |
| 2025-10-23 | 372.21 | $374.28 | 185400 |
| 2025-10-22 | 369.83 | $363.91 | 371392 |
| 2025-10-21 | 370.03 | $372.17 | 206244 |
| 2025-10-20 | 367.46 | $371.00 | 211781 |
| 2025-10-17 | 364.51 | $366.85 | 240436 |
| 2025-10-16 | 362.05 | $367.38 | 172650 |
| 2025-10-15 | 358.71 | $364.69 | 268411 |
| 2025-10-14 | 355.32 | $358.26 | 214438 |
| 2025-10-13 | 353.06 | $356.72 | 187247 |
| 2025-10-10 | 350.65 | $339.90 | 272252 |
| 2025-10-09 | 352.86 | $348.32 | 287466 |
| 2025-10-08 | 352.73 | $350.43 | 224001 |
| 2025-10-07 | 351.70 | $340.87 | 250140 |
| 2025-10-06 | 353.27 | $337.32 | 417035 |
| 2025-10-03 | 356.08 | $339.10 | 1.7M |
| 2025-10-02 | 358.67 | $356.10 | 300627 |
| 2025-10-01 | 356.16 | $348.39 | 356006 |
| 2025-09-30 | 355.24 | $345.23 | 276951 |
| 2025-09-29 | 354.81 | $348.64 | 259518 |
| 2025-09-26 | 352.88 | $345.05 | 251000 |
| 2025-09-25 | 351.31 | $338.94 | 980300 |
| 2025-09-24 | 350.99 | $346.05 | 261902 |
| 2025-09-23 | 347.98 | $349.23 | 1.4M |
| 2025-09-22 | 342.93 | $346.49 | 355319 |
| 2025-09-19 | 337.29 | $334.81 | 768576 |
| 2025-09-18 | 333.77 | $339.21 | 230434 |
| 2025-09-17 | 327.75 | $327.17 | 346689 |
| 2025-09-16 | 323.90 | $323.54 | 208800 |
| 2025-09-15 | 320.05 | $329.31 | 600300 |
| 2025-09-12 | 313.22 | $322.87 | 332405 |
| 2025-09-11 | 306.67 | $324.87 | 348315 |
| 2025-09-10 | 297.81 | $298.25 | 306237 |
| 2025-09-09 | 295.23 | $305.70 | 203900 |
| 2025-09-08 | 289.54 | $299.91 | 237619 |
| 2025-09-05 | 284.26 | $287.80 | 364402 |
| 2025-09-04 | 281.52 | $287.88 | 290800 |
| 2025-09-03 | 278.02 | $284.77 | 353920 |
| 2025-09-02 | 274.61 | $277.49 | 298754 |
| 2025-08-29 | 272.66 | $271.71 | 400200 |
| 2025-08-28 | 272.01 | $273.51 | 350203 |
| 2025-08-27 | 270.55 | $269.68 | 198700 |
| 2025-08-26 | 269.88 | $266.84 | 207300 |
| 2025-08-25 | 269.86 | $265.21 | 513400 |
| 2025-08-22 | 270.25 | $266.27 | 245007 |
| 2025-08-21 | 270.26 | $258.54 | 198100 |
| 2025-08-20 | 272.58 | $259.96 | 299100 |
| 2025-08-19 | 274.81 | $260.33 | 206700 |
| 2025-08-18 | 277.23 | $269.87 | 143043 |
| 2025-08-15 | 276.95 | $268.74 | 157015 |
| 2025-08-14 | 276.75 | $269.75 | 154900 |
| 2025-08-13 | 275.95 | $276.11 | 174610 |
| 2025-08-12 | 272.74 | $273.62 | 226000 |
| 2025-08-11 | 269.37 | $266.31 | 325300 |
| 2025-08-08 | 267.37 | $264.21 | 178638 |
| 2025-08-07 | 265.36 | $265.98 | 186313 |
| 2025-08-06 | 262.15 | $270.25 | 181738 |
| 2025-08-05 | 256.67 | $269.60 | 322838 |
| 2025-08-04 | 250.02 | $270.45 | 388780 |
| 2025-08-01 | 241.51 | $252.80 | 426819 |
| 2025-07-31 | 236.62 | $258.20 | 628001 |
| 2025-07-30 | 228.89 | $245.18 | 928814 |
| 2025-07-29 | 223.58 | $221.35 | 219500 |
| 2025-07-28 | 224.65 | $222.11 | 490261 |
| 2025-07-25 | 225.73 | $224.38 | 118200 |
| 2025-07-24 | 226.32 | $224.59 | 173300 |
| 2025-07-23 | 226.98 | $227.54 | 165613 |
| 2025-07-22 | 226.84 | $226.45 | 178600 |
| 2025-07-21 | 227.00 | $226.46 | 162019 |
| 2025-07-18 | 227.19 | $225.20 | 287265 |
| 2025-07-17 | 227.81 | $229.51 | 336400 |
| 2025-07-16 | 227.18 | $228.88 | 233645 |
| 2025-07-15 | 226.59 | $226.29 | 190035 |
| 2025-07-14 | 226.69 | $226.74 | 138700 |
| 2025-07-11 | 226.65 | $225.27 | 252547 |
| 2025-07-10 | 227.05 | $229.29 | 236500 |
| 2025-07-09 | 226.24 | $226.62 | 204100 |
| 2025-07-08 | 226.10 | $225.17 | 266401 |
| 2025-07-07 | 226.35 | $226.04 | 272313 |
| 2025-07-03 | 226.37 | $224.52 | 120700 |
| 2025-07-02 | 226.86 | $221.60 | 225300 |
| 2025-07-01 | 228.34 | $221.85 | 251600 |
| 2025-06-30 | 230.02 | $224.23 | 248314 |
| 2025-06-27 | 231.27 | $230.93 | 451405 |
| 2025-06-26 | 230.60 | $227.27 | 204827 |
| 2025-06-25 | 230.87 | $230.50 | 225317 |
| 2025-06-24 | 230.11 | $234.70 | 271144 |
| 2025-06-23 | 227.79 | $232.47 | 230345 |
| 2025-06-20 | 225.60 | $227.41 | 378000 |
| 2025-06-18 | 224.48 | $224.80 | 194911 |
| 2025-06-17 | 223.90 | $221.90 | 156800 |
| 2025-06-16 | 224.06 | $222.34 | 262402 |
| 2025-06-13 | 224.07 | $218.51 | 178300 |
| 2025-06-12 | 225.23 | $221.84 | 222300 |
| 2025-06-11 | 225.53 | $221.94 | 315339 |
| 2025-06-10 | 225.80 | $221.64 | 247642 |
| 2025-06-09 | 226.13 | $227.96 | 245000 |
| 2025-06-06 | 224.46 | $227.31 | 240042 |
| 2025-06-05 | 222.55 | $226.51 | 223100 |
| 2025-06-04 | 220.41 | $223.51 | 298649 |
| 2025-06-03 | 218.69 | $221.45 | 235307 |
| 2025-06-02 | 217.19 | $216.37 | 215623 |
| 2025-05-30 | 216.93 | $217.26 | 327700 |
| 2025-05-29 | 216.28 | $214.19 | 173300 |
| 2025-05-28 | 216.42 | $213.30 | 170096 |
| 2025-05-27 | 216.83 | $211.46 | 239747 |
| 2025-05-23 | 217.85 | $212.26 | 168201 |
| 2025-05-22 | 218.77 | $212.51 | 200600 |
| 2025-05-21 | 219.74 | $214.48 | 197600 |
| 2025-05-20 | 220.21 | $215.80 | 217409 |
| 2025-05-19 | 220.28 | $217.36 | 178843 |
| 2025-05-16 | 219.77 | $218.69 | 228816 |
| 2025-05-15 | 218.63 | $216.23 | 333546 |
| 2025-05-14 | 217.91 | $216.67 | 286199 |
| 2025-05-13 | 216.80 | $222.40 | 369350 |
| 2025-05-12 | 213.54 | $217.54 | 306800 |
| 2025-05-09 | 211.03 | $211.96 | 184899 |
| 2025-05-08 | 209.67 | $211.97 | 210974 |
| 2025-05-07 | 207.96 | $212.53 | 320400 |
| 2025-05-06 | 205.64 | $214.33 | 316407 |
| 2025-05-05 | 202.21 | $212.85 | 512637 |
| 2025-05-02 | 198.48 | $210.97 | 610600 |
| 2025-05-01 | 194.56 | $202.15 | 612162 |
| 2025-04-30 | 192.61 | $201.00 | 468096 |
| 2025-04-29 | 190.65 | $200.53 | 258550 |
| 2025-04-28 | 188.49 | $194.56 | 190546 |
| 2025-04-25 | 187.84 | $193.75 | 166400 |
| 2025-04-24 | 187.41 | $191.66 | 466214 |
| 2025-04-23 | 187.67 | $191.54 | 252434 |
| 2025-04-22 | 188.13 | $186.99 | 235917 |
| 2025-04-21 | 190.25 | $183.37 | 343200 |
| 2025-04-17 | 194.10 | $189.27 | 328600 |
| 2025-04-16 | 197.01 | $196.98 | 283200 |
| 2025-04-15 | 198.19 | $202.93 | 202903 |
| 2025-04-14 | 197.83 | $201.76 | 359800 |
| 2025-04-11 | 197.85 | $201.93 | 247200 |
| 2025-04-10 | 197.89 | $202.55 | 363110 |
| 2025-04-09 | 197.84 | $207.07 | 523000 |
| 2025-04-08 | 196.44 | $191.09 | 517324 |
| 2025-04-07 | 199.89 | $195.70 | 586900 |
| 2025-04-04 | 202.73 | $191.31 | 635351 |
| 2025-04-03 | 207.64 | $198.07 | 390318 |
| 2025-04-02 | 211.53 | $208.27 | 321800 |
| 2025-04-01 | 213.05 | $204.93 | 321104 |
| 2025-03-31 | 215.97 | $206.75 | 671825 |
| 2025-03-28 | 218.94 | $210.04 | 225730 |
| 2025-03-27 | 221.47 | $215.05 | 274843 |
| 2025-03-26 | 222.91 | $222.60 | 362659 |
| 2025-03-25 | 222.20 | $225.72 | 258728 |
| 2025-03-24 | 220.28 | $221.60 | 203000 |
| 2025-03-21 | 219.18 | $217.35 | 1.3M |
| 2025-03-20 | 219.12 | $219.14 | 343600 |
| 2025-03-19 | 218.41 | $220.85 | 282415 |
| 2025-03-18 | 216.94 | $219.05 | 337548 |
| 2025-03-17 | 215.65 | $219.63 | 467634 |
| 2025-03-14 | 213.85 | $217.09 | 396288 |
| 2025-03-13 | 212.40 | $208.23 | 205906 |
| 2025-03-12 | 213.40 | $212.48 | 341627 |
| 2025-03-11 | 213.22 | $212.59 | 303600 |
| 2025-03-10 | 212.91 | $210.54 | 387438 |
| 2025-03-07 | 213.12 | $215.28 | 449721 |
| 2025-03-06 | 211.82 | $209.52 | 544923 |
| 2025-03-05 | 212.00 | $204.17 | 284200 |
| 2025-03-04 | 213.85 | $205.08 | 367246 |
| 2025-03-03 | 215.72 | $208.33 | 464123 |
| 2025-02-28 | 216.87 | $213.64 | 473132 |
| 2025-02-27 | 216.49 | $209.91 | 255416 |
| 2025-02-26 | 217.08 | $209.59 | 291420 |
| 2025-02-25 | 217.76 | $209.34 | 292170 |
| 2025-02-24 | 218.53 | $209.69 | 372600 |
| 2025-02-21 | 219.20 | $211.40 | 316000 |
| 2025-02-20 | 219.30 | $217.00 | 249620 |
| 2025-02-19 | 217.48 | $217.28 | 280705 |
| 2025-02-18 | 214.98 | $217.29 | 376600 |
| 2025-02-14 | 211.76 | $214.29 | 411324 |
| 2025-02-13 | 208.63 | $214.97 | 395007 |
| 2025-02-12 | 204.46 | $210.14 | 398233 |
| 2025-02-11 | 200.78 | $207.62 | 479449 |
| 2025-02-10 | 196.98 | $207.05 | 547200 |
| 2025-02-07 | 192.45 | $204.39 | 625929 |
| 2025-02-06 | 187.72 | $211.79 | 1.0M |
| 2025-02-05 | 179.59 | $182.50 | 496442 |
| 2025-02-04 | 178.97 | $184.55 | 276500 |
| 2025-02-03 | 177.59 | $181.99 | 420125 |
| 2025-01-31 | 176.77 | $182.98 | 206400 |
| 2025-01-30 | 175.51 | $184.76 | 239612 |
| 2025-01-29 | 173.48 | $180.14 | 251527 |
| 2025-01-28 | 172.55 | $181.28 | 177621 |
| 2025-01-27 | 171.14 | $177.57 | 297100 |
| 2025-01-24 | 170.72 | $176.87 | 248904 |
| 2025-01-23 | 170.53 | $174.71 | 382500 |
| 2025-01-22 | 171.12 | $172.39 | 263686 |
| 2025-01-21 | 172.69 | $171.73 | 326600 |
| 2025-01-17 | 174.93 | $171.69 | 444800 |
| 2025-01-16 | 177.79 | $171.68 | 691844 |
| 2025-01-15 | 181.37 | $175.66 | 434649 |
| 2025-01-14 | 184.55 | $177.54 | 297600 |
| 2025-01-13 | 187.89 | $179.83 | 360800 |
| 2025-01-10 | 191.27 | $185.27 | 325947 |
| 2025-01-08 | 193.68 | $190.78 | 457100 |
| 2025-01-07 | 194.88 | $187.05 | 475600 |
| 2025-01-06 | 197.50 | $201.77 | 639162 |
| 2025-01-03 | 196.02 | $203.33 | 398900 |
| 2025-01-02 | 193.69 | $196.08 | 249725 |
| 2024-12-31 | 193.14 | $193.72 | 187609 |
| 2024-12-30 | 193.21 | $195.75 | 337861 |
| 2024-12-27 | 192.64 | $194.93 | 163300 |
| 2024-12-26 | 192.19 | $194.52 | 207100 |
| 2024-12-24 | 191.78 | $192.09 | 140531 |
| 2024-12-23 | 192.03 | $190.04 | 268515 |
| 2024-12-20 | 192.97 | $189.43 | 1.4M |
| 2024-12-19 | 194.30 | $188.97 | 383466 |
| 2024-12-18 | 196.03 | $189.62 | 261700 |
| 2024-12-17 | 197.88 | $195.83 | 275400 |
| 2024-12-16 | 198.11 | $196.81 | 374064 |
| 2024-12-13 | 198.01 | $194.36 | 208855 |
| 2024-12-12 | 198.58 | $195.86 | 438700 |
| 2024-12-11 | 198.72 | $194.31 | 366100 |
| 2024-12-10 | 199.29 | $193.71 | 405085 |
| 2024-12-09 | 200.07 | $193.03 | 261138 |
| 2024-12-06 | 201.11 | $196.83 | 263800 |
| 2024-12-05 | 201.04 | $193.11 | 451500 |
| 2024-12-04 | 202.00 | $200.59 | 493800 |
| 2024-12-03 | 200.64 | $200.08 | 477216 |
| 2024-12-02 | 198.98 | $196.57 | 292881 |
| 2024-11-29 | 197.91 | $195.96 | 168300 |
| 2024-11-27 | 196.64 | $196.43 | 277672 |
| 2024-11-26 | 194.78 | $195.98 | 300478 |
| 2024-11-25 | 192.49 | $193.83 | 460348 |
| 2024-11-22 | 190.23 | $190.12 | 304727 |
| 2024-11-21 | 188.50 | $183.42 | 317000 |
| 2024-11-20 | 188.36 | $182.29 | 225356 |
| 2024-11-19 | 188.39 | $182.90 | 252303 |
| 2024-11-18 | 188.06 | $183.29 | 205672 |
| 2024-11-15 | 187.37 | $182.07 | 295221 |
| 2024-11-14 | 186.72 | $181.06 | 371316 |
| 2024-11-13 | 186.06 | $184.42 | 504034 |
| 2024-11-12 | 184.01 | $189.05 | 401804 |
| 2024-11-11 | 179.84 | $187.72 | 400323 |
| 2024-11-08 | 175.02 | $183.07 | 329144 |
| 2024-11-07 | 170.46 | $179.25 | 341900 |
| 2024-11-06 | 165.99 | $177.29 | 428409 |
| 2024-11-05 | 161.05 | $168.84 | 423328 |
| 2024-11-04 | 157.63 | $165.93 | 555700 |
| 2024-11-01 | 154.33 | $165.70 | 868138 |
| 2024-10-31 | 150.33 | $150.44 | 801300 |
| 2024-10-30 | 150.28 | $147.72 | 422900 |
| 2024-10-29 | 151.05 | $149.63 | 479824 |
| 2024-10-28 | 151.36 | $145.51 | 311133 |
| 2024-10-25 | 153.01 | $147.29 | 327536 |
| 2024-10-24 | 154.41 | $147.35 | 389340 |
| 2024-10-23 | 156.04 | $150.48 | 562114 |
| 2024-10-22 | 156.97 | $153.01 | 394333 |
| 2024-10-21 | 157.22 | $155.16 | 404800 |
| 2024-10-18 | 156.76 | $154.17 | 234034 |
| 2024-10-17 | 156.42 | $155.69 | 198015 |
| 2024-10-16 | 155.42 | $156.82 | 271400 |
| 2024-10-15 | 153.76 | $153.75 | 536996 |
| 2024-10-14 | 152.62 | $155.86 | 362899 |
| 2024-10-11 | 150.48 | $155.32 | 414548 |
| 2024-10-10 | 147.96 | $151.79 | 682025 |
| 2024-10-09 | 145.96 | $147.71 | 1.0M |
| 2024-10-08 | 144.75 | $146.10 | 286834 |
| 2024-10-07 | 143.73 | $143.19 | 205819 |
| 2024-10-04 | 143.38 | $143.38 | 220931 |
| 2024-10-03 | 142.84 | $143.85 | 191084 |
| 2024-10-02 | 141.99 | $144.83 | 292000 |
| 2024-10-01 | 140.61 | $142.66 | 310349 |
| 2024-09-30 | 139.59 | $141.63 | 515600 |
| 2024-09-27 | 138.64 | $141.05 | 257327 |
| 2024-09-26 | 137.64 | $138.45 | 301593 |
| 2024-09-25 | 137.22 | $136.81 | 482914 |
| 2024-09-24 | 137.22 | $138.85 | 307043 |
| 2024-09-23 | 136.56 | $138.97 | 356346 |
| 2024-09-20 | 135.71 | $138.55 | 882947 |
| 2024-09-19 | 134.79 | $137.83 | 272300 |
| 2024-09-18 | 133.90 | $135.08 | 225347 |
| 2024-09-17 | 133.68 | $135.69 | 223271 |
| 2024-09-16 | 133.23 | $135.30 | 368925 |
| 2024-09-13 | 132.81 | $135.99 | 281800 |
| 2024-09-12 | 132.08 | $132.45 | 397424 |
| 2024-09-11 | 132.34 | $132.22 | 324000 |
| 2024-09-10 | 132.73 | $131.25 | 363805 |
| 2024-09-09 | 133.53 | $130.42 | 383922 |
| 2024-09-06 | 134.77 | $132.23 | 291600 |
| 2024-09-05 | 135.70 | $134.02 | 205100 |
| 2024-09-04 | 136.26 | $134.50 | 261104 |
| 2024-09-03 | 136.77 | $135.30 | 342527 |
| 2024-08-30 | 137.12 | $138.56 | 420937 |
| 2024-08-29 | 136.48 | $136.66 | 380708 |
| 2024-08-28 | 136.28 | $135.04 | 167525 |
| 2024-08-27 | 136.53 | $134.81 | 262247 |
| 2024-08-26 | 136.87 | $134.30 | 229501 |
| 2024-08-23 | 137.41 | $135.08 | 256935 |
| 2024-08-22 | 137.78 | $134.31 | 232611 |
| 2024-08-21 | 138.44 | $136.71 | 272502 |
| 2024-08-20 | 138.42 | $134.82 | 1.5M |
| 2024-08-19 | 138.93 | $135.03 | 328841 |
| 2024-08-16 | 139.42 | $134.69 | 302723 |
| 2024-08-15 | 140.06 | $136.41 | 1.9M |
| 2024-08-14 | 140.21 | $136.76 | 451400 |
| 2024-08-13 | 140.18 | $138.94 | 583615 |
| 2024-08-12 | 139.37 | $138.51 | 240140 |
| 2024-08-09 | 138.43 | $139.29 | 409200 |
| 2024-08-08 | 136.94 | $139.46 | 350313 |
| 2024-08-07 | 134.98 | $136.40 | 573469 |
| 2024-08-06 | 133.48 | $137.42 | 445002 |
| 2024-08-05 | 131.25 | $135.65 | 575000 |
| 2024-08-02 | 129.03 | $136.23 | 1.1M |
| 2024-08-01 | 126.10 | $136.87 | 1.3M |
| 2024-07-31 | 122.28 | $122.76 | 331170 |
| 2024-07-30 | 122.08 | $122.12 | 261200 |
| 2024-07-29 | 122.03 | $121.11 | 308431 |
| 2024-07-26 | 122.27 | $120.74 | 216600 |
| 2024-07-25 | 122.67 | $120.29 | 283735 |
| 2024-07-24 | 123.27 | $121.29 | 235912 |
| 2024-07-23 | 123.66 | $123.32 | 184200 |
| 2024-07-22 | 123.47 | $123.24 | 255100 |
| 2024-07-19 | 123.23 | $122.15 | 212100 |
| 2024-07-18 | 123.25 | $122.89 | 310847 |
| 2024-07-17 | 123.00 | $123.32 | 642600 |
| 2024-07-16 | 122.54 | $123.15 | 311200 |
| 2024-07-15 | 121.99 | $122.23 | 408400 |
| 2024-07-12 | 121.57 | $121.06 | 310700 |
| 2024-07-11 | 121.41 | $122.19 | 274237 |
| 2024-07-10 | 120.82 | $122.15 | 248800 |
| 2024-07-09 | 120.08 | $121.25 | 553300 |
| 2024-07-08 | 119.44 | $121.48 | 594106 |
| 2024-07-05 | 118.56 | $120.38 | 377700 |
| 2024-07-03 | 117.81 | $118.68 | 196900 |
| 2024-07-02 | 117.42 | $118.39 | 353029 |
| 2024-07-01 | 117.02 | $116.28 | 362805 |
| 2024-06-28 | 117.19 | $116.56 | 444314 |
| 2024-06-27 | 117.28 | $116.04 | 264426 |
| 2024-06-26 | 117.53 | $116.21 | 502500 |
| 2024-06-25 | 117.77 | $115.63 | 434645 |
| 2024-06-24 | 118.21 | $115.77 | 571529 |
| 2024-06-21 | 118.66 | $117.59 | 2.0M |
| 2024-06-20 | 118.61 | $116.44 | 454200 |
| 2024-06-18 | 118.86 | $117.58 | 369700 |
| 2024-06-17 | 118.76 | $117.14 | 242828 |
| 2024-06-14 | 118.73 | $116.65 | 232800 |
| 2024-06-13 | 118.79 | $117.50 | 273200 |
| 2024-06-12 | 118.55 | $117.96 | 369012 |
| 2024-06-11 | 118.05 | $116.07 | 330914 |
| 2024-06-10 | 117.99 | $116.05 | 659230 |
| 2024-06-07 | 117.85 | $117.30 | 208201 |
| 2024-06-06 | 117.23 | $117.50 | 354564 |
| 2024-06-05 | 116.34 | $116.85 | 469557 |
| 2024-06-04 | 115.41 | $114.90 | 238218 |
| 2024-06-03 | 114.83 | $114.52 | 326300 |
| 2024-05-31 | 114.19 | $113.87 | 405542 |
| 2024-05-30 | 113.56 | $113.59 | 587400 |
| 2024-05-29 | 112.82 | $111.94 | 315200 |
| 2024-05-28 | 112.40 | $111.57 | 381626 |
| 2024-05-24 | 111.94 | $110.97 | 490735 |
| 2024-05-23 | 111.51 | $109.88 | 285000 |
| 2024-05-22 | 111.28 | $110.62 | 371717 |
| 2024-05-21 | 110.72 | $110.00 | 360219 |
| 2024-05-20 | 110.17 | $109.94 | 372121 |
| 2024-05-17 | 109.47 | $109.40 | 318400 |
| 2024-05-16 | 108.73 | $108.68 | 593010 |
| 2024-05-15 | 108.01 | $108.87 | 593307 |
| 2024-05-14 | 107.02 | $106.32 | 635806 |
| 2024-05-13 | 106.59 | $106.39 | 484400 |
| 2024-05-10 | 105.99 | $106.52 | 370400 |
| 2024-05-09 | 105.18 | $105.56 | 343440 |
| 2024-05-08 | 104.45 | $105.77 | 557606 |
| 2024-05-07 | 103.47 | $105.43 | 1.1M |
| 2024-05-06 | 102.36 | $105.30 | 559700 |
| 2024-05-03 | 101.02 | $103.64 | 586700 |
| 2024-05-02 | 99.90 | $102.86 | 1.1M |
| 2024-05-01 | 98.78 | $97.90 | 484200 |
| 2024-04-30 | 98.98 | $98.73 | 704400 |
| 2024-04-29 | 98.97 | $100.94 | 308709 |
| 2024-04-26 | 98.25 | $100.71 | 360800 |
| 2024-04-25 | 97.45 | $99.91 | 283500 |
| 2024-04-24 | 96.75 | $99.66 | 405038 |
| 2024-04-23 | 95.99 | $98.93 | 487700 |
| 2024-04-22 | 95.33 | $97.90 | 672100 |
| 2024-04-19 | 94.87 | $96.63 | 407500 |
| 2024-04-18 | 94.75 | $95.66 | 428420 |
| 2024-04-17 | 94.96 | $96.01 | 535000 |
| 2024-04-16 | 95.14 | $96.80 | 332412 |
| 2024-04-15 | 95.15 | $96.42 | 428400 |
| 2024-04-12 | 95.34 | $96.55 | 389900 |
| 2024-04-11 | 95.56 | $97.64 | 427030 |
| 2024-04-10 | 95.54 | $96.39 | 515514 |
| 2024-04-09 | 95.97 | $97.41 | 503318 |
| 2024-04-08 | 96.21 | $96.14 | 458000 |
| 2024-04-05 | 96.96 | $95.87 | 334909 |
| 2024-04-04 | 98.01 | $95.78 | 2.0M |
| 2024-04-03 | 99.36 | $95.84 | 344631 |
| 2024-04-02 | 101.03 | $96.56 | 612820 |
| 2024-04-01 | 102.86 | $97.35 | 1.6M |
| 2024-03-28 | 104.86 | $106.46 | 387110 |
| 2024-03-27 | 104.43 | $105.91 | 255800 |
| 2024-03-26 | 104.08 | $105.65 | 340430 |
| 2024-03-25 | 103.75 | $104.53 | 247900 |
| 2024-03-22 | 103.71 | $104.90 | 296529 |
| 2024-03-21 | 103.57 | $105.20 | 384080 |
| 2024-03-20 | 103.32 | $104.15 | 361740 |
| 2024-03-19 | 103.36 | $103.44 | 460700 |
| 2024-03-18 | 103.66 | $103.83 | 554100 |
| 2024-03-15 | 103.93 | $102.59 | 3.6M |
| 2024-03-14 | 104.66 | $103.75 | 645444 |
| 2024-03-13 | 105.20 | $104.72 | 319600 |
| 2024-03-12 | 105.56 | $105.21 | 351637 |
| 2024-03-11 | 105.86 | $104.83 | 295600 |
| 2024-03-08 | 106.36 | $105.25 | 386406 |
| 2024-03-07 | 106.83 | $105.56 | 387300 |
| 2024-03-06 | 107.31 | $107.31 | 359734 |
| 2024-03-05 | 107.34 | $105.78 | 539100 |
| 2024-03-04 | 107.86 | $106.64 | 287422 |
| 2024-03-01 | 108.22 | $107.30 | 523560 |
| 2024-02-29 | 108.43 | $107.02 | 583700 |
| 2024-02-28 | 108.77 | $106.65 | 297246 |
| 2024-02-27 | 109.29 | $107.47 | 329353 |
| 2024-02-26 | 109.64 | $108.41 | 307148 |
| 2024-02-23 | 109.75 | $107.89 | 332200 |
| 2024-02-22 | 110.03 | $109.28 | 353000 |
| 2024-02-21 | 109.90 | $108.84 | 787891 |
| 2024-02-20 | 109.85 | $110.76 | 949100 |
| 2024-02-16 | 109.16 | $117.19 | 1.3M |
| 2024-02-15 | 106.25 | $116.15 | 2.0M |
| 2024-02-14 | 103.04 | $104.63 | 711400 |
| 2024-02-13 | 102.78 | $102.58 | 435900 |
| 2024-02-12 | 103.13 | $104.13 | 266500 |
| 2024-02-09 | 103.08 | $103.96 | 232100 |
| 2024-02-08 | 103.08 | $103.97 | 295300 |
| 2024-02-07 | 103.11 | $102.48 | 175337 |
| 2024-02-06 | 103.62 | $102.99 | 333402 |
| 2024-02-05 | 104.11 | $102.91 | 300600 |
| 2024-02-02 | 104.73 | $104.69 | 222111 |
| 2024-02-01 | 104.94 | $104.75 | 332935 |
| 2024-01-31 | 105.18 | $105.05 | 433823 |
| 2024-01-30 | 105.39 | $107.53 | 454019 |
| 2024-01-29 | 104.85 | $106.80 | 221200 |
| 2024-01-26 | 104.45 | $105.33 | 190714 |
| 2024-01-25 | 104.42 | $105.37 | 293900 |
| 2024-01-24 | 104.39 | $105.15 | 240319 |
| 2024-01-23 | 104.43 | $106.04 | 359500 |
| 2024-01-22 | 104.21 | $107.05 | 586900 |
| 2024-01-19 | 103.63 | $106.42 | 381556 |
| 2024-01-18 | 103.15 | $104.78 | 355914 |
| 2024-01-17 | 103.10 | $102.92 | 360800 |
| 2024-01-16 | 103.64 | $103.86 | 592100 |
| 2024-01-12 | 104.02 | $103.36 | 199357 |
| 2024-01-11 | 104.66 | $103.76 | 214320 |
| 2024-01-10 | 105.33 | $104.35 | 241400 |
| 2024-01-09 | 105.95 | $104.87 | 244100 |
| 2024-01-08 | 106.55 | $105.50 | 434447 |
| 2024-01-05 | 107.08 | $104.33 | 204634 |
| 2024-01-04 | 108.09 | $104.43 | 223608 |
| 2024-01-03 | 109.26 | $104.73 | 347500 |
| 2024-01-02 | 110.57 | $106.26 | 335334 |
| 2023-12-29 | 111.63 | $108.54 | 285400 |
| 2023-12-28 | 112.16 | $109.43 | 148403 |
| 2023-12-27 | 112.47 | $110.42 | 187146 |
| 2023-12-26 | 112.46 | $111.33 | 158775 |
| 2023-12-22 | 112.10 | $110.56 | 202000 |
| 2023-12-21 | 111.83 | $111.10 | 267524 |
| 2023-12-20 | 111.26 | $109.98 | 420200 |
| 2023-12-19 | 110.85 | $110.20 | 301612 |
| 2023-12-18 | 110.20 | $109.28 | 403926 |
| 2023-12-15 | 109.62 | $109.30 | 1.7M |
| 2023-12-14 | 108.82 | $107.86 | 466000 |
| 2023-12-13 | 108.23 | $105.89 | 497500 |
| 2023-12-12 | 108.06 | $105.51 | 565500 |
| 2023-12-11 | 107.88 | $106.85 | 289976 |
| 2023-12-08 | 107.15 | $106.64 | 316941 |
| 2023-12-07 | 106.24 | $105.70 | 291112 |
| 2023-12-06 | 105.34 | $103.42 | 473800 |
| 2023-12-05 | 104.88 | $103.16 | 295000 |
| 2023-12-04 | 104.31 | $102.42 | 425400 |
| 2023-12-01 | 103.75 | $100.99 | 413730 |
| 2023-11-30 | 103.44 | $99.92 | 543929 |
| 2023-11-29 | 103.30 | $100.91 | 270840 |
| 2023-11-28 | 102.71 | $100.06 | 367000 |
| 2023-11-27 | 102.16 | $100.34 | 287642 |
| 2023-11-24 | 101.29 | $99.91 | 128000 |
| 2023-11-22 | 100.26 | $99.55 | 191300 |
| 2023-11-21 | 99.02 | $99.50 | 286600 |
| 2023-11-20 | 97.42 | $98.98 | 437837 |
| 2023-11-17 | 95.54 | $96.47 | 431300 |
| 2023-11-16 | 93.95 | $96.89 | 580190 |
| 2023-11-15 | 91.80 | $94.92 | 555600 |
| 2023-11-14 | 89.74 | $93.79 | 645624 |
| 2023-11-13 | 87.51 | $90.50 | 528631 |
| 2023-11-10 | 85.79 | $88.29 | 345313 |
| 2023-11-09 | 84.36 | $85.89 | 241100 |
| 2023-11-08 | 83.33 | $85.40 | 167247 |
| 2023-11-07 | 82.21 | $85.22 | 247730 |
| 2023-11-06 | 80.88 | $85.37 | 274200 |
| 2023-11-03 | 79.20 | $85.33 | 547715 |
| 2023-11-02 | 77.17 | $82.85 | 676300 |
| 2023-11-01 | 75.49 | $76.32 | 191501 |
| 2023-10-31 | 75.54 | $75.25 | 159600 |
| 2023-10-30 | 75.95 | $75.03 | 179649 |
| 2023-10-27 | 76.56 | $75.70 | 176109 |
| 2023-10-26 | 77.11 | $75.78 | 208942 |
| 2023-10-25 | 77.77 | $77.03 | 232268 |
| 2023-10-24 | 78.20 | $78.37 | 215920 |
| 2023-10-23 | 78.31 | $77.32 | 316600 |
| 2023-10-20 | 78.79 | $77.16 | 239811 |
| 2023-10-19 | 79.45 | $78.06 | 222400 |
| 2023-10-18 | 79.97 | $78.85 | 193713 |
| 2023-10-17 | 80.37 | $79.79 | 189600 |
| 2023-10-16 | 80.56 | $79.65 | 220014 |
| 2023-10-13 | 80.84 | $80.10 | 255500 |
| 2023-10-12 | 81.04 | $81.57 | 182033 |
| 2023-10-11 | 80.82 | $81.80 | 228083 |
| 2023-10-10 | 80.49 | $81.59 | 235125 |
| 2023-10-09 | 80.15 | $80.85 | 113942 |
| 2023-10-06 | 79.99 | $80.60 | 160300 |
| 2023-10-05 | 79.88 | $79.76 | 156206 |
| 2023-10-04 | 80.03 | $80.50 | 177726 |
| 2023-10-03 | 79.98 | $80.15 | 265147 |
| 2023-10-02 | 80.05 | $80.41 | 177235 |
| 2023-09-29 | 80.07 | $80.24 | 217200 |
| 2023-09-28 | 80.17 | $80.77 | 227409 |
| 2023-09-27 | 80.13 | $79.97 | 384900 |
| 2023-09-26 | 80.35 | $79.57 | 203400 |
| 2023-09-25 | 80.77 | $80.65 | 162100 |
| 2023-09-22 | 80.96 | $81.01 | 202300 |
| 2023-09-21 | 81.09 | $80.23 | 323000 |
| 2023-09-20 | 81.50 | $81.90 | 194928 |
| 2023-09-19 | 81.50 | $82.46 | 240140 |
| 2023-09-18 | 81.33 | $82.47 | 227000 |
| 2023-09-15 | 81.15 | $82.20 | 804800 |
| 2023-09-14 | 81.03 | $82.95 | 285600 |
| 2023-09-13 | 80.67 | $80.20 | 207700 |
| 2023-09-12 | 81.12 | $80.24 | 293600 |
| 2023-09-11 | 81.69 | $81.08 | 212121 |
| 2023-09-08 | 82.14 | $80.96 | 177800 |
| 2023-09-07 | 82.75 | $81.33 | 240900 |
| 2023-09-06 | 83.40 | $82.29 | 239900 |
| 2023-09-05 | 83.89 | $83.28 | 335100 |
| 2023-09-01 | 84.20 | $85.94 | 211600 |
| 2023-08-31 | 83.75 | $86.71 | 336900 |
| 2023-08-30 | 82.98 | $86.21 | 155100 |
| 2023-08-29 | 82.21 | $85.46 | 149500 |
| 2023-08-28 | 81.55 | $83.93 | 165717 |
| 2023-08-25 | 81.27 | $83.68 | 309226 |
| 2023-08-24 | 81.05 | $83.53 | 237100 |
| 2023-08-23 | 80.87 | $84.77 | 370100 |
| 2023-08-22 | 80.31 | $83.30 | 271000 |
| 2023-08-21 | 80.16 | $80.82 | 235325 |
| 2023-08-18 | 80.81 | $81.43 | 183859 |
| 2023-08-17 | 81.47 | $81.75 | 242515 |
| 2023-08-16 | 82.24 | $82.84 | 243546 |
| 2023-08-15 | 82.89 | $83.55 | 222604 |
| 2023-08-14 | 83.51 | $84.63 | 213000 |
| 2023-08-11 | 83.98 | $85.02 | 321376 |
| 2023-08-10 | 84.48 | $84.27 | 408924 |
| 2023-08-09 | 85.38 | $84.79 | 195700 |
| 2023-08-08 | 86.36 | $85.23 | 274225 |
| 2023-08-07 | 87.46 | $85.83 | 343500 |
| 2023-08-04 | 88.66 | $85.86 | 421740 |
| 2023-08-03 | 90.13 | $87.62 | 591118 |
| 2023-08-02 | 91.40 | $90.90 | 250981 |
| 2023-08-01 | 91.93 | $92.40 | 203525 |
| 2023-07-31 | 92.11 | $92.69 | 250600 |
| 2023-07-28 | 92.25 | $91.44 | 168600 |
| 2023-07-27 | 92.83 | $90.90 | 301800 |
| 2023-07-26 | 93.72 | $91.73 | 239631 |
| 2023-07-25 | 94.54 | $92.45 | 221634 |
| 2023-07-24 | 95.30 | $93.05 | 513400 |
| 2023-07-21 | 96.03 | $93.42 | 273600 |
| 2023-07-20 | 96.79 | $94.30 | 633500 |
| 2023-07-19 | 97.40 | $96.08 | 327031 |
| 2023-07-18 | 97.57 | $96.62 | 268200 |
| 2023-07-17 | 97.56 | $96.85 | 276834 |
| 2023-07-14 | 97.44 | $96.85 | 556412 |
| 2023-07-13 | 97.26 | $98.39 | 720105 |
| 2023-07-12 | 96.51 | $96.49 | 366209 |
| 2023-07-11 | 96.16 | $95.30 | 250900 |
| 2023-07-10 | 96.08 | $95.28 | 259040 |
| 2023-07-07 | 95.95 | $94.19 | 286500 |
| 2023-07-06 | 96.09 | $94.03 | 375656 |
| 2023-07-05 | 96.27 | $95.31 | 494300 |
| 2023-07-03 | 96.03 | $96.09 | 189100 |
| 2023-06-30 | 95.45 | $96.55 | 384364 |
| 2023-06-29 | 94.54 | $95.98 | 821748 |
| 2023-06-28 | 93.56 | $94.17 | 310162 |
| 2023-06-27 | 92.90 | $92.37 | 372408 |
| 2023-06-26 | 92.63 | $90.63 | 320620 |
| 2023-06-23 | 92.80 | $91.07 | 1.2M |
| 2023-06-22 | 92.82 | $92.25 | 311400 |
| 2023-06-21 | 92.42 | $91.91 | 306513 |
| 2023-06-20 | 91.99 | $91.51 | 515017 |
| 2023-06-16 | 91.54 | $91.62 | 900200 |
| 2023-06-15 | 90.91 | $91.27 | 401300 |
| 2023-06-14 | 90.19 | $90.87 | 345000 |
| 2023-06-13 | 89.40 | $90.39 | 454600 |
| 2023-06-12 | 88.55 | $89.52 | 371600 |
| 2023-06-09 | 87.73 | $88.31 | 289837 |
| 2023-06-08 | 87.08 | $87.55 | 454022 |
| 2023-06-07 | 86.49 | $86.72 | 566835 |
| 2023-06-06 | 85.99 | $86.13 | 486540 |
| 2023-06-05 | 85.53 | $84.49 | 209831 |
| 2023-06-02 | 85.45 | $84.79 | 246404 |
| 2023-06-01 | 85.23 | $83.49 | 186707 |
| 2023-05-31 | 85.32 | $83.04 | 508500 |
| 2023-05-30 | 85.53 | $82.66 | 247005 |
| 2023-05-26 | 85.86 | $83.33 | 195300 |
| 2023-05-25 | 86.00 | $83.20 | 231251 |
| 2023-05-24 | 86.15 | $83.51 | 168000 |
| 2023-05-23 | 86.17 | $83.88 | 209235 |
| 2023-05-22 | 86.01 | $84.69 | 310709 |
| 2023-05-19 | 85.50 | $84.38 | 272300 |
| 2023-05-18 | 84.90 | $84.26 | 1.1M |
| 2023-05-17 | 84.14 | $83.88 | 308112 |
| 2023-05-16 | 83.27 | $83.16 | 240000 |
| 2023-05-15 | 82.36 | $82.30 | 217200 |
| 2023-05-12 | 81.47 | $82.87 | 295506 |
| 2023-05-11 | 80.15 | $83.18 | 338900 |
| 2023-05-10 | 78.38 | $84.98 | 947712 |
| 2023-05-09 | 75.62 | $80.00 | 436400 |
| 2023-05-08 | 73.80 | $81.02 | 504400 |
| 2023-05-05 | 71.25 | $80.70 | 975799 |
| 2023-05-04 | 68.24 | $73.34 | 521804 |
| 2023-05-03 | 66.92 | $67.03 | 298523 |
| 2023-05-02 | 67.34 | $67.34 | 244119 |
| 2023-05-01 | 67.79 | $67.60 | 195410 |
| 2023-04-28 | 68.27 | $67.74 | 211200 |
| 2023-04-27 | 68.85 | $68.31 | 373111 |
| 2023-04-26 | 69.40 | $68.08 | 226600 |
| 2023-04-25 | 70.16 | $69.07 | 216700 |
| 2023-04-24 | 70.79 | $69.85 | 200000 |
| 2023-04-21 | 71.33 | $70.78 | 165700 |
| 2023-04-20 | 71.70 | $71.04 | 348900 |
| 2023-04-19 | 72.08 | $70.86 | 275420 |
| 2023-04-18 | 72.61 | $72.20 | 362210 |
| 2023-04-17 | 72.83 | $72.61 | 348204 |
| 2023-04-14 | 72.97 | $73.90 | 260800 |
| 2023-04-13 | 72.74 | $74.09 | 211819 |
| 2023-04-12 | 72.40 | $73.45 | 315461 |
| 2023-04-11 | 72.19 | $71.81 | 283300 |
| 2023-04-10 | 72.46 | $73.18 | 209109 |
| 2023-04-06 | 72.37 | $72.98 | 148000 |
| 2023-04-05 | 72.32 | $72.93 | 245800 |
| 2023-04-04 | 72.28 | $73.30 | 323100 |
| 2023-04-03 | 72.13 | $72.63 | 326000 |
| 2023-03-31 | 72.16 | $72.90 | 306144 |
| 2023-03-30 | 72.11 | $72.53 | 222705 |
| 2023-03-29 | 72.19 | $72.52 | 275341 |
| 2023-03-28 | 72.28 | $72.02 | 201029 |
| 2023-03-27 | 72.57 | $73.23 | 298600 |
| 2023-03-24 | 72.54 | $72.47 | 236200 |
| 2023-03-23 | 72.74 | $72.77 | 236000 |
| 2023-03-22 | 72.90 | $72.18 | 236104 |
| 2023-03-21 | 73.28 | $73.38 | 339500 |
| 2023-03-20 | 73.37 | $73.56 | 667900 |
| 2023-03-17 | 73.41 | $72.59 | 982025 |
| 2023-03-16 | 73.76 | $74.43 | 349600 |
| 2023-03-15 | 73.61 | $73.43 | 380300 |
| 2023-03-14 | 73.72 | $74.61 | 273828 |
| 2023-03-13 | 73.49 | $73.41 | 296048 |
| 2023-03-10 | 73.57 | $73.60 | 300400 |
| 2023-03-09 | 73.60 | $73.86 | 511644 |
| 2023-03-08 | 73.54 | $73.96 | 295600 |
| 2023-03-07 | 73.42 | $72.44 | 256900 |
| 2023-03-06 | 73.75 | $72.98 | 200205 |
| 2023-03-03 | 73.96 | $73.52 | 192300 |
| 2023-03-02 | 74.03 | $72.89 | 233000 |
| 2023-03-01 | 74.29 | $73.17 | 282322 |
| 2023-02-28 | 74.49 | $72.99 | 338500 |
| 2023-02-27 | 74.76 | $73.88 | 336700 |
| 2023-02-24 | 74.78 | $73.81 | 511606 |
| 2023-02-23 | 74.79 | $74.33 | 354110 |
| 2023-02-22 | 74.59 | $72.15 | 1.3M |
| 2023-02-21 | 75.00 | $71.79 | 1.0M |
| 2023-02-17 | 75.56 | $74.30 | 693947 |
| 2023-02-16 | 75.40 | $74.36 | 949444 |
| 2023-02-15 | 75.13 | $74.53 | 868922 |
| 2023-02-14 | 74.68 | $72.94 | 1.2M |
| 2023-02-13 | 74.58 | $72.36 | 773301 |
| 2023-02-10 | 74.58 | $72.36 | 290029 |
| 2023-02-09 | 74.50 | $72.76 | 292200 |
| 2023-02-08 | 74.22 | $72.82 | 342110 |
| 2023-02-07 | 73.77 | $73.49 | 579843 |
| 2023-02-06 | 72.94 | $69.84 | 410993 |
| 2023-02-03 | 73.00 | $71.29 | 256300 |
| 2023-02-02 | 72.53 | $71.29 | 302300 |
| 2023-02-01 | 71.88 | $71.06 | 408500 |
| 2023-01-31 | 71.08 | $69.95 | 418800 |
| 2023-01-30 | 70.37 | $69.03 | 244501 |
| 2023-01-27 | 69.71 | $69.50 | 440532 |
| 2023-01-26 | 68.67 | $68.63 | 493919 |
| 2023-01-25 | 67.60 | $68.21 | 285400 |
| 2023-01-24 | 66.34 | $68.06 | 421700 |
| 2023-01-23 | 64.79 | $69.37 | 907708 |
| 2023-01-20 | 62.41 | $62.92 | 395715 |
| 2023-01-19 | 61.49 | $62.10 | 520639 |
| 2023-01-18 | 60.57 | $59.31 | 209000 |
| 2023-01-17 | 60.29 | $58.95 | 163106 |
| 2023-01-13 | 60.01 | $59.25 | 106317 |
| 2023-01-12 | 59.51 | $59.20 | 207300 |
| 2023-01-11 | 58.87 | $59.04 | 181347 |
| 2023-01-10 | 58.08 | $59.05 | 230245 |
| 2023-01-09 | 57.08 | $58.14 | 319437 |
| 2023-01-06 | 56.09 | $58.28 | 202800 |
| 2023-01-05 | 54.80 | $58.10 | 318200 |
| 2023-01-04 | 53.25 | $57.59 | 552200 |
| 2023-01-03 | 51.50 | $56.22 | 752800 |
| 2022-12-30 | 49.79 | $49.48 | 178916 |
| 2022-12-29 | 49.83 | $50.30 | 166000 |
| 2022-12-28 | 49.61 | $50.28 | 161646 |
| 2022-12-27 | 49.35 | $50.26 | 206032 |
| 2022-12-23 | 49.04 | $49.74 | 96815 |
| 2022-12-22 | 48.82 | $49.99 | 270600 |
| 2022-12-21 | 48.47 | $49.51 | 200200 |
| 2022-12-20 | 48.21 | $47.95 | 225821 |
| 2022-12-19 | 48.39 | $47.97 | 275300 |
| 2022-12-16 | 48.60 | $48.07 | 1.2M |
| 2022-12-15 | 48.83 | $47.90 | 168614 |
| 2022-12-14 | 49.17 | $48.98 | 149800 |
| 2022-12-13 | 49.24 | $49.52 | 195600 |
| 2022-12-12 | 49.15 | $49.32 | 138849 |
| 2022-12-09 | 49.11 | $49.40 | 199344 |
| 2022-12-08 | 49.03 | $48.33 | 133215 |
| 2022-12-07 | 49.27 | $48.23 | 123408 |
| 2022-12-06 | 49.59 | $48.55 | 148400 |
| 2022-12-05 | 49.88 | $49.54 | 208300 |
| 2022-12-02 | 49.91 | $50.07 | 134300 |
| 2022-12-01 | 49.78 | $50.75 | 177200 |
| 2022-11-30 | 49.39 | $50.17 | 307531 |
| 2022-11-29 | 49.10 | $48.49 | 131939 |
| 2022-11-28 | 49.28 | $48.32 | 276805 |
| 2022-11-25 | 49.54 | $49.01 | 90900 |
| 2022-11-23 | 49.64 | $49.52 | 109500 |
| 2022-11-22 | 49.58 | $49.32 | 111700 |
| 2022-11-21 | 49.58 | $48.77 | 305041 |
| 2022-11-18 | 49.73 | $48.99 | 287022 |
| 2022-11-17 | 49.85 | $48.15 | 307100 |
| 2022-11-16 | 50.24 | $49.25 | 157840 |
| 2022-11-15 | 50.35 | $50.49 | 162601 |
| 2022-11-14 | 50.09 | $50.58 | 159700 |
| 2022-11-11 | 49.72 | $50.28 | 174425 |
| 2022-11-10 | 49.36 | $50.51 | 279805 |
| 2022-11-09 | 48.83 | $47.47 | 177916 |
| 2022-11-08 | 49.14 | $48.58 | 402500 |
| 2022-11-07 | 49.15 | $48.74 | 310941 |
| 2022-11-04 | 49.11 | $48.32 | 337006 |
| 2022-11-03 | 49.17 | $46.32 | 446800 |
| 2022-11-02 | 49.88 | $47.30 | 389800 |
| 2022-11-01 | 50.40 | $49.36 | 180900 |
| 2022-10-31 | 50.37 | $49.87 | 178601 |
| 2022-10-28 | 50.15 | $50.13 | 164843 |
| 2022-10-27 | 49.77 | $49.14 | 206524 |
| 2022-10-26 | 49.61 | $49.36 | 165100 |
| 2022-10-25 | 49.31 | $49.46 | 196121 |
| 2022-10-24 | 48.90 | $49.04 | 193300 |
| 2022-10-21 | 48.52 | $48.36 | 141500 |
| 2022-10-20 | 48.25 | $47.32 | 245100 |
| 2022-10-19 | 48.23 | $47.38 | 209935 |
| 2022-10-18 | 48.18 | $48.37 | 197300 |
| 2022-10-17 | 47.78 | $47.94 | 215300 |
| 2022-10-14 | 47.43 | $47.05 | 163200 |
| 2022-10-13 | 47.26 | $47.81 | 261400 |
| 2022-10-12 | 46.81 | $46.77 | 251337 |
| 2022-10-11 | 46.59 | $47.43 | 340200 |
| 2022-10-10 | 46.10 | $47.20 | 360700 |
| 2022-10-07 | 45.57 | $47.22 | 294034 |
| 2022-10-06 | 44.93 | $47.37 | 195000 |
| 2022-10-05 | 44.11 | $47.20 | 331000 |
| 2022-10-04 | 43.18 | $47.98 | 727531 |
| 2022-10-03 | 41.82 | $47.81 | 889300 |
| 2022-09-30 | 40.26 | $40.42 | 369700 |
| 2022-09-29 | 40.73 | $40.66 | 215500 |
| 2022-09-28 | 41.29 | $41.84 | 215848 |
| 2022-09-27 | 41.63 | $41.77 | 315100 |
| 2022-09-26 | 42.12 | $41.62 | 291114 |
| 2022-09-23 | 42.81 | $42.54 | 285220 |
| 2022-09-22 | 43.41 | $42.96 | 245600 |
| 2022-09-21 | 44.05 | $44.23 | 242924 |
| 2022-09-20 | 44.47 | $45.18 | 552441 |
| 2022-09-19 | 44.72 | $45.67 | 179518 |
| 2022-09-16 | 44.92 | $45.82 | 868700 |
| 2022-09-15 | 45.16 | $45.39 | 256700 |
| 2022-09-14 | 45.63 | $45.94 | 307900 |
| 2022-09-13 | 46.08 | $46.78 | 211324 |
| 2022-09-12 | 46.41 | $49.24 | 248500 |
| 2022-09-09 | 46.09 | $47.81 | 226200 |
| 2022-09-08 | 46.19 | $46.79 | 295612 |
| 2022-09-07 | 46.70 | $46.51 | 302107 |
| 2022-09-06 | 47.47 | $46.62 | 296025 |
| 2022-09-02 | 48.41 | $47.69 | 260700 |
| 2022-09-01 | 49.28 | $48.00 | 493906 |
| 2022-08-31 | 50.28 | $50.16 | 285438 |
| 2022-08-30 | 50.87 | $50.50 | 331100 |
| 2022-08-29 | 51.51 | $51.00 | 225800 |
| 2022-08-26 | 52.18 | $51.49 | 199400 |
| 2022-08-25 | 52.87 | $53.49 | 149100 |
| 2022-08-24 | 53.12 | $53.32 | 171600 |
| 2022-08-23 | 53.52 | $53.18 | 160839 |
| 2022-08-22 | 54.08 | $54.11 | 138600 |
| 2022-08-19 | 54.50 | $54.92 | 127800 |
| 2022-08-18 | 54.79 | $55.70 | 184748 |
| 2022-08-17 | 54.93 | $55.37 | 207717 |
| 2022-08-16 | 55.23 | $55.52 | 187100 |
| 2022-08-15 | 55.59 | $55.49 | 214100 |
| 2022-08-12 | 56.07 | $55.99 | 230000 |
| 2022-08-11 | 56.52 | $55.22 | 256900 |
| 2022-08-10 | 57.35 | $56.09 | 268225 |
| 2022-08-09 | 58.11 | $54.53 | 375514 |
| 2022-08-08 | 59.55 | $56.69 | 327600 |
| 2022-08-05 | 60.63 | $59.11 | 208546 |
| 2022-08-04 | 61.19 | $61.54 | 178900 |
| 2022-08-03 | 61.11 | $62.71 | 245700 |
| 2022-08-02 | 60.65 | $61.29 | 108026 |
| 2022-08-01 | 60.54 | $61.37 | 115900 |
| 2022-07-29 | 60.38 | $61.39 | 194830 |
| 2022-07-28 | 60.20 | $60.79 | 256516 |
| 2022-07-27 | 60.18 | $60.07 | 197101 |
| 2022-07-26 | 60.40 | $58.76 | 283800 |
| 2022-07-25 | 61.09 | $57.41 | 443000 |
| 2022-07-22 | 62.36 | $62.90 | 117819 |
| 2022-07-21 | 62.17 | $63.76 | 105800 |
| 2022-07-20 | 61.67 | $63.14 | 232715 |
| 2022-07-19 | 61.26 | $61.88 | 255243 |
| 2022-07-18 | 61.17 | $60.95 | 187600 |
| 2022-07-15 | 61.36 | $61.85 | 230100 |
| 2022-07-14 | 61.31 | $60.95 | 222000 |
| 2022-07-13 | 61.55 | $61.06 | 169900 |
| 2022-07-12 | 61.80 | $61.24 | 139027 |
| 2022-07-11 | 62.06 | $62.60 | 168724 |
| 2022-07-08 | 61.96 | $63.43 | 220300 |
| 2022-07-07 | 61.57 | $62.66 | 183600 |
| 2022-07-06 | 61.34 | $61.36 | 170231 |
| 2022-07-05 | 61.49 | $61.81 | 329600 |
| 2022-07-01 | 61.53 | $60.55 | 234100 |
| 2022-06-30 | 61.99 | $60.80 | 355244 |
| 2022-06-29 | 62.48 | $61.86 | 975800 |
| 2022-06-28 | 62.74 | $61.88 | 797007 |
| 2022-06-27 | 63.05 | $64.51 | 747630 |
| 2022-06-24 | 62.60 | $63.57 | 317800 |
| 2022-06-23 | 62.35 | $61.75 | 142100 |
| 2022-06-22 | 62.62 | $62.24 | 205134 |
| 2022-06-21 | 62.79 | $62.19 | 227300 |
| 2022-06-17 | 63.02 | $60.78 | 359236 |
| 2022-06-16 | 63.74 | $60.15 | 367230 |
| 2022-06-15 | 64.81 | $63.46 | 267400 |
| 2022-06-14 | 65.05 | $61.71 | 172905 |
| 2022-06-13 | 65.87 | $61.96 | 252013 |
| 2022-06-10 | 66.78 | $64.67 | 137500 |
| 2022-06-09 | 66.99 | $65.37 | 131627 |
| 2022-06-08 | 66.99 | $65.69 | 210800 |
| 2022-06-07 | 66.85 | $66.84 | 116546 |
| 2022-06-06 | 66.27 | $66.57 | 297047 |
| 2022-06-03 | 65.62 | $66.03 | 155836 |
| 2022-06-02 | 64.97 | $65.94 | 266000 |
| 2022-06-01 | 64.16 | $65.18 | 766700 |
| 2022-05-31 | 63.40 | $65.29 | 406200 |
| 2022-05-27 | 62.41 | $64.78 | 177600 |
| 2022-05-26 | 61.34 | $63.19 | 460519 |
| 2022-05-25 | 60.53 | $60.24 | 2.8M |
| 2022-05-24 | 60.47 | $60.78 | 101042 |
| 2022-05-23 | 60.23 | $60.54 | 174200 |
| 2022-05-20 | 59.99 | $60.06 | 109800 |
| 2022-05-19 | 59.86 | $60.11 | 145400 |
| 2022-05-18 | 59.68 | $59.63 | 204800 |
| 2022-05-17 | 59.61 | $61.09 | 259448 |
| 2022-05-16 | 59.06 | $60.25 | 171547 |
| 2022-05-13 | 58.66 | $59.65 | 165734 |
| 2022-05-12 | 58.37 | $58.63 | 118300 |
| 2022-05-11 | 58.34 | $58.54 | 171539 |
| 2022-05-10 | 58.35 | $59.11 | 133407 |
| 2022-05-09 | 58.20 | $59.24 | 263546 |
| 2022-05-06 | 57.98 | $59.52 | 139000 |
| 2022-05-05 | 57.64 | $58.75 | 244300 |
| 2022-05-04 | 57.49 | $61.01 | 225600 |
| 2022-05-03 | 56.62 | $57.42 | 234900 |
| 2022-05-02 | 56.71 | $57.40 | 175500 |
| 2022-04-29 | 56.87 | $56.85 | 210746 |
| 2022-04-28 | 57.26 | $58.35 | 145925 |
| 2022-04-27 | 57.29 | $56.45 | 161000 |
| 2022-04-26 | 57.97 | $56.42 | 129502 |
| 2022-04-25 | 58.83 | $58.19 | 149945 |
| 2022-04-22 | 59.34 | $58.21 | 157600 |
| 2022-04-21 | 59.98 | $59.40 | 112314 |
| 2022-04-20 | 60.40 | $61.28 | 110600 |
| 2022-04-19 | 60.34 | $60.85 | 94200 |
| 2022-04-18 | 60.42 | $60.07 | 88300 |
| 2022-04-14 | 60.78 | $60.91 | 78000 |
| 2022-04-13 | 60.98 | $61.28 | 96500 |
| 2022-04-12 | 61.12 | $59.81 | 119300 |
| 2022-04-11 | 61.78 | $59.97 | 149100 |
| 2022-04-08 | 62.55 | $60.59 | 146118 |
| 2022-04-07 | 63.29 | $61.97 | 152311 |
| 2022-04-06 | 63.77 | $62.29 | 104400 |
| 2022-04-05 | 64.26 | $63.09 | 160814 |
| 2022-04-04 | 64.60 | $64.48 | 65249 |
| 2022-04-01 | 64.57 | $64.63 | 236700 |
| 2022-03-31 | 64.49 | $63.80 | 138300 |
| 2022-03-30 | 64.65 | $63.52 | 118700 |
| 2022-03-29 | 64.93 | $65.79 | 194832 |
| 2022-03-28 | 64.56 | $64.39 | 132031 |
| 2022-03-25 | 64.54 | $64.85 | 95504 |
| 2022-03-24 | 64.38 | $64.88 | 127500 |
| 2022-03-23 | 64.17 | $64.16 | 119740 |
| 2022-03-22 | 64.15 | $65.34 | 135200 |
| 2022-03-21 | 63.75 | $65.00 | 171247 |
| 2022-03-18 | 63.38 | $65.85 | 255700 |
| 2022-03-17 | 62.66 | $64.67 | 110200 |
| 2022-03-16 | 62.18 | $63.82 | 132709 |
| 2022-03-15 | 61.89 | $62.19 | 93003 |
| 2022-03-14 | 62.06 | $61.44 | 117484 |
| 2022-03-11 | 62.54 | $62.10 | 124100 |
| 2022-03-10 | 62.93 | $63.31 | 66100 |
| 2022-03-09 | 63.04 | $63.52 | 104533 |
| 2022-03-08 | 63.13 | $62.16 | 103300 |
| 2022-03-07 | 63.69 | $62.31 | 149700 |
| 2022-03-04 | 64.35 | $64.61 | 86400 |
| 2022-03-03 | 64.43 | $65.32 | 255505 |
| 2022-03-02 | 64.33 | $66.11 | 104937 |
| 2022-03-01 | 63.97 | $63.48 | 129300 |
| 2022-02-28 | 64.38 | $64.42 | 219339 |
| 2022-02-25 | 64.61 | $64.68 | 147116 |
| 2022-02-24 | 64.83 | $64.01 | 194700 |
| 2022-02-23 | 65.32 | $64.09 | 162100 |
| 2022-02-22 | 65.91 | $64.29 | 282427 |
| 2022-02-18 | 66.57 | $65.77 | 182334 |
| 2022-02-17 | 66.93 | $67.08 | 217240 |
| 2022-02-16 | 66.95 | $68.81 | 94940 |
| 2022-02-15 | 66.44 | $67.42 | 113700 |
| 2022-02-14 | 66.28 | $66.37 | 117337 |
| 2022-02-11 | 66.42 | $66.27 | 116928 |
| 2022-02-10 | 66.64 | $66.00 | 251200 |
| 2022-02-09 | 67.01 | $68.15 | 105815 |
| 2022-02-08 | 66.79 | $67.65 | 150101 |
| 2022-02-07 | 66.69 | $67.46 | 147734 |
| 2022-02-04 | 66.64 | $66.50 | 83803 |
| 2022-02-03 | 66.91 | $67.25 | 151527 |
| 2022-02-02 | 67.02 | $68.59 | 240000 |
| 2022-02-01 | 66.74 | $67.38 | 200900 |
| 2022-01-31 | 66.80 | $69.03 | 284015 |
| 2022-01-28 | 66.38 | $67.03 | 143543 |
| 2022-01-27 | 66.52 | $65.74 | 111000 |
| 2022-01-26 | 67.12 | $65.75 | 307000 |
| 2022-01-25 | 67.86 | $66.83 | 132639 |
| 2022-01-24 | 68.45 | $68.61 | 276000 |
| 2022-01-21 | 68.62 | $67.73 | 131800 |
| 2022-01-20 | 69.12 | $68.95 | 199600 |
| 2022-01-19 | 69.35 | $68.81 | 185349 |
| 2022-01-18 | 69.69 | $68.19 | 150000 |
| 2022-01-14 | 70.30 | $69.64 | 80300 |
| 2022-01-13 | 70.59 | $69.60 | 104344 |
| 2022-01-12 | 70.96 | $70.09 | 133748 |
| 2022-01-11 | 71.26 | $70.87 | 127700 |
| 2022-01-10 | 71.38 | $70.35 | 112700 |
| 2022-01-07 | 71.68 | $69.18 | 150446 |
| 2022-01-06 | 72.40 | $70.17 | 112200 |
| 2022-01-05 | 72.97 | $71.79 | 90600 |
| 2022-01-04 | 73.13 | $73.47 | 124505 |
| 2022-01-03 | 72.77 | $73.06 | 99600 |
| 2021-12-31 | 72.45 | $71.63 | 114917 |
| 2021-12-30 | 72.50 | $71.94 | 73849 |
| 2021-12-29 | 72.44 | $72.68 | 129800 |
| 2021-12-28 | 72.12 | $72.75 | 72100 |
| 2021-12-27 | 71.69 | $73.34 | 90400 |
| 2021-12-23 | 70.98 | $72.62 | 84000 |
| 2021-12-22 | 70.32 | $72.44 | 121529 |
| 2021-12-21 | 69.57 | $71.87 | 126300 |
| 2021-12-20 | 68.84 | $70.02 | 168111 |
| 2021-12-17 | 68.54 | $70.07 | 1.0M |
| 2021-12-16 | 68.16 | $68.69 | 140714 |
| 2021-12-15 | 68.15 | $69.98 | 203729 |
| 2021-12-14 | 67.74 | $66.93 | 230022 |
| 2021-12-13 | 68.23 | $67.62 | 115611 |
| 2021-12-10 | 68.61 | $68.08 | 116419 |
| 2021-12-09 | 68.93 | $69.04 | 101825 |
| 2021-12-08 | 69.04 | $69.89 | 134232 |
| 2021-12-07 | 68.90 | $70.85 | 241813 |
| 2021-12-06 | 68.45 | $69.11 | 118600 |
| 2021-12-03 | 68.46 | $67.53 | 139424 |
| 2021-12-02 | 68.98 | $68.96 | 131700 |
| 2021-12-01 | 69.17 | $67.14 | 141300 |
| 2021-11-30 | 69.99 | $67.91 | 230800 |
| 2021-11-29 | 70.75 | $68.32 | 140300 |
| 2021-11-26 | 71.55 | $67.56 | 98743 |
| 2021-11-24 | 72.75 | $70.82 | 74745 |
| 2021-11-23 | 73.17 | $71.05 | 149900 |
| 2021-11-22 | 73.58 | $72.71 | 164600 |
| 2021-11-19 | 73.54 | $71.84 | 118013 |
| 2021-11-18 | 73.74 | $73.27 | 103000 |
| 2021-11-17 | 73.50 | $73.93 | 127840 |
| 2021-11-16 | 72.98 | $73.28 | 127106 |
| 2021-11-15 | 72.52 | $72.40 | 123200 |
| 2021-11-12 | 72.22 | $72.32 | 81123 |
| 2021-11-11 | 71.85 | $72.77 | 101200 |
| 2021-11-10 | 71.24 | $71.19 | 73600 |
| 2021-11-09 | 70.97 | $70.66 | 115604 |
| 2021-11-08 | 70.80 | $70.68 | 134200 |
| 2021-11-05 | 70.57 | $72.13 | 134226 |
| 2021-11-04 | 69.81 | $71.88 | 172900 |
| 2021-11-03 | 68.95 | $71.62 | 153021 |
| 2021-11-02 | 67.99 | $69.68 | 122939 |
| 2021-11-01 | 67.42 | $68.76 | 148200 |
| 2021-10-29 | 67.03 | $66.95 | 113119 |
| 2021-10-28 | 67.13 | $67.26 | 94921 |
| 2021-10-27 | 67.15 | $65.96 | 123800 |
| 2021-10-26 | 67.61 | $66.64 | 116800 |
| 2021-10-25 | 67.95 | $68.09 | 73400 |
| 2021-10-22 | 67.91 | $68.12 | 89600 |
| 2021-10-21 | 67.85 | $68.06 | 90800 |
| 2021-10-20 | 67.81 | $68.04 | 52400 |
| 2021-10-19 | 67.76 | $67.80 | 93784 |
| 2021-10-18 | 67.79 | $68.03 | 71900 |
| 2021-10-15 | 67.75 | $68.44 | 114608 |
| 2021-10-14 | 67.58 | $68.98 | 137800 |
| 2021-10-13 | 67.22 | $67.03 | 107646 |
| 2021-10-12 | 67.39 | $66.93 | 125300 |
| 2021-10-11 | 67.65 | $67.65 | 64552 |
| 2021-10-08 | 67.74 | $68.11 | 46737 |
| 2021-10-07 | 67.72 | $68.62 | 134700 |
| 2021-10-06 | 67.54 | $67.64 | 101900 |
| 2021-10-05 | 67.64 | $67.92 | 128705 |
| 2021-10-04 | 67.69 | $68.12 | 128847 |
| 2021-10-01 | 67.69 | $68.88 | 149600 |
| 2021-09-30 | 67.47 | $67.82 | 117737 |
| 2021-09-29 | 67.54 | $67.69 | 92500 |
| 2021-09-28 | 67.69 | $66.91 | 139900 |
| 2021-09-27 | 68.13 | $68.83 | 120724 |
| 2021-09-24 | 68.07 | $69.09 | 81500 |
| 2021-09-23 | 67.94 | $69.03 | 115100 |
| 2021-09-22 | 67.80 | $68.11 | 100700 |
| 2021-09-21 | 67.94 | $66.80 | 118246 |
| 2021-09-20 | 68.55 | $67.28 | 153708 |
| 2021-09-17 | 69.15 | $68.28 | 496100 |
| 2021-09-16 | 69.57 | $68.52 | 132519 |
| 2021-09-15 | 70.01 | $69.92 | 111123 |
| 2021-09-14 | 70.12 | $70.18 | 121846 |
| 2021-09-13 | 70.17 | $69.65 | 107834 |
| 2021-09-10 | 70.40 | $68.98 | 101200 |
| 2021-09-09 | 70.89 | $69.20 | 89702 |
| 2021-09-08 | 71.43 | $69.93 | 96500 |
| 2021-09-07 | 71.84 | $70.26 | 109716 |
| 2021-09-03 | 72.23 | $71.00 | 87100 |
| 2021-09-02 | 72.46 | $71.93 | 102500 |
| 2021-09-01 | 72.44 | $71.81 | 72500 |
| 2021-08-31 | 72.43 | $72.11 | 142000 |
| 2021-08-30 | 72.31 | $71.64 | 105700 |
| 2021-08-27 | 72.31 | $72.12 | 164300 |
| 2021-08-26 | 72.13 | $70.30 | 100707 |
| 2021-08-25 | 72.48 | $72.22 | 119600 |
| 2021-08-24 | 72.27 | $71.87 | 82300 |
| 2021-08-23 | 72.12 | $72.16 | 113640 |
| 2021-08-20 | 71.82 | $69.98 | 157400 |
| 2021-08-19 | 72.13 | $69.63 | 138417 |
| 2021-08-18 | 72.59 | $70.33 | 116495 |
| 2021-08-17 | 72.92 | $70.59 | 145000 |
| 2021-08-16 | 73.21 | $71.39 | 136839 |
| 2021-08-13 | 73.28 | $73.37 | 146705 |
| 2021-08-12 | 72.71 | $74.24 | 193935 |
| 2021-08-11 | 71.70 | $75.09 | 253825 |
| 2021-08-10 | 70.19 | $72.96 | 225413 |
| 2021-08-09 | 69.02 | $73.41 | 404229 |
| 2021-08-06 | 67.43 | $70.53 | 219000 |
| 2021-08-05 | 66.42 | $69.23 | 184200 |
| 2021-08-04 | 65.61 | $68.93 | 257215 |
| 2021-08-03 | 64.74 | $69.11 | 507815 |
| 2021-08-02 | 63.66 | $65.39 | 203200 |
| 2021-07-30 | 63.55 | $65.89 | 210024 |
| 2021-07-29 | 63.29 | $65.52 | 124500 |
| 2021-07-28 | 63.15 | $65.77 | 119600 |
| 2021-07-27 | 62.95 | $65.13 | 232800 |
| 2021-07-26 | 62.96 | $64.92 | 170500 |
| 2021-07-23 | 63.09 | $64.21 | 104800 |
| 2021-07-22 | 63.53 | $64.41 | 205400 |
| 2021-07-21 | 64.07 | $65.21 | 139239 |
| 2021-07-20 | 64.54 | $65.31 | 338200 |
| 2021-07-19 | 65.13 | $64.43 | 333738 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
43.49
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.98
Average
54.37
Maximum
85.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.49 | $265.59 | 293022 |
| 2026-07-15 | 45.75 | $270.21 | 183320 |
| 2026-07-14 | 42.87 | $265.49 | 222000 |
| 2026-07-13 | 40.34 | $261.52 | 360300 |
| 2026-07-10 | 41.83 | $264.88 | 214728 |
| 2026-07-09 | 42.45 | $266.28 | 252535 |
| 2026-07-08 | 43.09 | $267.76 | 372506 |
| 2026-07-07 | 46.85 | $276.02 | 222229 |
| 2026-07-06 | 50.31 | $282.89 | 289900 |
| 2026-07-02 | 49.54 | $281.40 | 190600 |
| 2026-07-01 | 49.96 | $282.26 | 241900 |
| 2026-06-30 | 50.38 | $283.13 | 298600 |
| 2026-06-29 | 47.50 | $277.07 | 288027 |
| 2026-06-26 | 46.91 | $275.86 | 788710 |
| 2026-06-25 | 45.65 | $273.20 | 466964 |
| 2026-06-24 | 45.98 | $274.05 | 436708 |
| 2026-06-23 | 47.98 | $279.17 | 406300 |
| 2026-06-22 | 56.48 | $297.84 | 499943 |
| 2026-06-18 | 55.76 | $296.04 | 896739 |
| 2026-06-17 | 51.57 | $286.10 | 458730 |
| 2026-06-16 | 52.07 | $287.15 | 556700 |
| 2026-06-15 | 52.86 | $288.87 | 305600 |
| 2026-06-12 | 50.74 | $283.73 | 611111 |
| 2026-06-11 | 47.66 | $276.66 | 1.1M |
| 2026-06-10 | 35.32 | $253.91 | 324400 |
| 2026-06-09 | 36.47 | $257.11 | 292500 |
| 2026-06-08 | 35.53 | $255.60 | 351200 |
| 2026-06-05 | 37.28 | $260.64 | 386502 |
| 2026-06-04 | 37.43 | $261.07 | 285778 |
| 2026-06-03 | 34.87 | $256.64 | 338123 |
| 2026-06-02 | 35.61 | $259.00 | 288902 |
| 2026-06-01 | 35.24 | $258.34 | 370002 |
| 2026-05-29 | 31.78 | $252.09 | 276235 |
| 2026-05-28 | 31.03 | $250.75 | 324886 |
| 2026-05-27 | 31.45 | $252.45 | 439500 |
| 2026-05-26 | 34.26 | $263.36 | 262300 |
| 2026-05-22 | 33.02 | $260.98 | 213733 |
| 2026-05-21 | 34.61 | $267.10 | 227500 |
| 2026-05-20 | 34.13 | $266.12 | 260500 |
| 2026-05-19 | 33.49 | $264.79 | 342529 |
| 2026-05-18 | 33.06 | $263.85 | 357100 |
| 2026-05-15 | 31.50 | $260.37 | 342646 |
| 2026-05-14 | 33.40 | $269.31 | 252800 |
| 2026-05-13 | 33.60 | $270.21 | 303657 |
| 2026-05-12 | 33.44 | $269.82 | 547677 |
| 2026-05-11 | 33.34 | $269.58 | 404900 |
| 2026-05-08 | 35.32 | $279.61 | 277039 |
| 2026-05-07 | 35.01 | $278.77 | 464500 |
| 2026-05-06 | 34.74 | $278.00 | 453229 |
| 2026-05-05 | 36.44 | $287.13 | 506763 |
| 2026-05-04 | 31.50 | $272.96 | 686075 |
| 2026-05-01 | 34.67 | $290.50 | 665613 |
| 2026-04-30 | 35.86 | $296.56 | 722958 |
| 2026-04-29 | 51.24 | $352.68 | 229783 |
| 2026-04-28 | 51.40 | $353.10 | 252548 |
| 2026-04-27 | 54.87 | $362.24 | 337676 |
| 2026-04-24 | 57.39 | $368.50 | 248100 |
| 2026-04-23 | 54.52 | $359.45 | 195367 |
| 2026-04-22 | 61.92 | $376.35 | 231468 |
| 2026-04-21 | 61.58 | $375.18 | 181500 |
| 2026-04-20 | 59.75 | $368.95 | 221477 |
| 2026-04-17 | 61.57 | $373.02 | 352723 |
| 2026-04-16 | 62.53 | $375.16 | 231658 |
| 2026-04-15 | 59.86 | $365.50 | 205879 |
| 2026-04-14 | 55.78 | $352.32 | 179828 |
| 2026-04-13 | 55.66 | $351.94 | 214540 |
| 2026-04-10 | 55.78 | $352.27 | 311384 |
| 2026-04-09 | 54.98 | $349.58 | 474006 |
| 2026-04-08 | 53.60 | $344.96 | 525500 |
| 2026-04-07 | 43.01 | $315.42 | 311066 |
| 2026-04-06 | 42.54 | $314.31 | 165701 |
| 2026-04-02 | 41.98 | $312.93 | 224784 |
| 2026-04-01 | 39.30 | $306.39 | 280927 |
| 2026-03-31 | 37.46 | $302.00 | 406900 |
| 2026-03-30 | 34.31 | $294.70 | 382054 |
| 2026-03-27 | 35.85 | $301.25 | 335508 |
| 2026-03-26 | 34.91 | $299.04 | 234680 |
| 2026-03-25 | 37.75 | $311.05 | 311200 |
| 2026-03-24 | 35.52 | $305.66 | 541101 |
| 2026-03-23 | 36.87 | $311.46 | 732593 |
| 2026-03-20 | 40.47 | $325.69 | 4.7M |
| 2026-03-19 | 49.07 | $352.60 | 1.8M |
| 2026-03-18 | 48.85 | $352.03 | 231474 |
| 2026-03-17 | 48.59 | $351.33 | 255500 |
| 2026-03-16 | 51.03 | $358.31 | 315900 |
| 2026-03-13 | 51.29 | $359.07 | 199400 |
| 2026-03-12 | 52.41 | $362.35 | 245641 |
| 2026-03-11 | 54.46 | $368.31 | 211918 |
| 2026-03-10 | 53.72 | $365.72 | 226229 |
| 2026-03-09 | 53.17 | $363.77 | 256571 |
| 2026-03-06 | 51.27 | $357.06 | 213740 |
| 2026-03-05 | 53.31 | $363.74 | 251640 |
| 2026-03-04 | 56.36 | $373.31 | 187252 |
| 2026-03-03 | 55.73 | $370.80 | 249279 |
| 2026-03-02 | 58.29 | $378.83 | 184100 |
| 2026-02-27 | 55.30 | $366.53 | 401900 |
| 2026-02-26 | 58.12 | $375.29 | 301655 |
| 2026-02-25 | 59.34 | $379.02 | 339135 |
| 2026-02-24 | 55.51 | $362.96 | 188900 |
| 2026-02-23 | 52.48 | $351.50 | 205300 |
| 2026-02-20 | 54.64 | $358.50 | 343100 |
| 2026-02-19 | 51.91 | $348.34 | 290500 |
| 2026-02-18 | 56.10 | $361.61 | 249557 |
| 2026-02-17 | 57.71 | $366.42 | 210721 |
| 2026-02-13 | 60.66 | $375.01 | 328400 |
| 2026-02-12 | 56.15 | $356.83 | 259147 |
| 2026-02-11 | 58.63 | $363.90 | 335329 |
| 2026-02-10 | 55.25 | $351.15 | 330133 |
| 2026-02-09 | 65.39 | $376.60 | 340013 |
| 2026-02-06 | 64.03 | $371.08 | 389700 |
| 2026-02-05 | 56.34 | $345.05 | 545250 |
| 2026-02-04 | 42.31 | $313.87 | 537800 |
| 2026-02-03 | 46.92 | $323.91 | 295009 |
| 2026-02-02 | 49.73 | $329.38 | 215608 |
| 2026-01-30 | 48.15 | $326.44 | 346110 |
| 2026-01-29 | 50.45 | $330.93 | 202300 |
| 2026-01-28 | 50.96 | $331.92 | 136200 |
| 2026-01-27 | 51.74 | $333.47 | 267210 |
| 2026-01-26 | 50.19 | $330.15 | 233543 |
| 2026-01-23 | 50.37 | $330.52 | 226100 |
| 2026-01-22 | 50.19 | $330.12 | 245502 |
| 2026-01-21 | 51.42 | $332.99 | 273900 |
| 2026-01-20 | 48.44 | $325.88 | 405507 |
| 2026-01-16 | 40.02 | $308.76 | 216500 |
| 2026-01-15 | 40.63 | $310.43 | 260400 |
| 2026-01-14 | 41.43 | $312.63 | 313011 |
| 2026-01-13 | 41.94 | $314.06 | 198800 |
| 2026-01-12 | 40.95 | $312.01 | 145336 |
| 2026-01-09 | 39.56 | $309.09 | 216351 |
| 2026-01-08 | 38.43 | $306.69 | 253214 |
| 2026-01-07 | 39.17 | $309.23 | 468301 |
| 2026-01-06 | 39.07 | $309.00 | 582296 |
| 2026-01-05 | 47.83 | $335.84 | 281247 |
| 2026-01-02 | 43.54 | $326.26 | 200941 |
| 2025-12-31 | 39.66 | $318.38 | 259409 |
| 2025-12-30 | 42.00 | $325.11 | 154530 |
| 2025-12-29 | 43.88 | $330.26 | 218100 |
| 2025-12-26 | 44.04 | $330.69 | 136622 |
| 2025-12-24 | 42.98 | $328.34 | 113700 |
| 2025-12-23 | 42.74 | $327.78 | 244600 |
| 2025-12-22 | 44.05 | $331.87 | 209419 |
| 2025-12-19 | 44.86 | $334.40 | 633844 |
| 2025-12-18 | 40.23 | $323.19 | 300723 |
| 2025-12-17 | 40.76 | $325.00 | 304158 |
| 2025-12-16 | 48.39 | $348.06 | 292260 |
| 2025-12-15 | 49.47 | $350.89 | 193410 |
| 2025-12-12 | 50.76 | $354.28 | 179008 |
| 2025-12-11 | 52.15 | $357.94 | 217805 |
| 2025-12-10 | 52.88 | $359.88 | 209200 |
| 2025-12-09 | 54.07 | $363.09 | 215602 |
| 2025-12-08 | 52.67 | $358.65 | 291901 |
| 2025-12-05 | 51.57 | $355.18 | 205255 |
| 2025-12-04 | 50.19 | $350.79 | 278241 |
| 2025-12-03 | 47.26 | $341.84 | 360019 |
| 2025-12-02 | 45.88 | $337.74 | 456445 |
| 2025-12-01 | 50.12 | $351.66 | 211300 |
| 2025-11-28 | 52.12 | $357.75 | 133728 |
| 2025-11-26 | 52.82 | $359.89 | 348000 |
| 2025-11-25 | 52.16 | $357.57 | 352445 |
| 2025-11-24 | 48.61 | $345.64 | 318903 |
| 2025-11-21 | 42.50 | $327.63 | 367403 |
| 2025-11-20 | 42.41 | $327.37 | 441742 |
| 2025-11-19 | 44.78 | $336.25 | 238200 |
| 2025-11-18 | 44.68 | $335.94 | 202146 |
| 2025-11-17 | 45.50 | $339.12 | 241505 |
| 2025-11-14 | 47.97 | $348.44 | 230905 |
| 2025-11-13 | 47.22 | $345.88 | 237501 |
| 2025-11-12 | 49.53 | $354.63 | 314017 |
| 2025-11-11 | 54.43 | $371.63 | 238852 |
| 2025-11-10 | 52.70 | $365.00 | 271422 |
| 2025-11-07 | 54.20 | $370.07 | 300534 |
| 2025-11-06 | 57.48 | $380.77 | 316782 |
| 2025-11-05 | 59.08 | $385.82 | 367702 |
| 2025-11-04 | 58.14 | $381.52 | 354954 |
| 2025-11-03 | 62.96 | $396.54 | 669179 |
| 2025-10-31 | 54.75 | $361.96 | 819601 |
| 2025-10-30 | 69.26 | $396.37 | 427346 |
| 2025-10-29 | 65.89 | $382.87 | 581358 |
| 2025-10-28 | 62.91 | $372.48 | 520564 |
| 2025-10-27 | 71.03 | $386.83 | 263616 |
| 2025-10-24 | 68.85 | $378.62 | 159472 |
| 2025-10-23 | 67.62 | $374.28 | 185400 |
| 2025-10-22 | 64.44 | $363.91 | 371392 |
| 2025-10-21 | 69.61 | $372.17 | 206244 |
| 2025-10-20 | 69.28 | $371.00 | 211781 |
| 2025-10-17 | 68.11 | $366.85 | 240436 |
| 2025-10-16 | 68.43 | $367.38 | 172650 |
| 2025-10-15 | 67.70 | $364.69 | 268411 |
| 2025-10-14 | 65.93 | $358.26 | 214438 |
| 2025-10-13 | 65.49 | $356.72 | 187247 |
| 2025-10-10 | 60.27 | $339.90 | 272252 |
| 2025-10-09 | 64.95 | $348.32 | 287466 |
| 2025-10-08 | 66.17 | $350.43 | 224001 |
| 2025-10-07 | 63.19 | $340.87 | 250140 |
| 2025-10-06 | 62.01 | $337.32 | 417035 |
| 2025-10-03 | 62.97 | $339.10 | 1.7M |
| 2025-10-02 | 73.28 | $356.10 | 300627 |
| 2025-10-01 | 71.26 | $348.39 | 356006 |
| 2025-09-30 | 70.38 | $345.23 | 276951 |
| 2025-09-29 | 72.65 | $348.64 | 259518 |
| 2025-09-26 | 71.74 | $345.05 | 251000 |
| 2025-09-25 | 70.13 | $338.94 | 980300 |
| 2025-09-24 | 74.84 | $346.05 | 261902 |
| 2025-09-23 | 77.04 | $349.23 | 1.4M |
| 2025-09-22 | 76.47 | $346.49 | 355319 |
| 2025-09-19 | 73.86 | $334.81 | 768576 |
| 2025-09-18 | 76.92 | $339.21 | 230434 |
| 2025-09-17 | 74.14 | $327.17 | 346689 |
| 2025-09-16 | 73.21 | $323.54 | 208800 |
| 2025-09-15 | 77.39 | $329.31 | 600300 |
| 2025-09-12 | 75.93 | $322.87 | 332405 |
| 2025-09-11 | 77.40 | $324.87 | 348315 |
| 2025-09-10 | 70.09 | $298.25 | 306237 |
| 2025-09-09 | 76.68 | $305.70 | 203900 |
| 2025-09-08 | 74.94 | $299.91 | 237619 |
| 2025-09-05 | 70.58 | $287.80 | 364402 |
| 2025-09-04 | 70.66 | $287.88 | 290800 |
| 2025-09-03 | 69.42 | $284.77 | 353920 |
| 2025-09-02 | 66.26 | $277.49 | 298754 |
| 2025-08-29 | 63.41 | $271.71 | 400200 |
| 2025-08-28 | 65.03 | $273.51 | 350203 |
| 2025-08-27 | 63.12 | $269.68 | 198700 |
| 2025-08-26 | 61.64 | $266.84 | 207300 |
| 2025-08-25 | 60.79 | $265.21 | 513400 |
| 2025-08-22 | 61.64 | $266.27 | 245007 |
| 2025-08-21 | 57.52 | $258.54 | 198100 |
| 2025-08-20 | 58.62 | $259.96 | 299100 |
| 2025-08-19 | 58.90 | $260.33 | 206700 |
| 2025-08-18 | 66.65 | $269.87 | 143043 |
| 2025-08-15 | 66.14 | $268.74 | 157015 |
| 2025-08-14 | 67.00 | $269.75 | 154900 |
| 2025-08-13 | 72.61 | $276.11 | 174610 |
| 2025-08-12 | 71.73 | $273.62 | 226000 |
| 2025-08-11 | 68.95 | $266.31 | 325300 |
| 2025-08-08 | 68.09 | $264.21 | 178638 |
| 2025-08-07 | 69.63 | $265.98 | 186313 |
| 2025-08-06 | 73.44 | $270.25 | 181738 |
| 2025-08-05 | 73.23 | $269.60 | 322838 |
| 2025-08-04 | 73.96 | $270.45 | 388780 |
| 2025-08-01 | 67.56 | $252.80 | 426819 |
| 2025-07-31 | 72.76 | $258.20 | 628001 |
| 2025-07-30 | 66.92 | $245.18 | 928814 |
| 2025-07-29 | 47.29 | $221.35 | 219500 |
| 2025-07-28 | 48.16 | $222.11 | 490261 |
| 2025-07-25 | 50.80 | $224.38 | 118200 |
| 2025-07-24 | 51.04 | $224.59 | 173300 |
| 2025-07-23 | 54.57 | $227.54 | 165613 |
| 2025-07-22 | 53.44 | $226.45 | 178600 |
| 2025-07-21 | 53.45 | $226.46 | 162019 |
| 2025-07-18 | 52.21 | $225.20 | 287265 |
| 2025-07-17 | 57.16 | $229.51 | 336400 |
| 2025-07-16 | 56.58 | $228.88 | 233645 |
| 2025-07-15 | 54.20 | $226.29 | 190035 |
| 2025-07-14 | 54.70 | $226.74 | 138700 |
| 2025-07-11 | 53.38 | $225.27 | 252547 |
| 2025-07-10 | 57.76 | $229.29 | 236500 |
| 2025-07-09 | 55.45 | $226.62 | 204100 |
| 2025-07-08 | 54.16 | $225.17 | 266401 |
| 2025-07-07 | 55.07 | $226.04 | 272313 |
| 2025-07-03 | 53.78 | $224.52 | 120700 |
| 2025-07-02 | 51.22 | $221.60 | 225300 |
| 2025-07-01 | 51.46 | $221.85 | 251600 |
| 2025-06-30 | 53.65 | $224.23 | 248314 |
| 2025-06-27 | 60.54 | $230.93 | 451405 |
| 2025-06-26 | 57.72 | $227.27 | 204827 |
| 2025-06-25 | 61.39 | $230.50 | 225317 |
| 2025-06-24 | 66.63 | $234.70 | 271144 |
| 2025-06-23 | 65.13 | $232.47 | 230345 |
| 2025-06-20 | 61.39 | $227.41 | 378000 |
| 2025-06-18 | 59.24 | $224.80 | 194911 |
| 2025-06-17 | 56.70 | $221.90 | 156800 |
| 2025-06-16 | 57.22 | $222.34 | 262402 |
| 2025-06-13 | 53.75 | $218.51 | 178300 |
| 2025-06-12 | 57.60 | $221.84 | 222300 |
| 2025-06-11 | 57.72 | $221.94 | 315339 |
| 2025-06-10 | 57.47 | $221.64 | 247642 |
| 2025-06-09 | 65.13 | $227.96 | 245000 |
| 2025-06-06 | 64.67 | $227.31 | 240042 |
| 2025-06-05 | 64.12 | $226.51 | 223100 |
| 2025-06-04 | 62.00 | $223.51 | 298649 |
| 2025-06-03 | 60.47 | $221.45 | 235307 |
| 2025-06-02 | 56.37 | $216.37 | 215623 |
| 2025-05-30 | 57.36 | $217.26 | 327700 |
| 2025-05-29 | 54.76 | $214.19 | 173300 |
| 2025-05-28 | 53.99 | $213.30 | 170096 |
| 2025-05-27 | 52.39 | $211.46 | 239747 |
| 2025-05-23 | 53.15 | $212.26 | 168201 |
| 2025-05-22 | 53.38 | $212.51 | 200600 |
| 2025-05-21 | 55.17 | $214.48 | 197600 |
| 2025-05-20 | 56.38 | $215.80 | 217409 |
| 2025-05-19 | 57.80 | $217.36 | 178843 |
| 2025-05-16 | 59.00 | $218.69 | 228816 |
| 2025-05-15 | 57.45 | $216.23 | 333546 |
| 2025-05-14 | 57.82 | $216.67 | 286199 |
| 2025-05-13 | 62.87 | $222.40 | 369350 |
| 2025-05-12 | 60.06 | $217.54 | 306800 |
| 2025-05-09 | 56.47 | $211.96 | 184899 |
| 2025-05-08 | 56.47 | $211.97 | 210974 |
| 2025-05-07 | 56.94 | $212.53 | 320400 |
| 2025-05-06 | 58.40 | $214.33 | 316407 |
| 2025-05-05 | 57.55 | $212.85 | 512637 |
| 2025-05-02 | 56.47 | $210.97 | 610600 |
| 2025-05-01 | 50.92 | $202.15 | 612162 |
| 2025-04-30 | 50.13 | $201.00 | 468096 |
| 2025-04-29 | 49.82 | $200.53 | 258550 |
| 2025-04-28 | 45.70 | $194.56 | 190546 |
| 2025-04-25 | 45.12 | $193.75 | 166400 |
| 2025-04-24 | 43.65 | $191.66 | 466214 |
| 2025-04-23 | 43.57 | $191.54 | 252434 |
| 2025-04-22 | 40.42 | $186.99 | 235917 |
| 2025-04-21 | 37.79 | $183.37 | 343200 |
| 2025-04-17 | 40.56 | $189.27 | 328600 |
| 2025-04-16 | 44.61 | $196.98 | 283200 |
| 2025-04-15 | 48.14 | $202.93 | 202903 |
| 2025-04-14 | 47.36 | $201.76 | 359800 |
| 2025-04-11 | 47.46 | $201.93 | 247200 |
| 2025-04-10 | 47.80 | $202.55 | 363110 |
| 2025-04-09 | 50.33 | $207.07 | 523000 |
| 2025-04-08 | 39.63 | $191.09 | 517324 |
| 2025-04-07 | 42.11 | $195.70 | 586900 |
| 2025-04-04 | 38.63 | $191.31 | 635351 |
| 2025-04-03 | 42.36 | $198.07 | 390318 |
| 2025-04-02 | 49.16 | $208.27 | 321800 |
| 2025-04-01 | 46.48 | $204.93 | 321104 |
| 2025-03-31 | 47.78 | $206.75 | 671825 |
| 2025-03-28 | 50.20 | $210.04 | 225730 |
| 2025-03-27 | 54.15 | $215.05 | 274843 |
| 2025-03-26 | 61.03 | $222.60 | 362659 |
| 2025-03-25 | 64.24 | $225.72 | 258728 |
| 2025-03-24 | 61.72 | $221.60 | 203000 |
| 2025-03-21 | 58.87 | $217.35 | 1.3M |
| 2025-03-20 | 60.68 | $219.14 | 343600 |
| 2025-03-19 | 62.41 | $220.85 | 282415 |
| 2025-03-18 | 61.30 | $219.05 | 337548 |
| 2025-03-17 | 61.86 | $219.63 | 467634 |
| 2025-03-14 | 60.36 | $217.09 | 396288 |
| 2025-03-13 | 54.43 | $208.23 | 205906 |
| 2025-03-12 | 58.41 | $212.48 | 341627 |
| 2025-03-11 | 58.52 | $212.59 | 303600 |
| 2025-03-10 | 57.15 | $210.54 | 387438 |
| 2025-03-07 | 61.61 | $215.28 | 449721 |
| 2025-03-06 | 57.81 | $209.52 | 544923 |
| 2025-03-05 | 53.77 | $204.17 | 284200 |
| 2025-03-04 | 54.61 | $205.08 | 367246 |
| 2025-03-03 | 57.69 | $208.33 | 464123 |
| 2025-02-28 | 63.22 | $213.64 | 473132 |
| 2025-02-27 | 60.71 | $209.91 | 255416 |
| 2025-02-26 | 60.49 | $209.59 | 291420 |
| 2025-02-25 | 60.32 | $209.34 | 292170 |
| 2025-02-24 | 60.66 | $209.69 | 372600 |
| 2025-02-21 | 62.28 | $211.40 | 316000 |
| 2025-02-20 | 67.90 | $217.00 | 249620 |
| 2025-02-19 | 68.19 | $217.28 | 280705 |
| 2025-02-18 | 68.20 | $217.29 | 376600 |
| 2025-02-14 | 66.82 | $214.29 | 411324 |
| 2025-02-13 | 67.45 | $214.97 | 395007 |
| 2025-02-12 | 65.23 | $210.14 | 398233 |
| 2025-02-11 | 64.02 | $207.62 | 479449 |
| 2025-02-10 | 63.75 | $207.05 | 547200 |
| 2025-02-07 | 62.49 | $204.39 | 625929 |
| 2025-02-06 | 68.79 | $211.79 | 1.0M |
| 2025-02-05 | 49.71 | $182.50 | 496442 |
| 2025-02-04 | 51.82 | $184.55 | 276500 |
| 2025-02-03 | 49.27 | $181.99 | 420125 |
| 2025-01-31 | 50.25 | $182.98 | 206400 |
| 2025-01-30 | 52.01 | $184.76 | 239612 |
| 2025-01-29 | 47.46 | $180.14 | 251527 |
| 2025-01-28 | 48.54 | $181.28 | 177621 |
| 2025-01-27 | 44.66 | $177.57 | 297100 |
| 2025-01-24 | 43.90 | $176.87 | 248904 |
| 2025-01-23 | 41.55 | $174.71 | 382500 |
| 2025-01-22 | 38.94 | $172.39 | 263686 |
| 2025-01-21 | 38.20 | $171.73 | 326600 |
| 2025-01-17 | 38.15 | $171.69 | 444800 |
| 2025-01-16 | 38.14 | $171.68 | 691844 |
| 2025-01-15 | 40.72 | $175.66 | 434649 |
| 2025-01-14 | 41.99 | $177.54 | 297600 |
| 2025-01-13 | 43.56 | $179.83 | 360800 |
| 2025-01-10 | 47.58 | $185.27 | 325947 |
| 2025-01-08 | 52.23 | $190.78 | 457100 |
| 2025-01-07 | 49.03 | $187.05 | 475600 |
| 2025-01-06 | 65.45 | $201.77 | 639162 |
| 2025-01-03 | 67.74 | $203.33 | 398900 |
| 2025-01-02 | 61.86 | $196.08 | 249725 |
| 2024-12-31 | 59.58 | $193.72 | 187609 |
| 2024-12-30 | 62.64 | $195.75 | 337861 |
| 2024-12-27 | 61.89 | $194.93 | 163300 |
| 2024-12-26 | 61.52 | $194.52 | 207100 |
| 2024-12-24 | 59.31 | $192.09 | 140531 |
| 2024-12-23 | 57.36 | $190.04 | 268515 |
| 2024-12-20 | 56.77 | $189.43 | 1.4M |
| 2024-12-19 | 56.33 | $188.97 | 383466 |
| 2024-12-18 | 57.10 | $189.62 | 261700 |
| 2024-12-17 | 65.13 | $195.83 | 275400 |
| 2024-12-16 | 66.53 | $196.81 | 374064 |
| 2024-12-13 | 64.73 | $194.36 | 208855 |
| 2024-12-12 | 66.82 | $195.86 | 438700 |
| 2024-12-11 | 65.74 | $194.31 | 366100 |
| 2024-12-10 | 65.32 | $193.71 | 405085 |
| 2024-12-09 | 64.85 | $193.03 | 261138 |
| 2024-12-06 | 69.79 | $196.83 | 263800 |
| 2024-12-05 | 67.49 | $193.11 | 451500 |
| 2024-12-04 | 78.99 | $200.59 | 493800 |
| 2024-12-03 | 78.76 | $200.08 | 477216 |
| 2024-12-02 | 77.08 | $196.57 | 292881 |
| 2024-11-29 | 76.78 | $195.96 | 168300 |
| 2024-11-27 | 77.53 | $196.43 | 277672 |
| 2024-11-26 | 77.33 | $195.98 | 300478 |
| 2024-11-25 | 76.37 | $193.83 | 460348 |
| 2024-11-22 | 74.61 | $190.12 | 304727 |
| 2024-11-21 | 70.90 | $183.42 | 317000 |
| 2024-11-20 | 70.20 | $182.29 | 225356 |
| 2024-11-19 | 71.07 | $182.90 | 252303 |
| 2024-11-18 | 71.62 | $183.29 | 205672 |
| 2024-11-15 | 70.96 | $182.07 | 295221 |
| 2024-11-14 | 70.42 | $181.06 | 371316 |
| 2024-11-13 | 74.81 | $184.42 | 504034 |
| 2024-11-12 | 81.47 | $189.05 | 401804 |
| 2024-11-11 | 81.01 | $187.72 | 400323 |
| 2024-11-08 | 79.29 | $183.07 | 329144 |
| 2024-11-07 | 77.73 | $179.25 | 341900 |
| 2024-11-06 | 76.88 | $177.29 | 428409 |
| 2024-11-05 | 72.58 | $168.84 | 423328 |
| 2024-11-04 | 70.80 | $165.93 | 555700 |
| 2024-11-01 | 70.66 | $165.70 | 868138 |
| 2024-10-31 | 57.61 | $150.44 | 801300 |
| 2024-10-30 | 54.16 | $147.72 | 422900 |
| 2024-10-29 | 57.27 | $149.63 | 479824 |
| 2024-10-28 | 51.57 | $145.51 | 311133 |
| 2024-10-25 | 54.56 | $147.29 | 327536 |
| 2024-10-24 | 54.66 | $147.35 | 389340 |
| 2024-10-23 | 60.21 | $150.48 | 562114 |
| 2024-10-22 | 65.30 | $153.01 | 394333 |
| 2024-10-21 | 70.08 | $155.16 | 404800 |
| 2024-10-18 | 69.09 | $154.17 | 234034 |
| 2024-10-17 | 72.59 | $155.69 | 198015 |
| 2024-10-16 | 75.29 | $156.82 | 271400 |
| 2024-10-15 | 72.67 | $153.75 | 536996 |
| 2024-10-14 | 78.07 | $155.86 | 362899 |
| 2024-10-11 | 77.67 | $155.32 | 414548 |
| 2024-10-10 | 74.78 | $151.79 | 682025 |
| 2024-10-09 | 70.62 | $147.71 | 1.0M |
| 2024-10-08 | 68.68 | $146.10 | 286834 |
| 2024-10-07 | 64.67 | $143.19 | 205819 |
| 2024-10-04 | 65.19 | $143.38 | 220931 |
| 2024-10-03 | 66.44 | $143.85 | 191084 |
| 2024-10-02 | 69.06 | $144.83 | 292000 |
| 2024-10-01 | 66.26 | $142.66 | 310349 |
| 2024-09-30 | 64.82 | $141.63 | 515600 |
| 2024-09-27 | 64.00 | $141.05 | 257327 |
| 2024-09-26 | 60.04 | $138.45 | 301593 |
| 2024-09-25 | 57.22 | $136.81 | 482914 |
| 2024-09-24 | 62.43 | $138.85 | 307043 |
| 2024-09-23 | 62.75 | $138.97 | 356346 |
| 2024-09-20 | 62.10 | $138.55 | 882947 |
| 2024-09-19 | 61.00 | $137.83 | 272300 |
| 2024-09-18 | 56.42 | $135.08 | 225347 |
| 2024-09-17 | 57.85 | $135.69 | 223271 |
| 2024-09-16 | 57.19 | $135.30 | 368925 |
| 2024-09-13 | 58.74 | $135.99 | 281800 |
| 2024-09-12 | 52.48 | $132.45 | 397424 |
| 2024-09-11 | 52.03 | $132.22 | 324000 |
| 2024-09-10 | 50.14 | $131.25 | 363805 |
| 2024-09-09 | 48.49 | $130.42 | 383922 |
| 2024-09-06 | 52.05 | $132.23 | 291600 |
| 2024-09-05 | 55.92 | $134.02 | 205100 |
| 2024-09-04 | 57.00 | $134.50 | 261104 |
| 2024-09-03 | 58.79 | $135.30 | 342527 |
| 2024-08-30 | 66.96 | $138.56 | 420937 |
| 2024-08-29 | 64.20 | $136.66 | 380708 |
| 2024-08-28 | 61.61 | $135.04 | 167525 |
| 2024-08-27 | 61.24 | $134.81 | 262247 |
| 2024-08-26 | 60.41 | $134.30 | 229501 |
| 2024-08-23 | 62.33 | $135.08 | 256935 |
| 2024-08-22 | 61.18 | $134.31 | 232611 |
| 2024-08-21 | 67.30 | $136.71 | 272502 |
| 2024-08-20 | 64.65 | $134.82 | 1.5M |
| 2024-08-19 | 65.21 | $135.03 | 328841 |
| 2024-08-16 | 64.74 | $134.69 | 302723 |
| 2024-08-15 | 69.21 | $136.41 | 1.9M |
| 2024-08-14 | 70.14 | $136.76 | 451400 |
| 2024-08-13 | 76.24 | $138.94 | 583615 |
| 2024-08-12 | 75.84 | $138.51 | 240140 |
| 2024-08-09 | 78.07 | $139.29 | 409200 |
| 2024-08-08 | 78.55 | $139.46 | 350313 |
| 2024-08-07 | 76.04 | $136.40 | 573469 |
| 2024-08-06 | 78.96 | $137.42 | 445002 |
| 2024-08-05 | 77.54 | $135.65 | 575000 |
| 2024-08-02 | 79.21 | $136.23 | 1.1M |
| 2024-08-01 | 81.03 | $136.87 | 1.3M |
| 2024-07-31 | 63.32 | $122.76 | 331170 |
| 2024-07-30 | 61.79 | $122.12 | 261200 |
| 2024-07-29 | 59.22 | $121.11 | 308431 |
| 2024-07-26 | 58.25 | $120.74 | 216600 |
| 2024-07-25 | 57.06 | $120.29 | 283735 |
| 2024-07-24 | 60.70 | $121.29 | 235912 |
| 2024-07-23 | 69.21 | $123.32 | 184200 |
| 2024-07-22 | 69.05 | $123.24 | 255100 |
| 2024-07-19 | 66.78 | $122.15 | 212100 |
| 2024-07-18 | 70.09 | $122.89 | 310847 |
| 2024-07-17 | 72.07 | $123.32 | 642600 |
| 2024-07-16 | 71.77 | $123.15 | 311200 |
| 2024-07-15 | 70.13 | $122.23 | 408400 |
| 2024-07-12 | 67.87 | $121.06 | 310700 |
| 2024-07-11 | 72.93 | $122.19 | 274237 |
| 2024-07-10 | 72.86 | $122.15 | 248800 |
| 2024-07-09 | 71.32 | $121.25 | 553300 |
| 2024-07-08 | 72.31 | $121.48 | 594106 |
| 2024-07-05 | 70.44 | $120.38 | 377700 |
| 2024-07-03 | 67.17 | $118.68 | 196900 |
| 2024-07-02 | 66.57 | $118.39 | 353029 |
| 2024-07-01 | 61.76 | $116.28 | 362805 |
| 2024-06-28 | 62.90 | $116.56 | 444314 |
| 2024-06-27 | 61.65 | $116.04 | 264426 |
| 2024-06-26 | 62.30 | $116.21 | 502500 |
| 2024-06-25 | 60.96 | $115.63 | 434645 |
| 2024-06-24 | 61.46 | $115.77 | 571529 |
| 2024-06-21 | 68.41 | $117.59 | 2.0M |
| 2024-06-20 | 66.11 | $116.44 | 454200 |
| 2024-06-18 | 70.97 | $117.58 | 369700 |
| 2024-06-17 | 70.17 | $117.14 | 242828 |
| 2024-06-14 | 69.26 | $116.65 | 232800 |
| 2024-06-13 | 72.90 | $117.50 | 273200 |
| 2024-06-12 | 74.91 | $117.96 | 369012 |
| 2024-06-11 | 71.87 | $116.07 | 330914 |
| 2024-06-10 | 71.84 | $116.05 | 659230 |
| 2024-06-07 | 77.45 | $117.30 | 208201 |
| 2024-06-06 | 78.38 | $117.50 | 354564 |
| 2024-06-05 | 77.55 | $116.85 | 469557 |
| 2024-06-04 | 74.78 | $114.90 | 238218 |
| 2024-06-03 | 74.19 | $114.52 | 326300 |
| 2024-05-31 | 73.17 | $113.87 | 405542 |
| 2024-05-30 | 72.73 | $113.59 | 587400 |
| 2024-05-29 | 69.97 | $111.94 | 315200 |
| 2024-05-28 | 69.31 | $111.57 | 381626 |
| 2024-05-24 | 68.23 | $110.97 | 490735 |
| 2024-05-23 | 66.18 | $109.88 | 285000 |
| 2024-05-22 | 69.06 | $110.62 | 371717 |
| 2024-05-21 | 67.95 | $110.00 | 360219 |
| 2024-05-20 | 67.84 | $109.94 | 372121 |
| 2024-05-17 | 66.91 | $109.40 | 318400 |
| 2024-05-16 | 65.64 | $108.68 | 593010 |
| 2024-05-15 | 66.28 | $108.87 | 593307 |
| 2024-05-14 | 61.54 | $106.32 | 635806 |
| 2024-05-13 | 61.76 | $106.39 | 484400 |
| 2024-05-10 | 62.17 | $106.52 | 370400 |
| 2024-05-09 | 60.35 | $105.56 | 343440 |
| 2024-05-08 | 60.96 | $105.77 | 557606 |
| 2024-05-07 | 60.34 | $105.43 | 1.1M |
| 2024-05-06 | 60.11 | $105.30 | 559700 |
| 2024-05-03 | 57.12 | $103.64 | 586700 |
| 2024-05-02 | 55.63 | $102.86 | 1.1M |
| 2024-05-01 | 43.86 | $97.90 | 484200 |
| 2024-04-30 | 45.79 | $98.73 | 704400 |
| 2024-04-29 | 51.53 | $100.94 | 308709 |
| 2024-04-26 | 50.92 | $100.71 | 360800 |
| 2024-04-25 | 48.80 | $99.91 | 283500 |
| 2024-04-24 | 48.14 | $99.66 | 405038 |
| 2024-04-23 | 46.20 | $98.93 | 487700 |
| 2024-04-22 | 43.36 | $97.90 | 672100 |
| 2024-04-19 | 39.62 | $96.63 | 407500 |
| 2024-04-18 | 36.59 | $95.66 | 428420 |
| 2024-04-17 | 37.23 | $96.01 | 535000 |
| 2024-04-16 | 38.68 | $96.80 | 332412 |
| 2024-04-15 | 37.57 | $96.42 | 428400 |
| 2024-04-12 | 37.79 | $96.55 | 389900 |
| 2024-04-11 | 39.67 | $97.64 | 427030 |
| 2024-04-10 | 36.22 | $96.39 | 515514 |
| 2024-04-09 | 37.90 | $97.41 | 503318 |
| 2024-04-08 | 34.30 | $96.14 | 458000 |
| 2024-04-05 | 33.52 | $95.87 | 334909 |
| 2024-04-04 | 33.27 | $95.78 | 2.0M |
| 2024-04-03 | 33.35 | $95.84 | 344631 |
| 2024-04-02 | 34.28 | $96.56 | 612820 |
| 2024-04-01 | 35.31 | $97.35 | 1.6M |
| 2024-03-28 | 52.70 | $106.46 | 387110 |
| 2024-03-27 | 51.32 | $105.91 | 255800 |
| 2024-03-26 | 50.68 | $105.65 | 340430 |
| 2024-03-25 | 47.86 | $104.53 | 247900 |
| 2024-03-22 | 48.73 | $104.90 | 296529 |
| 2024-03-21 | 49.43 | $105.20 | 384080 |
| 2024-03-20 | 46.91 | $104.15 | 361740 |
| 2024-03-19 | 45.15 | $103.44 | 460700 |
| 2024-03-18 | 45.95 | $103.83 | 554100 |
| 2024-03-15 | 42.92 | $102.59 | 3.6M |
| 2024-03-14 | 45.17 | $103.75 | 645444 |
| 2024-03-13 | 47.13 | $104.72 | 319600 |
| 2024-03-12 | 48.13 | $105.21 | 351637 |
| 2024-03-11 | 47.31 | $104.83 | 295600 |
| 2024-03-08 | 48.11 | $105.25 | 386406 |
| 2024-03-07 | 48.69 | $105.56 | 387300 |
| 2024-03-06 | 52.06 | $107.31 | 359734 |
| 2024-03-05 | 49.14 | $105.78 | 539100 |
| 2024-03-04 | 50.79 | $106.64 | 287422 |
| 2024-03-01 | 52.07 | $107.30 | 523560 |
| 2024-02-29 | 51.58 | $107.02 | 583700 |
| 2024-02-28 | 50.95 | $106.65 | 297246 |
| 2024-02-27 | 52.39 | $107.47 | 329353 |
| 2024-02-26 | 54.05 | $108.41 | 307148 |
| 2024-02-23 | 53.27 | $107.89 | 332200 |
| 2024-02-22 | 55.67 | $109.28 | 353000 |
| 2024-02-21 | 55.06 | $108.84 | 787891 |
| 2024-02-20 | 58.38 | $110.76 | 949100 |
| 2024-02-16 | 72.23 | $117.19 | 1.3M |
| 2024-02-15 | 71.18 | $116.15 | 2.0M |
| 2024-02-14 | 52.11 | $104.63 | 711400 |
| 2024-02-13 | 46.08 | $102.58 | 435900 |
| 2024-02-12 | 50.67 | $104.13 | 266500 |
| 2024-02-09 | 50.15 | $103.96 | 232100 |
| 2024-02-08 | 50.18 | $103.97 | 295300 |
| 2024-02-07 | 45.68 | $102.48 | 175337 |
| 2024-02-06 | 47.06 | $102.99 | 333402 |
| 2024-02-05 | 46.82 | $102.91 | 300600 |
| 2024-02-02 | 51.78 | $104.69 | 222111 |
| 2024-02-01 | 51.96 | $104.75 | 332935 |
| 2024-01-31 | 52.81 | $105.05 | 433823 |
| 2024-01-30 | 60.63 | $107.53 | 454019 |
| 2024-01-29 | 58.93 | $106.80 | 221200 |
| 2024-01-26 | 55.23 | $105.33 | 190714 |
| 2024-01-25 | 55.36 | $105.37 | 293900 |
| 2024-01-24 | 54.81 | $105.15 | 240319 |
| 2024-01-23 | 57.54 | $106.04 | 359500 |
| 2024-01-22 | 60.81 | $107.05 | 586900 |
| 2024-01-19 | 59.44 | $106.42 | 381556 |
| 2024-01-18 | 55.62 | $104.78 | 355914 |
| 2024-01-17 | 50.61 | $102.92 | 360800 |
| 2024-01-16 | 53.51 | $103.86 | 592100 |
| 2024-01-12 | 52.12 | $103.36 | 199357 |
| 2024-01-11 | 53.33 | $103.76 | 214320 |
| 2024-01-10 | 55.12 | $104.35 | 241400 |
| 2024-01-09 | 56.72 | $104.87 | 244100 |
| 2024-01-08 | 58.68 | $105.50 | 434447 |
| 2024-01-05 | 56.00 | $104.33 | 204634 |
| 2024-01-04 | 56.29 | $104.43 | 223608 |
| 2024-01-03 | 57.16 | $104.73 | 347500 |
| 2024-01-02 | 61.73 | $106.26 | 335334 |
| 2023-12-29 | 69.63 | $108.54 | 285400 |
| 2023-12-28 | 73.09 | $109.43 | 148403 |
| 2023-12-27 | 77.15 | $110.42 | 187146 |
| 2023-12-26 | 81.08 | $111.33 | 158775 |
| 2023-12-22 | 80.27 | $110.56 | 202000 |
| 2023-12-21 | 82.62 | $111.10 | 267524 |
| 2023-12-20 | 81.56 | $109.98 | 420200 |
| 2023-12-19 | 82.50 | $110.20 | 301612 |
| 2023-12-18 | 81.66 | $109.28 | 403926 |
| 2023-12-15 | 81.74 | $109.30 | 1.7M |
| 2023-12-14 | 80.41 | $107.86 | 466000 |
| 2023-12-13 | 78.35 | $105.89 | 497500 |
| 2023-12-12 | 77.93 | $105.51 | 565500 |
| 2023-12-11 | 83.40 | $106.85 | 289976 |
| 2023-12-08 | 83.23 | $106.64 | 316941 |
| 2023-12-07 | 82.44 | $105.70 | 291112 |
| 2023-12-06 | 80.30 | $103.42 | 473800 |
| 2023-12-05 | 80.04 | $103.16 | 295000 |
| 2023-12-04 | 79.29 | $102.42 | 425400 |
| 2023-12-01 | 77.76 | $100.99 | 413730 |
| 2023-11-30 | 76.53 | $99.92 | 543929 |
| 2023-11-29 | 80.44 | $100.91 | 270840 |
| 2023-11-28 | 79.59 | $100.06 | 367000 |
| 2023-11-27 | 80.69 | $100.34 | 287642 |
| 2023-11-24 | 80.30 | $99.91 | 128000 |
| 2023-11-22 | 79.97 | $99.55 | 191300 |
| 2023-11-21 | 79.92 | $99.50 | 286600 |
| 2023-11-20 | 79.48 | $98.98 | 437837 |
| 2023-11-17 | 77.15 | $96.47 | 431300 |
| 2023-11-16 | 78.57 | $96.89 | 580190 |
| 2023-11-15 | 76.66 | $94.92 | 555600 |
| 2023-11-14 | 75.46 | $93.79 | 645624 |
| 2023-11-13 | 71.43 | $90.50 | 528631 |
| 2023-11-10 | 68.08 | $88.29 | 345313 |
| 2023-11-09 | 63.69 | $85.89 | 241100 |
| 2023-11-08 | 62.70 | $85.40 | 167247 |
| 2023-11-07 | 62.34 | $85.22 | 247730 |
| 2023-11-06 | 62.82 | $85.37 | 274200 |
| 2023-11-03 | 62.74 | $85.33 | 547715 |
| 2023-11-02 | 57.89 | $82.85 | 676300 |
| 2023-11-01 | 37.55 | $76.32 | 191501 |
| 2023-10-31 | 32.48 | $75.25 | 159600 |
| 2023-10-30 | 31.39 | $75.03 | 179649 |
| 2023-10-27 | 32.93 | $75.70 | 176109 |
| 2023-10-26 | 33.11 | $75.78 | 208942 |
| 2023-10-25 | 36.10 | $77.03 | 232268 |
| 2023-10-24 | 39.76 | $78.37 | 215920 |
| 2023-10-23 | 34.85 | $77.32 | 316600 |
| 2023-10-20 | 34.07 | $77.16 | 239811 |
| 2023-10-19 | 36.39 | $78.06 | 222400 |
| 2023-10-18 | 38.59 | $78.85 | 193713 |
| 2023-10-17 | 41.42 | $79.79 | 189600 |
| 2023-10-16 | 40.80 | $79.65 | 220014 |
| 2023-10-13 | 42.15 | $80.10 | 255500 |
| 2023-10-12 | 46.97 | $81.57 | 182033 |
| 2023-10-11 | 47.78 | $81.80 | 228083 |
| 2023-10-10 | 46.98 | $81.59 | 235125 |
| 2023-10-09 | 44.14 | $80.85 | 113942 |
| 2023-10-06 | 43.16 | $80.60 | 160300 |
| 2023-10-05 | 39.79 | $79.76 | 156206 |
| 2023-10-04 | 41.87 | $80.50 | 177726 |
| 2023-10-03 | 40.47 | $80.15 | 265147 |
| 2023-10-02 | 41.17 | $80.41 | 177235 |
| 2023-09-29 | 40.53 | $80.24 | 217200 |
| 2023-09-28 | 41.88 | $80.77 | 227409 |
| 2023-09-27 | 38.98 | $79.97 | 384900 |
| 2023-09-26 | 37.50 | $79.57 | 203400 |
| 2023-09-25 | 39.99 | $80.65 | 162100 |
| 2023-09-22 | 40.84 | $81.01 | 202300 |
| 2023-09-21 | 38.11 | $80.23 | 323000 |
| 2023-09-20 | 42.06 | $81.90 | 194928 |
| 2023-09-19 | 43.50 | $82.46 | 240140 |
| 2023-09-18 | 43.53 | $82.47 | 227000 |
| 2023-09-15 | 42.67 | $82.20 | 804800 |
| 2023-09-14 | 44.44 | $82.95 | 285600 |
| 2023-09-13 | 35.06 | $80.20 | 207700 |
| 2023-09-12 | 35.14 | $80.24 | 293600 |
| 2023-09-11 | 36.86 | $81.08 | 212121 |
| 2023-09-08 | 36.44 | $80.96 | 177800 |
| 2023-09-07 | 37.17 | $81.33 | 240900 |
| 2023-09-06 | 39.09 | $82.29 | 239900 |
| 2023-09-05 | 41.18 | $83.28 | 335100 |
| 2023-09-01 | 47.70 | $85.94 | 211600 |
| 2023-08-31 | 49.86 | $86.71 | 336900 |
| 2023-08-30 | 48.42 | $86.21 | 155100 |
| 2023-08-29 | 46.21 | $85.46 | 149500 |
| 2023-08-28 | 41.33 | $83.93 | 165717 |
| 2023-08-25 | 40.49 | $83.68 | 309226 |
| 2023-08-24 | 40.01 | $83.53 | 237100 |
| 2023-08-23 | 42.76 | $84.77 | 370100 |
| 2023-08-22 | 37.95 | $83.30 | 271000 |
| 2023-08-21 | 28.29 | $80.82 | 235325 |
| 2023-08-18 | 29.36 | $81.43 | 183859 |
| 2023-08-17 | 29.92 | $81.75 | 242515 |
| 2023-08-16 | 31.90 | $82.84 | 243546 |
| 2023-08-15 | 33.26 | $83.55 | 222604 |
| 2023-08-14 | 35.45 | $84.63 | 213000 |
| 2023-08-11 | 36.27 | $85.02 | 321376 |
| 2023-08-10 | 33.46 | $84.27 | 408924 |
| 2023-08-09 | 34.46 | $84.79 | 195700 |
| 2023-08-08 | 35.31 | $85.23 | 274225 |
| 2023-08-07 | 36.47 | $85.83 | 343500 |
| 2023-08-04 | 36.53 | $85.86 | 421740 |
| 2023-08-03 | 40.01 | $87.62 | 591118 |
| 2023-08-02 | 48.15 | $90.90 | 250981 |
| 2023-08-01 | 52.82 | $92.40 | 203525 |
| 2023-07-31 | 53.78 | $92.69 | 250600 |
| 2023-07-28 | 50.07 | $91.44 | 168600 |
| 2023-07-27 | 48.38 | $90.90 | 301800 |
| 2023-07-26 | 50.90 | $91.73 | 239631 |
| 2023-07-25 | 53.20 | $92.45 | 221634 |
| 2023-07-24 | 55.16 | $93.05 | 513400 |
| 2023-07-21 | 56.38 | $93.42 | 273600 |
| 2023-07-20 | 59.35 | $94.30 | 633500 |
| 2023-07-19 | 66.03 | $96.08 | 327031 |
| 2023-07-18 | 68.25 | $96.62 | 268200 |
| 2023-07-17 | 69.18 | $96.85 | 276834 |
| 2023-07-14 | 69.18 | $96.85 | 556412 |
| 2023-07-13 | 75.46 | $98.39 | 720105 |
| 2023-07-12 | 72.54 | $96.49 | 366209 |
| 2023-07-11 | 70.45 | $95.30 | 250900 |
| 2023-07-10 | 70.41 | $95.28 | 259040 |
| 2023-07-07 | 68.42 | $94.19 | 286500 |
| 2023-07-06 | 68.12 | $94.03 | 375656 |
| 2023-07-05 | 73.40 | $95.31 | 494300 |
| 2023-07-03 | 76.85 | $96.09 | 189100 |
| 2023-06-30 | 78.93 | $96.55 | 384364 |
| 2023-06-29 | 78.23 | $95.98 | 821748 |
| 2023-06-28 | 75.84 | $94.17 | 310162 |
| 2023-06-27 | 73.04 | $92.37 | 372408 |
| 2023-06-26 | 69.82 | $90.63 | 320620 |
| 2023-06-23 | 71.88 | $91.07 | 1.2M |
| 2023-06-22 | 77.72 | $92.25 | 311400 |
| 2023-06-21 | 77.21 | $91.91 | 306513 |
| 2023-06-20 | 76.62 | $91.51 | 515017 |
| 2023-06-16 | 77.14 | $91.62 | 900200 |
| 2023-06-15 | 76.66 | $91.27 | 401300 |
| 2023-06-14 | 76.11 | $90.87 | 345000 |
| 2023-06-13 | 75.45 | $90.39 | 454600 |
| 2023-06-12 | 74.23 | $89.52 | 371600 |
| 2023-06-09 | 72.42 | $88.31 | 289837 |
| 2023-06-08 | 71.20 | $87.55 | 454022 |
| 2023-06-07 | 69.83 | $86.72 | 566835 |
| 2023-06-06 | 68.83 | $86.13 | 486540 |
| 2023-06-05 | 65.82 | $84.49 | 209831 |
| 2023-06-02 | 66.94 | $84.79 | 246404 |
| 2023-06-01 | 64.45 | $83.49 | 186707 |
| 2023-05-31 | 63.55 | $83.04 | 508500 |
| 2023-05-30 | 62.79 | $82.66 | 247005 |
| 2023-05-26 | 65.06 | $83.33 | 195300 |
| 2023-05-25 | 64.82 | $83.20 | 231251 |
| 2023-05-24 | 65.82 | $83.51 | 168000 |
| 2023-05-23 | 66.99 | $83.88 | 209235 |
| 2023-05-22 | 69.57 | $84.69 | 310709 |
| 2023-05-19 | 69.14 | $84.38 | 272300 |
| 2023-05-18 | 68.98 | $84.26 | 1.1M |
| 2023-05-17 | 68.48 | $83.88 | 308112 |
| 2023-05-16 | 67.54 | $83.16 | 240000 |
| 2023-05-15 | 66.41 | $82.30 | 217200 |
| 2023-05-12 | 67.90 | $82.87 | 295506 |
| 2023-05-11 | 68.70 | $83.18 | 338900 |
| 2023-05-10 | 73.45 | $84.98 | 947712 |
| 2023-05-09 | 67.55 | $80.00 | 436400 |
| 2023-05-08 | 70.61 | $81.02 | 504400 |
| 2023-05-05 | 70.20 | $80.70 | 975799 |
| 2023-05-04 | 57.53 | $73.34 | 521804 |
| 2023-05-03 | 35.00 | $67.03 | 298523 |
| 2023-05-02 | 35.89 | $67.34 | 244119 |
| 2023-05-01 | 36.63 | $67.60 | 195410 |
| 2023-04-28 | 37.02 | $67.74 | 211200 |
| 2023-04-27 | 38.62 | $68.31 | 373111 |
| 2023-04-26 | 37.59 | $68.08 | 226600 |
| 2023-04-25 | 40.36 | $69.07 | 216700 |
| 2023-04-24 | 42.71 | $69.85 | 200000 |
| 2023-04-21 | 45.73 | $70.78 | 165700 |
| 2023-04-20 | 46.61 | $71.04 | 348900 |
| 2023-04-19 | 45.93 | $70.86 | 275420 |
| 2023-04-18 | 50.49 | $72.20 | 362210 |
| 2023-04-17 | 51.98 | $72.61 | 348204 |
| 2023-04-14 | 57.05 | $73.90 | 260800 |
| 2023-04-13 | 57.83 | $74.09 | 211819 |
| 2023-04-12 | 55.88 | $73.45 | 315461 |
| 2023-04-11 | 50.29 | $71.81 | 283300 |
| 2023-04-10 | 55.92 | $73.18 | 209109 |
| 2023-04-06 | 55.22 | $72.98 | 148000 |
| 2023-04-05 | 55.05 | $72.93 | 245800 |
| 2023-04-04 | 56.55 | $73.30 | 323100 |
| 2023-04-03 | 54.42 | $72.63 | 326000 |
| 2023-03-31 | 55.46 | $72.90 | 306144 |
| 2023-03-30 | 54.32 | $72.53 | 222705 |
| 2023-03-29 | 54.29 | $72.52 | 275341 |
| 2023-03-28 | 52.82 | $72.02 | 201029 |
| 2023-03-27 | 57.04 | $73.23 | 298600 |
| 2023-03-24 | 54.89 | $72.47 | 236200 |
| 2023-03-23 | 55.94 | $72.77 | 236000 |
| 2023-03-22 | 54.31 | $72.18 | 236104 |
| 2023-03-21 | 58.49 | $73.38 | 339500 |
| 2023-03-20 | 59.14 | $73.56 | 667900 |
| 2023-03-17 | 56.68 | $72.59 | 982025 |
| 2023-03-16 | 63.58 | $74.43 | 349600 |
| 2023-03-15 | 61.14 | $73.43 | 380300 |
| 2023-03-14 | 66.11 | $74.61 | 273828 |
| 2023-03-13 | 63.22 | $73.41 | 296048 |
| 2023-03-10 | 64.05 | $73.60 | 300400 |
| 2023-03-09 | 65.15 | $73.86 | 511644 |
| 2023-03-08 | 65.56 | $73.96 | 295600 |
| 2023-03-07 | 62.10 | $72.44 | 256900 |
| 2023-03-06 | 64.28 | $72.98 | 200205 |
| 2023-03-03 | 66.49 | $73.52 | 192300 |
| 2023-03-02 | 65.16 | $72.89 | 233000 |
| 2023-03-01 | 66.27 | $73.17 | 282322 |
| 2023-02-28 | 65.92 | $72.99 | 338500 |
| 2023-02-27 | 69.35 | $73.88 | 336700 |
| 2023-02-24 | 69.23 | $73.81 | 511606 |
| 2023-02-23 | 71.19 | $74.33 | 354110 |
| 2023-02-22 | 67.53 | $72.15 | 1.3M |
| 2023-02-21 | 66.87 | $71.79 | 1.0M |
| 2023-02-17 | 77.28 | $74.30 | 693947 |
| 2023-02-16 | 77.56 | $74.36 | 949444 |
| 2023-02-15 | 78.30 | $74.53 | 868922 |
| 2023-02-14 | 76.27 | $72.94 | 1.2M |
| 2023-02-13 | 75.47 | $72.36 | 773301 |
| 2023-02-10 | 75.47 | $72.36 | 290029 |
| 2023-02-09 | 77.08 | $72.76 | 292200 |
| 2023-02-08 | 77.32 | $72.82 | 342110 |
| 2023-02-07 | 79.91 | $73.49 | 579843 |
| 2023-02-06 | 75.70 | $69.84 | 410993 |
| 2023-02-03 | 82.19 | $71.29 | 256300 |
| 2023-02-02 | 82.19 | $71.29 | 302300 |
| 2023-02-01 | 81.97 | $71.06 | 408500 |
| 2023-01-31 | 80.88 | $69.95 | 418800 |
| 2023-01-30 | 79.93 | $69.03 | 244501 |
| 2023-01-27 | 81.91 | $69.50 | 440532 |
| 2023-01-26 | 81.09 | $68.63 | 493919 |
| 2023-01-25 | 80.68 | $68.21 | 285400 |
| 2023-01-24 | 80.54 | $68.06 | 421700 |
| 2023-01-23 | 85.75 | $69.37 | 907708 |
| 2023-01-20 | 79.57 | $62.92 | 395715 |
| 2023-01-19 | 78.44 | $62.10 | 520639 |
| 2023-01-18 | 73.75 | $59.31 | 209000 |
| 2023-01-17 | 73.03 | $58.95 | 163106 |
| 2023-01-13 | 74.65 | $59.25 | 106317 |
| 2023-01-12 | 74.56 | $59.20 | 207300 |
| 2023-01-11 | 74.29 | $59.04 | 181347 |
| 2023-01-10 | 74.34 | $59.05 | 230245 |
| 2023-01-09 | 72.83 | $58.14 | 319437 |
| 2023-01-06 | 73.46 | $58.28 | 202800 |
| 2023-01-05 | 73.17 | $58.10 | 318200 |
| 2023-01-04 | 72.38 | $57.59 | 552200 |
| 2023-01-03 | 70.11 | $56.22 | 752800 |
| 2022-12-30 | 51.56 | $49.48 | 178916 |
| 2022-12-29 | 55.54 | $50.30 | 166000 |
| 2022-12-28 | 55.46 | $50.28 | 161646 |
| 2022-12-27 | 55.39 | $50.26 | 206032 |
| 2022-12-23 | 53.42 | $49.74 | 96815 |
| 2022-12-22 | 54.52 | $49.99 | 270600 |
| 2022-12-21 | 52.75 | $49.51 | 200200 |
| 2022-12-20 | 46.30 | $47.95 | 225821 |
| 2022-12-19 | 46.38 | $47.97 | 275300 |
| 2022-12-16 | 46.75 | $48.07 | 1.2M |
| 2022-12-15 | 46.06 | $47.90 | 168614 |
| 2022-12-14 | 49.99 | $48.98 | 149800 |
| 2022-12-13 | 52.11 | $49.52 | 195600 |
| 2022-12-12 | 51.38 | $49.32 | 138849 |
| 2022-12-09 | 51.68 | $49.40 | 199344 |
| 2022-12-08 | 47.85 | $48.33 | 133215 |
| 2022-12-07 | 47.48 | $48.23 | 123408 |
| 2022-12-06 | 48.53 | $48.55 | 148400 |
| 2022-12-05 | 51.88 | $49.54 | 208300 |
| 2022-12-02 | 53.77 | $50.07 | 134300 |
| 2022-12-01 | 56.27 | $50.75 | 177200 |
| 2022-11-30 | 54.56 | $50.17 | 307531 |
| 2022-11-29 | 49.08 | $48.49 | 131939 |
| 2022-11-28 | 48.48 | $48.32 | 276805 |
| 2022-11-25 | 50.78 | $49.01 | 90900 |
| 2022-11-23 | 52.52 | $49.52 | 109500 |
| 2022-11-22 | 51.91 | $49.32 | 111700 |
| 2022-11-21 | 50.22 | $48.77 | 305041 |
| 2022-11-18 | 50.90 | $48.99 | 287022 |
| 2022-11-17 | 48.36 | $48.15 | 307100 |
| 2022-11-16 | 51.68 | $49.25 | 157840 |
| 2022-11-15 | 55.78 | $50.49 | 162601 |
| 2022-11-14 | 56.09 | $50.58 | 159700 |
| 2022-11-11 | 55.31 | $50.28 | 174425 |
| 2022-11-10 | 56.03 | $50.51 | 279805 |
| 2022-11-09 | 47.40 | $47.47 | 177916 |
| 2022-11-08 | 50.86 | $48.58 | 402500 |
| 2022-11-07 | 51.38 | $48.74 | 310941 |
| 2022-11-04 | 50.12 | $48.32 | 337006 |
| 2022-11-03 | 43.51 | $46.32 | 446800 |
| 2022-11-02 | 46.37 | $47.30 | 389800 |
| 2022-11-01 | 53.38 | $49.36 | 180900 |
| 2022-10-31 | 55.34 | $49.87 | 178601 |
| 2022-10-28 | 56.35 | $50.13 | 164843 |
| 2022-10-27 | 53.28 | $49.14 | 206524 |
| 2022-10-26 | 54.08 | $49.36 | 165100 |
| 2022-10-25 | 54.43 | $49.46 | 196121 |
| 2022-10-24 | 53.21 | $49.04 | 193300 |
| 2022-10-21 | 51.19 | $48.36 | 141500 |
| 2022-10-20 | 47.94 | $47.32 | 245100 |
| 2022-10-19 | 48.11 | $47.38 | 209935 |
| 2022-10-18 | 51.05 | $48.37 | 197300 |
| 2022-10-17 | 49.79 | $47.94 | 215300 |
| 2022-10-14 | 47.09 | $47.05 | 163200 |
| 2022-10-13 | 49.23 | $47.81 | 261400 |
| 2022-10-12 | 46.05 | $46.77 | 251337 |
| 2022-10-11 | 47.86 | $47.43 | 340200 |
| 2022-10-10 | 47.17 | $47.20 | 360700 |
| 2022-10-07 | 47.22 | $47.22 | 294034 |
| 2022-10-06 | 47.59 | $47.37 | 195000 |
| 2022-10-05 | 47.15 | $47.20 | 331000 |
| 2022-10-04 | 48.96 | $47.98 | 727531 |
| 2022-10-03 | 48.55 | $47.81 | 889300 |
| 2022-09-30 | 22.98 | $40.42 | 369700 |
| 2022-09-29 | 23.34 | $40.66 | 215500 |
| 2022-09-28 | 25.17 | $41.84 | 215848 |
| 2022-09-27 | 24.84 | $41.77 | 315100 |
| 2022-09-26 | 24.15 | $41.62 | 291114 |
| 2022-09-23 | 25.51 | $42.54 | 285220 |
| 2022-09-22 | 26.15 | $42.96 | 245600 |
| 2022-09-21 | 28.16 | $44.23 | 242924 |
| 2022-09-20 | 29.80 | $45.18 | 552441 |
| 2022-09-19 | 30.67 | $45.67 | 179518 |
| 2022-09-16 | 30.94 | $45.82 | 868700 |
| 2022-09-15 | 29.28 | $45.39 | 256700 |
| 2022-09-14 | 30.16 | $45.94 | 307900 |
| 2022-09-13 | 31.53 | $46.78 | 211324 |
| 2022-09-12 | 36.10 | $49.24 | 248500 |
| 2022-09-09 | 30.54 | $47.81 | 226200 |
| 2022-09-08 | 26.20 | $46.79 | 295612 |
| 2022-09-07 | 24.97 | $46.51 | 302107 |
| 2022-09-06 | 25.13 | $46.62 | 296025 |
| 2022-09-02 | 26.66 | $47.69 | 260700 |
| 2022-09-01 | 27.12 | $48.00 | 493906 |
| 2022-08-31 | 30.58 | $50.16 | 285438 |
| 2022-08-30 | 31.17 | $50.50 | 331100 |
| 2022-08-29 | 32.05 | $51.00 | 225800 |
| 2022-08-26 | 32.90 | $51.49 | 199400 |
| 2022-08-25 | 36.70 | $53.49 | 149100 |
| 2022-08-24 | 36.11 | $53.32 | 171600 |
| 2022-08-23 | 35.63 | $53.18 | 160839 |
| 2022-08-22 | 37.38 | $54.11 | 138600 |
| 2022-08-19 | 38.97 | $54.92 | 127800 |
| 2022-08-18 | 40.54 | $55.70 | 184748 |
| 2022-08-17 | 39.56 | $55.37 | 207717 |
| 2022-08-16 | 39.85 | $55.52 | 187100 |
| 2022-08-15 | 39.76 | $55.49 | 214100 |
| 2022-08-12 | 40.64 | $55.99 | 230000 |
| 2022-08-11 | 38.66 | $55.22 | 256900 |
| 2022-08-10 | 40.10 | $56.09 | 268225 |
| 2022-08-09 | 36.05 | $54.53 | 375514 |
| 2022-08-08 | 39.57 | $56.69 | 327600 |
| 2022-08-05 | 44.15 | $59.11 | 208546 |
| 2022-08-04 | 49.63 | $61.54 | 178900 |
| 2022-08-03 | 52.62 | $62.71 | 245700 |
| 2022-08-02 | 49.09 | $61.29 | 108026 |
| 2022-08-01 | 49.28 | $61.37 | 115900 |
| 2022-07-29 | 49.33 | $61.39 | 194830 |
| 2022-07-28 | 47.92 | $60.79 | 256516 |
| 2022-07-27 | 46.20 | $60.07 | 197101 |
| 2022-07-26 | 42.96 | $58.76 | 283800 |
| 2022-07-25 | 39.38 | $57.41 | 443000 |
| 2022-07-22 | 51.98 | $62.90 | 117819 |
| 2022-07-21 | 54.57 | $63.76 | 105800 |
| 2022-07-20 | 52.96 | $63.14 | 232715 |
| 2022-07-19 | 49.51 | $61.88 | 255243 |
| 2022-07-18 | 46.77 | $60.95 | 187600 |
| 2022-07-15 | 49.22 | $61.85 | 230100 |
| 2022-07-14 | 46.56 | $60.95 | 222000 |
| 2022-07-13 | 46.84 | $61.06 | 169900 |
| 2022-07-12 | 47.29 | $61.24 | 139027 |
| 2022-07-11 | 50.81 | $62.60 | 168724 |
| 2022-07-08 | 53.09 | $63.43 | 220300 |
| 2022-07-07 | 51.15 | $62.66 | 183600 |
| 2022-07-06 | 47.69 | $61.36 | 170231 |
| 2022-07-05 | 48.83 | $61.81 | 329600 |
| 2022-07-01 | 45.36 | $60.55 | 234100 |
| 2022-06-30 | 45.94 | $60.80 | 355244 |
| 2022-06-29 | 48.47 | $61.86 | 975800 |
| 2022-06-28 | 48.52 | $61.88 | 797007 |
| 2022-06-27 | 55.35 | $64.51 | 747630 |
| 2022-06-24 | 53.11 | $63.57 | 317800 |
| 2022-06-23 | 48.34 | $61.75 | 142100 |
| 2022-06-22 | 49.63 | $62.24 | 205134 |
| 2022-06-21 | 49.50 | $62.19 | 227300 |
| 2022-06-17 | 45.73 | $60.78 | 359236 |
| 2022-06-16 | 43.95 | $60.15 | 367230 |
| 2022-06-15 | 52.54 | $63.46 | 267400 |
| 2022-06-14 | 47.37 | $61.71 | 172905 |
| 2022-06-13 | 48.08 | $61.96 | 252013 |
| 2022-06-10 | 56.87 | $64.67 | 137500 |
| 2022-06-09 | 59.54 | $65.37 | 131627 |
| 2022-06-08 | 60.78 | $65.69 | 210800 |
| 2022-06-07 | 65.42 | $66.84 | 116546 |
| 2022-06-06 | 64.82 | $66.57 | 297047 |
| 2022-06-03 | 63.62 | $66.03 | 155836 |
| 2022-06-02 | 63.43 | $65.94 | 266000 |
| 2022-06-01 | 61.76 | $65.18 | 766700 |
| 2022-05-31 | 62.15 | $65.29 | 406200 |
| 2022-05-27 | 61.07 | $64.78 | 177600 |
| 2022-05-26 | 57.48 | $63.19 | 460519 |
| 2022-05-25 | 49.22 | $60.24 | 2.8M |
| 2022-05-24 | 50.94 | $60.78 | 101042 |
| 2022-05-23 | 50.20 | $60.54 | 174200 |
| 2022-05-20 | 48.74 | $60.06 | 109800 |
| 2022-05-19 | 48.88 | $60.11 | 145400 |
| 2022-05-18 | 47.49 | $59.63 | 204800 |
| 2022-05-17 | 51.55 | $61.09 | 259448 |
| 2022-05-16 | 49.18 | $60.25 | 171547 |
| 2022-05-13 | 47.43 | $59.65 | 165734 |
| 2022-05-12 | 44.34 | $58.63 | 118300 |
| 2022-05-11 | 44.06 | $58.54 | 171539 |
| 2022-05-10 | 45.41 | $59.11 | 133407 |
| 2022-05-09 | 45.72 | $59.24 | 263546 |
| 2022-05-06 | 46.35 | $59.52 | 139000 |
| 2022-05-05 | 44.33 | $58.75 | 244300 |
| 2022-05-04 | 49.54 | $61.01 | 225600 |
| 2022-05-03 | 38.67 | $57.42 | 234900 |
| 2022-05-02 | 38.60 | $57.40 | 175500 |
| 2022-04-29 | 36.71 | $56.85 | 210746 |
| 2022-04-28 | 39.89 | $58.35 | 145925 |
| 2022-04-27 | 32.90 | $56.45 | 161000 |
| 2022-04-26 | 32.79 | $56.42 | 129502 |
| 2022-04-25 | 36.34 | $58.19 | 149945 |
| 2022-04-22 | 36.39 | $58.21 | 157600 |
| 2022-04-21 | 38.95 | $59.40 | 112314 |
| 2022-04-20 | 43.57 | $61.28 | 110600 |
| 2022-04-19 | 42.08 | $60.85 | 94200 |
| 2022-04-18 | 39.31 | $60.07 | 88300 |
| 2022-04-14 | 41.33 | $60.91 | 78000 |
| 2022-04-13 | 42.24 | $61.28 | 96500 |
| 2022-04-12 | 37.02 | $59.81 | 119300 |
| 2022-04-11 | 37.37 | $59.97 | 149100 |
| 2022-04-08 | 38.71 | $60.59 | 146118 |
| 2022-04-07 | 41.90 | $61.97 | 152311 |
| 2022-04-06 | 42.67 | $62.29 | 104400 |
| 2022-04-05 | 44.62 | $63.09 | 160814 |
| 2022-04-04 | 48.27 | $64.48 | 65249 |
| 2022-04-01 | 48.68 | $64.63 | 236700 |
| 2022-03-31 | 46.30 | $63.80 | 138300 |
| 2022-03-30 | 45.48 | $63.52 | 118700 |
| 2022-03-29 | 51.48 | $65.79 | 194832 |
| 2022-03-28 | 47.42 | $64.39 | 132031 |
| 2022-03-25 | 48.69 | $64.85 | 95504 |
| 2022-03-24 | 48.77 | $64.88 | 127500 |
| 2022-03-23 | 46.75 | $64.16 | 119740 |
| 2022-03-22 | 49.81 | $65.34 | 135200 |
| 2022-03-21 | 48.90 | $65.00 | 171247 |
| 2022-03-18 | 51.11 | $65.85 | 255700 |
| 2022-03-17 | 48.01 | $64.67 | 110200 |
| 2022-03-16 | 45.64 | $63.82 | 132709 |
| 2022-03-15 | 40.72 | $62.19 | 93003 |
| 2022-03-14 | 38.29 | $61.44 | 117484 |
| 2022-03-11 | 39.65 | $62.10 | 124100 |
| 2022-03-10 | 42.27 | $63.31 | 66100 |
| 2022-03-09 | 42.74 | $63.52 | 104533 |
| 2022-03-08 | 38.57 | $62.16 | 103300 |
| 2022-03-07 | 38.87 | $62.31 | 149700 |
| 2022-03-04 | 43.77 | $64.61 | 86400 |
| 2022-03-03 | 45.45 | $65.32 | 255505 |
| 2022-03-02 | 47.37 | $66.11 | 104937 |
| 2022-03-01 | 39.24 | $63.48 | 129300 |
| 2022-02-28 | 41.41 | $64.42 | 219339 |
| 2022-02-25 | 42.02 | $64.68 | 147116 |
| 2022-02-24 | 39.85 | $64.01 | 194700 |
| 2022-02-23 | 40.02 | $64.09 | 162100 |
| 2022-02-22 | 40.43 | $64.29 | 282427 |
| 2022-02-18 | 43.57 | $65.77 | 182334 |
| 2022-02-17 | 46.61 | $67.08 | 217240 |
| 2022-02-16 | 51.08 | $68.81 | 94940 |
| 2022-02-15 | 47.21 | $67.42 | 113700 |
| 2022-02-14 | 44.04 | $66.37 | 117337 |
| 2022-02-11 | 43.73 | $66.27 | 116928 |
| 2022-02-10 | 42.93 | $66.00 | 251200 |
| 2022-02-09 | 48.11 | $68.15 | 105815 |
| 2022-02-08 | 46.69 | $67.65 | 150101 |
| 2022-02-07 | 46.16 | $67.46 | 147734 |
| 2022-02-04 | 43.45 | $66.50 | 83803 |
| 2022-02-03 | 45.14 | $67.25 | 151527 |
| 2022-02-02 | 48.32 | $68.59 | 240000 |
| 2022-02-01 | 44.99 | $67.38 | 200900 |
| 2022-01-31 | 49.08 | $69.03 | 284015 |
| 2022-01-28 | 43.13 | $67.03 | 143543 |
| 2022-01-27 | 38.74 | $65.74 | 111000 |
| 2022-01-26 | 38.76 | $65.75 | 307000 |
| 2022-01-25 | 41.16 | $66.83 | 132639 |
| 2022-01-24 | 45.58 | $68.61 | 276000 |
| 2022-01-21 | 42.69 | $67.73 | 131800 |
| 2022-01-20 | 45.91 | $68.95 | 199600 |
| 2022-01-19 | 45.46 | $68.81 | 185349 |
| 2022-01-18 | 43.49 | $68.19 | 150000 |
| 2022-01-14 | 47.28 | $69.64 | 80300 |
| 2022-01-13 | 47.16 | $69.60 | 104344 |
| 2022-01-12 | 48.45 | $70.09 | 133748 |
| 2022-01-11 | 50.54 | $70.87 | 127700 |
| 2022-01-10 | 49.15 | $70.35 | 112700 |
| 2022-01-07 | 45.90 | $69.18 | 150446 |
| 2022-01-06 | 48.39 | $70.17 | 112200 |
| 2022-01-05 | 52.83 | $71.79 | 90600 |
| 2022-01-04 | 58.09 | $73.47 | 124505 |
| 2022-01-03 | 57.10 | $73.06 | 99600 |
| 2021-12-31 | 53.46 | $71.63 | 114917 |
| 2021-12-30 | 54.41 | $71.94 | 73849 |
| 2021-12-29 | 56.70 | $72.68 | 129800 |
| 2021-12-28 | 56.91 | $72.75 | 72100 |
| 2021-12-27 | 58.70 | $73.34 | 90400 |
| 2021-12-23 | 57.14 | $72.62 | 84000 |
| 2021-12-22 | 56.75 | $72.44 | 121529 |
| 2021-12-21 | 55.55 | $71.87 | 126300 |
| 2021-12-20 | 51.35 | $70.02 | 168111 |
| 2021-12-17 | 51.48 | $70.07 | 1.0M |
| 2021-12-16 | 48.18 | $68.69 | 140714 |
| 2021-12-15 | 51.28 | $69.98 | 203729 |
| 2021-12-14 | 43.07 | $66.93 | 230022 |
| 2021-12-13 | 44.68 | $67.62 | 115611 |
| 2021-12-10 | 45.77 | $68.08 | 116419 |
| 2021-12-09 | 48.10 | $69.04 | 101825 |
| 2021-12-08 | 50.25 | $69.89 | 134232 |
| 2021-12-07 | 52.77 | $70.85 | 241813 |
| 2021-12-06 | 48.29 | $69.11 | 118600 |
| 2021-12-03 | 43.69 | $67.53 | 139424 |
| 2021-12-02 | 47.31 | $68.96 | 131700 |
| 2021-12-01 | 41.44 | $67.14 | 141300 |
| 2021-11-30 | 43.38 | $67.91 | 230800 |
| 2021-11-29 | 44.44 | $68.32 | 140300 |
| 2021-11-26 | 41.96 | $67.56 | 98743 |
| 2021-11-24 | 51.30 | $70.82 | 74745 |
| 2021-11-23 | 52.08 | $71.05 | 149900 |
| 2021-11-22 | 58.11 | $72.71 | 164600 |
| 2021-11-19 | 55.55 | $71.84 | 118013 |
| 2021-11-18 | 61.42 | $73.27 | 103000 |
| 2021-11-17 | 64.41 | $73.93 | 127840 |
| 2021-11-16 | 62.71 | $73.28 | 127106 |
| 2021-11-15 | 60.28 | $72.40 | 123200 |
| 2021-11-12 | 60.05 | $72.32 | 81123 |
| 2021-11-11 | 61.93 | $72.77 | 101200 |
| 2021-11-10 | 57.50 | $71.19 | 73600 |
| 2021-11-09 | 55.86 | $70.66 | 115604 |
| 2021-11-08 | 55.94 | $70.68 | 134200 |
| 2021-11-05 | 61.83 | $72.13 | 134226 |
| 2021-11-04 | 61.16 | $71.88 | 172900 |
| 2021-11-03 | 60.47 | $71.62 | 153021 |
| 2021-11-02 | 54.82 | $69.68 | 122939 |
| 2021-11-01 | 51.71 | $68.76 | 148200 |
| 2021-10-29 | 44.58 | $66.95 | 113119 |
| 2021-10-28 | 45.68 | $67.26 | 94921 |
| 2021-10-27 | 39.78 | $65.96 | 123800 |
| 2021-10-26 | 42.05 | $66.64 | 116800 |
| 2021-10-25 | 47.55 | $68.09 | 73400 |
| 2021-10-22 | 47.67 | $68.12 | 89600 |
| 2021-10-21 | 47.41 | $68.06 | 90800 |
| 2021-10-20 | 47.33 | $68.04 | 52400 |
| 2021-10-19 | 46.38 | $67.80 | 93784 |
| 2021-10-18 | 47.15 | $68.03 | 71900 |
| 2021-10-15 | 48.53 | $68.44 | 114608 |
| 2021-10-14 | 50.38 | $68.98 | 137800 |
| 2021-10-13 | 42.94 | $67.03 | 107646 |
| 2021-10-12 | 42.52 | $66.93 | 125300 |
| 2021-10-11 | 44.78 | $67.65 | 64552 |
| 2021-10-08 | 46.26 | $68.11 | 46737 |
| 2021-10-07 | 47.94 | $68.62 | 134700 |
| 2021-10-06 | 44.25 | $67.64 | 101900 |
| 2021-10-05 | 45.12 | $67.92 | 128705 |
| 2021-10-04 | 45.73 | $68.12 | 128847 |
| 2021-10-01 | 48.06 | $68.88 | 149600 |
| 2021-09-30 | 44.29 | $67.82 | 117737 |
| 2021-09-29 | 43.81 | $67.69 | 92500 |
| 2021-09-28 | 40.94 | $66.91 | 139900 |
| 2021-09-27 | 46.50 | $68.83 | 120724 |
| 2021-09-24 | 47.33 | $69.09 | 81500 |
| 2021-09-23 | 47.12 | $69.03 | 115100 |
| 2021-09-22 | 43.92 | $68.11 | 100700 |
| 2021-09-21 | 38.92 | $66.80 | 118246 |
| 2021-09-20 | 40.17 | $67.28 | 153708 |
| 2021-09-17 | 42.89 | $68.28 | 496100 |
| 2021-09-16 | 43.56 | $68.52 | 132519 |
| 2021-09-15 | 47.71 | $69.92 | 111123 |
| 2021-09-14 | 48.52 | $70.18 | 121846 |
| 2021-09-13 | 46.76 | $69.65 | 107834 |
| 2021-09-10 | 44.48 | $68.98 | 101200 |
| 2021-09-09 | 45.08 | $69.20 | 89702 |
| 2021-09-08 | 47.09 | $69.93 | 96500 |
| 2021-09-07 | 48.01 | $70.26 | 109716 |
| 2021-09-03 | 50.09 | $71.00 | 87100 |
| 2021-09-02 | 52.83 | $71.93 | 102500 |
| 2021-09-01 | 52.51 | $71.81 | 72500 |
| 2021-08-31 | 53.37 | $72.11 | 142000 |
| 2021-08-30 | 52.21 | $71.64 | 105700 |
| 2021-08-27 | 53.50 | $72.12 | 164300 |
| 2021-08-26 | 48.96 | $70.30 | 100707 |
| 2021-08-25 | 54.27 | $72.22 | 119600 |
| 2021-08-24 | 53.39 | $71.87 | 82300 |
| 2021-08-23 | 54.21 | $72.16 | 113640 |
| 2021-08-20 | 48.60 | $69.98 | 157400 |
| 2021-08-19 | 47.62 | $69.63 | 138417 |
| 2021-08-18 | 49.41 | $70.33 | 116495 |
| 2021-08-17 | 50.07 | $70.59 | 145000 |
| 2021-08-16 | 52.12 | $71.39 | 136839 |
| 2021-08-13 | 57.65 | $73.37 | 146705 |
| 2021-08-12 | 60.32 | $74.24 | 193935 |
| 2021-08-11 | 63.04 | $75.09 | 253825 |
| 2021-08-10 | 58.60 | $72.96 | 225413 |
| 2021-08-09 | 60.05 | $73.41 | 404229 |
| 2021-08-06 | 53.00 | $70.53 | 219000 |
| 2021-08-05 | 49.16 | $69.23 | 184200 |
| 2021-08-04 | 48.23 | $68.93 | 257215 |
| 2021-08-03 | 48.73 | $69.11 | 507815 |
| 2021-08-02 | 35.39 | $65.39 | 203200 |
| 2021-07-30 | 36.60 | $65.89 | 210024 |
| 2021-07-29 | 35.03 | $65.52 | 124500 |
| 2021-07-28 | 35.60 | $65.77 | 119600 |
| 2021-07-27 | 32.96 | $65.13 | 232800 |
| 2021-07-26 | 32.10 | $64.92 | 170500 |
| 2021-07-23 | 29.16 | $64.21 | 104800 |
| 2021-07-22 | 29.50 | $64.41 | 205400 |
| 2021-07-21 | 30.88 | $65.21 | 139239 |
| 2021-07-20 | 31.05 | $65.31 | 338200 |
| 2021-07-19 | 27.68 | $64.43 | 333738 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-80.84
2026-07-16
Close Price
$265.59
Vol: 293022
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.11
Maximum
-0.06
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -80.84 | $265.59 | 293022 |
| 2026-07-15 | -70.54 | $270.21 | 183320 |
| 2026-07-14 | -81.07 | $265.49 | 222000 |
| 2026-07-13 | -89.92 | $261.52 | 360300 |
| 2026-07-10 | -96.05 | $264.88 | 214728 |
| 2026-07-09 | -71.33 | $266.28 | 252535 |
| 2026-07-08 | -65.08 | $267.76 | 372506 |
| 2026-07-07 | -49.30 | $276.02 | 222229 |
| 2026-07-06 | -36.18 | $282.89 | 289900 |
| 2026-07-02 | -39.03 | $281.40 | 190600 |
| 2026-07-01 | -37.39 | $282.26 | 241900 |
| 2026-06-30 | -35.73 | $283.13 | 298600 |
| 2026-06-29 | -47.30 | $277.07 | 288027 |
| 2026-06-26 | -49.30 | $275.86 | 788710 |
| 2026-06-25 | -54.35 | $273.20 | 466964 |
| 2026-06-24 | -52.73 | $274.05 | 436708 |
| 2026-06-23 | -43.02 | $279.17 | 406300 |
| 2026-06-22 | -7.59 | $297.84 | 499943 |
| 2026-06-18 | -5.60 | $296.04 | 896739 |
| 2026-06-17 | -25.60 | $286.10 | 458730 |
| 2026-06-16 | -23.49 | $287.15 | 556700 |
| 2026-06-15 | -20.00 | $288.87 | 305600 |
| 2026-06-12 | -30.35 | $283.73 | 611111 |
| 2026-06-11 | -44.58 | $276.66 | 1.1M |
| 2026-06-10 | -80.81 | $253.91 | 324400 |
| 2026-06-09 | -67.94 | $257.11 | 292500 |
| 2026-06-08 | -81.80 | $255.60 | 351200 |
| 2026-06-05 | -67.60 | $260.64 | 386502 |
| 2026-06-04 | -66.38 | $261.07 | 285778 |
| 2026-06-03 | -80.80 | $256.64 | 338123 |
| 2026-06-02 | -74.76 | $259.00 | 288902 |
| 2026-06-01 | -77.09 | $258.34 | 370002 |
| 2026-05-29 | -94.72 | $252.09 | 276235 |
| 2026-05-28 | -99.47 | $250.75 | 324886 |
| 2026-05-27 | -99.14 | $252.45 | 439500 |
| 2026-05-26 | -92.39 | $263.36 | 262300 |
| 2026-05-22 | -97.33 | $260.98 | 213733 |
| 2026-05-21 | -92.06 | $267.10 | 227500 |
| 2026-05-20 | -92.90 | $266.12 | 260500 |
| 2026-05-19 | -94.41 | $264.79 | 342529 |
| 2026-05-18 | -95.17 | $263.85 | 357100 |
| 2026-05-15 | -98.89 | $260.37 | 342646 |
| 2026-05-14 | -93.81 | $269.31 | 252800 |
| 2026-05-13 | -93.09 | $270.21 | 303657 |
| 2026-05-12 | -93.40 | $269.82 | 547677 |
| 2026-05-11 | -97.06 | $269.58 | 404900 |
| 2026-05-08 | -88.79 | $279.61 | 277039 |
| 2026-05-07 | -89.49 | $278.77 | 464500 |
| 2026-05-06 | -90.12 | $278.00 | 453229 |
| 2026-05-05 | -82.59 | $287.13 | 506763 |
| 2026-05-04 | -94.28 | $272.96 | 686075 |
| 2026-05-01 | -89.19 | $290.50 | 665613 |
| 2026-04-30 | -92.59 | $296.56 | 722958 |
| 2026-04-29 | -40.30 | $352.68 | 229783 |
| 2026-04-28 | -37.45 | $353.10 | 252548 |
| 2026-04-27 | -26.75 | $362.24 | 337676 |
| 2026-04-24 | -20.07 | $368.50 | 248100 |
| 2026-04-23 | -29.73 | $359.45 | 195367 |
| 2026-04-22 | -11.69 | $376.35 | 231468 |
| 2026-04-21 | -12.94 | $375.18 | 181500 |
| 2026-04-20 | -19.59 | $368.95 | 221477 |
| 2026-04-17 | -15.24 | $373.02 | 352723 |
| 2026-04-16 | -2.11 | $375.16 | 231658 |
| 2026-04-15 | -1.44 | $365.50 | 205879 |
| 2026-04-14 | -14.59 | $352.32 | 179828 |
| 2026-04-13 | -20.50 | $351.94 | 214540 |
| 2026-04-10 | -27.82 | $352.27 | 311384 |
| 2026-04-09 | -31.24 | $349.58 | 474006 |
| 2026-04-08 | -36.91 | $344.96 | 525500 |
| 2026-04-07 | -73.21 | $315.42 | 311066 |
| 2026-04-06 | -74.58 | $314.31 | 165701 |
| 2026-04-02 | -76.27 | $312.93 | 224784 |
| 2026-04-01 | -84.31 | $306.39 | 280927 |
| 2026-03-31 | -89.70 | $302.00 | 406900 |
| 2026-03-30 | -98.73 | $294.70 | 382054 |
| 2026-03-27 | -92.91 | $301.25 | 335508 |
| 2026-03-26 | -99.05 | $299.04 | 234680 |
| 2026-03-25 | -86.59 | $311.05 | 311200 |
| 2026-03-24 | -93.13 | $305.66 | 541101 |
| 2026-03-23 | -98.97 | $311.46 | 732593 |
| 2026-03-20 | -84.90 | $325.69 | 4.7M |
| 2026-03-19 | -70.59 | $352.60 | 1.8M |
| 2026-03-18 | -71.94 | $352.03 | 231474 |
| 2026-03-17 | -73.59 | $351.33 | 255500 |
| 2026-03-16 | -61.75 | $358.31 | 315900 |
| 2026-03-13 | -59.81 | $359.07 | 199400 |
| 2026-03-12 | -51.41 | $362.35 | 245641 |
| 2026-03-11 | -36.15 | $368.31 | 211918 |
| 2026-03-10 | -42.78 | $365.72 | 226229 |
| 2026-03-09 | -48.69 | $363.77 | 256571 |
| 2026-03-06 | -65.57 | $357.06 | 213740 |
| 2026-03-05 | -29.63 | $363.74 | 251640 |
| 2026-03-04 | -13.43 | $373.31 | 187252 |
| 2026-03-03 | -16.86 | $370.80 | 249279 |
| 2026-03-02 | -5.88 | $378.83 | 184100 |
| 2026-02-27 | -22.70 | $366.53 | 401900 |
| 2026-02-26 | -10.72 | $375.29 | 301655 |
| 2026-02-25 | -5.62 | $379.02 | 339135 |
| 2026-02-24 | -27.58 | $362.96 | 188900 |
| 2026-02-23 | -43.25 | $351.50 | 205300 |
| 2026-02-20 | -33.68 | $358.50 | 343100 |
| 2026-02-19 | -47.57 | $348.34 | 290500 |
| 2026-02-18 | -29.43 | $361.61 | 249557 |
| 2026-02-17 | -20.56 | $366.42 | 210721 |
| 2026-02-13 | -9.99 | $375.01 | 328400 |
| 2026-02-12 | -32.36 | $356.83 | 259147 |
| 2026-02-11 | -23.66 | $363.90 | 335329 |
| 2026-02-10 | -39.35 | $351.15 | 330133 |
| 2026-02-09 | -8.03 | $376.60 | 340013 |
| 2026-02-06 | -7.48 | $371.08 | 389700 |
| 2026-02-05 | -31.03 | $345.05 | 545250 |
| 2026-02-04 | -58.13 | $313.87 | 537800 |
| 2026-02-03 | -35.79 | $323.91 | 295009 |
| 2026-02-02 | -23.61 | $329.38 | 215608 |
| 2026-01-30 | -30.16 | $326.44 | 346110 |
| 2026-01-29 | -16.46 | $330.93 | 202300 |
| 2026-01-28 | -14.16 | $331.92 | 136200 |
| 2026-01-27 | -10.55 | $333.47 | 267210 |
| 2026-01-26 | -18.28 | $330.15 | 233543 |
| 2026-01-23 | -15.69 | $330.52 | 226100 |
| 2026-01-22 | -16.64 | $330.12 | 245502 |
| 2026-01-21 | -8.45 | $332.99 | 273900 |
| 2026-01-20 | -25.61 | $325.88 | 405507 |
| 2026-01-16 | -66.93 | $308.76 | 216500 |
| 2026-01-15 | -73.33 | $310.43 | 260400 |
| 2026-01-14 | -69.51 | $312.63 | 313011 |
| 2026-01-13 | -70.06 | $314.06 | 198800 |
| 2026-01-12 | -74.18 | $312.01 | 145336 |
| 2026-01-09 | -78.86 | $309.09 | 216351 |
| 2026-01-08 | -83.73 | $306.69 | 253214 |
| 2026-01-07 | -80.17 | $309.23 | 468301 |
| 2026-01-06 | -99.81 | $309.00 | 582296 |
| 2026-01-05 | -59.55 | $335.84 | 281247 |
| 2026-01-02 | -77.60 | $326.26 | 200941 |
| 2025-12-31 | -92.45 | $318.38 | 259409 |
| 2025-12-30 | -79.77 | $325.11 | 154530 |
| 2025-12-29 | -70.06 | $330.26 | 218100 |
| 2025-12-26 | -69.25 | $330.69 | 136622 |
| 2025-12-24 | -73.68 | $328.34 | 113700 |
| 2025-12-23 | -74.74 | $327.78 | 244600 |
| 2025-12-22 | -67.03 | $331.87 | 209419 |
| 2025-12-19 | -62.26 | $334.40 | 633844 |
| 2025-12-18 | -83.38 | $323.19 | 300723 |
| 2025-12-17 | -94.97 | $325.00 | 304158 |
| 2025-12-16 | -43.38 | $348.06 | 292260 |
| 2025-12-15 | -37.05 | $350.89 | 193410 |
| 2025-12-12 | -29.46 | $354.28 | 179008 |
| 2025-12-11 | -21.28 | $357.94 | 217805 |
| 2025-12-10 | -30.81 | $359.88 | 209200 |
| 2025-12-09 | -24.82 | $363.09 | 215602 |
| 2025-12-08 | -33.10 | $358.65 | 291901 |
| 2025-12-05 | -43.22 | $355.18 | 205255 |
| 2025-12-04 | -55.41 | $350.79 | 278241 |
| 2025-12-03 | -70.35 | $341.84 | 360019 |
| 2025-12-02 | -78.94 | $337.74 | 456445 |
| 2025-12-01 | -62.58 | $351.66 | 211300 |
| 2025-11-28 | -54.69 | $357.75 | 133728 |
| 2025-11-26 | -58.66 | $359.89 | 348000 |
| 2025-11-25 | -61.25 | $357.57 | 352445 |
| 2025-11-24 | -74.52 | $345.64 | 318903 |
| 2025-11-21 | -94.57 | $327.63 | 367403 |
| 2025-11-20 | -98.77 | $327.37 | 441742 |
| 2025-11-19 | -94.88 | $336.25 | 238200 |
| 2025-11-18 | -95.27 | $335.94 | 202146 |
| 2025-11-17 | -94.69 | $339.12 | 241505 |
| 2025-11-14 | -87.04 | $348.44 | 230905 |
| 2025-11-13 | -93.80 | $345.88 | 237501 |
| 2025-11-12 | -94.85 | $354.63 | 314017 |
| 2025-11-11 | -68.68 | $371.63 | 238852 |
| 2025-11-10 | -73.98 | $365.00 | 271422 |
| 2025-11-07 | -61.43 | $370.07 | 300534 |
| 2025-11-06 | -43.77 | $380.77 | 316782 |
| 2025-11-05 | -36.83 | $385.82 | 367702 |
| 2025-11-04 | -42.74 | $381.52 | 354954 |
| 2025-11-03 | -19.72 | $396.54 | 669179 |
| 2025-10-31 | -62.18 | $361.96 | 819601 |
| 2025-10-30 | -19.93 | $396.37 | 427346 |
| 2025-10-29 | -16.76 | $382.87 | 581358 |
| 2025-10-28 | -33.48 | $372.48 | 520564 |
| 2025-10-27 | -10.38 | $386.83 | 263616 |
| 2025-10-24 | -10.76 | $378.62 | 159472 |
| 2025-10-23 | -9.60 | $374.28 | 185400 |
| 2025-10-22 | -31.34 | $363.91 | 371392 |
| 2025-10-21 | -14.03 | $372.17 | 206244 |
| 2025-10-20 | -16.48 | $371.00 | 211781 |
| 2025-10-17 | -7.03 | $366.85 | 240436 |
| 2025-10-16 | -5.12 | $367.38 | 172650 |
| 2025-10-15 | -9.22 | $364.69 | 268411 |
| 2025-10-14 | -8.66 | $358.26 | 214438 |
| 2025-10-13 | -11.50 | $356.72 | 187247 |
| 2025-10-10 | -48.27 | $339.90 | 272252 |
| 2025-10-09 | -29.51 | $348.32 | 287466 |
| 2025-10-08 | -18.86 | $350.43 | 224001 |
| 2025-10-07 | -31.99 | $340.87 | 250140 |
| 2025-10-06 | -37.31 | $337.32 | 417035 |
| 2025-10-03 | -30.65 | $339.10 | 1.7M |
| 2025-10-02 | -5.72 | $356.10 | 300627 |
| 2025-10-01 | -15.92 | $348.39 | 356006 |
| 2025-09-30 | -17.90 | $345.23 | 276951 |
| 2025-09-29 | -12.25 | $348.64 | 259518 |
| 2025-09-26 | -16.03 | $345.05 | 251000 |
| 2025-09-25 | -22.45 | $338.94 | 980300 |
| 2025-09-24 | -14.97 | $346.05 | 261902 |
| 2025-09-23 | -11.53 | $349.23 | 1.4M |
| 2025-09-22 | -14.39 | $346.49 | 355319 |
| 2025-09-19 | -7.88 | $334.81 | 768576 |
| 2025-09-18 | -1.06 | $339.21 | 230434 |
| 2025-09-17 | -6.22 | $327.17 | 346689 |
| 2025-09-16 | -10.99 | $323.54 | 208800 |
| 2025-09-15 | -3.41 | $329.31 | 600300 |
| 2025-09-12 | -6.45 | $322.87 | 332405 |
| 2025-09-11 | -1.36 | $324.87 | 348315 |
| 2025-09-10 | -18.02 | $298.25 | 306237 |
| 2025-09-09 | -0.60 | $305.70 | 203900 |
| 2025-09-08 | -0.52 | $299.91 | 237619 |
| 2025-09-05 | -17.08 | $287.80 | 364402 |
| 2025-09-04 | -7.75 | $287.88 | 290800 |
| 2025-09-03 | -3.05 | $284.77 | 353920 |
| 2025-09-02 | -2.57 | $277.49 | 298754 |
| 2025-08-29 | -24.60 | $271.71 | 400200 |
| 2025-08-28 | -11.54 | $273.51 | 350203 |
| 2025-08-27 | -27.31 | $269.68 | 198700 |
| 2025-08-26 | -22.94 | $266.84 | 207300 |
| 2025-08-25 | -22.49 | $265.21 | 513400 |
| 2025-08-22 | -18.00 | $266.27 | 245007 |
| 2025-08-21 | -29.91 | $258.54 | 198100 |
| 2025-08-20 | -27.72 | $259.96 | 299100 |
| 2025-08-19 | -27.15 | $260.33 | 206700 |
| 2025-08-18 | -12.45 | $269.87 | 143043 |
| 2025-08-15 | -14.19 | $268.74 | 157015 |
| 2025-08-14 | -12.64 | $269.75 | 154900 |
| 2025-08-13 | -2.84 | $276.11 | 174610 |
| 2025-08-12 | -6.67 | $273.62 | 226000 |
| 2025-08-11 | -17.94 | $266.31 | 325300 |
| 2025-08-08 | -21.17 | $264.21 | 178638 |
| 2025-08-07 | -18.45 | $265.98 | 186313 |
| 2025-08-06 | -11.87 | $270.25 | 181738 |
| 2025-08-05 | -12.87 | $269.60 | 322838 |
| 2025-08-04 | -11.56 | $270.45 | 388780 |
| 2025-08-01 | -38.76 | $252.80 | 426819 |
| 2025-07-31 | -30.44 | $258.20 | 628001 |
| 2025-07-30 | -15.34 | $245.18 | 928814 |
| 2025-07-29 | -63.67 | $221.35 | 219500 |
| 2025-07-28 | -62.70 | $222.11 | 490261 |
| 2025-07-25 | -66.12 | $224.38 | 118200 |
| 2025-07-24 | -65.05 | $224.59 | 173300 |
| 2025-07-23 | -49.97 | $227.54 | 165613 |
| 2025-07-22 | -55.95 | $226.45 | 178600 |
| 2025-07-21 | -55.90 | $226.46 | 162019 |
| 2025-07-18 | -62.28 | $225.20 | 287265 |
| 2025-07-17 | -40.46 | $229.51 | 336400 |
| 2025-07-16 | -43.65 | $228.88 | 233645 |
| 2025-07-15 | -56.76 | $226.29 | 190035 |
| 2025-07-14 | -52.69 | $226.74 | 138700 |
| 2025-07-11 | -59.89 | $225.27 | 252547 |
| 2025-07-10 | -40.21 | $229.29 | 236500 |
| 2025-07-09 | -53.28 | $226.62 | 204100 |
| 2025-07-08 | -60.38 | $225.17 | 266401 |
| 2025-07-07 | -56.12 | $226.04 | 272313 |
| 2025-07-03 | -63.57 | $224.52 | 120700 |
| 2025-07-02 | -77.33 | $221.60 | 225300 |
| 2025-07-01 | -75.31 | $221.85 | 251600 |
| 2025-06-30 | -54.19 | $224.23 | 248314 |
| 2025-06-27 | -25.01 | $230.93 | 451405 |
| 2025-06-26 | -38.43 | $227.27 | 204827 |
| 2025-06-25 | -26.30 | $230.50 | 225317 |
| 2025-06-24 | -10.52 | $234.70 | 271144 |
| 2025-06-23 | -6.02 | $232.47 | 230345 |
| 2025-06-20 | -11.46 | $227.41 | 378000 |
| 2025-06-18 | -22.14 | $224.80 | 194911 |
| 2025-06-17 | -34.02 | $221.90 | 156800 |
| 2025-06-16 | -32.21 | $222.34 | 262402 |
| 2025-06-13 | -47.89 | $218.51 | 178300 |
| 2025-06-12 | -34.26 | $221.84 | 222300 |
| 2025-06-11 | -33.85 | $221.94 | 315339 |
| 2025-06-10 | -35.08 | $221.64 | 247642 |
| 2025-06-09 | -9.21 | $227.96 | 245000 |
| 2025-06-06 | -8.23 | $227.31 | 240042 |
| 2025-06-05 | -2.86 | $226.51 | 223100 |
| 2025-06-04 | -11.48 | $223.51 | 298649 |
| 2025-06-03 | -17.61 | $221.45 | 235307 |
| 2025-06-02 | -44.32 | $216.37 | 215623 |
| 2025-05-30 | -34.30 | $217.26 | 327700 |
| 2025-05-29 | -36.84 | $214.19 | 173300 |
| 2025-05-28 | -39.13 | $213.30 | 170096 |
| 2025-05-27 | -43.06 | $211.46 | 239747 |
| 2025-05-23 | -40.15 | $212.26 | 168201 |
| 2025-05-22 | -35.73 | $212.51 | 200600 |
| 2025-05-21 | -30.00 | $214.48 | 197600 |
| 2025-05-20 | -25.87 | $215.80 | 217409 |
| 2025-05-19 | -18.40 | $217.36 | 178843 |
| 2025-05-16 | -13.97 | $218.69 | 228816 |
| 2025-05-15 | -19.59 | $216.23 | 333546 |
| 2025-05-14 | -18.58 | $216.67 | 286199 |
| 2025-05-13 | -5.49 | $222.40 | 369350 |
| 2025-05-12 | -8.84 | $217.54 | 306800 |
| 2025-05-09 | -15.06 | $211.96 | 184899 |
| 2025-05-08 | -15.03 | $211.97 | 210974 |
| 2025-05-07 | -13.49 | $212.53 | 320400 |
| 2025-05-06 | -3.23 | $214.33 | 316407 |
| 2025-05-05 | -7.43 | $212.85 | 512637 |
| 2025-05-02 | -9.29 | $210.97 | 610600 |
| 2025-05-01 | -30.15 | $202.15 | 612162 |
| 2025-04-30 | -33.87 | $201.00 | 468096 |
| 2025-04-29 | -35.40 | $200.53 | 258550 |
| 2025-04-28 | -54.75 | $194.56 | 190546 |
| 2025-04-25 | -60.12 | $193.75 | 166400 |
| 2025-04-24 | -73.43 | $191.66 | 466214 |
| 2025-04-23 | -76.46 | $191.54 | 252434 |
| 2025-04-22 | -86.25 | $186.99 | 235917 |
| 2025-04-21 | -94.04 | $183.37 | 343200 |
| 2025-04-17 | -81.34 | $189.27 | 328600 |
| 2025-04-16 | -64.75 | $196.98 | 283200 |
| 2025-04-15 | -51.95 | $202.93 | 202903 |
| 2025-04-14 | -54.47 | $201.76 | 359800 |
| 2025-04-11 | -54.10 | $201.93 | 247200 |
| 2025-04-10 | -52.77 | $202.55 | 363110 |
| 2025-04-09 | -43.04 | $207.07 | 523000 |
| 2025-04-08 | -77.43 | $191.09 | 517324 |
| 2025-04-07 | -67.51 | $195.70 | 586900 |
| 2025-04-04 | -89.85 | $191.31 | 635351 |
| 2025-04-03 | -94.46 | $198.07 | 390318 |
| 2025-04-02 | -75.31 | $208.27 | 321800 |
| 2025-04-01 | -87.31 | $204.93 | 321104 |
| 2025-03-31 | -79.21 | $206.75 | 671825 |
| 2025-03-28 | -68.88 | $210.04 | 225730 |
| 2025-03-27 | -53.14 | $215.05 | 274843 |
| 2025-03-26 | -29.43 | $222.60 | 362659 |
| 2025-03-25 | -19.63 | $225.72 | 258728 |
| 2025-03-24 | -32.57 | $221.60 | 203000 |
| 2025-03-21 | -45.92 | $217.35 | 1.3M |
| 2025-03-20 | -40.30 | $219.14 | 343600 |
| 2025-03-19 | -34.92 | $220.85 | 282415 |
| 2025-03-18 | -40.58 | $219.05 | 337548 |
| 2025-03-17 | -38.76 | $219.63 | 467634 |
| 2025-03-14 | -46.73 | $217.09 | 396288 |
| 2025-03-13 | -74.56 | $208.23 | 205906 |
| 2025-03-12 | -61.21 | $212.48 | 341627 |
| 2025-03-11 | -60.87 | $212.59 | 303600 |
| 2025-03-10 | -67.31 | $210.54 | 387438 |
| 2025-03-07 | -49.31 | $215.28 | 449721 |
| 2025-03-06 | -56.17 | $209.52 | 544923 |
| 2025-03-05 | -39.98 | $204.17 | 284200 |
| 2025-03-04 | -37.49 | $205.08 | 367246 |
| 2025-03-03 | -24.98 | $208.33 | 464123 |
| 2025-02-28 | -12.26 | $213.64 | 473132 |
| 2025-02-27 | -21.19 | $209.91 | 255416 |
| 2025-02-26 | -21.96 | $209.59 | 291420 |
| 2025-02-25 | -22.56 | $209.34 | 292170 |
| 2025-02-24 | -20.63 | $209.69 | 372600 |
| 2025-02-21 | -16.65 | $211.40 | 316000 |
| 2025-02-20 | -3.22 | $217.00 | 249620 |
| 2025-02-19 | -1.90 | $217.28 | 280705 |
| 2025-02-18 | -0.06 | $217.29 | 376600 |
| 2025-02-14 | -3.68 | $214.29 | 411324 |
| 2025-02-13 | -1.90 | $214.97 | 395007 |
| 2025-02-12 | -7.40 | $210.14 | 398233 |
| 2025-02-11 | -13.15 | $207.62 | 479449 |
| 2025-02-10 | -14.45 | $207.05 | 547200 |
| 2025-02-07 | -20.53 | $204.39 | 625929 |
| 2025-02-06 | -3.61 | $211.79 | 1.0M |
| 2025-02-05 | -60.30 | $182.50 | 496442 |
| 2025-02-04 | -60.08 | $184.55 | 276500 |
| 2025-02-03 | -66.91 | $181.99 | 420125 |
| 2025-01-31 | -64.27 | $182.98 | 206400 |
| 2025-01-30 | -59.52 | $184.76 | 239612 |
| 2025-01-29 | -71.84 | $180.14 | 251527 |
| 2025-01-28 | -68.80 | $181.28 | 177621 |
| 2025-01-27 | -78.69 | $177.57 | 297100 |
| 2025-01-24 | -80.56 | $176.87 | 248904 |
| 2025-01-23 | -86.32 | $174.71 | 382500 |
| 2025-01-22 | -92.51 | $172.39 | 263686 |
| 2025-01-21 | -94.27 | $171.73 | 326600 |
| 2025-01-17 | -94.37 | $171.69 | 444800 |
| 2025-01-16 | -99.33 | $171.68 | 691844 |
| 2025-01-15 | -95.44 | $175.66 | 434649 |
| 2025-01-14 | -98.01 | $177.54 | 297600 |
| 2025-01-13 | -92.03 | $179.83 | 360800 |
| 2025-01-10 | -99.41 | $185.27 | 325947 |
| 2025-01-08 | -74.29 | $190.78 | 457100 |
| 2025-01-07 | -91.29 | $187.05 | 475600 |
| 2025-01-06 | -26.03 | $201.77 | 639162 |
| 2025-01-03 | -2.40 | $203.33 | 398900 |
| 2025-01-02 | -45.41 | $196.08 | 249725 |
| 2024-12-31 | -59.12 | $193.72 | 187609 |
| 2024-12-30 | -47.33 | $195.75 | 337861 |
| 2024-12-27 | -52.09 | $194.93 | 163300 |
| 2024-12-26 | -54.47 | $194.52 | 207100 |
| 2024-12-24 | -68.58 | $192.09 | 140531 |
| 2024-12-23 | -80.49 | $190.04 | 268515 |
| 2024-12-20 | -74.24 | $189.43 | 1.4M |
| 2024-12-19 | -69.06 | $188.97 | 383466 |
| 2024-12-18 | -62.25 | $189.62 | 261700 |
| 2024-12-17 | -35.18 | $195.83 | 275400 |
| 2024-12-16 | -30.91 | $196.81 | 374064 |
| 2024-12-13 | -39.92 | $194.36 | 208855 |
| 2024-12-12 | -33.64 | $195.86 | 438700 |
| 2024-12-11 | -40.13 | $194.31 | 366100 |
| 2024-12-10 | -42.64 | $193.71 | 405085 |
| 2024-12-09 | -45.48 | $193.03 | 261138 |
| 2024-12-06 | -28.57 | $196.83 | 263800 |
| 2024-12-05 | -38.41 | $193.11 | 451500 |
| 2024-12-04 | -10.11 | $200.59 | 493800 |
| 2024-12-03 | -2.51 | $200.08 | 477216 |
| 2024-12-02 | -8.69 | $196.57 | 292881 |
| 2024-11-29 | -7.85 | $195.96 | 168300 |
| 2024-11-27 | -2.31 | $196.43 | 277672 |
| 2024-11-26 | -0.92 | $195.98 | 300478 |
| 2024-11-25 | -2.12 | $193.83 | 460348 |
| 2024-11-22 | -3.08 | $190.12 | 304727 |
| 2024-11-21 | -17.30 | $183.42 | 317000 |
| 2024-11-20 | -19.70 | $182.29 | 225356 |
| 2024-11-19 | -18.40 | $182.90 | 252303 |
| 2024-11-18 | -17.58 | $183.29 | 205672 |
| 2024-11-15 | -20.17 | $182.07 | 295221 |
| 2024-11-14 | -22.31 | $181.06 | 371316 |
| 2024-11-13 | -15.18 | $184.42 | 504034 |
| 2024-11-12 | -1.02 | $189.05 | 401804 |
| 2024-11-11 | -0.28 | $187.72 | 400323 |
| 2024-11-08 | -2.97 | $183.07 | 329144 |
| 2024-11-07 | -4.29 | $179.25 | 341900 |
| 2024-11-06 | -4.17 | $177.29 | 428409 |
| 2024-11-05 | -3.98 | $168.84 | 423328 |
| 2024-11-04 | -13.53 | $165.93 | 555700 |
| 2024-11-01 | -3.18 | $165.70 | 868138 |
| 2024-10-31 | -63.18 | $150.44 | 801300 |
| 2024-10-30 | -64.55 | $147.72 | 422900 |
| 2024-10-29 | -51.78 | $149.63 | 479824 |
| 2024-10-28 | -70.41 | $145.51 | 311133 |
| 2024-10-25 | -59.95 | $147.29 | 327536 |
| 2024-10-24 | -53.76 | $147.35 | 389340 |
| 2024-10-23 | -34.26 | $150.48 | 562114 |
| 2024-10-22 | -21.46 | $153.01 | 394333 |
| 2024-10-21 | -11.19 | $155.16 | 404800 |
| 2024-10-18 | -15.92 | $154.17 | 234034 |
| 2024-10-17 | -8.65 | $155.69 | 198015 |
| 2024-10-16 | -1.50 | $156.82 | 271400 |
| 2024-10-15 | -14.34 | $153.75 | 536996 |
| 2024-10-14 | -5.00 | $155.86 | 362899 |
| 2024-10-11 | -1.51 | $155.32 | 414548 |
| 2024-10-10 | -0.95 | $151.79 | 682025 |
| 2024-10-09 | -2.15 | $147.71 | 1.0M |
| 2024-10-08 | -4.92 | $146.10 | 286834 |
| 2024-10-07 | -14.62 | $143.19 | 205819 |
| 2024-10-04 | -13.41 | $143.38 | 220931 |
| 2024-10-03 | -10.43 | $143.85 | 191084 |
| 2024-10-02 | -4.13 | $144.83 | 292000 |
| 2024-10-01 | -9.15 | $142.66 | 310349 |
| 2024-09-30 | -16.41 | $141.63 | 515600 |
| 2024-09-27 | -5.92 | $141.05 | 257327 |
| 2024-09-26 | -22.69 | $138.45 | 301593 |
| 2024-09-25 | -37.28 | $136.81 | 482914 |
| 2024-09-24 | -19.13 | $138.85 | 307043 |
| 2024-09-23 | -18.06 | $138.97 | 356346 |
| 2024-09-20 | -20.81 | $138.55 | 882947 |
| 2024-09-19 | -16.03 | $137.83 | 272300 |
| 2024-09-18 | -44.64 | $135.08 | 225347 |
| 2024-09-17 | -38.29 | $135.69 | 223271 |
| 2024-09-16 | -42.35 | $135.30 | 368925 |
| 2024-09-13 | -35.17 | $135.99 | 281800 |
| 2024-09-12 | -72.01 | $132.45 | 397424 |
| 2024-09-11 | -76.14 | $132.22 | 324000 |
| 2024-09-10 | -85.55 | $131.25 | 363805 |
| 2024-09-09 | -99.12 | $130.42 | 383922 |
| 2024-09-06 | -88.57 | $132.23 | 291600 |
| 2024-09-05 | -78.43 | $134.02 | 205100 |
| 2024-09-04 | -72.71 | $134.50 | 261104 |
| 2024-09-03 | -73.71 | $135.30 | 342527 |
| 2024-08-30 | -19.48 | $138.56 | 420937 |
| 2024-08-29 | -37.63 | $136.66 | 380708 |
| 2024-08-28 | -39.24 | $135.04 | 167525 |
| 2024-08-27 | -30.57 | $134.81 | 262247 |
| 2024-08-26 | -32.00 | $134.30 | 229501 |
| 2024-08-23 | -27.03 | $135.08 | 256935 |
| 2024-08-22 | -30.80 | $134.31 | 232611 |
| 2024-08-21 | -19.05 | $136.71 | 272502 |
| 2024-08-20 | -28.31 | $134.82 | 1.5M |
| 2024-08-19 | -27.28 | $135.03 | 328841 |
| 2024-08-16 | -28.94 | $134.69 | 302723 |
| 2024-08-15 | -20.52 | $136.41 | 1.9M |
| 2024-08-14 | -18.81 | $136.76 | 451400 |
| 2024-08-13 | -8.13 | $138.94 | 583615 |
| 2024-08-12 | -10.24 | $138.51 | 240140 |
| 2024-08-09 | -4.78 | $139.29 | 409200 |
| 2024-08-08 | -3.94 | $139.46 | 350313 |
| 2024-08-07 | -19.18 | $136.40 | 573469 |
| 2024-08-06 | -14.10 | $137.42 | 445002 |
| 2024-08-05 | -13.04 | $135.65 | 575000 |
| 2024-08-02 | -9.78 | $136.23 | 1.1M |
| 2024-08-01 | -5.60 | $136.87 | 1.3M |
| 2024-07-31 | -24.49 | $122.76 | 331170 |
| 2024-07-30 | -28.52 | $122.12 | 261200 |
| 2024-07-29 | -35.72 | $121.11 | 308431 |
| 2024-07-26 | -39.68 | $120.74 | 216600 |
| 2024-07-25 | -44.49 | $120.29 | 283735 |
| 2024-07-24 | -31.95 | $121.29 | 235912 |
| 2024-07-23 | -11.43 | $123.32 | 184200 |
| 2024-07-22 | -12.23 | $123.24 | 255100 |
| 2024-07-19 | -23.26 | $122.15 | 212100 |
| 2024-07-18 | -15.77 | $122.89 | 310847 |
| 2024-07-17 | -11.43 | $123.32 | 642600 |
| 2024-07-16 | -9.10 | $123.15 | 311200 |
| 2024-07-15 | -18.84 | $122.23 | 408400 |
| 2024-07-12 | -31.22 | $121.06 | 310700 |
| 2024-07-11 | -19.26 | $122.19 | 274237 |
| 2024-07-10 | -11.35 | $122.15 | 248800 |
| 2024-07-09 | -21.67 | $121.25 | 553300 |
| 2024-07-08 | -19.04 | $121.48 | 594106 |
| 2024-07-05 | -2.61 | $120.38 | 377700 |
| 2024-07-03 | -13.87 | $118.68 | 196900 |
| 2024-07-02 | -14.96 | $118.39 | 353029 |
| 2024-07-01 | -52.71 | $116.28 | 362805 |
| 2024-06-28 | -35.57 | $116.56 | 444314 |
| 2024-06-27 | -42.21 | $116.04 | 264426 |
| 2024-06-26 | -33.57 | $116.21 | 502500 |
| 2024-06-25 | -40.30 | $115.63 | 434645 |
| 2024-06-24 | -35.50 | $115.77 | 571529 |
| 2024-06-21 | -15.31 | $117.59 | 2.0M |
| 2024-06-20 | -26.98 | $116.44 | 454200 |
| 2024-06-18 | -15.42 | $117.58 | 369700 |
| 2024-06-17 | -19.62 | $117.14 | 242828 |
| 2024-06-14 | -23.69 | $116.65 | 232800 |
| 2024-06-13 | -14.83 | $117.50 | 273200 |
| 2024-06-12 | -9.39 | $117.96 | 369012 |
| 2024-06-11 | -16.92 | $116.07 | 330914 |
| 2024-06-10 | -15.99 | $116.05 | 659230 |
| 2024-06-07 | -6.24 | $117.30 | 208201 |
| 2024-06-06 | -4.38 | $117.50 | 354564 |
| 2024-06-05 | -0.48 | $116.85 | 469557 |
| 2024-06-04 | -4.32 | $114.90 | 238218 |
| 2024-06-03 | -5.30 | $114.52 | 326300 |
| 2024-05-31 | -6.42 | $113.87 | 405542 |
| 2024-05-30 | -5.26 | $113.59 | 587400 |
| 2024-05-29 | -3.41 | $111.94 | 315200 |
| 2024-05-28 | -5.26 | $111.57 | 381626 |
| 2024-05-24 | -5.54 | $110.97 | 490735 |
| 2024-05-23 | -9.64 | $109.88 | 285000 |
| 2024-05-22 | -4.24 | $110.62 | 371717 |
| 2024-05-21 | -4.22 | $110.00 | 360219 |
| 2024-05-20 | -1.74 | $109.94 | 372121 |
| 2024-05-17 | -4.30 | $109.40 | 318400 |
| 2024-05-16 | -8.70 | $108.68 | 593010 |
| 2024-05-15 | -6.12 | $108.87 | 593307 |
| 2024-05-14 | -13.84 | $106.32 | 635806 |
| 2024-05-13 | -2.73 | $106.39 | 484400 |
| 2024-05-10 | -1.15 | $106.52 | 370400 |
| 2024-05-09 | -9.25 | $105.56 | 343440 |
| 2024-05-08 | -7.38 | $105.77 | 557606 |
| 2024-05-07 | -10.41 | $105.43 | 1.1M |
| 2024-05-06 | -1.97 | $105.30 | 559700 |
| 2024-05-03 | -17.12 | $103.64 | 586700 |
| 2024-05-02 | -19.98 | $102.86 | 1.1M |
| 2024-05-01 | -57.17 | $97.90 | 484200 |
| 2024-04-30 | -43.33 | $98.73 | 704400 |
| 2024-04-29 | -6.50 | $100.94 | 308709 |
| 2024-04-26 | -23.25 | $100.71 | 360800 |
| 2024-04-25 | -62.37 | $99.91 | 283500 |
| 2024-04-24 | -64.42 | $99.66 | 405038 |
| 2024-04-23 | -70.42 | $98.93 | 487700 |
| 2024-04-22 | -78.88 | $97.90 | 672100 |
| 2024-04-19 | -89.32 | $96.63 | 407500 |
| 2024-04-18 | -97.29 | $95.66 | 428420 |
| 2024-04-17 | -94.41 | $96.01 | 535000 |
| 2024-04-16 | -87.92 | $96.80 | 332412 |
| 2024-04-15 | -91.04 | $96.42 | 428400 |
| 2024-04-12 | -89.98 | $96.55 | 389900 |
| 2024-04-11 | -81.02 | $97.64 | 427030 |
| 2024-04-10 | -91.29 | $96.39 | 515514 |
| 2024-04-09 | -82.91 | $97.41 | 503318 |
| 2024-04-08 | -93.34 | $96.14 | 458000 |
| 2024-04-05 | -95.56 | $95.87 | 334909 |
| 2024-04-04 | -97.34 | $95.78 | 2.0M |
| 2024-04-03 | -96.87 | $95.84 | 344631 |
| 2024-04-02 | -94.18 | $96.56 | 612820 |
| 2024-04-01 | -98.68 | $97.35 | 1.6M |
| 2024-03-28 | -31.94 | $106.46 | 387110 |
| 2024-03-27 | -40.15 | $105.91 | 255800 |
| 2024-03-26 | -44.53 | $105.65 | 340430 |
| 2024-03-25 | -66.15 | $104.53 | 247900 |
| 2024-03-22 | -61.39 | $104.90 | 296529 |
| 2024-03-21 | -59.01 | $105.20 | 384080 |
| 2024-03-20 | -74.20 | $104.15 | 361740 |
| 2024-03-19 | -82.34 | $103.44 | 460700 |
| 2024-03-18 | -86.20 | $103.83 | 554100 |
| 2024-03-15 | -96.16 | $102.59 | 3.6M |
| 2024-03-14 | -93.23 | $103.75 | 645444 |
| 2024-03-13 | -89.69 | $104.72 | 319600 |
| 2024-03-12 | -75.87 | $105.21 | 351637 |
| 2024-03-11 | -77.84 | $104.83 | 295600 |
| 2024-03-08 | -75.66 | $105.25 | 386406 |
| 2024-03-07 | -74.05 | $105.56 | 387300 |
| 2024-03-06 | -64.99 | $107.31 | 359734 |
| 2024-03-05 | -72.92 | $105.78 | 539100 |
| 2024-03-04 | -68.46 | $106.64 | 287422 |
| 2024-03-01 | -65.04 | $107.30 | 523560 |
| 2024-02-29 | -66.49 | $107.02 | 583700 |
| 2024-02-28 | -68.41 | $106.65 | 297246 |
| 2024-02-27 | -64.16 | $107.47 | 329353 |
| 2024-02-26 | -59.30 | $108.41 | 307148 |
| 2024-02-23 | -61.99 | $107.89 | 332200 |
| 2024-02-22 | -54.79 | $109.28 | 353000 |
| 2024-02-21 | -57.07 | $108.84 | 787891 |
| 2024-02-20 | -47.13 | $110.76 | 949100 |
| 2024-02-16 | -13.83 | $117.19 | 1.3M |
| 2024-02-15 | -4.47 | $116.15 | 2.0M |
| 2024-02-14 | -46.74 | $104.63 | 711400 |
| 2024-02-13 | -73.50 | $102.58 | 435900 |
| 2024-02-12 | -59.65 | $104.13 | 266500 |
| 2024-02-09 | -62.13 | $103.96 | 232100 |
| 2024-02-08 | -61.99 | $103.97 | 295300 |
| 2024-02-07 | -88.02 | $102.48 | 175337 |
| 2024-02-06 | -80.18 | $102.99 | 333402 |
| 2024-02-05 | -85.35 | $102.91 | 300600 |
| 2024-02-02 | -59.86 | $104.69 | 222111 |
| 2024-02-01 | -58.84 | $104.75 | 332935 |
| 2024-01-31 | -53.74 | $105.05 | 433823 |
| 2024-01-30 | -15.72 | $107.53 | 454019 |
| 2024-01-29 | -42.02 | $106.80 | 221200 |
| 2024-01-26 | -62.26 | $105.33 | 190714 |
| 2024-01-25 | -67.03 | $105.37 | 293900 |
| 2024-01-24 | -70.19 | $105.15 | 240319 |
| 2024-01-23 | -60.78 | $106.04 | 359500 |
| 2024-01-22 | -50.11 | $107.05 | 586900 |
| 2024-01-19 | -56.77 | $106.42 | 381556 |
| 2024-01-18 | -74.10 | $104.78 | 355914 |
| 2024-01-17 | -93.76 | $102.92 | 360800 |
| 2024-01-16 | -91.36 | $103.86 | 592100 |
| 2024-01-12 | -97.12 | $103.36 | 199357 |
| 2024-01-11 | -93.59 | $103.76 | 214320 |
| 2024-01-10 | -87.63 | $104.35 | 241400 |
| 2024-01-09 | -81.51 | $104.87 | 244100 |
| 2024-01-08 | -74.09 | $105.50 | 434447 |
| 2024-01-05 | -86.44 | $104.33 | 204634 |
| 2024-01-04 | -85.28 | $104.43 | 223608 |
| 2024-01-03 | -67.62 | $104.73 | 347500 |
| 2024-01-02 | -48.47 | $106.26 | 335334 |
| 2023-12-29 | -26.17 | $108.54 | 285400 |
| 2023-12-28 | -16.53 | $109.43 | 148403 |
| 2023-12-27 | -9.59 | $110.42 | 187146 |
| 2023-12-26 | -3.22 | $111.33 | 158775 |
| 2023-12-22 | -7.84 | $110.56 | 202000 |
| 2023-12-21 | -2.93 | $111.10 | 267524 |
| 2023-12-20 | -10.74 | $109.98 | 420200 |
| 2023-12-19 | -6.62 | $110.20 | 301612 |
| 2023-12-18 | -5.11 | $109.28 | 403926 |
| 2023-12-15 | -3.57 | $109.30 | 1.7M |
| 2023-12-14 | -2.55 | $107.86 | 466000 |
| 2023-12-13 | -15.65 | $105.89 | 497500 |
| 2023-12-12 | -15.89 | $105.51 | 565500 |
| 2023-12-11 | -6.80 | $106.85 | 289976 |
| 2023-12-08 | -7.29 | $106.64 | 316941 |
| 2023-12-07 | -5.04 | $105.70 | 291112 |
| 2023-12-06 | -15.02 | $103.42 | 473800 |
| 2023-12-05 | -1.57 | $103.16 | 295000 |
| 2023-12-04 | -2.17 | $102.42 | 425400 |
| 2023-12-01 | -2.55 | $100.99 | 413730 |
| 2023-11-30 | -4.82 | $99.92 | 543929 |
| 2023-11-29 | -0.70 | $100.91 | 270840 |
| 2023-11-28 | -2.10 | $100.06 | 367000 |
| 2023-11-27 | -1.00 | $100.34 | 287642 |
| 2023-11-24 | -0.75 | $99.91 | 128000 |
| 2023-11-22 | -2.16 | $99.55 | 191300 |
| 2023-11-21 | -1.04 | $99.50 | 286600 |
| 2023-11-20 | -1.02 | $98.98 | 437837 |
| 2023-11-17 | -4.21 | $96.47 | 431300 |
| 2023-11-16 | -0.13 | $96.89 | 580190 |
| 2023-11-15 | -0.54 | $94.92 | 555600 |
| 2023-11-14 | -2.99 | $93.79 | 645624 |
| 2023-11-13 | -2.70 | $90.50 | 528631 |
| 2023-11-10 | -1.09 | $88.29 | 345313 |
| 2023-11-09 | -9.86 | $85.89 | 241100 |
| 2023-11-08 | -10.86 | $85.40 | 167247 |
| 2023-11-07 | -12.35 | $85.22 | 247730 |
| 2023-11-06 | -1.65 | $85.37 | 274200 |
| 2023-11-03 | -2.02 | $85.33 | 547715 |
| 2023-11-02 | -3.64 | $82.85 | 676300 |
| 2023-11-01 | -80.38 | $76.32 | 191501 |
| 2023-10-31 | -92.95 | $75.25 | 159600 |
| 2023-10-30 | -95.53 | $75.03 | 179649 |
| 2023-10-27 | -93.72 | $75.70 | 176109 |
| 2023-10-26 | -99.19 | $75.78 | 208942 |
| 2023-10-25 | -95.93 | $77.03 | 232268 |
| 2023-10-24 | -74.96 | $78.37 | 215920 |
| 2023-10-23 | -91.39 | $77.32 | 316600 |
| 2023-10-20 | -97.88 | $77.16 | 239811 |
| 2023-10-19 | -94.97 | $78.06 | 222400 |
| 2023-10-18 | -92.49 | $78.85 | 193713 |
| 2023-10-17 | -81.84 | $79.79 | 189600 |
| 2023-10-16 | -85.06 | $79.65 | 220014 |
| 2023-10-13 | -74.77 | $80.10 | 255500 |
| 2023-10-12 | -41.15 | $81.57 | 182033 |
| 2023-10-11 | -35.86 | $81.80 | 228083 |
| 2023-10-10 | -40.69 | $81.59 | 235125 |
| 2023-10-09 | -57.70 | $80.85 | 113942 |
| 2023-10-06 | -63.45 | $80.60 | 160300 |
| 2023-10-05 | -82.76 | $79.76 | 156206 |
| 2023-10-04 | -65.75 | $80.50 | 177726 |
| 2023-10-03 | -77.15 | $80.15 | 265147 |
| 2023-10-02 | -80.26 | $80.41 | 177235 |
| 2023-09-29 | -86.68 | $80.24 | 217200 |
| 2023-09-28 | -81.04 | $80.77 | 227409 |
| 2023-09-27 | -90.70 | $79.97 | 384900 |
| 2023-09-26 | -95.53 | $79.57 | 203400 |
| 2023-09-25 | -90.70 | $80.65 | 162100 |
| 2023-09-22 | -85.92 | $81.01 | 202300 |
| 2023-09-21 | -96.28 | $80.23 | 323000 |
| 2023-09-20 | -74.10 | $81.90 | 194928 |
| 2023-09-19 | -66.67 | $82.46 | 240140 |
| 2023-09-18 | -66.53 | $82.47 | 227000 |
| 2023-09-15 | -70.12 | $82.20 | 804800 |
| 2023-09-14 | -60.16 | $82.95 | 285600 |
| 2023-09-13 | -96.68 | $80.20 | 207700 |
| 2023-09-12 | -97.71 | $80.24 | 293600 |
| 2023-09-11 | -93.70 | $81.08 | 212121 |
| 2023-09-08 | -95.46 | $80.96 | 177800 |
| 2023-09-07 | -91.25 | $81.33 | 240900 |
| 2023-09-06 | -77.81 | $82.29 | 239900 |
| 2023-09-05 | -62.97 | $83.28 | 335100 |
| 2023-09-01 | -23.09 | $85.94 | 211600 |
| 2023-08-31 | -22.16 | $86.71 | 336900 |
| 2023-08-30 | -35.64 | $86.21 | 155100 |
| 2023-08-29 | -57.18 | $85.46 | 149500 |
| 2023-08-28 | -74.88 | $83.93 | 165717 |
| 2023-08-25 | -76.89 | $83.68 | 309226 |
| 2023-08-24 | -78.10 | $83.53 | 237100 |
| 2023-08-23 | -68.12 | $84.77 | 370100 |
| 2023-08-22 | -79.95 | $83.30 | 271000 |
| 2023-08-21 | -99.92 | $80.82 | 235325 |
| 2023-08-18 | -98.57 | $81.43 | 183859 |
| 2023-08-17 | -99.63 | $81.75 | 242515 |
| 2023-08-16 | -99.70 | $82.84 | 243546 |
| 2023-08-15 | -95.80 | $83.55 | 222604 |
| 2023-08-14 | -88.16 | $84.63 | 213000 |
| 2023-08-11 | -85.99 | $85.02 | 321376 |
| 2023-08-10 | -99.51 | $84.27 | 408924 |
| 2023-08-09 | -96.26 | $84.79 | 195700 |
| 2023-08-08 | -94.86 | $85.23 | 274225 |
| 2023-08-07 | -93.94 | $85.83 | 343500 |
| 2023-08-04 | -93.72 | $85.86 | 421740 |
| 2023-08-03 | -80.86 | $87.62 | 591118 |
| 2023-08-02 | -97.01 | $90.90 | 250981 |
| 2023-08-01 | -79.02 | $92.40 | 203525 |
| 2023-07-31 | -75.38 | $92.69 | 250600 |
| 2023-07-28 | -91.08 | $91.44 | 168600 |
| 2023-07-27 | -97.86 | $90.90 | 301800 |
| 2023-07-26 | -89.23 | $91.73 | 239631 |
| 2023-07-25 | -82.32 | $92.45 | 221634 |
| 2023-07-24 | -66.20 | $93.05 | 513400 |
| 2023-07-21 | -61.85 | $93.42 | 273600 |
| 2023-07-20 | -51.53 | $94.30 | 633500 |
| 2023-07-19 | -30.63 | $96.08 | 327031 |
| 2023-07-18 | -24.30 | $96.62 | 268200 |
| 2023-07-17 | -21.60 | $96.85 | 276834 |
| 2023-07-14 | -20.47 | $96.85 | 556412 |
| 2023-07-13 | -3.34 | $98.39 | 720105 |
| 2023-07-12 | -14.27 | $96.49 | 366209 |
| 2023-07-11 | -24.12 | $95.30 | 250900 |
| 2023-07-10 | -22.18 | $95.28 | 259040 |
| 2023-07-07 | -27.18 | $94.19 | 286500 |
| 2023-07-06 | -28.45 | $94.03 | 375656 |
| 2023-07-05 | -17.19 | $95.31 | 494300 |
| 2023-07-03 | -10.25 | $96.09 | 189100 |
| 2023-06-30 | -7.17 | $96.55 | 384364 |
| 2023-06-29 | -2.66 | $95.98 | 821748 |
| 2023-06-28 | -3.77 | $94.17 | 310162 |
| 2023-06-27 | -8.33 | $92.37 | 372408 |
| 2023-06-26 | -23.60 | $90.63 | 320620 |
| 2023-06-23 | -19.74 | $91.07 | 1.2M |
| 2023-06-22 | -9.39 | $92.25 | 311400 |
| 2023-06-21 | -12.37 | $91.91 | 306513 |
| 2023-06-20 | -15.88 | $91.51 | 515017 |
| 2023-06-16 | -14.91 | $91.62 | 900200 |
| 2023-06-15 | -1.37 | $91.27 | 401300 |
| 2023-06-14 | -0.78 | $90.87 | 345000 |
| 2023-06-13 | -5.89 | $90.39 | 454600 |
| 2023-06-12 | -0.65 | $89.52 | 371600 |
| 2023-06-09 | -4.90 | $88.31 | 289837 |
| 2023-06-08 | -10.60 | $87.55 | 454022 |
| 2023-06-07 | -23.73 | $86.72 | 566835 |
| 2023-06-06 | -5.15 | $86.13 | 486540 |
| 2023-06-05 | -26.93 | $84.49 | 209831 |
| 2023-06-02 | -11.51 | $84.79 | 246404 |
| 2023-06-01 | -14.95 | $83.49 | 186707 |
| 2023-05-31 | -16.61 | $83.04 | 508500 |
| 2023-05-30 | -18.56 | $82.66 | 247005 |
| 2023-05-26 | -15.12 | $83.33 | 195300 |
| 2023-05-25 | -15.78 | $83.20 | 231251 |
| 2023-05-24 | -14.19 | $83.51 | 168000 |
| 2023-05-23 | -12.29 | $83.88 | 209235 |
| 2023-05-22 | -8.12 | $84.69 | 310709 |
| 2023-05-19 | -9.72 | $84.38 | 272300 |
| 2023-05-18 | -10.33 | $84.26 | 1.1M |
| 2023-05-17 | -12.29 | $83.88 | 308112 |
| 2023-05-16 | -15.99 | $83.16 | 240000 |
| 2023-05-15 | -20.41 | $82.30 | 217200 |
| 2023-05-12 | -17.48 | $82.87 | 295506 |
| 2023-05-11 | -15.89 | $83.18 | 338900 |
| 2023-05-10 | -6.63 | $84.98 | 947712 |
| 2023-05-09 | -12.89 | $80.00 | 436400 |
| 2023-05-08 | -5.77 | $81.02 | 504400 |
| 2023-05-05 | -2.12 | $80.70 | 975799 |
| 2023-05-04 | -19.11 | $73.34 | 521804 |
| 2023-05-03 | -97.39 | $67.03 | 298523 |
| 2023-05-02 | -95.81 | $67.34 | 244119 |
| 2023-05-01 | -95.16 | $67.60 | 195410 |
| 2023-04-28 | -93.33 | $67.74 | 211200 |
| 2023-04-27 | -85.88 | $68.31 | 373111 |
| 2023-04-26 | -99.85 | $68.08 | 226600 |
| 2023-04-25 | -97.81 | $69.07 | 216700 |
| 2023-04-24 | -94.91 | $69.85 | 200000 |
| 2023-04-21 | -89.72 | $70.78 | 165700 |
| 2023-04-20 | -84.21 | $71.04 | 348900 |
| 2023-04-19 | -94.59 | $70.86 | 275420 |
| 2023-04-18 | -79.53 | $72.20 | 362210 |
| 2023-04-17 | -67.36 | $72.61 | 348204 |
| 2023-04-14 | -37.11 | $73.90 | 260800 |
| 2023-04-13 | -32.11 | $74.09 | 211819 |
| 2023-04-12 | -48.95 | $73.45 | 315461 |
| 2023-04-11 | -92.11 | $71.81 | 283300 |
| 2023-04-10 | -56.05 | $73.18 | 209109 |
| 2023-04-06 | -61.32 | $72.98 | 148000 |
| 2023-04-05 | -66.43 | $72.93 | 245800 |
| 2023-04-04 | -57.68 | $73.30 | 323100 |
| 2023-04-03 | -73.52 | $72.63 | 326000 |
| 2023-03-31 | -67.14 | $72.90 | 306144 |
| 2023-03-30 | -75.89 | $72.53 | 222705 |
| 2023-03-29 | -76.12 | $72.52 | 275341 |
| 2023-03-28 | -87.94 | $72.02 | 201029 |
| 2023-03-27 | -59.34 | $73.23 | 298600 |
| 2023-03-24 | -77.31 | $72.47 | 236200 |
| 2023-03-23 | -74.44 | $72.77 | 236000 |
| 2023-03-22 | -89.22 | $72.18 | 236104 |
| 2023-03-21 | -55.40 | $73.38 | 339500 |
| 2023-03-20 | -48.66 | $73.56 | 667900 |
| 2023-03-17 | -70.31 | $72.59 | 982025 |
| 2023-03-16 | -29.24 | $74.43 | 349600 |
| 2023-03-15 | -51.56 | $73.43 | 380300 |
| 2023-03-14 | -25.22 | $74.61 | 273828 |
| 2023-03-13 | -52.01 | $73.41 | 296048 |
| 2023-03-10 | -47.77 | $73.60 | 300400 |
| 2023-03-09 | -41.96 | $73.86 | 511644 |
| 2023-03-08 | -22.41 | $73.96 | 295600 |
| 2023-03-07 | -66.09 | $72.44 | 256900 |
| 2023-03-06 | -34.65 | $72.98 | 200205 |
| 2023-03-03 | -24.02 | $73.52 | 192300 |
| 2023-03-02 | -36.42 | $72.89 | 233000 |
| 2023-03-01 | -28.09 | $73.17 | 282322 |
| 2023-02-28 | -30.07 | $72.99 | 338500 |
| 2023-02-27 | -14.31 | $73.88 | 336700 |
| 2023-02-24 | -15.47 | $73.81 | 511606 |
| 2023-02-23 | -6.07 | $74.33 | 354110 |
| 2023-02-22 | -34.40 | $72.15 | 1.3M |
| 2023-02-21 | -39.18 | $71.79 | 1.0M |
| 2023-02-17 | -5.51 | $74.30 | 693947 |
| 2023-02-16 | -2.97 | $74.36 | 949444 |
| 2023-02-15 | -0.51 | $74.53 | 868922 |
| 2023-02-14 | -10.51 | $72.94 | 1.2M |
| 2023-02-13 | -13.78 | $72.36 | 773301 |
| 2023-02-10 | -13.78 | $72.36 | 290029 |
| 2023-02-09 | -11.32 | $72.76 | 292200 |
| 2023-02-08 | -10.95 | $72.82 | 342110 |
| 2023-02-07 | -6.48 | $73.49 | 579843 |
| 2023-02-06 | -18.31 | $69.84 | 410993 |
| 2023-02-03 | -8.72 | $71.29 | 256300 |
| 2023-02-02 | -8.36 | $71.29 | 302300 |
| 2023-02-01 | -2.18 | $71.06 | 408500 |
| 2023-01-31 | -0.28 | $69.95 | 418800 |
| 2023-01-30 | -4.04 | $69.03 | 244501 |
| 2023-01-27 | -1.75 | $69.50 | 440532 |
| 2023-01-26 | -5.12 | $68.63 | 493919 |
| 2023-01-25 | -7.13 | $68.21 | 285400 |
| 2023-01-24 | -7.85 | $68.06 | 421700 |
| 2023-01-23 | -1.41 | $69.37 | 907708 |
| 2023-01-20 | -3.64 | $62.92 | 395715 |
| 2023-01-19 | -8.76 | $62.10 | 520639 |
| 2023-01-18 | -5.02 | $59.31 | 209000 |
| 2023-01-17 | -7.64 | $58.95 | 163106 |
| 2023-01-13 | -5.30 | $59.25 | 106317 |
| 2023-01-12 | -5.69 | $59.20 | 207300 |
| 2023-01-11 | -6.94 | $59.04 | 181347 |
| 2023-01-10 | -6.86 | $59.05 | 230245 |
| 2023-01-09 | -13.96 | $58.14 | 319437 |
| 2023-01-06 | -4.53 | $58.28 | 202800 |
| 2023-01-05 | -5.75 | $58.10 | 318200 |
| 2023-01-04 | -10.12 | $57.59 | 552200 |
| 2023-01-03 | -3.70 | $56.22 | 752800 |
| 2022-12-30 | -44.76 | $49.48 | 178916 |
| 2022-12-29 | -25.64 | $50.30 | 166000 |
| 2022-12-28 | -23.98 | $50.28 | 161646 |
| 2022-12-27 | -24.46 | $50.26 | 206032 |
| 2022-12-23 | -36.93 | $49.74 | 96815 |
| 2022-12-22 | -30.94 | $49.99 | 270600 |
| 2022-12-21 | -42.45 | $49.51 | 200200 |
| 2022-12-20 | -79.86 | $47.95 | 225821 |
| 2022-12-19 | -79.38 | $47.97 | 275300 |
| 2022-12-16 | -76.98 | $48.07 | 1.2M |
| 2022-12-15 | -91.60 | $47.90 | 168614 |
| 2022-12-14 | -65.34 | $48.98 | 149800 |
| 2022-12-13 | -52.69 | $49.52 | 195600 |
| 2022-12-12 | -58.06 | $49.32 | 138849 |
| 2022-12-09 | -55.91 | $49.40 | 199344 |
| 2022-12-08 | -84.68 | $48.33 | 133215 |
| 2022-12-07 | -77.01 | $48.23 | 123408 |
| 2022-12-06 | -69.43 | $48.55 | 148400 |
| 2022-12-05 | -44.29 | $49.54 | 208300 |
| 2022-12-02 | -29.13 | $50.07 | 134300 |
| 2022-12-01 | -9.66 | $50.75 | 177200 |
| 2022-11-30 | -17.33 | $50.17 | 307531 |
| 2022-11-29 | -39.55 | $48.49 | 131939 |
| 2022-11-28 | -41.80 | $48.32 | 276805 |
| 2022-11-25 | -32.67 | $49.01 | 90900 |
| 2022-11-23 | -25.93 | $49.52 | 109500 |
| 2022-11-22 | -28.57 | $49.32 | 111700 |
| 2022-11-21 | -35.85 | $48.77 | 305041 |
| 2022-11-18 | -32.94 | $48.99 | 287022 |
| 2022-11-17 | -44.05 | $48.15 | 307100 |
| 2022-11-16 | -29.50 | $49.25 | 157840 |
| 2022-11-15 | -13.10 | $50.49 | 162601 |
| 2022-11-14 | -6.72 | $50.58 | 159700 |
| 2022-11-11 | -10.92 | $50.28 | 174425 |
| 2022-11-10 | -0.90 | $50.51 | 279805 |
| 2022-11-09 | -45.47 | $47.47 | 177916 |
| 2022-11-08 | -28.42 | $48.58 | 402500 |
| 2022-11-07 | -25.96 | $48.74 | 310941 |
| 2022-11-04 | -32.41 | $48.32 | 337006 |
| 2022-11-03 | -63.13 | $46.32 | 446800 |
| 2022-11-02 | -65.62 | $47.30 | 389800 |
| 2022-11-01 | -22.43 | $49.36 | 180900 |
| 2022-10-31 | -8.87 | $49.87 | 178601 |
| 2022-10-28 | -2.34 | $50.13 | 164843 |
| 2022-10-27 | -11.21 | $49.14 | 206524 |
| 2022-10-26 | -4.40 | $49.36 | 165100 |
| 2022-10-25 | -2.84 | $49.46 | 196121 |
| 2022-10-24 | -3.19 | $49.04 | 193300 |
| 2022-10-21 | -9.26 | $48.36 | 141500 |
| 2022-10-20 | -20.87 | $47.32 | 245100 |
| 2022-10-19 | -20.20 | $47.38 | 209935 |
| 2022-10-18 | -9.15 | $48.37 | 197300 |
| 2022-10-17 | -13.95 | $47.94 | 215300 |
| 2022-10-14 | -23.88 | $47.05 | 163200 |
| 2022-10-13 | -15.40 | $47.81 | 261400 |
| 2022-10-12 | -27.01 | $46.77 | 251337 |
| 2022-10-11 | -19.64 | $47.43 | 340200 |
| 2022-10-10 | -22.21 | $47.20 | 360700 |
| 2022-10-07 | -23.61 | $47.22 | 294034 |
| 2022-10-06 | -21.97 | $47.37 | 195000 |
| 2022-10-05 | -23.83 | $47.20 | 331000 |
| 2022-10-04 | -15.30 | $47.98 | 727531 |
| 2022-10-03 | -17.16 | $47.81 | 889300 |
| 2022-09-30 | -97.92 | $40.42 | 369700 |
| 2022-09-29 | -95.48 | $40.66 | 215500 |
| 2022-09-28 | -95.90 | $41.84 | 215848 |
| 2022-09-27 | -96.55 | $41.77 | 315100 |
| 2022-09-26 | -99.62 | $41.62 | 291114 |
| 2022-09-23 | -95.57 | $42.54 | 285220 |
| 2022-09-22 | -99.64 | $42.96 | 245600 |
| 2022-09-21 | -99.08 | $44.23 | 242924 |
| 2022-09-20 | -95.46 | $45.18 | 552441 |
| 2022-09-19 | -90.51 | $45.67 | 179518 |
| 2022-09-16 | -89.71 | $45.82 | 868700 |
| 2022-09-15 | -97.25 | $45.39 | 256700 |
| 2022-09-14 | -93.36 | $45.94 | 307900 |
| 2022-09-13 | -85.83 | $46.78 | 211324 |
| 2022-09-12 | -63.77 | $49.24 | 248500 |
| 2022-09-09 | -76.59 | $47.81 | 226200 |
| 2022-09-08 | -85.74 | $46.79 | 295612 |
| 2022-09-07 | -88.46 | $46.51 | 302107 |
| 2022-09-06 | -97.45 | $46.62 | 296025 |
| 2022-09-02 | -96.66 | $47.69 | 260700 |
| 2022-09-01 | -95.01 | $48.00 | 493906 |
| 2022-08-31 | -99.78 | $50.16 | 285438 |
| 2022-08-30 | -98.11 | $50.50 | 331100 |
| 2022-08-29 | -99.69 | $51.00 | 225800 |
| 2022-08-26 | -99.05 | $51.49 | 199400 |
| 2022-08-25 | -95.46 | $53.49 | 149100 |
| 2022-08-24 | -97.00 | $53.32 | 171600 |
| 2022-08-23 | -99.72 | $53.18 | 160839 |
| 2022-08-22 | -97.92 | $54.11 | 138600 |
| 2022-08-19 | -94.88 | $54.92 | 127800 |
| 2022-08-18 | -86.73 | $55.70 | 184748 |
| 2022-08-17 | -90.18 | $55.37 | 207717 |
| 2022-08-16 | -88.61 | $55.52 | 187100 |
| 2022-08-15 | -88.92 | $55.49 | 214100 |
| 2022-08-12 | -83.70 | $55.99 | 230000 |
| 2022-08-11 | -91.75 | $55.22 | 256900 |
| 2022-08-10 | -82.65 | $56.09 | 268225 |
| 2022-08-09 | -98.96 | $54.53 | 375514 |
| 2022-08-08 | -98.52 | $56.69 | 327600 |
| 2022-08-05 | -70.46 | $59.11 | 208546 |
| 2022-08-04 | -35.45 | $61.54 | 178900 |
| 2022-08-03 | -17.52 | $62.71 | 245700 |
| 2022-08-02 | -38.25 | $61.29 | 108026 |
| 2022-08-01 | -37.08 | $61.37 | 115900 |
| 2022-07-29 | -36.79 | $61.39 | 194830 |
| 2022-07-28 | -45.55 | $60.79 | 256516 |
| 2022-07-27 | -56.06 | $60.07 | 197101 |
| 2022-07-26 | -81.03 | $58.76 | 283800 |
| 2022-07-25 | -96.96 | $57.41 | 443000 |
| 2022-07-22 | -46.22 | $62.90 | 117819 |
| 2022-07-21 | -33.48 | $63.76 | 105800 |
| 2022-07-20 | -42.67 | $63.14 | 232715 |
| 2022-07-19 | -61.33 | $61.88 | 255243 |
| 2022-07-18 | -75.11 | $60.95 | 187600 |
| 2022-07-15 | -60.52 | $61.85 | 230100 |
| 2022-07-14 | -73.58 | $60.95 | 222000 |
| 2022-07-13 | -71.99 | $61.06 | 169900 |
| 2022-07-12 | -69.38 | $61.24 | 139027 |
| 2022-07-11 | -49.64 | $62.60 | 168724 |
| 2022-07-08 | -38.40 | $63.43 | 220300 |
| 2022-07-07 | -52.04 | $62.66 | 183600 |
| 2022-07-06 | -72.16 | $61.36 | 170231 |
| 2022-07-05 | -66.54 | $61.81 | 329600 |
| 2022-07-01 | -82.27 | $60.55 | 234100 |
| 2022-06-30 | -79.15 | $60.80 | 355244 |
| 2022-06-29 | -65.92 | $61.86 | 975800 |
| 2022-06-28 | -65.67 | $61.88 | 797007 |
| 2022-06-27 | -32.83 | $64.51 | 747630 |
| 2022-06-24 | -44.57 | $63.57 | 317800 |
| 2022-06-23 | -53.58 | $61.75 | 142100 |
| 2022-06-22 | -48.71 | $62.24 | 205134 |
| 2022-06-21 | -49.20 | $62.19 | 227300 |
| 2022-06-17 | -63.22 | $60.78 | 359236 |
| 2022-06-16 | -69.48 | $60.15 | 367230 |
| 2022-06-15 | -36.58 | $63.46 | 267400 |
| 2022-06-14 | -53.98 | $61.71 | 172905 |
| 2022-06-13 | -51.49 | $61.96 | 252013 |
| 2022-06-10 | -24.55 | $64.67 | 137500 |
| 2022-06-09 | -17.59 | $65.37 | 131627 |
| 2022-06-08 | -14.41 | $65.69 | 210800 |
| 2022-06-07 | -2.98 | $66.84 | 116546 |
| 2022-06-06 | -3.85 | $66.57 | 297047 |
| 2022-06-03 | -5.49 | $66.03 | 155836 |
| 2022-06-02 | -2.10 | $65.94 | 266000 |
| 2022-06-01 | -10.50 | $65.18 | 766700 |
| 2022-05-31 | -7.36 | $65.29 | 406200 |
| 2022-05-27 | -5.15 | $64.78 | 177600 |
| 2022-05-26 | -2.76 | $63.19 | 460519 |
| 2022-05-25 | -26.33 | $60.24 | 2.8M |
| 2022-05-24 | -14.68 | $60.78 | 101042 |
| 2022-05-23 | -19.08 | $60.54 | 174200 |
| 2022-05-20 | -27.89 | $60.06 | 109800 |
| 2022-05-19 | -26.97 | $60.11 | 145400 |
| 2022-05-18 | -38.38 | $59.63 | 204800 |
| 2022-05-17 | -13.13 | $61.09 | 259448 |
| 2022-05-16 | -27.85 | $60.25 | 171547 |
| 2022-05-13 | -38.35 | $59.65 | 165734 |
| 2022-05-12 | -56.22 | $58.63 | 118300 |
| 2022-05-11 | -57.79 | $58.54 | 171539 |
| 2022-05-10 | -47.81 | $59.11 | 133407 |
| 2022-05-09 | -45.53 | $59.24 | 263546 |
| 2022-05-06 | -40.63 | $59.52 | 139000 |
| 2022-05-05 | -59.25 | $58.75 | 244300 |
| 2022-05-04 | -29.68 | $61.01 | 225600 |
| 2022-05-03 | -85.26 | $57.42 | 234900 |
| 2022-05-02 | -85.49 | $57.40 | 175500 |
| 2022-04-29 | -91.77 | $56.85 | 210746 |
| 2022-04-28 | -74.63 | $58.35 | 145925 |
| 2022-04-27 | -96.57 | $56.45 | 161000 |
| 2022-04-26 | -100.00 | $56.42 | 129502 |
| 2022-04-25 | -84.89 | $58.19 | 149945 |
| 2022-04-22 | -98.39 | $58.21 | 157600 |
| 2022-04-21 | -98.69 | $59.40 | 112314 |
| 2022-04-20 | -72.12 | $61.28 | 110600 |
| 2022-04-19 | -78.47 | $60.85 | 94200 |
| 2022-04-18 | -89.97 | $60.07 | 88300 |
| 2022-04-14 | -77.58 | $60.91 | 78000 |
| 2022-04-13 | -72.12 | $61.28 | 96500 |
| 2022-04-12 | -93.81 | $59.81 | 119300 |
| 2022-04-11 | -96.12 | $59.97 | 149100 |
| 2022-04-08 | -99.47 | $60.59 | 146118 |
| 2022-04-07 | -84.68 | $61.97 | 152311 |
| 2022-04-06 | -80.67 | $62.29 | 104400 |
| 2022-04-05 | -64.03 | $63.09 | 160814 |
| 2022-04-04 | -35.14 | $64.48 | 65249 |
| 2022-04-01 | -32.02 | $64.63 | 236700 |
| 2022-03-31 | -49.27 | $63.80 | 138300 |
| 2022-03-30 | -55.09 | $63.52 | 118700 |
| 2022-03-29 | -9.96 | $65.79 | 194832 |
| 2022-03-28 | -38.41 | $64.39 | 132031 |
| 2022-03-25 | -29.07 | $64.85 | 95504 |
| 2022-03-24 | -28.46 | $64.88 | 127500 |
| 2022-03-23 | -43.09 | $64.16 | 119740 |
| 2022-03-22 | -19.11 | $65.34 | 135200 |
| 2022-03-21 | -28.91 | $65.00 | 171247 |
| 2022-03-18 | -21.91 | $65.85 | 255700 |
| 2022-03-17 | -68.08 | $64.67 | 110200 |
| 2022-03-16 | -76.28 | $63.82 | 132709 |
| 2022-03-15 | -92.00 | $62.19 | 93003 |
| 2022-03-14 | -99.23 | $61.44 | 117484 |
| 2022-03-11 | -96.20 | $62.10 | 124100 |
| 2022-03-10 | -84.12 | $63.31 | 66100 |
| 2022-03-09 | -82.02 | $63.52 | 104533 |
| 2022-03-08 | -95.60 | $62.16 | 103300 |
| 2022-03-07 | -94.11 | $62.31 | 149700 |
| 2022-03-04 | -71.13 | $64.61 | 86400 |
| 2022-03-03 | -64.04 | $65.32 | 255505 |
| 2022-03-02 | -56.14 | $66.11 | 104937 |
| 2022-03-01 | -82.42 | $63.48 | 129300 |
| 2022-02-28 | -73.03 | $64.42 | 219339 |
| 2022-02-25 | -70.43 | $64.68 | 147116 |
| 2022-02-24 | -77.12 | $64.01 | 194700 |
| 2022-02-23 | -89.36 | $64.09 | 162100 |
| 2022-02-22 | -87.02 | $64.29 | 282427 |
| 2022-02-18 | -87.78 | $65.77 | 182334 |
| 2022-02-17 | -68.48 | $67.08 | 217240 |
| 2022-02-16 | -32.93 | $68.81 | 94940 |
| 2022-02-15 | -57.02 | $67.42 | 113700 |
| 2022-02-14 | -75.22 | $66.37 | 117337 |
| 2022-02-11 | -76.95 | $66.27 | 116928 |
| 2022-02-10 | -82.15 | $66.00 | 251200 |
| 2022-02-09 | -53.81 | $68.15 | 105815 |
| 2022-02-08 | -61.01 | $67.65 | 150101 |
| 2022-02-07 | -63.74 | $67.46 | 147734 |
| 2022-02-04 | -77.55 | $66.50 | 83803 |
| 2022-02-03 | -66.76 | $67.25 | 151527 |
| 2022-02-02 | -59.58 | $68.59 | 240000 |
| 2022-02-01 | -72.98 | $67.38 | 200900 |
| 2022-01-31 | -54.71 | $69.03 | 284015 |
| 2022-01-28 | -76.85 | $67.03 | 143543 |
| 2022-01-27 | -91.14 | $65.74 | 111000 |
| 2022-01-26 | -91.03 | $65.75 | 307000 |
| 2022-01-25 | -86.34 | $66.83 | 132639 |
| 2022-01-24 | -64.81 | $68.61 | 276000 |
| 2022-01-21 | -97.81 | $67.73 | 131800 |
| 2022-01-20 | -85.81 | $68.95 | 199600 |
| 2022-01-19 | -88.21 | $68.81 | 185349 |
| 2022-01-18 | -98.13 | $68.19 | 150000 |
| 2022-01-14 | -73.51 | $69.64 | 80300 |
| 2022-01-13 | -74.19 | $69.60 | 104344 |
| 2022-01-12 | -49.24 | $70.09 | 133748 |
| 2022-01-11 | -39.34 | $70.87 | 127700 |
| 2022-01-10 | -45.94 | $70.35 | 112700 |
| 2022-01-07 | -60.79 | $69.18 | 150446 |
| 2022-01-06 | -48.22 | $70.17 | 112200 |
| 2022-01-05 | -27.67 | $71.79 | 90600 |
| 2022-01-04 | -4.03 | $73.47 | 124505 |
| 2022-01-03 | -6.69 | $73.06 | 99600 |
| 2021-12-31 | -25.84 | $71.63 | 114917 |
| 2021-12-30 | -21.69 | $71.94 | 73849 |
| 2021-12-29 | -11.78 | $72.68 | 129800 |
| 2021-12-28 | -10.84 | $72.75 | 72100 |
| 2021-12-27 | -2.95 | $73.34 | 90400 |
| 2021-12-23 | -5.77 | $72.62 | 84000 |
| 2021-12-22 | -0.63 | $72.44 | 121529 |
| 2021-12-21 | -12.69 | $71.87 | 126300 |
| 2021-12-20 | -46.02 | $70.02 | 168111 |
| 2021-12-17 | -45.70 | $70.07 | 1.0M |
| 2021-12-16 | -68.22 | $68.69 | 140714 |
| 2021-12-15 | -52.45 | $69.98 | 203729 |
| 2021-12-14 | -93.62 | $66.93 | 230022 |
| 2021-12-13 | -86.14 | $67.62 | 115611 |
| 2021-12-10 | -80.18 | $68.08 | 116419 |
| 2021-12-09 | -67.75 | $69.04 | 101825 |
| 2021-12-08 | -56.74 | $69.89 | 134232 |
| 2021-12-07 | -44.30 | $70.85 | 241813 |
| 2021-12-06 | -66.84 | $69.11 | 118600 |
| 2021-12-03 | -87.31 | $67.53 | 139424 |
| 2021-12-02 | -68.78 | $68.96 | 131700 |
| 2021-12-01 | -92.36 | $67.14 | 141300 |
| 2021-11-30 | -82.38 | $67.91 | 230800 |
| 2021-11-29 | -81.96 | $68.32 | 140300 |
| 2021-11-26 | -87.60 | $67.56 | 98743 |
| 2021-11-24 | -41.92 | $70.82 | 74745 |
| 2021-11-23 | -37.97 | $71.05 | 149900 |
| 2021-11-22 | -18.40 | $72.71 | 164600 |
| 2021-11-19 | -28.66 | $71.84 | 118013 |
| 2021-11-18 | -11.79 | $73.27 | 103000 |
| 2021-11-17 | -1.81 | $73.93 | 127840 |
| 2021-11-16 | -8.77 | $73.28 | 127106 |
| 2021-11-15 | -19.49 | $72.40 | 123200 |
| 2021-11-12 | -20.46 | $72.32 | 81123 |
| 2021-11-11 | -14.98 | $72.77 | 101200 |
| 2021-11-10 | -34.23 | $71.19 | 73600 |
| 2021-11-09 | -40.68 | $70.66 | 115604 |
| 2021-11-08 | -40.44 | $70.68 | 134200 |
| 2021-11-05 | -22.78 | $72.13 | 134226 |
| 2021-11-04 | -25.82 | $71.88 | 172900 |
| 2021-11-03 | -3.64 | $71.62 | 153021 |
| 2021-11-02 | -2.02 | $69.68 | 122939 |
| 2021-11-01 | -25.19 | $68.76 | 148200 |
| 2021-10-29 | -70.78 | $66.95 | 113119 |
| 2021-10-28 | -62.97 | $67.26 | 94921 |
| 2021-10-27 | -95.72 | $65.96 | 123800 |
| 2021-10-26 | -95.41 | $66.64 | 116800 |
| 2021-10-25 | -51.07 | $68.09 | 73400 |
| 2021-10-22 | -50.15 | $68.12 | 89600 |
| 2021-10-21 | -51.99 | $68.06 | 90800 |
| 2021-10-20 | -52.60 | $68.04 | 52400 |
| 2021-10-19 | -59.94 | $67.80 | 93784 |
| 2021-10-18 | -52.91 | $68.03 | 71900 |
| 2021-10-15 | -37.61 | $68.44 | 114608 |
| 2021-10-14 | -22.00 | $68.98 | 137800 |
| 2021-10-13 | -78.98 | $67.03 | 107646 |
| 2021-10-12 | -83.85 | $66.93 | 125300 |
| 2021-10-11 | -66.75 | $67.65 | 64552 |
| 2021-10-08 | -55.82 | $68.11 | 46737 |
| 2021-10-07 | -43.71 | $68.62 | 134700 |
| 2021-10-06 | -69.45 | $67.64 | 101900 |
| 2021-10-05 | -63.30 | $67.92 | 128705 |
| 2021-10-04 | -59.52 | $68.12 | 128847 |
| 2021-10-01 | -54.66 | $68.88 | 149600 |
| 2021-09-30 | -74.09 | $67.82 | 117737 |
| 2021-09-29 | -77.03 | $67.69 | 92500 |
| 2021-09-28 | -89.47 | $66.91 | 139900 |
| 2021-09-27 | -58.98 | $68.83 | 120724 |
| 2021-09-24 | -54.85 | $69.09 | 81500 |
| 2021-09-23 | -55.80 | $69.03 | 115100 |
| 2021-09-22 | -71.30 | $68.11 | 100700 |
| 2021-09-21 | -91.70 | $66.80 | 118246 |
| 2021-09-20 | -84.46 | $67.28 | 153708 |
| 2021-09-17 | -83.33 | $68.28 | 496100 |
| 2021-09-16 | -95.61 | $68.52 | 132519 |
| 2021-09-15 | -65.49 | $69.92 | 111123 |
| 2021-09-14 | -59.73 | $70.18 | 121846 |
| 2021-09-13 | -78.82 | $69.65 | 107834 |
| 2021-09-10 | -96.08 | $68.98 | 101200 |
| 2021-09-09 | -99.18 | $69.20 | 89702 |
| 2021-09-08 | -87.21 | $69.93 | 96500 |
| 2021-09-07 | -81.80 | $70.26 | 109716 |
| 2021-09-03 | -69.67 | $71.00 | 87100 |
| 2021-09-02 | -54.43 | $71.93 | 102500 |
| 2021-09-01 | -37.19 | $71.81 | 72500 |
| 2021-08-31 | -33.95 | $72.11 | 142000 |
| 2021-08-30 | -37.57 | $71.64 | 105700 |
| 2021-08-27 | -31.27 | $72.12 | 164300 |
| 2021-08-26 | -48.72 | $70.30 | 100707 |
| 2021-08-25 | -29.82 | $72.22 | 119600 |
| 2021-08-24 | -33.20 | $71.87 | 82300 |
| 2021-08-23 | -27.94 | $72.16 | 113640 |
| 2021-08-20 | -46.43 | $69.98 | 157400 |
| 2021-08-19 | -49.52 | $69.63 | 138417 |
| 2021-08-18 | -43.31 | $70.33 | 116495 |
| 2021-08-17 | -41.02 | $70.59 | 145000 |
| 2021-08-16 | -33.98 | $71.39 | 136839 |
| 2021-08-13 | -15.79 | $73.37 | 146705 |
| 2021-08-12 | -8.48 | $74.24 | 193935 |
| 2021-08-11 | -1.01 | $75.09 | 253825 |
| 2021-08-10 | -9.67 | $72.96 | 225413 |
| 2021-08-09 | -2.80 | $73.41 | 404229 |
| 2021-08-06 | -15.91 | $70.53 | 219000 |
| 2021-08-05 | -23.90 | $69.23 | 184200 |
| 2021-08-04 | -27.78 | $68.93 | 257215 |
| 2021-08-03 | -28.68 | $69.11 | 507815 |
| 2021-08-02 | -77.27 | $65.39 | 203200 |
| 2021-07-30 | -74.29 | $65.89 | 210024 |
| 2021-07-29 | -79.22 | $65.52 | 124500 |
| 2021-07-28 | -76.84 | $65.77 | 119600 |
| 2021-07-27 | -84.56 | $65.13 | 232800 |
| 2021-07-26 | -87.09 | $64.92 | 170500 |
| 2021-07-23 | -93.00 | $64.21 | 104800 |
| 2021-07-22 | -91.39 | $64.41 | 205400 |
| 2021-07-21 | -84.96 | $65.21 | 139239 |
| 2021-07-20 | -84.49 | $65.31 | 338200 |
| 2021-07-19 | -92.18 | $64.43 | 333738 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
15.05
2026-07-16
Close Price
$265.59
Vol: 293022
Average Directional Index - Detailed Analysis
Minimum
7.55
Average
24.32
Maximum
54.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 15.05 | $265.59 | 293022 |
| 2026-07-15 | 15.25 | $270.21 | 183320 |
| 2026-07-14 | 15.73 | $265.49 | 222000 |
| 2026-07-13 | 16.16 | $261.52 | 360300 |
| 2026-07-10 | 16.46 | $264.88 | 214728 |
| 2026-07-09 | 17.11 | $266.28 | 252535 |
| 2026-07-08 | 17.92 | $267.76 | 372506 |
| 2026-07-07 | 18.78 | $276.02 | 222229 |
| 2026-07-06 | 19.30 | $282.89 | 289900 |
| 2026-07-02 | 19.55 | $281.40 | 190600 |
| 2026-07-01 | 20.16 | $282.26 | 241900 |
| 2026-06-30 | 20.81 | $283.13 | 298600 |
| 2026-06-29 | 21.68 | $277.07 | 288027 |
| 2026-06-26 | 22.79 | $275.86 | 788710 |
| 2026-06-25 | 23.93 | $273.20 | 466964 |
| 2026-06-24 | 25.03 | $274.05 | 436708 |
| 2026-06-23 | 26.29 | $279.17 | 406300 |
| 2026-06-22 | 27.58 | $297.84 | 499943 |
| 2026-06-18 | 28.04 | $296.04 | 896739 |
| 2026-06-17 | 28.66 | $286.10 | 458730 |
| 2026-06-16 | 29.50 | $287.15 | 556700 |
| 2026-06-15 | 30.23 | $288.87 | 305600 |
| 2026-06-12 | 31.26 | $283.73 | 611111 |
| 2026-06-11 | 32.37 | $276.66 | 1.1M |
| 2026-06-10 | 33.54 | $253.91 | 324400 |
| 2026-06-09 | 33.81 | $257.11 | 292500 |
| 2026-06-08 | 34.01 | $255.60 | 351200 |
| 2026-06-05 | 34.48 | $260.64 | 386502 |
| 2026-06-04 | 34.64 | $261.07 | 285778 |
| 2026-06-03 | 34.81 | $256.64 | 338123 |
| 2026-06-02 | 34.49 | $259.00 | 288902 |
| 2026-06-01 | 34.21 | $258.34 | 370002 |
| 2026-05-29 | 33.91 | $252.09 | 276235 |
| 2026-05-28 | 33.29 | $250.75 | 324886 |
| 2026-05-27 | 32.67 | $252.45 | 439500 |
| 2026-05-26 | 32.05 | $263.36 | 262300 |
| 2026-05-22 | 31.49 | $260.98 | 213733 |
| 2026-05-21 | 31.04 | $267.10 | 227500 |
| 2026-05-20 | 30.51 | $266.12 | 260500 |
| 2026-05-19 | 29.95 | $264.79 | 342529 |
| 2026-05-18 | 29.26 | $263.85 | 357100 |
| 2026-05-15 | 28.37 | $260.37 | 342646 |
| 2026-05-14 | 27.46 | $269.31 | 252800 |
| 2026-05-13 | 26.66 | $270.21 | 303657 |
| 2026-05-12 | 25.71 | $269.82 | 547677 |
| 2026-05-11 | 24.70 | $269.58 | 404900 |
| 2026-05-08 | 23.77 | $279.61 | 277039 |
| 2026-05-07 | 22.93 | $278.77 | 464500 |
| 2026-05-06 | 21.99 | $278.00 | 453229 |
| 2026-05-05 | 21.13 | $287.13 | 506763 |
| 2026-05-04 | 20.21 | $272.96 | 686075 |
| 2026-05-01 | 19.25 | $290.50 | 665613 |
| 2026-04-30 | 18.47 | $296.56 | 722958 |
| 2026-04-29 | 17.88 | $352.68 | 229783 |
| 2026-04-28 | 18.65 | $353.10 | 252548 |
| 2026-04-27 | 19.41 | $362.24 | 337676 |
| 2026-04-24 | 19.85 | $368.50 | 248100 |
| 2026-04-23 | 20.19 | $359.45 | 195367 |
| 2026-04-22 | 20.54 | $376.35 | 231468 |
| 2026-04-21 | 20.09 | $375.18 | 181500 |
| 2026-04-20 | 19.64 | $368.95 | 221477 |
| 2026-04-17 | 19.30 | $373.02 | 352723 |
| 2026-04-16 | 18.64 | $375.16 | 231658 |
| 2026-04-15 | 18.23 | $365.50 | 205879 |
| 2026-04-14 | 18.11 | $352.32 | 179828 |
| 2026-04-13 | 18.34 | $351.94 | 214540 |
| 2026-04-10 | 18.65 | $352.27 | 311384 |
| 2026-04-09 | 18.92 | $349.58 | 474006 |
| 2026-04-08 | 19.37 | $344.96 | 525500 |
| 2026-04-07 | 20.25 | $315.42 | 311066 |
| 2026-04-06 | 20.14 | $314.31 | 165701 |
| 2026-04-02 | 19.95 | $312.93 | 224784 |
| 2026-04-01 | 19.75 | $306.39 | 280927 |
| 2026-03-31 | 19.16 | $302.00 | 406900 |
| 2026-03-30 | 18.26 | $294.70 | 382054 |
| 2026-03-27 | 17.31 | $301.25 | 335508 |
| 2026-03-26 | 16.14 | $299.04 | 234680 |
| 2026-03-25 | 14.98 | $311.05 | 311200 |
| 2026-03-24 | 13.99 | $305.66 | 541101 |
| 2026-03-23 | 12.70 | $311.46 | 732593 |
| 2026-03-20 | 11.62 | $325.69 | 4.7M |
| 2026-03-19 | 10.60 | $352.60 | 1.8M |
| 2026-03-18 | 10.55 | $352.03 | 231474 |
| 2026-03-17 | 10.67 | $351.33 | 255500 |
| 2026-03-16 | 10.60 | $358.31 | 315900 |
| 2026-03-13 | 11.10 | $359.07 | 199400 |
| 2026-03-12 | 11.68 | $362.35 | 245641 |
| 2026-03-11 | 11.99 | $368.31 | 211918 |
| 2026-03-10 | 12.24 | $365.72 | 226229 |
| 2026-03-09 | 12.40 | $363.77 | 256571 |
| 2026-03-06 | 12.96 | $357.06 | 213740 |
| 2026-03-05 | 13.16 | $363.74 | 251640 |
| 2026-03-04 | 13.36 | $373.31 | 187252 |
| 2026-03-03 | 13.27 | $370.80 | 249279 |
| 2026-03-02 | 13.02 | $378.83 | 184100 |
| 2026-02-27 | 12.67 | $366.53 | 401900 |
| 2026-02-26 | 12.47 | $375.29 | 301655 |
| 2026-02-25 | 12.26 | $379.02 | 339135 |
| 2026-02-24 | 12.05 | $362.96 | 188900 |
| 2026-02-23 | 12.27 | $351.50 | 205300 |
| 2026-02-20 | 12.88 | $358.50 | 343100 |
| 2026-02-19 | 13.45 | $348.34 | 290500 |
| 2026-02-18 | 14.14 | $361.61 | 249557 |
| 2026-02-17 | 14.14 | $366.42 | 210721 |
| 2026-02-13 | 13.95 | $375.01 | 328400 |
| 2026-02-12 | 13.76 | $356.83 | 259147 |
| 2026-02-11 | 13.71 | $363.90 | 335329 |
| 2026-02-10 | 13.86 | $351.15 | 330133 |
| 2026-02-09 | 13.98 | $376.60 | 340013 |
| 2026-02-06 | 13.15 | $371.08 | 389700 |
| 2026-02-05 | 12.45 | $345.05 | 545250 |
| 2026-02-04 | 12.06 | $313.87 | 537800 |
| 2026-02-03 | 12.23 | $323.91 | 295009 |
| 2026-02-02 | 12.81 | $329.38 | 215608 |
| 2026-01-30 | 13.41 | $326.44 | 346110 |
| 2026-01-29 | 13.89 | $330.93 | 202300 |
| 2026-01-28 | 14.47 | $331.92 | 136200 |
| 2026-01-27 | 15.20 | $333.47 | 267210 |
| 2026-01-26 | 15.98 | $330.15 | 233543 |
| 2026-01-23 | 16.52 | $330.52 | 226100 |
| 2026-01-22 | 17.37 | $330.12 | 245502 |
| 2026-01-21 | 17.95 | $332.99 | 273900 |
| 2026-01-20 | 18.63 | $325.88 | 405507 |
| 2026-01-16 | 19.45 | $308.76 | 216500 |
| 2026-01-15 | 19.60 | $310.43 | 260400 |
| 2026-01-14 | 19.76 | $312.63 | 313011 |
| 2026-01-13 | 20.03 | $314.06 | 198800 |
| 2026-01-12 | 19.84 | $312.01 | 145336 |
| 2026-01-09 | 19.47 | $309.09 | 216351 |
| 2026-01-08 | 19.03 | $306.69 | 253214 |
| 2026-01-07 | 18.29 | $309.23 | 468301 |
| 2026-01-06 | 17.52 | $309.00 | 582296 |
| 2026-01-05 | 17.15 | $335.84 | 281247 |
| 2026-01-02 | 17.40 | $326.26 | 200941 |
| 2025-12-31 | 17.05 | $318.38 | 259409 |
| 2025-12-30 | 16.62 | $325.11 | 154530 |
| 2025-12-29 | 16.43 | $330.26 | 218100 |
| 2025-12-26 | 16.31 | $330.69 | 136622 |
| 2025-12-24 | 16.18 | $328.34 | 113700 |
| 2025-12-23 | 15.93 | $327.78 | 244600 |
| 2025-12-22 | 15.79 | $331.87 | 209419 |
| 2025-12-19 | 15.67 | $334.40 | 633844 |
| 2025-12-18 | 15.51 | $323.19 | 300723 |
| 2025-12-17 | 15.02 | $325.00 | 304158 |
| 2025-12-16 | 14.83 | $348.06 | 292260 |
| 2025-12-15 | 15.19 | $350.89 | 193410 |
| 2025-12-12 | 15.92 | $354.28 | 179008 |
| 2025-12-11 | 16.69 | $357.94 | 217805 |
| 2025-12-10 | 17.12 | $359.88 | 209200 |
| 2025-12-09 | 17.54 | $363.09 | 215602 |
| 2025-12-08 | 17.87 | $358.65 | 291901 |
| 2025-12-05 | 18.21 | $355.18 | 205255 |
| 2025-12-04 | 19.01 | $350.79 | 278241 |
| 2025-12-03 | 19.90 | $341.84 | 360019 |
| 2025-12-02 | 20.54 | $337.74 | 456445 |
| 2025-12-01 | 21.21 | $351.66 | 211300 |
| 2025-11-28 | 22.09 | $357.75 | 133728 |
| 2025-11-26 | 22.61 | $359.89 | 348000 |
| 2025-11-25 | 23.10 | $357.57 | 352445 |
| 2025-11-24 | 23.77 | $345.64 | 318903 |
| 2025-11-21 | 25.00 | $327.63 | 367403 |
| 2025-11-20 | 25.53 | $327.37 | 441742 |
| 2025-11-19 | 26.23 | $336.25 | 238200 |
| 2025-11-18 | 27.35 | $335.94 | 202146 |
| 2025-11-17 | 28.47 | $339.12 | 241505 |
| 2025-11-14 | 29.77 | $348.44 | 230905 |
| 2025-11-13 | 31.31 | $345.88 | 237501 |
| 2025-11-12 | 32.68 | $354.63 | 314017 |
| 2025-11-11 | 34.23 | $371.63 | 238852 |
| 2025-11-10 | 35.59 | $365.00 | 271422 |
| 2025-11-07 | 36.67 | $370.07 | 300534 |
| 2025-11-06 | 37.65 | $380.77 | 316782 |
| 2025-11-05 | 38.19 | $385.82 | 367702 |
| 2025-11-04 | 38.77 | $381.52 | 354954 |
| 2025-11-03 | 38.67 | $396.54 | 669179 |
| 2025-10-31 | 38.57 | $361.96 | 819601 |
| 2025-10-30 | 38.55 | $396.37 | 427346 |
| 2025-10-29 | 38.40 | $382.87 | 581358 |
| 2025-10-28 | 39.08 | $372.48 | 520564 |
| 2025-10-27 | 39.79 | $386.83 | 263616 |
| 2025-10-24 | 39.96 | $378.62 | 159472 |
| 2025-10-23 | 40.44 | $374.28 | 185400 |
| 2025-10-22 | 41.31 | $363.91 | 371392 |
| 2025-10-21 | 42.30 | $372.17 | 206244 |
| 2025-10-20 | 42.58 | $371.00 | 211781 |
| 2025-10-17 | 42.48 | $366.85 | 240436 |
| 2025-10-16 | 42.68 | $367.38 | 172650 |
| 2025-10-15 | 42.71 | $364.69 | 268411 |
| 2025-10-14 | 42.78 | $358.26 | 214438 |
| 2025-10-13 | 43.10 | $356.72 | 187247 |
| 2025-10-10 | 43.56 | $339.90 | 272252 |
| 2025-10-09 | 44.29 | $348.32 | 287466 |
| 2025-10-08 | 44.61 | $350.43 | 224001 |
| 2025-10-07 | 45.04 | $340.87 | 250140 |
| 2025-10-06 | 45.81 | $337.32 | 417035 |
| 2025-10-03 | 46.59 | $339.10 | 1.7M |
| 2025-10-02 | 46.97 | $356.10 | 300627 |
| 2025-10-01 | 46.69 | $348.39 | 356006 |
| 2025-09-30 | 46.63 | $345.23 | 276951 |
| 2025-09-29 | 46.50 | $348.64 | 259518 |
| 2025-09-26 | 45.98 | $345.05 | 251000 |
| 2025-09-25 | 45.59 | $338.94 | 980300 |
| 2025-09-24 | 45.19 | $346.05 | 261902 |
| 2025-09-23 | 43.67 | $349.23 | 1.4M |
| 2025-09-22 | 42.12 | $346.49 | 355319 |
| 2025-09-19 | 40.49 | $334.81 | 768576 |
| 2025-09-18 | 39.11 | $339.21 | 230434 |
| 2025-09-17 | 37.68 | $327.17 | 346689 |
| 2025-09-16 | 36.39 | $323.54 | 208800 |
| 2025-09-15 | 35.08 | $329.31 | 600300 |
| 2025-09-12 | 33.69 | $322.87 | 332405 |
| 2025-09-11 | 32.34 | $324.87 | 348315 |
| 2025-09-10 | 30.96 | $298.25 | 306237 |
| 2025-09-09 | 30.05 | $305.70 | 203900 |
| 2025-09-08 | 29.14 | $299.91 | 237619 |
| 2025-09-05 | 28.41 | $287.80 | 364402 |
| 2025-09-04 | 27.88 | $287.88 | 290800 |
| 2025-09-03 | 27.49 | $284.77 | 353920 |
| 2025-09-02 | 27.31 | $277.49 | 298754 |
| 2025-08-29 | 27.54 | $271.71 | 400200 |
| 2025-08-28 | 27.47 | $273.51 | 350203 |
| 2025-08-27 | 27.29 | $269.68 | 198700 |
| 2025-08-26 | 27.33 | $266.84 | 207300 |
| 2025-08-25 | 27.44 | $265.21 | 513400 |
| 2025-08-22 | 27.49 | $266.27 | 245007 |
| 2025-08-21 | 27.57 | $258.54 | 198100 |
| 2025-08-20 | 28.16 | $259.96 | 299100 |
| 2025-08-19 | 28.78 | $260.33 | 206700 |
| 2025-08-18 | 29.19 | $269.87 | 143043 |
| 2025-08-15 | 28.84 | $268.74 | 157015 |
| 2025-08-14 | 28.49 | $269.75 | 154900 |
| 2025-08-13 | 27.93 | $276.11 | 174610 |
| 2025-08-12 | 27.00 | $273.62 | 226000 |
| 2025-08-11 | 26.02 | $266.31 | 325300 |
| 2025-08-08 | 25.21 | $264.21 | 178638 |
| 2025-08-07 | 24.37 | $265.98 | 186313 |
| 2025-08-06 | 23.49 | $270.25 | 181738 |
| 2025-08-05 | 22.20 | $269.60 | 322838 |
| 2025-08-04 | 20.63 | $270.45 | 388780 |
| 2025-08-01 | 19.04 | $252.80 | 426819 |
| 2025-07-31 | 17.72 | $258.20 | 628001 |
| 2025-07-30 | 16.18 | $245.18 | 928814 |
| 2025-07-29 | 15.68 | $221.35 | 219500 |
| 2025-07-28 | 15.81 | $222.11 | 490261 |
| 2025-07-25 | 15.94 | $224.38 | 118200 |
| 2025-07-24 | 16.54 | $224.59 | 173300 |
| 2025-07-23 | 16.81 | $227.54 | 165613 |
| 2025-07-22 | 17.10 | $226.45 | 178600 |
| 2025-07-21 | 17.39 | $226.46 | 162019 |
| 2025-07-18 | 17.49 | $225.20 | 287265 |
| 2025-07-17 | 17.59 | $229.51 | 336400 |
| 2025-07-16 | 16.99 | $228.88 | 233645 |
| 2025-07-15 | 16.83 | $226.29 | 190035 |
| 2025-07-14 | 16.74 | $226.74 | 138700 |
| 2025-07-11 | 16.53 | $225.27 | 252547 |
| 2025-07-10 | 16.32 | $229.29 | 236500 |
| 2025-07-09 | 16.18 | $226.62 | 204100 |
| 2025-07-08 | 16.38 | $225.17 | 266401 |
| 2025-07-07 | 16.45 | $226.04 | 272313 |
| 2025-07-03 | 16.52 | $224.52 | 120700 |
| 2025-07-02 | 16.60 | $221.60 | 225300 |
| 2025-07-01 | 17.11 | $221.85 | 251600 |
| 2025-06-30 | 17.64 | $224.23 | 248314 |
| 2025-06-27 | 17.55 | $230.93 | 451405 |
| 2025-06-26 | 17.97 | $227.27 | 204827 |
| 2025-06-25 | 18.14 | $230.50 | 225317 |
| 2025-06-24 | 17.85 | $234.70 | 271144 |
| 2025-06-23 | 17.22 | $232.47 | 230345 |
| 2025-06-20 | 16.82 | $227.41 | 378000 |
| 2025-06-18 | 16.98 | $224.80 | 194911 |
| 2025-06-17 | 17.26 | $221.90 | 156800 |
| 2025-06-16 | 17.82 | $222.34 | 262402 |
| 2025-06-13 | 18.41 | $218.51 | 178300 |
| 2025-06-12 | 19.35 | $221.84 | 222300 |
| 2025-06-11 | 19.91 | $221.94 | 315339 |
| 2025-06-10 | 20.50 | $221.64 | 247642 |
| 2025-06-09 | 21.12 | $227.96 | 245000 |
| 2025-06-06 | 20.86 | $227.31 | 240042 |
| 2025-06-05 | 20.38 | $226.51 | 223100 |
| 2025-06-04 | 20.05 | $223.51 | 298649 |
| 2025-06-03 | 19.79 | $221.45 | 235307 |
| 2025-06-02 | 19.76 | $216.37 | 215623 |
| 2025-05-30 | 20.19 | $217.26 | 327700 |
| 2025-05-29 | 20.64 | $214.19 | 173300 |
| 2025-05-28 | 21.32 | $213.30 | 170096 |
| 2025-05-27 | 21.86 | $211.46 | 239747 |
| 2025-05-23 | 22.44 | $212.26 | 168201 |
| 2025-05-22 | 23.14 | $212.51 | 200600 |
| 2025-05-21 | 23.12 | $214.48 | 197600 |
| 2025-05-20 | 23.10 | $215.80 | 217409 |
| 2025-05-19 | 22.75 | $217.36 | 178843 |
| 2025-05-16 | 22.27 | $218.69 | 228816 |
| 2025-05-15 | 21.75 | $216.23 | 333546 |
| 2025-05-14 | 21.20 | $216.67 | 286199 |
| 2025-05-13 | 20.54 | $222.40 | 369350 |
| 2025-05-12 | 19.69 | $217.54 | 306800 |
| 2025-05-09 | 18.98 | $211.96 | 184899 |
| 2025-05-08 | 18.67 | $211.97 | 210974 |
| 2025-05-07 | 18.14 | $212.53 | 320400 |
| 2025-05-06 | 17.59 | $214.33 | 316407 |
| 2025-05-05 | 17.15 | $212.85 | 512637 |
| 2025-05-02 | 16.69 | $210.97 | 610600 |
| 2025-05-01 | 16.28 | $202.15 | 612162 |
| 2025-04-30 | 16.23 | $201.00 | 468096 |
| 2025-04-29 | 16.58 | $200.53 | 258550 |
| 2025-04-28 | 16.95 | $194.56 | 190546 |
| 2025-04-25 | 17.73 | $193.75 | 166400 |
| 2025-04-24 | 18.60 | $191.66 | 466214 |
| 2025-04-23 | 19.56 | $191.54 | 252434 |
| 2025-04-22 | 20.57 | $186.99 | 235917 |
| 2025-04-21 | 21.11 | $183.37 | 343200 |
| 2025-04-17 | 21.67 | $189.27 | 328600 |
| 2025-04-16 | 22.79 | $196.98 | 283200 |
| 2025-04-15 | 23.53 | $202.93 | 202903 |
| 2025-04-14 | 23.81 | $201.76 | 359800 |
| 2025-04-11 | 24.11 | $201.93 | 247200 |
| 2025-04-10 | 24.89 | $202.55 | 363110 |
| 2025-04-09 | 25.72 | $207.07 | 523000 |
| 2025-04-08 | 26.58 | $191.09 | 517324 |
| 2025-04-07 | 27.86 | $195.70 | 586900 |
| 2025-04-04 | 29.30 | $191.31 | 635351 |
| 2025-04-03 | 30.33 | $198.07 | 390318 |
| 2025-04-02 | 31.80 | $208.27 | 321800 |
| 2025-04-01 | 33.02 | $204.93 | 321104 |
| 2025-03-31 | 34.07 | $206.75 | 671825 |
| 2025-03-28 | 35.24 | $210.04 | 225730 |
| 2025-03-27 | 36.09 | $215.05 | 274843 |
| 2025-03-26 | 36.46 | $222.60 | 362659 |
| 2025-03-25 | 35.99 | $225.72 | 258728 |
| 2025-03-24 | 35.53 | $221.60 | 203000 |
| 2025-03-21 | 35.24 | $217.35 | 1.3M |
| 2025-03-20 | 35.08 | $219.14 | 343600 |
| 2025-03-19 | 34.52 | $220.85 | 282415 |
| 2025-03-18 | 34.04 | $219.05 | 337548 |
| 2025-03-17 | 33.43 | $219.63 | 467634 |
| 2025-03-14 | 32.55 | $217.09 | 396288 |
| 2025-03-13 | 31.92 | $208.23 | 205906 |
| 2025-03-12 | 31.57 | $212.48 | 341627 |
| 2025-03-11 | 30.64 | $212.59 | 303600 |
| 2025-03-10 | 29.77 | $210.54 | 387438 |
| 2025-03-07 | 28.98 | $215.28 | 449721 |
| 2025-03-06 | 28.05 | $209.52 | 544923 |
| 2025-03-05 | 27.07 | $204.17 | 284200 |
| 2025-03-04 | 27.57 | $205.08 | 367246 |
| 2025-03-03 | 28.10 | $208.33 | 464123 |
| 2025-02-28 | 27.84 | $213.64 | 473132 |
| 2025-02-27 | 27.78 | $209.91 | 255416 |
| 2025-02-26 | 27.72 | $209.59 | 291420 |
| 2025-02-25 | 27.72 | $209.34 | 292170 |
| 2025-02-24 | 27.93 | $209.69 | 372600 |
| 2025-02-21 | 27.86 | $211.40 | 316000 |
| 2025-02-20 | 27.42 | $217.00 | 249620 |
| 2025-02-19 | 26.67 | $217.28 | 280705 |
| 2025-02-18 | 25.65 | $217.29 | 376600 |
| 2025-02-14 | 24.62 | $214.29 | 411324 |
| 2025-02-13 | 23.61 | $214.97 | 395007 |
| 2025-02-12 | 22.55 | $210.14 | 398233 |
| 2025-02-11 | 21.63 | $207.62 | 479449 |
| 2025-02-10 | 20.82 | $207.05 | 547200 |
| 2025-02-07 | 19.96 | $204.39 | 625929 |
| 2025-02-06 | 19.05 | $211.79 | 1.0M |
| 2025-02-05 | 18.10 | $182.50 | 496442 |
| 2025-02-04 | 19.04 | $184.55 | 276500 |
| 2025-02-03 | 20.01 | $181.99 | 420125 |
| 2025-01-31 | 20.63 | $182.98 | 206400 |
| 2025-01-30 | 21.60 | $184.76 | 239612 |
| 2025-01-29 | 22.65 | $180.14 | 251527 |
| 2025-01-28 | 23.61 | $181.28 | 177621 |
| 2025-01-27 | 24.59 | $177.57 | 297100 |
| 2025-01-24 | 25.14 | $176.87 | 248904 |
| 2025-01-23 | 25.64 | $174.71 | 382500 |
| 2025-01-22 | 26.08 | $172.39 | 263686 |
| 2025-01-21 | 25.99 | $171.73 | 326600 |
| 2025-01-17 | 25.99 | $171.69 | 444800 |
| 2025-01-16 | 25.99 | $171.68 | 691844 |
| 2025-01-15 | 26.13 | $175.66 | 434649 |
| 2025-01-14 | 26.51 | $177.54 | 297600 |
| 2025-01-13 | 27.14 | $179.83 | 360800 |
| 2025-01-10 | 27.85 | $185.27 | 325947 |
| 2025-01-08 | 29.28 | $190.78 | 457100 |
| 2025-01-07 | 30.77 | $187.05 | 475600 |
| 2025-01-06 | 32.33 | $201.77 | 639162 |
| 2025-01-03 | 31.88 | $203.33 | 398900 |
| 2025-01-02 | 31.69 | $196.08 | 249725 |
| 2024-12-31 | 32.11 | $193.72 | 187609 |
| 2024-12-30 | 32.48 | $195.75 | 337861 |
| 2024-12-27 | 33.00 | $194.93 | 163300 |
| 2024-12-26 | 33.75 | $194.52 | 207100 |
| 2024-12-24 | 34.53 | $192.09 | 140531 |
| 2024-12-23 | 35.64 | $190.04 | 268515 |
| 2024-12-20 | 36.92 | $189.43 | 1.4M |
| 2024-12-19 | 38.52 | $188.97 | 383466 |
| 2024-12-18 | 39.92 | $189.62 | 261700 |
| 2024-12-17 | 41.39 | $195.83 | 275400 |
| 2024-12-16 | 42.22 | $196.81 | 374064 |
| 2024-12-13 | 43.08 | $194.36 | 208855 |
| 2024-12-12 | 43.76 | $195.86 | 438700 |
| 2024-12-11 | 44.30 | $194.31 | 366100 |
| 2024-12-10 | 45.04 | $193.71 | 405085 |
| 2024-12-09 | 45.89 | $193.03 | 261138 |
| 2024-12-06 | 46.78 | $196.83 | 263800 |
| 2024-12-05 | 47.19 | $193.11 | 451500 |
| 2024-12-04 | 47.61 | $200.59 | 493800 |
| 2024-12-03 | 46.94 | $200.08 | 477216 |
| 2024-12-02 | 46.37 | $196.57 | 292881 |
| 2024-11-29 | 45.91 | $195.96 | 168300 |
| 2024-11-27 | 45.10 | $196.43 | 277672 |
| 2024-11-26 | 44.35 | $195.98 | 300478 |
| 2024-11-25 | 43.63 | $193.83 | 460348 |
| 2024-11-22 | 42.94 | $190.12 | 304727 |
| 2024-11-21 | 42.45 | $183.42 | 317000 |
| 2024-11-20 | 42.19 | $182.29 | 225356 |
| 2024-11-19 | 42.06 | $182.90 | 252303 |
| 2024-11-18 | 41.69 | $183.29 | 205672 |
| 2024-11-15 | 41.30 | $182.07 | 295221 |
| 2024-11-14 | 40.98 | $181.06 | 371316 |
| 2024-11-13 | 40.58 | $184.42 | 504034 |
| 2024-11-12 | 39.58 | $189.05 | 401804 |
| 2024-11-11 | 38.07 | $187.72 | 400323 |
| 2024-11-08 | 36.54 | $183.07 | 329144 |
| 2024-11-07 | 35.08 | $179.25 | 341900 |
| 2024-11-06 | 33.68 | $177.29 | 428409 |
| 2024-11-05 | 32.31 | $168.84 | 423328 |
| 2024-11-04 | 31.38 | $165.93 | 555700 |
| 2024-11-01 | 30.43 | $165.70 | 868138 |
| 2024-10-31 | 29.64 | $150.44 | 801300 |
| 2024-10-30 | 28.98 | $147.72 | 422900 |
| 2024-10-29 | 30.11 | $149.63 | 479824 |
| 2024-10-28 | 31.30 | $145.51 | 311133 |
| 2024-10-25 | 32.75 | $147.29 | 327536 |
| 2024-10-24 | 34.09 | $147.35 | 389340 |
| 2024-10-23 | 35.24 | $150.48 | 562114 |
| 2024-10-22 | 36.13 | $153.01 | 394333 |
| 2024-10-21 | 36.39 | $155.16 | 404800 |
| 2024-10-18 | 36.17 | $154.17 | 234034 |
| 2024-10-17 | 35.72 | $155.69 | 198015 |
| 2024-10-16 | 34.82 | $156.82 | 271400 |
| 2024-10-15 | 33.90 | $153.75 | 536996 |
| 2024-10-14 | 33.00 | $155.86 | 362899 |
| 2024-10-11 | 31.56 | $155.32 | 414548 |
| 2024-10-10 | 30.14 | $151.79 | 682025 |
| 2024-10-09 | 28.98 | $147.71 | 1.0M |
| 2024-10-08 | 28.21 | $146.10 | 286834 |
| 2024-10-07 | 27.56 | $143.19 | 205819 |
| 2024-10-04 | 27.29 | $143.38 | 220931 |
| 2024-10-03 | 27.01 | $143.85 | 191084 |
| 2024-10-02 | 26.47 | $144.83 | 292000 |
| 2024-10-01 | 25.90 | $142.66 | 310349 |
| 2024-09-30 | 25.62 | $141.63 | 515600 |
| 2024-09-27 | 25.08 | $141.05 | 257327 |
| 2024-09-26 | 24.86 | $138.45 | 301593 |
| 2024-09-25 | 25.02 | $136.81 | 482914 |
| 2024-09-24 | 25.20 | $138.85 | 307043 |
| 2024-09-23 | 24.89 | $138.97 | 356346 |
| 2024-09-20 | 24.56 | $138.55 | 882947 |
| 2024-09-19 | 24.06 | $137.83 | 272300 |
| 2024-09-18 | 23.98 | $135.08 | 225347 |
| 2024-09-17 | 24.14 | $135.69 | 223271 |
| 2024-09-16 | 24.35 | $135.30 | 368925 |
| 2024-09-13 | 24.52 | $135.99 | 281800 |
| 2024-09-12 | 24.88 | $132.45 | 397424 |
| 2024-09-11 | 26.01 | $132.22 | 324000 |
| 2024-09-10 | 27.26 | $131.25 | 363805 |
| 2024-09-09 | 28.58 | $130.42 | 383922 |
| 2024-09-06 | 29.99 | $132.23 | 291600 |
| 2024-09-05 | 31.47 | $134.02 | 205100 |
| 2024-09-04 | 32.48 | $134.50 | 261104 |
| 2024-09-03 | 33.53 | $135.30 | 342527 |
| 2024-08-30 | 34.04 | $138.56 | 420937 |
| 2024-08-29 | 33.85 | $136.66 | 380708 |
| 2024-08-28 | 33.84 | $135.04 | 167525 |
| 2024-08-27 | 34.30 | $134.81 | 262247 |
| 2024-08-26 | 34.83 | $134.30 | 229501 |
| 2024-08-23 | 35.40 | $135.08 | 256935 |
| 2024-08-22 | 35.92 | $134.31 | 232611 |
| 2024-08-21 | 36.48 | $136.71 | 272502 |
| 2024-08-20 | 36.79 | $134.82 | 1.5M |
| 2024-08-19 | 37.27 | $135.03 | 328841 |
| 2024-08-16 | 37.91 | $134.69 | 302723 |
| 2024-08-15 | 38.53 | $136.41 | 1.9M |
| 2024-08-14 | 38.97 | $136.76 | 451400 |
| 2024-08-13 | 38.80 | $138.94 | 583615 |
| 2024-08-12 | 38.25 | $138.51 | 240140 |
| 2024-08-09 | 37.54 | $139.29 | 409200 |
| 2024-08-08 | 36.84 | $139.46 | 350313 |
| 2024-08-07 | 36.14 | $136.40 | 573469 |
| 2024-08-06 | 35.41 | $137.42 | 445002 |
| 2024-08-05 | 34.65 | $135.65 | 575000 |
| 2024-08-02 | 34.18 | $136.23 | 1.1M |
| 2024-08-01 | 32.62 | $136.87 | 1.3M |
| 2024-07-31 | 30.97 | $122.76 | 331170 |
| 2024-07-30 | 31.08 | $122.12 | 261200 |
| 2024-07-29 | 31.56 | $121.11 | 308431 |
| 2024-07-26 | 32.34 | $120.74 | 216600 |
| 2024-07-25 | 32.96 | $120.29 | 283735 |
| 2024-07-24 | 33.63 | $121.29 | 235912 |
| 2024-07-23 | 34.08 | $123.32 | 184200 |
| 2024-07-22 | 33.79 | $123.24 | 255100 |
| 2024-07-19 | 33.53 | $122.15 | 212100 |
| 2024-07-18 | 33.33 | $122.89 | 310847 |
| 2024-07-17 | 33.13 | $123.32 | 642600 |
| 2024-07-16 | 32.58 | $123.15 | 311200 |
| 2024-07-15 | 32.13 | $122.23 | 408400 |
| 2024-07-12 | 31.78 | $121.06 | 310700 |
| 2024-07-11 | 31.41 | $122.19 | 274237 |
| 2024-07-10 | 30.68 | $122.15 | 248800 |
| 2024-07-09 | 30.17 | $121.25 | 553300 |
| 2024-07-08 | 29.73 | $121.48 | 594106 |
| 2024-07-05 | 29.25 | $120.38 | 377700 |
| 2024-07-03 | 29.27 | $118.68 | 196900 |
| 2024-07-02 | 29.56 | $118.39 | 353029 |
| 2024-07-01 | 29.93 | $116.28 | 362805 |
| 2024-06-28 | 30.75 | $116.56 | 444314 |
| 2024-06-27 | 31.22 | $116.04 | 264426 |
| 2024-06-26 | 31.82 | $116.21 | 502500 |
| 2024-06-25 | 32.77 | $115.63 | 434645 |
| 2024-06-24 | 33.66 | $115.77 | 571529 |
| 2024-06-21 | 34.33 | $117.59 | 2.0M |
| 2024-06-20 | 34.83 | $116.44 | 454200 |
| 2024-06-18 | 35.36 | $117.58 | 369700 |
| 2024-06-17 | 35.56 | $117.14 | 242828 |
| 2024-06-14 | 35.64 | $116.65 | 232800 |
| 2024-06-13 | 35.98 | $117.50 | 273200 |
| 2024-06-12 | 35.77 | $117.96 | 369012 |
| 2024-06-11 | 35.30 | $116.07 | 330914 |
| 2024-06-10 | 35.22 | $116.05 | 659230 |
| 2024-06-07 | 34.95 | $117.30 | 208201 |
| 2024-06-06 | 33.58 | $117.50 | 354564 |
| 2024-06-05 | 32.14 | $116.85 | 469557 |
| 2024-06-04 | 30.78 | $114.90 | 238218 |
| 2024-06-03 | 29.58 | $114.52 | 326300 |
| 2024-05-31 | 28.36 | $113.87 | 405542 |
| 2024-05-30 | 27.15 | $113.59 | 587400 |
| 2024-05-29 | 25.93 | $111.94 | 315200 |
| 2024-05-28 | 24.98 | $111.57 | 381626 |
| 2024-05-24 | 23.99 | $110.97 | 490735 |
| 2024-05-23 | 23.07 | $109.88 | 285000 |
| 2024-05-22 | 22.31 | $110.62 | 371717 |
| 2024-05-21 | 21.26 | $110.00 | 360219 |
| 2024-05-20 | 20.28 | $109.94 | 372121 |
| 2024-05-17 | 19.33 | $109.40 | 318400 |
| 2024-05-16 | 18.36 | $108.68 | 593010 |
| 2024-05-15 | 17.34 | $108.87 | 593307 |
| 2024-05-14 | 16.31 | $106.32 | 635806 |
| 2024-05-13 | 15.53 | $106.39 | 484400 |
| 2024-05-10 | 14.99 | $106.52 | 370400 |
| 2024-05-09 | 14.34 | $105.56 | 343440 |
| 2024-05-08 | 13.73 | $105.77 | 557606 |
| 2024-05-07 | 13.09 | $105.43 | 1.1M |
| 2024-05-06 | 12.41 | $105.30 | 559700 |
| 2024-05-03 | 11.90 | $103.64 | 586700 |
| 2024-05-02 | 11.39 | $102.86 | 1.1M |
| 2024-05-01 | 10.96 | $97.90 | 484200 |
| 2024-04-30 | 11.32 | $98.73 | 704400 |
| 2024-04-29 | 11.91 | $100.94 | 308709 |
| 2024-04-26 | 11.90 | $100.71 | 360800 |
| 2024-04-25 | 11.93 | $99.91 | 283500 |
| 2024-04-24 | 12.19 | $99.66 | 405038 |
| 2024-04-23 | 12.34 | $98.93 | 487700 |
| 2024-04-22 | 12.65 | $97.90 | 672100 |
| 2024-04-19 | 13.27 | $96.63 | 407500 |
| 2024-04-18 | 13.58 | $95.66 | 428420 |
| 2024-04-17 | 13.79 | $96.01 | 535000 |
| 2024-04-16 | 14.12 | $96.80 | 332412 |
| 2024-04-15 | 14.15 | $96.42 | 428400 |
| 2024-04-12 | 14.31 | $96.55 | 389900 |
| 2024-04-11 | 14.50 | $97.64 | 427030 |
| 2024-04-10 | 14.70 | $96.39 | 515514 |
| 2024-04-09 | 14.60 | $97.41 | 503318 |
| 2024-04-08 | 14.51 | $96.14 | 458000 |
| 2024-04-05 | 14.07 | $95.87 | 334909 |
| 2024-04-04 | 13.58 | $95.78 | 2.0M |
| 2024-04-03 | 13.13 | $95.84 | 344631 |
| 2024-04-02 | 12.34 | $96.56 | 612820 |
| 2024-04-01 | 11.57 | $97.35 | 1.6M |
| 2024-03-28 | 10.95 | $106.46 | 387110 |
| 2024-03-27 | 10.77 | $105.91 | 255800 |
| 2024-03-26 | 10.79 | $105.65 | 340430 |
| 2024-03-25 | 10.96 | $104.53 | 247900 |
| 2024-03-22 | 11.14 | $104.90 | 296529 |
| 2024-03-21 | 11.49 | $105.20 | 384080 |
| 2024-03-20 | 11.87 | $104.15 | 361740 |
| 2024-03-19 | 12.49 | $103.44 | 460700 |
| 2024-03-18 | 12.95 | $103.83 | 554100 |
| 2024-03-15 | 13.55 | $102.59 | 3.6M |
| 2024-03-14 | 13.83 | $103.75 | 645444 |
| 2024-03-13 | 14.27 | $104.72 | 319600 |
| 2024-03-12 | 14.98 | $105.21 | 351637 |
| 2024-03-11 | 15.72 | $104.83 | 295600 |
| 2024-03-08 | 16.43 | $105.25 | 386406 |
| 2024-03-07 | 17.05 | $105.56 | 387300 |
| 2024-03-06 | 17.70 | $107.31 | 359734 |
| 2024-03-05 | 18.14 | $105.78 | 539100 |
| 2024-03-04 | 18.86 | $106.64 | 287422 |
| 2024-03-01 | 19.37 | $107.30 | 523560 |
| 2024-02-29 | 19.96 | $107.02 | 583700 |
| 2024-02-28 | 20.33 | $106.65 | 297246 |
| 2024-02-27 | 20.73 | $107.47 | 329353 |
| 2024-02-26 | 21.09 | $108.41 | 307148 |
| 2024-02-23 | 21.36 | $107.89 | 332200 |
| 2024-02-22 | 21.64 | $109.28 | 353000 |
| 2024-02-21 | 21.58 | $108.84 | 787891 |
| 2024-02-20 | 21.60 | $110.76 | 949100 |
| 2024-02-16 | 21.17 | $117.19 | 1.3M |
| 2024-02-15 | 20.03 | $116.15 | 2.0M |
| 2024-02-14 | 19.13 | $104.63 | 711400 |
| 2024-02-13 | 20.10 | $102.58 | 435900 |
| 2024-02-12 | 20.41 | $104.13 | 266500 |
| 2024-02-09 | 21.30 | $103.96 | 232100 |
| 2024-02-08 | 22.29 | $103.97 | 295300 |
| 2024-02-07 | 23.36 | $102.48 | 175337 |
| 2024-02-06 | 24.51 | $102.99 | 333402 |
| 2024-02-05 | 25.78 | $102.91 | 300600 |
| 2024-02-02 | 27.07 | $104.69 | 222111 |
| 2024-02-01 | 27.87 | $104.75 | 332935 |
| 2024-01-31 | 28.71 | $105.05 | 433823 |
| 2024-01-30 | 29.26 | $107.53 | 454019 |
| 2024-01-29 | 29.36 | $106.80 | 221200 |
| 2024-01-26 | 29.67 | $105.33 | 190714 |
| 2024-01-25 | 30.25 | $105.37 | 293900 |
| 2024-01-24 | 30.74 | $105.15 | 240319 |
| 2024-01-23 | 31.26 | $106.04 | 359500 |
| 2024-01-22 | 31.52 | $107.05 | 586900 |
| 2024-01-19 | 31.61 | $106.42 | 381556 |
| 2024-01-18 | 32.03 | $104.78 | 355914 |
| 2024-01-17 | 32.75 | $102.92 | 360800 |
| 2024-01-16 | 33.70 | $103.86 | 592100 |
| 2024-01-12 | 34.34 | $103.36 | 199357 |
| 2024-01-11 | 36.06 | $103.76 | 214320 |
| 2024-01-10 | 37.83 | $104.35 | 241400 |
| 2024-01-09 | 39.52 | $104.87 | 244100 |
| 2024-01-08 | 41.31 | $105.50 | 434447 |
| 2024-01-05 | 42.87 | $104.33 | 204634 |
| 2024-01-04 | 44.74 | $104.43 | 223608 |
| 2024-01-03 | 46.40 | $104.73 | 347500 |
| 2024-01-02 | 48.00 | $106.26 | 335334 |
| 2023-12-29 | 49.65 | $108.54 | 285400 |
| 2023-12-28 | 50.22 | $109.43 | 148403 |
| 2023-12-27 | 50.21 | $110.42 | 187146 |
| 2023-12-26 | 50.02 | $111.33 | 158775 |
| 2023-12-22 | 49.45 | $110.56 | 202000 |
| 2023-12-21 | 48.85 | $111.10 | 267524 |
| 2023-12-20 | 48.24 | $109.98 | 420200 |
| 2023-12-19 | 47.60 | $110.20 | 301612 |
| 2023-12-18 | 46.97 | $109.28 | 403926 |
| 2023-12-15 | 46.42 | $109.30 | 1.7M |
| 2023-12-14 | 45.86 | $107.86 | 466000 |
| 2023-12-13 | 45.45 | $105.89 | 497500 |
| 2023-12-12 | 45.17 | $105.51 | 565500 |
| 2023-12-11 | 44.86 | $106.85 | 289976 |
| 2023-12-08 | 44.09 | $106.64 | 316941 |
| 2023-12-07 | 43.16 | $105.70 | 291112 |
| 2023-12-06 | 42.42 | $103.42 | 473800 |
| 2023-12-05 | 41.64 | $103.16 | 295000 |
| 2023-12-04 | 41.19 | $102.42 | 425400 |
| 2023-12-01 | 40.80 | $100.99 | 413730 |
| 2023-11-30 | 40.57 | $99.92 | 543929 |
| 2023-11-29 | 40.41 | $100.91 | 270840 |
| 2023-11-28 | 39.13 | $100.06 | 367000 |
| 2023-11-27 | 37.85 | $100.34 | 287642 |
| 2023-11-24 | 36.50 | $99.91 | 128000 |
| 2023-11-22 | 35.15 | $99.55 | 191300 |
| 2023-11-21 | 33.71 | $99.50 | 286600 |
| 2023-11-20 | 32.23 | $98.98 | 437837 |
| 2023-11-17 | 30.72 | $96.47 | 431300 |
| 2023-11-16 | 29.30 | $96.89 | 580190 |
| 2023-11-15 | 27.84 | $94.92 | 555600 |
| 2023-11-14 | 26.51 | $93.79 | 645624 |
| 2023-11-13 | 25.17 | $90.50 | 528631 |
| 2023-11-10 | 24.19 | $88.29 | 345313 |
| 2023-11-09 | 23.54 | $85.89 | 241100 |
| 2023-11-08 | 23.09 | $85.40 | 167247 |
| 2023-11-07 | 22.92 | $85.22 | 247730 |
| 2023-11-06 | 22.53 | $85.37 | 274200 |
| 2023-11-03 | 22.37 | $85.33 | 547715 |
| 2023-11-02 | 22.20 | $82.85 | 676300 |
| 2023-11-01 | 22.59 | $76.32 | 191501 |
| 2023-10-31 | 22.14 | $75.25 | 159600 |
| 2023-10-30 | 21.31 | $75.03 | 179649 |
| 2023-10-27 | 20.44 | $75.70 | 176109 |
| 2023-10-26 | 19.67 | $75.78 | 208942 |
| 2023-10-25 | 18.99 | $77.03 | 232268 |
| 2023-10-24 | 18.57 | $78.37 | 215920 |
| 2023-10-23 | 18.32 | $77.32 | 316600 |
| 2023-10-20 | 17.67 | $77.16 | 239811 |
| 2023-10-19 | 17.06 | $78.06 | 222400 |
| 2023-10-18 | 16.63 | $78.85 | 193713 |
| 2023-10-17 | 16.39 | $79.79 | 189600 |
| 2023-10-16 | 16.33 | $79.65 | 220014 |
| 2023-10-13 | 16.44 | $80.10 | 255500 |
| 2023-10-12 | 16.56 | $81.57 | 182033 |
| 2023-10-11 | 17.43 | $81.80 | 228083 |
| 2023-10-10 | 18.10 | $81.59 | 235125 |
| 2023-10-09 | 18.80 | $80.85 | 113942 |
| 2023-10-06 | 19.17 | $80.60 | 160300 |
| 2023-10-05 | 19.55 | $79.76 | 156206 |
| 2023-10-04 | 19.64 | $80.50 | 177726 |
| 2023-10-03 | 19.79 | $80.15 | 265147 |
| 2023-10-02 | 19.69 | $80.41 | 177235 |
| 2023-09-29 | 19.85 | $80.24 | 217200 |
| 2023-09-28 | 20.01 | $80.77 | 227409 |
| 2023-09-27 | 20.23 | $79.97 | 384900 |
| 2023-09-26 | 20.16 | $79.57 | 203400 |
| 2023-09-25 | 20.04 | $80.65 | 162100 |
| 2023-09-22 | 20.28 | $81.01 | 202300 |
| 2023-09-21 | 20.37 | $80.23 | 323000 |
| 2023-09-20 | 20.46 | $81.90 | 194928 |
| 2023-09-19 | 21.03 | $82.46 | 240140 |
| 2023-09-18 | 21.44 | $82.47 | 227000 |
| 2023-09-15 | 21.99 | $82.20 | 804800 |
| 2023-09-14 | 22.48 | $82.95 | 285600 |
| 2023-09-13 | 22.97 | $80.20 | 207700 |
| 2023-09-12 | 22.69 | $80.24 | 293600 |
| 2023-09-11 | 22.43 | $81.08 | 212121 |
| 2023-09-08 | 22.31 | $80.96 | 177800 |
| 2023-09-07 | 22.20 | $81.33 | 240900 |
| 2023-09-06 | 22.09 | $82.29 | 239900 |
| 2023-09-05 | 22.24 | $83.28 | 335100 |
| 2023-09-01 | 22.57 | $85.94 | 211600 |
| 2023-08-31 | 23.75 | $86.71 | 336900 |
| 2023-08-30 | 24.85 | $86.21 | 155100 |
| 2023-08-29 | 26.09 | $85.46 | 149500 |
| 2023-08-28 | 26.99 | $83.93 | 165717 |
| 2023-08-25 | 27.66 | $83.68 | 309226 |
| 2023-08-24 | 28.28 | $83.53 | 237100 |
| 2023-08-23 | 29.06 | $84.77 | 370100 |
| 2023-08-22 | 29.94 | $83.30 | 271000 |
| 2023-08-21 | 29.94 | $80.82 | 235325 |
| 2023-08-18 | 29.25 | $81.43 | 183859 |
| 2023-08-17 | 28.61 | $81.75 | 242515 |
| 2023-08-16 | 28.01 | $82.84 | 243546 |
| 2023-08-15 | 27.59 | $83.55 | 222604 |
| 2023-08-14 | 27.27 | $84.63 | 213000 |
| 2023-08-11 | 27.09 | $85.02 | 321376 |
| 2023-08-10 | 26.89 | $84.27 | 408924 |
| 2023-08-09 | 26.95 | $84.79 | 195700 |
| 2023-08-08 | 26.65 | $85.23 | 274225 |
| 2023-08-07 | 26.40 | $85.83 | 343500 |
| 2023-08-04 | 26.32 | $85.86 | 421740 |
| 2023-08-03 | 26.28 | $87.62 | 591118 |
| 2023-08-02 | 26.24 | $90.90 | 250981 |
| 2023-08-01 | 27.59 | $92.40 | 203525 |
| 2023-07-31 | 28.65 | $92.69 | 250600 |
| 2023-07-28 | 29.92 | $91.44 | 168600 |
| 2023-07-27 | 31.43 | $90.90 | 301800 |
| 2023-07-26 | 33.03 | $91.73 | 239631 |
| 2023-07-25 | 34.62 | $92.45 | 221634 |
| 2023-07-24 | 36.08 | $93.05 | 513400 |
| 2023-07-21 | 37.70 | $93.42 | 273600 |
| 2023-07-20 | 38.67 | $94.30 | 633500 |
| 2023-07-19 | 39.69 | $96.08 | 327031 |
| 2023-07-18 | 40.12 | $96.62 | 268200 |
| 2023-07-17 | 40.41 | $96.85 | 276834 |
| 2023-07-14 | 40.18 | $96.85 | 556412 |
| 2023-07-13 | 39.94 | $98.39 | 720105 |
| 2023-07-12 | 39.43 | $96.49 | 366209 |
| 2023-07-11 | 39.26 | $95.30 | 250900 |
| 2023-07-10 | 39.28 | $95.28 | 259040 |
| 2023-07-07 | 39.37 | $94.19 | 286500 |
| 2023-07-06 | 39.49 | $94.03 | 375656 |
| 2023-07-05 | 39.61 | $95.31 | 494300 |
| 2023-07-03 | 39.39 | $96.09 | 189100 |
| 2023-06-30 | 38.79 | $96.55 | 384364 |
| 2023-06-29 | 38.01 | $95.98 | 821748 |
| 2023-06-28 | 37.36 | $94.17 | 310162 |
| 2023-06-27 | 36.96 | $92.37 | 372408 |
| 2023-06-26 | 36.87 | $90.63 | 320620 |
| 2023-06-23 | 36.91 | $91.07 | 1.2M |
| 2023-06-22 | 37.01 | $92.25 | 311400 |
| 2023-06-21 | 36.84 | $91.91 | 306513 |
| 2023-06-20 | 36.46 | $91.51 | 515017 |
| 2023-06-16 | 36.05 | $91.62 | 900200 |
| 2023-06-15 | 35.38 | $91.27 | 401300 |
| 2023-06-14 | 34.98 | $90.87 | 345000 |
| 2023-06-13 | 34.63 | $90.39 | 454600 |
| 2023-06-12 | 34.26 | $89.52 | 371600 |
| 2023-06-09 | 34.11 | $88.31 | 289837 |
| 2023-06-08 | 34.12 | $87.55 | 454022 |
| 2023-06-07 | 34.33 | $86.72 | 566835 |
| 2023-06-06 | 34.09 | $86.13 | 486540 |
| 2023-06-05 | 34.17 | $84.49 | 209831 |
| 2023-06-02 | 34.64 | $84.79 | 246404 |
| 2023-06-01 | 34.77 | $83.49 | 186707 |
| 2023-05-31 | 35.02 | $83.04 | 508500 |
| 2023-05-30 | 35.44 | $82.66 | 247005 |
| 2023-05-26 | 35.78 | $83.33 | 195300 |
| 2023-05-25 | 35.87 | $83.20 | 231251 |
| 2023-05-24 | 36.02 | $83.51 | 168000 |
| 2023-05-23 | 35.89 | $83.88 | 209235 |
| 2023-05-22 | 35.35 | $84.69 | 310709 |
| 2023-05-19 | 34.52 | $84.38 | 272300 |
| 2023-05-18 | 33.65 | $84.26 | 1.1M |
| 2023-05-17 | 32.82 | $83.88 | 308112 |
| 2023-05-16 | 31.94 | $83.16 | 240000 |
| 2023-05-15 | 31.10 | $82.30 | 217200 |
| 2023-05-12 | 30.29 | $82.87 | 295506 |
| 2023-05-11 | 29.35 | $83.18 | 338900 |
| 2023-05-10 | 28.36 | $84.98 | 947712 |
| 2023-05-09 | 26.88 | $80.00 | 436400 |
| 2023-05-08 | 25.80 | $81.02 | 504400 |
| 2023-05-05 | 24.67 | $80.70 | 975799 |
| 2023-05-04 | 23.60 | $73.34 | 521804 |
| 2023-05-03 | 23.80 | $67.03 | 298523 |
| 2023-05-02 | 23.78 | $67.34 | 244119 |
| 2023-05-01 | 23.82 | $67.60 | 195410 |
| 2023-04-28 | 23.99 | $67.74 | 211200 |
| 2023-04-27 | 24.23 | $68.31 | 373111 |
| 2023-04-26 | 24.18 | $68.08 | 226600 |
| 2023-04-25 | 24.41 | $69.07 | 216700 |
| 2023-04-24 | 24.98 | $69.85 | 200000 |
| 2023-04-21 | 25.84 | $70.78 | 165700 |
| 2023-04-20 | 27.06 | $71.04 | 348900 |
| 2023-04-19 | 28.29 | $70.86 | 275420 |
| 2023-04-18 | 29.71 | $72.20 | 362210 |
| 2023-04-17 | 30.63 | $72.61 | 348204 |
| 2023-04-14 | 31.37 | $73.90 | 260800 |
| 2023-04-13 | 31.57 | $74.09 | 211819 |
| 2023-04-12 | 31.90 | $73.45 | 315461 |
| 2023-04-11 | 32.25 | $71.81 | 283300 |
| 2023-04-10 | 33.22 | $73.18 | 209109 |
| 2023-04-06 | 33.70 | $72.98 | 148000 |
| 2023-04-05 | 34.21 | $72.93 | 245800 |
| 2023-04-04 | 34.86 | $73.30 | 323100 |
| 2023-04-03 | 35.54 | $72.63 | 326000 |
| 2023-03-31 | 36.32 | $72.90 | 306144 |
| 2023-03-30 | 36.92 | $72.53 | 222705 |
| 2023-03-29 | 37.55 | $72.52 | 275341 |
| 2023-03-28 | 38.53 | $72.02 | 201029 |
| 2023-03-27 | 39.55 | $73.23 | 298600 |
| 2023-03-24 | 40.43 | $72.47 | 236200 |
| 2023-03-23 | 41.62 | $72.77 | 236000 |
| 2023-03-22 | 42.67 | $72.18 | 236104 |
| 2023-03-21 | 43.68 | $73.38 | 339500 |
| 2023-03-20 | 44.22 | $73.56 | 667900 |
| 2023-03-17 | 44.88 | $72.59 | 982025 |
| 2023-03-16 | 45.57 | $74.43 | 349600 |
| 2023-03-15 | 46.46 | $73.43 | 380300 |
| 2023-03-14 | 47.59 | $74.61 | 273828 |
| 2023-03-13 | 47.83 | $73.41 | 296048 |
| 2023-03-10 | 48.18 | $73.60 | 300400 |
| 2023-03-09 | 48.67 | $73.86 | 511644 |
| 2023-03-08 | 48.68 | $73.96 | 295600 |
| 2023-03-07 | 49.03 | $72.44 | 256900 |
| 2023-03-06 | 49.53 | $72.98 | 200205 |
| 2023-03-03 | 50.12 | $73.52 | 192300 |
| 2023-03-02 | 50.66 | $72.89 | 233000 |
| 2023-03-01 | 51.24 | $73.17 | 282322 |
| 2023-02-28 | 51.83 | $72.99 | 338500 |
| 2023-02-27 | 52.44 | $73.88 | 336700 |
| 2023-02-24 | 52.60 | $73.81 | 511606 |
| 2023-02-23 | 52.81 | $74.33 | 354110 |
| 2023-02-22 | 53.04 | $72.15 | 1.3M |
| 2023-02-21 | 53.58 | $71.79 | 1.0M |
| 2023-02-17 | 54.15 | $74.30 | 693947 |
| 2023-02-16 | 53.37 | $74.36 | 949444 |
| 2023-02-15 | 52.53 | $74.53 | 868922 |
| 2023-02-14 | 51.68 | $72.94 | 1.2M |
| 2023-02-13 | 50.91 | $72.36 | 773301 |
| 2023-02-10 | 50.13 | $72.36 | 290029 |
| 2023-02-09 | 49.20 | $72.76 | 292200 |
| 2023-02-08 | 48.12 | $72.82 | 342110 |
| 2023-02-07 | 46.98 | $73.49 | 579843 |
| 2023-02-06 | 45.78 | $69.84 | 410993 |
| 2023-02-03 | 44.87 | $71.29 | 256300 |
| 2023-02-02 | 43.70 | $71.29 | 302300 |
| 2023-02-01 | 42.20 | $71.06 | 408500 |
| 2023-01-31 | 40.73 | $69.95 | 418800 |
| 2023-01-30 | 39.29 | $69.03 | 244501 |
| 2023-01-27 | 37.81 | $69.50 | 440532 |
| 2023-01-26 | 36.25 | $68.63 | 493919 |
| 2023-01-25 | 34.70 | $68.21 | 285400 |
| 2023-01-24 | 33.11 | $68.06 | 421700 |
| 2023-01-23 | 31.19 | $69.37 | 907708 |
| 2023-01-20 | 29.16 | $62.92 | 395715 |
| 2023-01-19 | 27.64 | $62.10 | 520639 |
| 2023-01-18 | 26.04 | $59.31 | 209000 |
| 2023-01-17 | 24.93 | $58.95 | 163106 |
| 2023-01-13 | 23.84 | $59.25 | 106317 |
| 2023-01-12 | 22.53 | $59.20 | 207300 |
| 2023-01-11 | 21.16 | $59.04 | 181347 |
| 2023-01-10 | 19.61 | $59.05 | 230245 |
| 2023-01-09 | 18.03 | $58.14 | 319437 |
| 2023-01-06 | 16.22 | $58.28 | 202800 |
| 2023-01-05 | 14.48 | $58.10 | 318200 |
| 2023-01-04 | 12.69 | $57.59 | 552200 |
| 2023-01-03 | 10.80 | $56.22 | 752800 |
| 2022-12-30 | 9.15 | $49.48 | 178916 |
| 2022-12-29 | 9.03 | $50.30 | 166000 |
| 2022-12-28 | 8.43 | $50.28 | 161646 |
| 2022-12-27 | 8.04 | $50.26 | 206032 |
| 2022-12-23 | 7.79 | $49.74 | 96815 |
| 2022-12-22 | 7.67 | $49.99 | 270600 |
| 2022-12-21 | 7.55 | $49.51 | 200200 |
| 2022-12-20 | 7.59 | $47.95 | 225821 |
| 2022-12-19 | 7.93 | $47.97 | 275300 |
| 2022-12-16 | 8.25 | $48.07 | 1.2M |
| 2022-12-15 | 8.58 | $47.90 | 168614 |
| 2022-12-14 | 8.64 | $48.98 | 149800 |
| 2022-12-13 | 9.10 | $49.52 | 195600 |
| 2022-12-12 | 9.27 | $49.32 | 138849 |
| 2022-12-09 | 9.38 | $49.40 | 199344 |
| 2022-12-08 | 9.50 | $48.33 | 133215 |
| 2022-12-07 | 9.45 | $48.23 | 123408 |
| 2022-12-06 | 9.39 | $48.55 | 148400 |
| 2022-12-05 | 9.55 | $49.54 | 208300 |
| 2022-12-02 | 9.78 | $50.07 | 134300 |
| 2022-12-01 | 10.21 | $50.75 | 177200 |
| 2022-11-30 | 10.33 | $50.17 | 307531 |
| 2022-11-29 | 10.82 | $48.49 | 131939 |
| 2022-11-28 | 10.90 | $48.32 | 276805 |
| 2022-11-25 | 10.97 | $49.01 | 90900 |
| 2022-11-23 | 11.44 | $49.52 | 109500 |
| 2022-11-22 | 11.92 | $49.32 | 111700 |
| 2022-11-21 | 12.22 | $48.77 | 305041 |
| 2022-11-18 | 12.47 | $48.99 | 287022 |
| 2022-11-17 | 12.70 | $48.15 | 307100 |
| 2022-11-16 | 12.86 | $49.25 | 157840 |
| 2022-11-15 | 13.35 | $50.49 | 162601 |
| 2022-11-14 | 13.84 | $50.58 | 159700 |
| 2022-11-11 | 14.51 | $50.28 | 174425 |
| 2022-11-10 | 14.97 | $50.51 | 279805 |
| 2022-11-09 | 15.61 | $47.47 | 177916 |
| 2022-11-08 | 15.84 | $48.58 | 402500 |
| 2022-11-07 | 16.27 | $48.74 | 310941 |
| 2022-11-04 | 16.36 | $48.32 | 337006 |
| 2022-11-03 | 16.44 | $46.32 | 446800 |
| 2022-11-02 | 15.74 | $47.30 | 389800 |
| 2022-11-01 | 16.00 | $49.36 | 180900 |
| 2022-10-31 | 16.56 | $49.87 | 178601 |
| 2022-10-28 | 17.23 | $50.13 | 164843 |
| 2022-10-27 | 17.94 | $49.14 | 206524 |
| 2022-10-26 | 18.65 | $49.36 | 165100 |
| 2022-10-25 | 19.57 | $49.46 | 196121 |
| 2022-10-24 | 20.49 | $49.04 | 193300 |
| 2022-10-21 | 21.53 | $48.36 | 141500 |
| 2022-10-20 | 22.28 | $47.32 | 245100 |
| 2022-10-19 | 22.91 | $47.38 | 209935 |
| 2022-10-18 | 23.59 | $48.37 | 197300 |
| 2022-10-17 | 24.77 | $47.94 | 215300 |
| 2022-10-14 | 25.78 | $47.05 | 163200 |
| 2022-10-13 | 26.75 | $47.81 | 261400 |
| 2022-10-12 | 27.76 | $46.77 | 251337 |
| 2022-10-11 | 29.12 | $47.43 | 340200 |
| 2022-10-10 | 30.45 | $47.20 | 360700 |
| 2022-10-07 | 31.69 | $47.22 | 294034 |
| 2022-10-06 | 33.03 | $47.37 | 195000 |
| 2022-10-05 | 34.52 | $47.20 | 331000 |
| 2022-10-04 | 36.08 | $47.98 | 727531 |
| 2022-10-03 | 37.81 | $47.81 | 889300 |
| 2022-09-30 | 39.29 | $40.42 | 369700 |
| 2022-09-29 | 38.31 | $40.66 | 215500 |
| 2022-09-28 | 37.28 | $41.84 | 215848 |
| 2022-09-27 | 36.41 | $41.77 | 315100 |
| 2022-09-26 | 35.49 | $41.62 | 291114 |
| 2022-09-23 | 34.56 | $42.54 | 285220 |
| 2022-09-22 | 33.65 | $42.96 | 245600 |
| 2022-09-21 | 32.83 | $44.23 | 242924 |
| 2022-09-20 | 32.19 | $45.18 | 552441 |
| 2022-09-19 | 31.64 | $45.67 | 179518 |
| 2022-09-16 | 31.14 | $45.82 | 868700 |
| 2022-09-15 | 30.49 | $45.39 | 256700 |
| 2022-09-14 | 29.87 | $45.94 | 307900 |
| 2022-09-13 | 29.32 | $46.78 | 211324 |
| 2022-09-12 | 28.92 | $49.24 | 248500 |
| 2022-09-09 | 28.83 | $47.81 | 226200 |
| 2022-09-08 | 28.15 | $46.79 | 295612 |
| 2022-09-07 | 26.87 | $46.51 | 302107 |
| 2022-09-06 | 25.53 | $46.62 | 296025 |
| 2022-09-02 | 24.30 | $47.69 | 260700 |
| 2022-09-01 | 23.17 | $48.00 | 493906 |
| 2022-08-31 | 21.97 | $50.16 | 285438 |
| 2022-08-30 | 21.26 | $50.50 | 331100 |
| 2022-08-29 | 20.15 | $51.00 | 225800 |
| 2022-08-26 | 19.12 | $51.49 | 199400 |
| 2022-08-25 | 18.12 | $53.49 | 149100 |
| 2022-08-24 | 17.44 | $53.32 | 171600 |
| 2022-08-23 | 16.62 | $53.18 | 160839 |
| 2022-08-22 | 15.80 | $54.11 | 138600 |
| 2022-08-19 | 15.10 | $54.92 | 127800 |
| 2022-08-18 | 14.50 | $55.70 | 184748 |
| 2022-08-17 | 14.03 | $55.37 | 207717 |
| 2022-08-16 | 13.26 | $55.52 | 187100 |
| 2022-08-15 | 12.54 | $55.49 | 214100 |
| 2022-08-12 | 11.74 | $55.99 | 230000 |
| 2022-08-11 | 10.98 | $55.22 | 256900 |
| 2022-08-10 | 10.18 | $56.09 | 268225 |
| 2022-08-09 | 9.47 | $54.53 | 375514 |
| 2022-08-08 | 8.69 | $56.69 | 327600 |
| 2022-08-05 | 8.32 | $59.11 | 208546 |
| 2022-08-04 | 8.53 | $61.54 | 178900 |
| 2022-08-03 | 8.47 | $62.71 | 245700 |
| 2022-08-02 | 8.62 | $61.29 | 108026 |
| 2022-08-01 | 8.94 | $61.37 | 115900 |
| 2022-07-29 | 9.23 | $61.39 | 194830 |
| 2022-07-28 | 9.45 | $60.79 | 256516 |
| 2022-07-27 | 9.48 | $60.07 | 197101 |
| 2022-07-26 | 9.41 | $58.76 | 283800 |
| 2022-07-25 | 8.77 | $57.41 | 443000 |
| 2022-07-22 | 8.13 | $62.90 | 117819 |
| 2022-07-21 | 8.11 | $63.76 | 105800 |
| 2022-07-20 | 7.90 | $63.14 | 232715 |
| 2022-07-19 | 7.83 | $61.88 | 255243 |
| 2022-07-18 | 8.09 | $60.95 | 187600 |
| 2022-07-15 | 8.36 | $61.85 | 230100 |
| 2022-07-14 | 8.73 | $60.95 | 222000 |
| 2022-07-13 | 8.66 | $61.06 | 169900 |
| 2022-07-12 | 8.72 | $61.24 | 139027 |
| 2022-07-11 | 9.02 | $62.60 | 168724 |
| 2022-07-08 | 9.29 | $63.43 | 220300 |
| 2022-07-07 | 9.50 | $62.66 | 183600 |
| 2022-07-06 | 9.93 | $61.36 | 170231 |
| 2022-07-05 | 10.30 | $61.81 | 329600 |
| 2022-07-01 | 10.65 | $60.55 | 234100 |
| 2022-06-30 | 10.75 | $60.80 | 355244 |
| 2022-06-29 | 10.97 | $61.86 | 975800 |
| 2022-06-28 | 11.20 | $61.88 | 797007 |
| 2022-06-27 | 11.61 | $64.51 | 747630 |
| 2022-06-24 | 11.72 | $63.57 | 317800 |
| 2022-06-23 | 12.16 | $61.75 | 142100 |
| 2022-06-22 | 12.68 | $62.24 | 205134 |
| 2022-06-21 | 13.33 | $62.19 | 227300 |
| 2022-06-17 | 13.86 | $60.78 | 359236 |
| 2022-06-16 | 14.10 | $60.15 | 367230 |
| 2022-06-15 | 14.35 | $63.46 | 267400 |
| 2022-06-14 | 14.82 | $61.71 | 172905 |
| 2022-06-13 | 15.09 | $61.96 | 252013 |
| 2022-06-10 | 15.54 | $64.67 | 137500 |
| 2022-06-09 | 15.92 | $65.37 | 131627 |
| 2022-06-08 | 15.78 | $65.69 | 210800 |
| 2022-06-07 | 15.52 | $66.84 | 116546 |
| 2022-06-06 | 14.97 | $66.57 | 297047 |
| 2022-06-03 | 14.45 | $66.03 | 155836 |
| 2022-06-02 | 14.01 | $65.94 | 266000 |
| 2022-06-01 | 13.67 | $65.18 | 766700 |
| 2022-05-31 | 13.31 | $65.29 | 406200 |
| 2022-05-27 | 12.97 | $64.78 | 177600 |
| 2022-05-26 | 12.81 | $63.19 | 460519 |
| 2022-05-25 | 13.18 | $60.24 | 2.8M |
| 2022-05-24 | 13.10 | $60.78 | 101042 |
| 2022-05-23 | 13.71 | $60.54 | 174200 |
| 2022-05-20 | 14.15 | $60.06 | 109800 |
| 2022-05-19 | 14.68 | $60.11 | 145400 |
| 2022-05-18 | 15.18 | $59.63 | 204800 |
| 2022-05-17 | 15.59 | $61.09 | 259448 |
| 2022-05-16 | 15.55 | $60.25 | 171547 |
| 2022-05-13 | 15.73 | $59.65 | 165734 |
| 2022-05-12 | 16.15 | $58.63 | 118300 |
| 2022-05-11 | 16.99 | $58.54 | 171539 |
| 2022-05-10 | 17.70 | $59.11 | 133407 |
| 2022-05-09 | 18.39 | $59.24 | 263546 |
| 2022-05-06 | 19.31 | $59.52 | 139000 |
| 2022-05-05 | 20.28 | $58.75 | 244300 |
| 2022-05-04 | 21.31 | $61.01 | 225600 |
| 2022-05-03 | 22.29 | $57.42 | 234900 |
| 2022-05-02 | 21.86 | $57.40 | 175500 |
| 2022-04-29 | 21.40 | $56.85 | 210746 |
| 2022-04-28 | 20.96 | $58.35 | 145925 |
| 2022-04-27 | 20.59 | $56.45 | 161000 |
| 2022-04-26 | 19.46 | $56.42 | 129502 |
| 2022-04-25 | 18.34 | $58.19 | 149945 |
| 2022-04-22 | 17.23 | $58.21 | 157600 |
| 2022-04-21 | 16.37 | $59.40 | 112314 |
| 2022-04-20 | 15.79 | $61.28 | 110600 |
| 2022-04-19 | 15.71 | $60.85 | 94200 |
| 2022-04-18 | 15.28 | $60.07 | 88300 |
| 2022-04-14 | 14.60 | $60.91 | 78000 |
| 2022-04-13 | 14.13 | $61.28 | 96500 |
| 2022-04-12 | 13.50 | $59.81 | 119300 |
| 2022-04-11 | 12.53 | $59.97 | 149100 |
| 2022-04-08 | 11.61 | $60.59 | 146118 |
| 2022-04-07 | 10.87 | $61.97 | 152311 |
| 2022-04-06 | 10.30 | $62.29 | 104400 |
| 2022-04-05 | 10.03 | $63.09 | 160814 |
| 2022-04-04 | 10.03 | $64.48 | 65249 |
| 2022-04-01 | 10.36 | $64.63 | 236700 |
| 2022-03-31 | 10.68 | $63.80 | 138300 |
| 2022-03-30 | 10.87 | $63.52 | 118700 |
| 2022-03-29 | 11.07 | $65.79 | 194832 |
| 2022-03-28 | 11.41 | $64.39 | 132031 |
| 2022-03-25 | 11.79 | $64.85 | 95504 |
| 2022-03-24 | 12.23 | $64.88 | 127500 |
| 2022-03-23 | 12.67 | $64.16 | 119740 |
| 2022-03-22 | 13.12 | $65.34 | 135200 |
| 2022-03-21 | 13.76 | $65.00 | 171247 |
| 2022-03-18 | 14.44 | $65.85 | 255700 |
| 2022-03-17 | 15.19 | $64.67 | 110200 |
| 2022-03-16 | 15.61 | $63.82 | 132709 |
| 2022-03-15 | 15.74 | $62.19 | 93003 |
| 2022-03-14 | 15.31 | $61.44 | 117484 |
| 2022-03-11 | 14.87 | $62.10 | 124100 |
| 2022-03-10 | 14.54 | $63.31 | 66100 |
| 2022-03-09 | 14.04 | $63.52 | 104533 |
| 2022-03-08 | 13.67 | $62.16 | 103300 |
| 2022-03-07 | 13.22 | $62.31 | 149700 |
| 2022-03-04 | 12.75 | $64.61 | 86400 |
| 2022-03-03 | 12.80 | $65.32 | 255505 |
| 2022-03-02 | 13.08 | $66.11 | 104937 |
| 2022-03-01 | 13.36 | $63.48 | 129300 |
| 2022-02-28 | 13.14 | $64.42 | 219339 |
| 2022-02-25 | 13.09 | $64.68 | 147116 |
| 2022-02-24 | 12.98 | $64.01 | 194700 |
| 2022-02-23 | 12.55 | $64.09 | 162100 |
| 2022-02-22 | 12.67 | $64.29 | 282427 |
| 2022-02-18 | 12.80 | $65.77 | 182334 |
| 2022-02-17 | 13.29 | $67.08 | 217240 |
| 2022-02-16 | 13.37 | $68.81 | 94940 |
| 2022-02-15 | 13.72 | $67.42 | 113700 |
| 2022-02-14 | 13.59 | $66.37 | 117337 |
| 2022-02-11 | 13.19 | $66.27 | 116928 |
| 2022-02-10 | 12.76 | $66.00 | 251200 |
| 2022-02-09 | 12.31 | $68.15 | 105815 |
| 2022-02-08 | 12.57 | $67.65 | 150101 |
| 2022-02-07 | 12.63 | $67.46 | 147734 |
| 2022-02-04 | 12.52 | $66.50 | 83803 |
| 2022-02-03 | 12.24 | $67.25 | 151527 |
| 2022-02-02 | 12.33 | $68.59 | 240000 |
| 2022-02-01 | 12.51 | $67.38 | 200900 |
| 2022-01-31 | 12.70 | $69.03 | 284015 |
| 2022-01-28 | 12.91 | $67.03 | 143543 |
| 2022-01-27 | 12.27 | $65.74 | 111000 |
| 2022-01-26 | 11.68 | $65.75 | 307000 |
| 2022-01-25 | 11.06 | $66.83 | 132639 |
| 2022-01-24 | 10.72 | $68.61 | 276000 |
| 2022-01-21 | 10.37 | $67.73 | 131800 |
| 2022-01-20 | 10.55 | $68.95 | 199600 |
| 2022-01-19 | 11.04 | $68.81 | 185349 |
| 2022-01-18 | 11.26 | $68.19 | 150000 |
| 2022-01-14 | 11.27 | $69.64 | 80300 |
| 2022-01-13 | 11.39 | $69.60 | 104344 |
| 2022-01-12 | 11.81 | $70.09 | 133748 |
| 2022-01-11 | 12.40 | $70.87 | 127700 |
| 2022-01-10 | 12.75 | $70.35 | 112700 |
| 2022-01-07 | 12.91 | $69.18 | 150446 |
| 2022-01-06 | 13.29 | $70.17 | 112200 |
| 2022-01-05 | 13.96 | $71.79 | 90600 |
| 2022-01-04 | 13.90 | $73.47 | 124505 |
| 2022-01-03 | 13.68 | $73.06 | 99600 |
| 2021-12-31 | 13.66 | $71.63 | 114917 |
| 2021-12-30 | 13.81 | $71.94 | 73849 |
| 2021-12-29 | 13.76 | $72.68 | 129800 |
| 2021-12-28 | 13.48 | $72.75 | 72100 |
| 2021-12-27 | 13.07 | $73.34 | 90400 |
| 2021-12-23 | 12.65 | $72.62 | 84000 |
| 2021-12-22 | 12.34 | $72.44 | 121529 |
| 2021-12-21 | 12.16 | $71.87 | 126300 |
| 2021-12-20 | 12.09 | $70.02 | 168111 |
| 2021-12-17 | 12.49 | $70.07 | 1.0M |
| 2021-12-16 | 12.66 | $68.69 | 140714 |
| 2021-12-15 | 13.28 | $69.98 | 203729 |
| 2021-12-14 | 13.85 | $66.93 | 230022 |
| 2021-12-13 | 13.56 | $67.62 | 115611 |
| 2021-12-10 | 13.36 | $68.08 | 116419 |
| 2021-12-09 | 13.41 | $69.04 | 101825 |
| 2021-12-08 | 13.90 | $69.89 | 134232 |
| 2021-12-07 | 14.58 | $70.85 | 241813 |
| 2021-12-06 | 15.32 | $69.11 | 118600 |
| 2021-12-03 | 15.45 | $67.53 | 139424 |
| 2021-12-02 | 15.74 | $68.96 | 131700 |
| 2021-12-01 | 15.96 | $67.14 | 141300 |
| 2021-11-30 | 16.22 | $67.91 | 230800 |
| 2021-11-29 | 15.94 | $68.32 | 140300 |
| 2021-11-26 | 15.79 | $67.56 | 98743 |
| 2021-11-24 | 15.68 | $70.82 | 74745 |
| 2021-11-23 | 16.32 | $71.05 | 149900 |
| 2021-11-22 | 16.98 | $72.71 | 164600 |
| 2021-11-19 | 17.14 | $71.84 | 118013 |
| 2021-11-18 | 17.31 | $73.27 | 103000 |
| 2021-11-17 | 16.96 | $73.93 | 127840 |
| 2021-11-16 | 16.25 | $73.28 | 127106 |
| 2021-11-15 | 15.67 | $72.40 | 123200 |
| 2021-11-12 | 15.25 | $72.32 | 81123 |
| 2021-11-11 | 14.59 | $72.77 | 101200 |
| 2021-11-10 | 13.99 | $71.19 | 73600 |
| 2021-11-09 | 13.84 | $70.66 | 115604 |
| 2021-11-08 | 13.68 | $70.68 | 134200 |
| 2021-11-05 | 13.32 | $72.13 | 134226 |
| 2021-11-04 | 12.39 | $71.88 | 172900 |
| 2021-11-03 | 11.41 | $71.62 | 153021 |
| 2021-11-02 | 11.01 | $69.68 | 122939 |
| 2021-11-01 | 11.38 | $68.76 | 148200 |
| 2021-10-29 | 11.96 | $66.95 | 113119 |
| 2021-10-28 | 11.72 | $67.26 | 94921 |
| 2021-10-27 | 11.30 | $65.96 | 123800 |
| 2021-10-26 | 10.87 | $66.64 | 116800 |
| 2021-10-25 | 10.73 | $68.09 | 73400 |
| 2021-10-22 | 11.15 | $68.12 | 89600 |
| 2021-10-21 | 11.50 | $68.06 | 90800 |
| 2021-10-20 | 11.86 | $68.04 | 52400 |
| 2021-10-19 | 12.27 | $67.80 | 93784 |
| 2021-10-18 | 12.58 | $68.03 | 71900 |
| 2021-10-15 | 13.08 | $68.44 | 114608 |
| 2021-10-14 | 13.70 | $68.98 | 137800 |
| 2021-10-13 | 14.15 | $67.03 | 107646 |
| 2021-10-12 | 13.92 | $66.93 | 125300 |
| 2021-10-11 | 13.70 | $67.65 | 64552 |
| 2021-10-08 | 13.80 | $68.11 | 46737 |
| 2021-10-07 | 14.06 | $68.62 | 134700 |
| 2021-10-06 | 14.33 | $67.64 | 101900 |
| 2021-10-05 | 13.95 | $67.92 | 128705 |
| 2021-10-04 | 13.80 | $68.12 | 128847 |
| 2021-10-01 | 13.80 | $68.88 | 149600 |
| 2021-09-30 | 13.82 | $67.82 | 117737 |
| 2021-09-29 | 13.67 | $67.69 | 92500 |
| 2021-09-28 | 13.33 | $66.91 | 139900 |
| 2021-09-27 | 12.96 | $68.83 | 120724 |
| 2021-09-24 | 13.23 | $69.09 | 81500 |
| 2021-09-23 | 13.47 | $69.03 | 115100 |
| 2021-09-22 | 13.63 | $68.11 | 100700 |
| 2021-09-21 | 13.40 | $66.80 | 118246 |
| 2021-09-20 | 12.88 | $67.28 | 153708 |
| 2021-09-17 | 12.24 | $68.28 | 496100 |
| 2021-09-16 | 11.90 | $68.52 | 132519 |
| 2021-09-15 | 11.85 | $69.92 | 111123 |
| 2021-09-14 | 12.18 | $70.18 | 121846 |
| 2021-09-13 | 12.47 | $69.65 | 107834 |
| 2021-09-10 | 12.55 | $68.98 | 101200 |
| 2021-09-09 | 12.60 | $69.20 | 89702 |
| 2021-09-08 | 12.80 | $69.93 | 96500 |
| 2021-09-07 | 12.78 | $70.26 | 109716 |
| 2021-09-03 | 12.93 | $71.00 | 87100 |
| 2021-09-02 | 13.32 | $71.93 | 102500 |
| 2021-09-01 | 13.93 | $71.81 | 72500 |
| 2021-08-31 | 14.62 | $72.11 | 142000 |
| 2021-08-30 | 15.29 | $71.64 | 105700 |
| 2021-08-27 | 16.02 | $72.12 | 164300 |
| 2021-08-26 | 16.69 | $70.30 | 100707 |
| 2021-08-25 | 17.32 | $72.22 | 119600 |
| 2021-08-24 | 18.10 | $71.87 | 82300 |
| 2021-08-23 | 18.89 | $72.16 | 113640 |
| 2021-08-20 | 19.88 | $69.98 | 157400 |
| 2021-08-19 | 20.29 | $69.63 | 138417 |
| 2021-08-18 | 20.72 | $70.33 | 116495 |
| 2021-08-17 | 21.44 | $70.59 | 145000 |
| 2021-08-16 | 22.18 | $71.39 | 136839 |
| 2021-08-13 | 23.29 | $73.37 | 146705 |
| 2021-08-12 | 24.06 | $74.24 | 193935 |
| 2021-08-11 | 24.59 | $75.09 | 253825 |
| 2021-08-10 | 25.17 | $72.96 | 225413 |
| 2021-08-09 | 26.06 | $73.41 | 404229 |
| 2021-08-06 | 27.06 | $70.53 | 219000 |
| 2021-08-05 | 28.40 | $69.23 | 184200 |
| 2021-08-04 | 29.10 | $68.93 | 257215 |
| 2021-08-03 | 30.32 | $69.11 | 507815 |
| 2021-08-02 | 31.61 | $65.39 | 203200 |
| 2021-07-30 | 31.79 | $65.89 | 210024 |
| 2021-07-29 | 31.78 | $65.52 | 124500 |
| 2021-07-28 | 31.85 | $65.77 | 119600 |
| 2021-07-27 | 31.66 | $65.13 | 232800 |
| 2021-07-26 | 31.05 | $64.92 | 170500 |
| 2021-07-23 | 30.38 | $64.21 | 104800 |
| 2021-07-22 | 29.51 | $64.41 | 205400 |
| 2021-07-21 | 28.58 | $65.21 | 139239 |
| 2021-07-20 | 27.77 | $65.31 | 338200 |
| 2021-07-19 | 26.69 | $64.43 | 333738 |
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