Is iShares Expanded Tech Sector ETF (IGM) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Expanded Tech Sector ETF (IGM) research center and poll results.
AMEX : IGM
iShares Expanded Tech Sector ETF
$155.035 USD
$1.74 (1.13%)
- Volume
- 123.99K
- Average Volume
- 574.37K
- Market Capitalization
- $10.15B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $171.48
- Year Low
- $112.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
158.67
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.74
Average
84.79
Maximum
162.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 158.67 | $155.01 | 122090 |
| 2026-07-17 | 159.15 | $153.30 | 347708 |
| 2026-07-16 | 159.48 | $155.33 | 263700 |
| 2026-07-15 | 159.76 | $159.28 | 210013 |
| 2026-07-14 | 160.05 | $160.06 | 248752 |
| 2026-07-13 | 160.02 | $158.11 | 387415 |
| 2026-07-10 | 160.03 | $161.60 | 443300 |
| 2026-07-09 | 159.60 | $161.23 | 228600 |
| 2026-07-08 | 159.38 | $157.93 | 330419 |
| 2026-07-07 | 159.46 | $156.65 | 211814 |
| 2026-07-06 | 159.46 | $159.65 | 273309 |
| 2026-07-02 | 159.83 | $156.84 | 437961 |
| 2026-07-01 | 160.46 | $161.01 | 460246 |
| 2026-06-30 | 160.96 | $163.58 | 323238 |
| 2026-06-29 | 161.24 | $159.90 | 279302 |
| 2026-06-26 | 161.54 | $155.89 | 518070 |
| 2026-06-25 | 161.88 | $158.36 | 478019 |
| 2026-06-24 | 161.98 | $157.20 | 1.0M |
| 2026-06-23 | 162.18 | $158.29 | 779355 |
| 2026-06-22 | 162.12 | $164.13 | 587192 |
| 2026-06-18 | 161.70 | $164.60 | 368203 |
| 2026-06-17 | 161.21 | $159.94 | 555610 |
| 2026-06-16 | 160.79 | $161.03 | 433400 |
| 2026-06-15 | 160.38 | $165.09 | 652312 |
| 2026-06-12 | 159.84 | $159.36 | 634932 |
| 2026-06-11 | 159.71 | $158.27 | 1.1M |
| 2026-06-10 | 159.53 | $153.02 | 945664 |
| 2026-06-09 | 159.53 | $156.87 | 1.1M |
| 2026-06-08 | 159.46 | $159.48 | 655762 |
| 2026-06-05 | 159.20 | $156.63 | 1.4M |
| 2026-06-04 | 158.89 | $167.04 | 404000 |
| 2026-06-03 | 158.08 | $169.55 | 555900 |
| 2026-06-02 | 156.98 | $170.99 | 394271 |
| 2026-06-01 | 155.68 | $169.15 | 620994 |
| 2026-05-29 | 154.47 | $165.85 | 409700 |
| 2026-05-28 | 153.33 | $162.67 | 569537 |
| 2026-05-27 | 152.26 | $160.49 | 510100 |
| 2026-05-26 | 151.25 | $161.06 | 809227 |
| 2026-05-22 | 150.34 | $157.19 | 444500 |
| 2026-05-21 | 149.62 | $155.81 | 530716 |
| 2026-05-20 | 148.80 | $154.63 | 765834 |
| 2026-05-19 | 148.14 | $151.62 | 719305 |
| 2026-05-18 | 147.47 | $152.86 | 1.0M |
| 2026-05-15 | 146.74 | $154.21 | 553786 |
| 2026-05-14 | 145.96 | $156.77 | 549913 |
| 2026-05-13 | 144.95 | $154.66 | 1.6M |
| 2026-05-12 | 143.98 | $153.10 | 456701 |
| 2026-05-11 | 142.96 | $155.36 | 370736 |
| 2026-05-08 | 141.72 | $154.38 | 404000 |
| 2026-05-07 | 140.39 | $150.40 | 485212 |
| 2026-05-06 | 139.23 | $150.89 | 507319 |
| 2026-05-05 | 138.03 | $147.54 | 281700 |
| 2026-05-04 | 136.79 | $145.00 | 387400 |
| 2026-05-01 | 135.63 | $144.96 | 665200 |
| 2026-04-30 | 134.44 | $142.98 | 607941 |
| 2026-04-29 | 133.31 | $141.34 | 586318 |
| 2026-04-28 | 132.16 | $140.27 | 420183 |
| 2026-04-27 | 130.82 | $142.80 | 530022 |
| 2026-04-24 | 129.44 | $142.74 | 452639 |
| 2026-04-23 | 128.19 | $139.39 | 643689 |
| 2026-04-22 | 127.30 | $141.43 | 865300 |
| 2026-04-21 | 126.29 | $138.26 | 733288 |
| 2026-04-20 | 125.50 | $138.39 | 1.2M |
| 2026-04-17 | 124.61 | $138.50 | 746206 |
| 2026-04-16 | 123.85 | $136.60 | 554320 |
| 2026-04-15 | 123.18 | $135.25 | 915810 |
| 2026-04-14 | 122.64 | $132.80 | 661936 |
| 2026-04-13 | 122.19 | $130.50 | 500545 |
| 2026-04-10 | 121.77 | $127.70 | 436705 |
| 2026-04-09 | 121.53 | $127.17 | 1.1M |
| 2026-04-08 | 121.45 | $126.91 | 925979 |
| 2026-04-07 | 121.36 | $122.79 | 1.2M |
| 2026-04-06 | 121.48 | $121.79 | 972311 |
| 2026-04-02 | 121.54 | $121.18 | 662918 |
| 2026-04-01 | 121.74 | $120.30 | 881900 |
| 2026-03-31 | 121.97 | $118.51 | 1.4M |
| 2026-03-30 | 122.20 | $113.31 | 1.3M |
| 2026-03-27 | 122.77 | $115.25 | 1.7M |
| 2026-03-26 | 123.22 | $117.77 | 866238 |
| 2026-03-25 | 123.60 | $121.68 | 984900 |
| 2026-03-24 | 123.85 | $121.13 | 1.4M |
| 2026-03-23 | 124.01 | $122.44 | 1.1M |
| 2026-03-20 | 124.03 | $120.57 | 1.0M |
| 2026-03-19 | 124.26 | $123.42 | 966000 |
| 2026-03-18 | 124.31 | $123.15 | 733131 |
| 2026-03-17 | 124.39 | $124.40 | 517900 |
| 2026-03-16 | 124.35 | $123.83 | 710637 |
| 2026-03-13 | 124.35 | $122.02 | 767261 |
| 2026-03-12 | 124.42 | $123.07 | 1.4M |
| 2026-03-11 | 124.61 | $125.53 | 496700 |
| 2026-03-10 | 124.69 | $125.10 | 1.3M |
| 2026-03-09 | 124.83 | $125.21 | 803444 |
| 2026-03-06 | 124.85 | $122.91 | 1.2M |
| 2026-03-05 | 124.79 | $125.17 | 888341 |
| 2026-03-04 | 124.71 | $124.91 | 1.1M |
| 2026-03-03 | 124.81 | $123.03 | 942281 |
| 2026-03-02 | 125.16 | $124.79 | 1.2M |
| 2026-02-27 | 125.37 | $124.23 | 820426 |
| 2026-02-26 | 125.74 | $125.37 | 1.1M |
| 2026-02-25 | 126.12 | $126.74 | 333874 |
| 2026-02-24 | 126.40 | $124.21 | 1.0M |
| 2026-02-23 | 126.72 | $122.84 | 528421 |
| 2026-02-20 | 127.06 | $125.29 | 583225 |
| 2026-02-19 | 127.28 | $124.33 | 482000 |
| 2026-02-18 | 127.49 | $124.77 | 382309 |
| 2026-02-17 | 127.60 | $123.60 | 472800 |
| 2026-02-13 | 127.95 | $123.81 | 365300 |
| 2026-02-12 | 128.28 | $123.57 | 692118 |
| 2026-02-11 | 128.61 | $126.73 | 617743 |
| 2026-02-10 | 128.87 | $127.15 | 576431 |
| 2026-02-09 | 129.11 | $127.86 | 409216 |
| 2026-02-06 | 129.27 | $125.75 | 540732 |
| 2026-02-05 | 129.47 | $121.62 | 2.3M |
| 2026-02-04 | 129.95 | $123.52 | 933249 |
| 2026-02-03 | 130.34 | $127.04 | 490348 |
| 2026-02-02 | 130.48 | $130.06 | 341500 |
| 2026-01-30 | 130.45 | $128.99 | 625611 |
| 2026-01-29 | 130.46 | $131.58 | 568300 |
| 2026-01-28 | 130.40 | $132.95 | 420876 |
| 2026-01-27 | 130.29 | $132.25 | 347900 |
| 2026-01-26 | 130.24 | $130.73 | 365900 |
| 2026-01-23 | 130.26 | $129.63 | 557204 |
| 2026-01-22 | 130.33 | $129.59 | 830426 |
| 2026-01-21 | 130.36 | $128.53 | 1.2M |
| 2026-01-20 | 130.41 | $127.12 | 1.3M |
| 2026-01-16 | 130.41 | $130.53 | 366700 |
| 2026-01-15 | 130.14 | $130.46 | 397202 |
| 2026-01-14 | 130.02 | $130.10 | 357579 |
| 2026-01-13 | 129.91 | $131.90 | 600922 |
| 2026-01-12 | 129.78 | $131.92 | 830300 |
| 2026-01-09 | 129.86 | $131.15 | 620700 |
| 2026-01-08 | 130.01 | $129.66 | 554710 |
| 2026-01-07 | 130.21 | $131.34 | 396201 |
| 2026-01-06 | 130.30 | $131.31 | 474300 |
| 2026-01-05 | 130.37 | $129.85 | 1.3M |
| 2026-01-02 | 130.47 | $129.37 | 771029 |
| 2025-12-31 | 130.57 | $129.16 | 473010 |
| 2025-12-30 | 130.66 | $130.43 | 355125 |
| 2025-12-29 | 130.62 | $130.73 | 635300 |
| 2025-12-26 | 130.61 | $131.28 | 292351 |
| 2025-12-24 | 130.51 | $131.20 | 174246 |
| 2025-12-23 | 130.35 | $130.90 | 386100 |
| 2025-12-22 | 130.17 | $130.30 | 854334 |
| 2025-12-19 | 129.80 | $129.50 | 548341 |
| 2025-12-18 | 129.45 | $127.12 | 1.2M |
| 2025-12-17 | 129.39 | $125.15 | 466400 |
| 2025-12-16 | 129.37 | $128.04 | 417612 |
| 2025-12-15 | 129.29 | $127.85 | 451840 |
| 2025-12-12 | 129.29 | $129.42 | 1.3M |
| 2025-12-11 | 129.19 | $133.43 | 1.0M |
| 2025-12-10 | 129.08 | $134.22 | 887226 |
| 2025-12-09 | 128.92 | $133.59 | 368600 |
| 2025-12-08 | 128.84 | $133.10 | 358651 |
| 2025-12-05 | 128.63 | $132.77 | 522343 |
| 2025-12-04 | 128.46 | $131.77 | 554520 |
| 2025-12-03 | 128.45 | $131.35 | 294634 |
| 2025-12-02 | 128.41 | $130.96 | 480815 |
| 2025-12-01 | 128.56 | $129.81 | 1.0M |
| 2025-11-28 | 128.76 | $130.45 | 368500 |
| 2025-11-26 | 128.92 | $129.23 | 500342 |
| 2025-11-25 | 129.25 | $128.08 | 992749 |
| 2025-11-24 | 129.57 | $127.19 | 1.5M |
| 2025-11-21 | 129.89 | $123.06 | 1.4M |
| 2025-11-20 | 130.29 | $122.31 | 1.5M |
| 2025-11-19 | 130.64 | $125.94 | 1.1M |
| 2025-11-18 | 130.72 | $124.88 | 3.3M |
| 2025-11-17 | 130.93 | $126.39 | 4.1M |
| 2025-11-14 | 131.09 | $127.81 | 858575 |
| 2025-11-13 | 131.09 | $127.52 | 852016 |
| 2025-11-12 | 131.09 | $131.11 | 744663 |
| 2025-11-11 | 130.93 | $131.12 | 563131 |
| 2025-11-10 | 130.69 | $132.02 | 715072 |
| 2025-11-07 | 130.47 | $128.77 | 1.3M |
| 2025-11-06 | 130.24 | $129.42 | 935329 |
| 2025-11-05 | 130.24 | $131.56 | 1.1M |
| 2025-11-04 | 130.14 | $130.49 | 1.3M |
| 2025-11-03 | 129.99 | $134.03 | 921000 |
| 2025-10-31 | 129.71 | $133.86 | 283900 |
| 2025-10-30 | 129.37 | $133.66 | 794800 |
| 2025-10-29 | 129.07 | $135.72 | 1.1M |
| 2025-10-28 | 128.62 | $134.52 | 579892 |
| 2025-10-27 | 128.20 | $133.60 | 1.4M |
| 2025-10-24 | 127.80 | $131.14 | 379184 |
| 2025-10-23 | 127.52 | $129.15 | 416432 |
| 2025-10-22 | 127.31 | $127.57 | 425977 |
| 2025-10-21 | 127.22 | $129.15 | 565500 |
| 2025-10-20 | 127.09 | $129.49 | 305900 |
| 2025-10-17 | 127.00 | $127.81 | 476933 |
| 2025-10-16 | 126.93 | $127.61 | 612522 |
| 2025-10-15 | 126.83 | $127.84 | 702900 |
| 2025-10-14 | 126.62 | $126.32 | 619151 |
| 2025-10-13 | 126.50 | $127.70 | 655740 |
| 2025-10-10 | 126.32 | $124.25 | 681900 |
| 2025-10-09 | 126.22 | $129.36 | 255400 |
| 2025-10-08 | 125.88 | $129.46 | 204412 |
| 2025-10-07 | 125.51 | $127.47 | 364850 |
| 2025-10-06 | 125.18 | $128.50 | 414005 |
| 2025-10-03 | 124.76 | $127.08 | 272325 |
| 2025-10-02 | 124.38 | $127.65 | 454768 |
| 2025-10-01 | 123.94 | $126.81 | 706254 |
| 2025-09-30 | 123.49 | $125.95 | 406791 |
| 2025-09-29 | 123.01 | $125.76 | 296761 |
| 2025-09-26 | 122.59 | $125.43 | 280895 |
| 2025-09-25 | 122.26 | $125.06 | 362529 |
| 2025-09-24 | 121.88 | $125.63 | 400022 |
| 2025-09-23 | 121.45 | $126.57 | 416600 |
| 2025-09-22 | 120.96 | $127.67 | 431040 |
| 2025-09-19 | 120.41 | $126.54 | 248039 |
| 2025-09-18 | 119.82 | $125.49 | 469852 |
| 2025-09-17 | 119.30 | $123.62 | 248334 |
| 2025-09-16 | 118.91 | $123.94 | 303000 |
| 2025-09-15 | 118.62 | $124.07 | 378577 |
| 2025-09-12 | 118.32 | $122.38 | 237453 |
| 2025-09-11 | 118.13 | $122.44 | 379561 |
| 2025-09-10 | 117.95 | $122.12 | 491673 |
| 2025-09-09 | 117.79 | $120.83 | 413264 |
| 2025-09-08 | 117.60 | $120.25 | 284743 |
| 2025-09-05 | 117.47 | $119.46 | 497600 |
| 2025-09-04 | 117.33 | $118.74 | 238554 |
| 2025-09-03 | 117.23 | $117.88 | 333200 |
| 2025-09-02 | 117.08 | $116.36 | 438314 |
| 2025-08-29 | 117.07 | $117.25 | 336134 |
| 2025-08-28 | 116.87 | $118.93 | 386600 |
| 2025-08-27 | 116.72 | $117.49 | 319850 |
| 2025-08-26 | 116.66 | $117.05 | 877724 |
| 2025-08-25 | 116.60 | $116.65 | 815600 |
| 2025-08-22 | 116.56 | $116.71 | 308444 |
| 2025-08-21 | 116.49 | $114.68 | 345438 |
| 2025-08-20 | 116.50 | $115.07 | 929593 |
| 2025-08-19 | 116.47 | $115.88 | 576700 |
| 2025-08-18 | 116.38 | $118.07 | 426016 |
| 2025-08-15 | 116.23 | $118.07 | 550990 |
| 2025-08-14 | 116.05 | $118.60 | 9.2M |
| 2025-08-13 | 115.85 | $118.87 | 5.0M |
| 2025-08-12 | 115.58 | $119.02 | 350787 |
| 2025-08-11 | 115.29 | $117.03 | 345200 |
| 2025-08-08 | 115.08 | $117.67 | 206400 |
| 2025-08-07 | 114.82 | $116.56 | 325036 |
| 2025-08-06 | 114.64 | $116.70 | 336233 |
| 2025-08-05 | 114.49 | $115.02 | 217549 |
| 2025-08-04 | 114.37 | $116.01 | 353558 |
| 2025-08-01 | 114.20 | $113.41 | 592100 |
| 2025-07-31 | 114.20 | $115.93 | 550984 |
| 2025-07-30 | 114.00 | $116.11 | 204153 |
| 2025-07-29 | 113.75 | $115.86 | 181516 |
| 2025-07-28 | 113.57 | $116.00 | 236200 |
| 2025-07-25 | 113.34 | $115.19 | 127154 |
| 2025-07-24 | 113.14 | $114.88 | 319400 |
| 2025-07-23 | 112.89 | $114.53 | 258806 |
| 2025-07-22 | 112.63 | $114.01 | 427597 |
| 2025-07-21 | 112.29 | $115.11 | 333600 |
| 2025-07-18 | 111.84 | $114.42 | 298407 |
| 2025-07-17 | 111.47 | $114.60 | 379344 |
| 2025-07-16 | 111.09 | $113.55 | 197039 |
| 2025-07-15 | 110.80 | $113.26 | 397927 |
| 2025-07-14 | 110.43 | $112.75 | 207324 |
| 2025-07-11 | 110.17 | $112.42 | 196749 |
| 2025-07-10 | 109.90 | $113.04 | 285000 |
| 2025-07-09 | 109.61 | $113.61 | 289000 |
| 2025-07-08 | 109.26 | $112.73 | 209800 |
| 2025-07-07 | 108.94 | $112.55 | 347958 |
| 2025-07-03 | 108.57 | $113.45 | 174700 |
| 2025-07-02 | 108.17 | $111.99 | 313106 |
| 2025-07-01 | 107.80 | $110.96 | 495726 |
| 2025-06-30 | 107.44 | $112.34 | 543849 |
| 2025-06-27 | 106.95 | $111.35 | 797913 |
| 2025-06-26 | 106.52 | $111.19 | 798281 |
| 2025-06-25 | 106.10 | $109.96 | 635890 |
| 2025-06-24 | 105.76 | $109.24 | 297964 |
| 2025-06-23 | 105.33 | $107.25 | 339188 |
| 2025-06-20 | 105.06 | $106.11 | 312937 |
| 2025-06-18 | 104.84 | $106.98 | 384700 |
| 2025-06-17 | 104.64 | $107.07 | 239849 |
| 2025-06-16 | 104.46 | $107.74 | 657105 |
| 2025-06-13 | 104.25 | $105.95 | 903204 |
| 2025-06-12 | 104.12 | $107.45 | 213804 |
| 2025-06-11 | 103.92 | $107.01 | 158026 |
| 2025-06-10 | 103.70 | $107.25 | 276215 |
| 2025-06-09 | 103.36 | $106.66 | 248000 |
| 2025-06-06 | 102.83 | $106.32 | 181600 |
| 2025-06-05 | 102.33 | $105.19 | 276600 |
| 2025-06-04 | 101.83 | $105.38 | 172511 |
| 2025-06-03 | 101.31 | $104.68 | 144900 |
| 2025-06-02 | 100.86 | $103.59 | 321211 |
| 2025-05-30 | 100.49 | $102.66 | 355042 |
| 2025-05-29 | 100.06 | $102.76 | 480725 |
| 2025-05-28 | 99.56 | $102.77 | 313383 |
| 2025-05-27 | 99.05 | $103.13 | 288955 |
| 2025-05-23 | 98.51 | $100.72 | 1.9M |
| 2025-05-22 | 98.09 | $101.86 | 319800 |
| 2025-05-21 | 97.54 | $101.58 | 608437 |
| 2025-05-20 | 96.84 | $102.97 | 1.8M |
| 2025-05-19 | 95.94 | $103.46 | 536000 |
| 2025-05-16 | 94.92 | $103.54 | 152579 |
| 2025-05-15 | 93.99 | $103.32 | 423900 |
| 2025-05-14 | 93.10 | $103.53 | 373717 |
| 2025-05-13 | 92.32 | $102.67 | 439709 |
| 2025-05-12 | 91.58 | $100.45 | 708511 |
| 2025-05-09 | 90.92 | $96.02 | 214700 |
| 2025-05-08 | 90.42 | $96.25 | 513500 |
| 2025-05-07 | 90.12 | $95.23 | 291300 |
| 2025-05-06 | 89.35 | $94.92 | 414923 |
| 2025-05-05 | 88.66 | $95.74 | 226300 |
| 2025-05-02 | 87.91 | $96.13 | 523500 |
| 2025-05-01 | 87.39 | $94.19 | 612100 |
| 2025-04-30 | 87.29 | $92.62 | 323100 |
| 2025-04-29 | 87.24 | $92.68 | 443500 |
| 2025-04-28 | 87.14 | $92.28 | 435476 |
| 2025-04-25 | 87.06 | $92.28 | 1.2M |
| 2025-04-24 | 87.13 | $90.89 | 522920 |
| 2025-04-23 | 87.32 | $87.61 | 465321 |
| 2025-04-22 | 87.80 | $85.08 | 1.3M |
| 2025-04-21 | 88.38 | $82.88 | 1.2M |
| 2025-04-17 | 88.96 | $85.03 | 405400 |
| 2025-04-16 | 89.42 | $85.44 | 701537 |
| 2025-04-15 | 89.87 | $88.08 | 346544 |
| 2025-04-14 | 90.13 | $87.83 | 415753 |
| 2025-04-11 | 90.49 | $87.30 | 327601 |
| 2025-04-10 | 90.85 | $85.95 | 575358 |
| 2025-04-09 | 91.13 | $90.30 | 1.8M |
| 2025-04-08 | 91.31 | $79.80 | 744806 |
| 2025-04-07 | 91.93 | $81.16 | 1.7M |
| 2025-04-04 | 92.48 | $80.57 | 1.8M |
| 2025-04-03 | 93.27 | $85.77 | 1.1M |
| 2025-04-02 | 93.75 | $92.21 | 357124 |
| 2025-04-01 | 94.08 | $91.57 | 679418 |
| 2025-03-31 | 94.36 | $90.67 | 1.2M |
| 2025-03-28 | 94.69 | $90.81 | 584600 |
| 2025-03-27 | 95.15 | $93.60 | 405311 |
| 2025-03-26 | 95.41 | $94.76 | 324769 |
| 2025-03-25 | 95.78 | $97.21 | 167336 |
| 2025-03-24 | 95.98 | $96.66 | 275000 |
| 2025-03-21 | 96.28 | $94.55 | 221100 |
| 2025-03-20 | 96.78 | $94.07 | 281500 |
| 2025-03-19 | 97.44 | $94.62 | 562900 |
| 2025-03-18 | 98.12 | $93.24 | 551613 |
| 2025-03-17 | 98.88 | $95.03 | 373624 |
| 2025-03-14 | 99.54 | $94.39 | 413201 |
| 2025-03-13 | 100.21 | $91.68 | 531719 |
| 2025-03-12 | 100.94 | $93.77 | 498328 |
| 2025-03-11 | 101.58 | $92.17 | 506606 |
| 2025-03-10 | 102.31 | $92.15 | 608698 |
| 2025-03-07 | 102.97 | $96.47 | 330543 |
| 2025-03-06 | 103.46 | $95.41 | 582800 |
| 2025-03-05 | 104.00 | $98.82 | 535428 |
| 2025-03-04 | 104.34 | $97.15 | 747931 |
| 2025-03-03 | 104.68 | $97.24 | 662032 |
| 2025-02-28 | 105.07 | $100.09 | 411617 |
| 2025-02-27 | 105.33 | $98.76 | 404599 |
| 2025-02-26 | 105.60 | $102.18 | 331234 |
| 2025-02-25 | 105.74 | $101.09 | 358800 |
| 2025-02-24 | 105.80 | $102.81 | 426543 |
| 2025-02-21 | 106.01 | $104.41 | 847026 |
| 2025-02-20 | 106.16 | $107.40 | 214260 |
| 2025-02-19 | 106.14 | $108.17 | 277000 |
| 2025-02-18 | 105.98 | $108.46 | 409010 |
| 2025-02-14 | 105.75 | $108.11 | 383462 |
| 2025-02-13 | 105.47 | $107.80 | 185500 |
| 2025-02-12 | 105.23 | $106.34 | 308900 |
| 2025-02-11 | 104.95 | $106.53 | 264441 |
| 2025-02-10 | 104.66 | $106.82 | 238312 |
| 2025-02-07 | 104.39 | $105.36 | 399202 |
| 2025-02-06 | 104.28 | $106.33 | 258525 |
| 2025-02-05 | 104.15 | $106.16 | 196463 |
| 2025-02-04 | 104.12 | $105.63 | 249600 |
| 2025-02-03 | 104.03 | $103.99 | 341547 |
| 2025-01-31 | 103.94 | $105.00 | 251148 |
| 2025-01-30 | 103.80 | $105.15 | 196716 |
| 2025-01-29 | 103.69 | $104.31 | 151400 |
| 2025-01-28 | 103.69 | $104.93 | 318509 |
| 2025-01-27 | 103.73 | $102.30 | 326384 |
| 2025-01-24 | 103.91 | $106.94 | 183867 |
| 2025-01-23 | 103.79 | $107.44 | 284528 |
| 2025-01-22 | 103.59 | $107.05 | 965731 |
| 2025-01-21 | 103.34 | $104.95 | 298285 |
| 2025-01-17 | 103.21 | $103.92 | 224346 |
| 2025-01-16 | 103.31 | $102.45 | 401300 |
| 2025-01-15 | 103.54 | $102.98 | 326818 |
| 2025-01-14 | 103.66 | $100.74 | 270638 |
| 2025-01-13 | 103.88 | $100.66 | 289933 |
| 2025-01-10 | 104.13 | $101.43 | 296796 |
| 2025-01-08 | 104.24 | $103.29 | 172104 |
| 2025-01-07 | 104.30 | $103.58 | 204422 |
| 2025-01-06 | 104.39 | $105.61 | 228100 |
| 2025-01-03 | 104.33 | $103.89 | 151200 |
| 2025-01-02 | 104.39 | $102.26 | 277040 |
| 2024-12-31 | 104.44 | $102.09 | 186100 |
| 2024-12-30 | 104.46 | $102.95 | 173300 |
| 2024-12-27 | 104.38 | $104.35 | 213128 |
| 2024-12-26 | 104.18 | $105.77 | 194900 |
| 2024-12-24 | 103.97 | $105.75 | 451536 |
| 2024-12-23 | 103.74 | $104.55 | 220158 |
| 2024-12-20 | 103.56 | $103.48 | 248912 |
| 2024-12-19 | 103.43 | $102.17 | 285461 |
| 2024-12-18 | 103.34 | $102.24 | 323001 |
| 2024-12-17 | 103.23 | $106.00 | 240487 |
| 2024-12-16 | 102.89 | $106.95 | 289706 |
| 2024-12-13 | 102.47 | $105.42 | 171362 |
| 2024-12-12 | 102.25 | $105.09 | 212200 |
| 2024-12-11 | 102.09 | $105.75 | 189300 |
| 2024-12-10 | 101.91 | $103.61 | 135934 |
| 2024-12-09 | 101.82 | $104.44 | 266408 |
| 2024-12-06 | 101.71 | $105.36 | 195705 |
| 2024-12-05 | 101.55 | $104.43 | 203149 |
| 2024-12-04 | 101.34 | $105.15 | 210600 |
| 2024-12-03 | 100.94 | $103.16 | 217900 |
| 2024-12-02 | 100.58 | $102.51 | 319433 |
| 2024-11-29 | 100.26 | $101.33 | 71100 |
| 2024-11-27 | 99.97 | $100.46 | 342357 |
| 2024-11-26 | 99.87 | $101.53 | 309681 |
| 2024-11-25 | 99.76 | $101.20 | 209222 |
| 2024-11-22 | 99.60 | $100.95 | 138643 |
| 2024-11-21 | 99.44 | $100.87 | 187900 |
| 2024-11-20 | 99.25 | $100.25 | 167611 |
| 2024-11-19 | 99.08 | $100.23 | 317370 |
| 2024-11-18 | 98.98 | $99.13 | 307015 |
| 2024-11-15 | 98.94 | $98.57 | 215851 |
| 2024-11-14 | 98.91 | $101.06 | 195200 |
| 2024-11-13 | 98.74 | $101.78 | 234449 |
| 2024-11-12 | 98.52 | $102.21 | 263000 |
| 2024-11-11 | 98.29 | $101.86 | 181800 |
| 2024-11-08 | 98.15 | $102.07 | 218613 |
| 2024-11-07 | 97.96 | $102.30 | 408700 |
| 2024-11-06 | 97.73 | $100.12 | 221000 |
| 2024-11-05 | 97.62 | $97.23 | 193500 |
| 2024-11-04 | 97.62 | $95.86 | 147000 |
| 2024-11-01 | 97.60 | $96.14 | 144903 |
| 2024-10-31 | 97.61 | $95.56 | 213532 |
| 2024-10-30 | 97.59 | $98.39 | 199900 |
| 2024-10-29 | 97.40 | $99.47 | 110059 |
| 2024-10-28 | 97.14 | $97.95 | 109200 |
| 2024-10-25 | 97.04 | $97.70 | 139500 |
| 2024-10-24 | 96.94 | $97.09 | 255118 |
| 2024-10-23 | 96.90 | $96.79 | 189011 |
| 2024-10-22 | 96.81 | $98.35 | 334600 |
| 2024-10-21 | 96.66 | $98.34 | 158931 |
| 2024-10-18 | 96.47 | $98.02 | 109108 |
| 2024-10-17 | 96.29 | $97.52 | 135838 |
| 2024-10-16 | 96.15 | $97.46 | 331600 |
| 2024-10-15 | 95.87 | $97.48 | 386907 |
| 2024-10-14 | 95.62 | $99.18 | 154342 |
| 2024-10-11 | 95.27 | $98.21 | 96600 |
| 2024-10-10 | 94.98 | $97.83 | 280500 |
| 2024-10-09 | 94.68 | $97.87 | 274171 |
| 2024-10-08 | 94.34 | $97.09 | 174431 |
| 2024-10-07 | 93.92 | $95.46 | 243600 |
| 2024-10-04 | 93.54 | $96.43 | 231704 |
| 2024-10-03 | 93.07 | $95.15 | 335951 |
| 2024-10-02 | 92.78 | $94.68 | 332941 |
| 2024-10-01 | 92.51 | $94.19 | 383200 |
| 2024-09-30 | 92.28 | $95.94 | 298613 |
| 2024-09-27 | 92.14 | $95.62 | 445952 |
| 2024-09-26 | 91.96 | $96.29 | 352500 |
| 2024-09-25 | 91.76 | $95.17 | 137308 |
| 2024-09-24 | 91.67 | $95.17 | 239100 |
| 2024-09-23 | 91.56 | $94.58 | 343531 |
| 2024-09-20 | 91.53 | $94.51 | 435600 |
| 2024-09-19 | 91.44 | $94.63 | 629637 |
| 2024-09-18 | 91.43 | $91.94 | 272300 |
| 2024-09-17 | 91.53 | $92.38 | 321730 |
| 2024-09-16 | 91.61 | $92.29 | 131642 |
| 2024-09-13 | 91.64 | $92.44 | 227646 |
| 2024-09-12 | 91.66 | $91.84 | 238037 |
| 2024-09-11 | 91.59 | $90.95 | 297625 |
| 2024-09-10 | 91.56 | $88.76 | 184709 |
| 2024-09-09 | 91.52 | $87.89 | 473800 |
| 2024-09-06 | 91.52 | $86.96 | 189000 |
| 2024-09-05 | 91.54 | $89.35 | 245528 |
| 2024-09-04 | 91.29 | $89.34 | 143632 |
| 2024-09-03 | 91.07 | $89.52 | 229478 |
| 2024-08-30 | 90.80 | $93.13 | 331000 |
| 2024-08-29 | 90.48 | $92.15 | 246800 |
| 2024-08-28 | 90.34 | $92.17 | 123422 |
| 2024-08-27 | 90.32 | $93.38 | 225600 |
| 2024-08-26 | 90.09 | $93.02 | 144408 |
| 2024-08-23 | 89.96 | $93.94 | 208839 |
| 2024-08-22 | 89.80 | $92.76 | 243887 |
| 2024-08-21 | 89.64 | $94.46 | 257963 |
| 2024-08-20 | 89.43 | $93.88 | 142700 |
| 2024-08-19 | 89.45 | $94.04 | 139122 |
| 2024-08-16 | 89.46 | $92.83 | 203526 |
| 2024-08-15 | 89.44 | $92.77 | 212773 |
| 2024-08-14 | 89.48 | $90.44 | 738852 |
| 2024-08-13 | 89.65 | $90.35 | 485900 |
| 2024-08-12 | 90.00 | $88.03 | 232100 |
| 2024-08-09 | 90.47 | $87.93 | 351418 |
| 2024-08-08 | 90.93 | $87.30 | 358500 |
| 2024-08-07 | 91.38 | $84.26 | 322537 |
| 2024-08-06 | 92.10 | $85.05 | 730216 |
| 2024-08-05 | 92.73 | $84.03 | 1.1M |
| 2024-08-02 | 93.42 | $86.73 | 592900 |
| 2024-08-01 | 93.96 | $89.36 | 565243 |
| 2024-07-31 | 94.32 | $91.74 | 204218 |
| 2024-07-30 | 94.51 | $88.93 | 152500 |
| 2024-07-29 | 94.81 | $90.35 | 139226 |
| 2024-07-26 | 95.01 | $90.66 | 449806 |
| 2024-07-25 | 95.21 | $89.56 | 270749 |
| 2024-07-24 | 95.44 | $90.42 | 343895 |
| 2024-07-23 | 95.62 | $94.14 | 251146 |
| 2024-07-22 | 95.55 | $94.30 | 228600 |
| 2024-07-19 | 95.54 | $92.48 | 232834 |
| 2024-07-18 | 95.64 | $93.47 | 265817 |
| 2024-07-17 | 95.73 | $93.81 | 422841 |
| 2024-07-16 | 95.80 | $97.46 | 262380 |
| 2024-07-15 | 95.63 | $97.49 | 183777 |
| 2024-07-12 | 95.44 | $96.98 | 209137 |
| 2024-07-11 | 95.24 | $96.43 | 529283 |
| 2024-07-10 | 94.99 | $98.62 | 248215 |
| 2024-07-09 | 94.58 | $97.57 | 217357 |
| 2024-07-08 | 94.20 | $97.87 | 363198 |
| 2024-07-05 | 93.82 | $97.61 | 315248 |
| 2024-07-03 | 93.45 | $96.51 | 174000 |
| 2024-07-02 | 93.03 | $95.62 | 170731 |
| 2024-07-01 | 92.64 | $94.93 | 246302 |
| 2024-06-28 | 92.26 | $94.31 | 418143 |
| 2024-06-27 | 91.92 | $94.63 | 336500 |
| 2024-06-26 | 91.67 | $94.12 | 192245 |
| 2024-06-25 | 91.47 | $94.08 | 397900 |
| 2024-06-24 | 91.24 | $92.69 | 255400 |
| 2024-06-21 | 91.04 | $94.08 | 267000 |
| 2024-06-20 | 90.78 | $94.44 | 424649 |
| 2024-06-18 | 90.50 | $95.38 | 420405 |
| 2024-06-17 | 90.17 | $95.12 | 240631 |
| 2024-06-14 | 89.81 | $94.16 | 181200 |
| 2024-06-13 | 89.51 | $93.56 | 202200 |
| 2024-06-12 | 89.25 | $93.09 | 165329 |
| 2024-06-11 | 88.91 | $91.40 | 116500 |
| 2024-06-10 | 88.61 | $90.50 | 189500 |
| 2024-06-07 | 88.36 | $89.97 | 206600 |
| 2024-06-06 | 88.11 | $90.10 | 316600 |
| 2024-06-05 | 87.87 | $90.33 | 412700 |
| 2024-06-04 | 87.62 | $88.01 | 215600 |
| 2024-06-03 | 87.50 | $87.80 | 217436 |
| 2024-05-31 | 87.31 | $87.39 | 233442 |
| 2024-05-30 | 87.06 | $87.47 | 314500 |
| 2024-05-29 | 86.74 | $89.69 | 232834 |
| 2024-05-28 | 86.34 | $90.18 | 407047 |
| 2024-05-24 | 86.00 | $89.44 | 1.0M |
| 2024-05-23 | 85.71 | $88.64 | 291200 |
| 2024-05-22 | 85.37 | $88.93 | 178125 |
| 2024-05-21 | 85.04 | $88.81 | 211507 |
| 2024-05-20 | 84.73 | $88.89 | 184200 |
| 2024-05-17 | 84.33 | $87.93 | 268500 |
| 2024-05-16 | 83.93 | $88.02 | 369051 |
| 2024-05-15 | 83.65 | $88.32 | 449296 |
| 2024-05-14 | 83.37 | $86.28 | 179018 |
| 2024-05-13 | 83.24 | $85.52 | 290500 |
| 2024-05-10 | 83.15 | $85.38 | 360828 |
| 2024-05-09 | 83.15 | $85.16 | 191000 |
| 2024-05-08 | 83.24 | $85.28 | 327400 |
| 2024-05-07 | 83.25 | $85.35 | 386814 |
| 2024-05-06 | 83.30 | $85.45 | 308700 |
| 2024-05-03 | 83.33 | $84.07 | 363800 |
| 2024-05-02 | 83.42 | $82.34 | 339300 |
| 2024-05-01 | 83.55 | $81.08 | 238600 |
| 2024-04-30 | 83.81 | $81.74 | 320011 |
| 2024-04-29 | 84.02 | $83.37 | 488900 |
| 2024-04-26 | 84.19 | $83.67 | 644564 |
| 2024-04-25 | 84.31 | $81.72 | 440700 |
| 2024-04-24 | 84.55 | $82.51 | 516730 |
| 2024-04-23 | 84.73 | $82.47 | 525015 |
| 2024-04-22 | 84.94 | $80.88 | 2.4M |
| 2024-04-19 | 85.25 | $80.02 | 1.5M |
| 2024-04-18 | 85.58 | $82.31 | 283416 |
| 2024-04-17 | 85.79 | $82.73 | 532312 |
| 2024-04-16 | 85.92 | $83.84 | 267600 |
| 2024-04-15 | 85.99 | $83.65 | 182902 |
| 2024-04-12 | 86.02 | $85.40 | 140200 |
| 2024-04-11 | 86.03 | $86.98 | 136500 |
| 2024-04-10 | 85.98 | $85.48 | 141600 |
| 2024-04-09 | 86.05 | $86.28 | 184804 |
| 2024-04-08 | 85.98 | $85.96 | 156732 |
| 2024-04-05 | 85.96 | $86.00 | 206000 |
| 2024-04-04 | 86.02 | $84.87 | 204842 |
| 2024-04-03 | 86.05 | $86.34 | 188604 |
| 2024-04-02 | 85.95 | $86.00 | 319913 |
| 2024-04-01 | 85.96 | $86.66 | 535000 |
| 2024-03-28 | 85.93 | $86.18 | 255145 |
| 2024-03-27 | 85.83 | $86.34 | 134251 |
| 2024-03-26 | 85.68 | $86.27 | 132600 |
| 2024-03-25 | 85.55 | $86.60 | 248500 |
| 2024-03-22 | 85.40 | $87.02 | 158411 |
| 2024-03-21 | 85.23 | $86.72 | 197500 |
| 2024-03-20 | 85.07 | $86.52 | 111900 |
| 2024-03-19 | 84.76 | $85.35 | 159533 |
| 2024-03-18 | 84.55 | $85.19 | 206706 |
| 2024-03-15 | 84.40 | $84.27 | 174257 |
| 2024-03-14 | 84.35 | $85.51 | 136200 |
| 2024-03-13 | 84.24 | $86.02 | 125045 |
| 2024-03-12 | 84.03 | $86.82 | 318000 |
| 2024-03-11 | 83.86 | $84.91 | 217500 |
| 2024-03-08 | 83.80 | $85.55 | 217700 |
| 2024-03-07 | 83.65 | $87.26 | 152200 |
| 2024-03-06 | 83.39 | $85.46 | 199853 |
| 2024-03-05 | 83.16 | $84.41 | 234809 |
| 2024-03-04 | 83.01 | $86.15 | 338400 |
| 2024-03-01 | 82.76 | $86.04 | 672000 |
| 2024-02-29 | 82.40 | $84.24 | 271229 |
| 2024-02-28 | 82.09 | $83.19 | 147101 |
| 2024-02-27 | 81.93 | $83.76 | 136355 |
| 2024-02-26 | 81.77 | $83.61 | 212507 |
| 2024-02-23 | 81.57 | $83.52 | 113400 |
| 2024-02-22 | 81.41 | $83.70 | 298200 |
| 2024-02-21 | 81.21 | $80.23 | 314075 |
| 2024-02-20 | 81.15 | $81.09 | 622200 |
| 2024-02-16 | 81.03 | $82.25 | 121800 |
| 2024-02-15 | 80.83 | $83.25 | 136835 |
| 2024-02-14 | 80.49 | $83.31 | 167400 |
| 2024-02-13 | 80.07 | $81.86 | 180000 |
| 2024-02-12 | 79.75 | $83.37 | 142469 |
| 2024-02-09 | 79.35 | $83.79 | 192059 |
| 2024-02-08 | 78.92 | $82.55 | 129600 |
| 2024-02-07 | 78.53 | $82.09 | 180653 |
| 2024-02-06 | 78.12 | $80.83 | 151901 |
| 2024-02-05 | 77.77 | $81.27 | 213000 |
| 2024-02-02 | 77.29 | $81.15 | 198000 |
| 2024-02-01 | 76.81 | $78.93 | 210600 |
| 2024-01-31 | 76.46 | $78.02 | 173495 |
| 2024-01-30 | 76.19 | $80.01 | 157841 |
| 2024-01-29 | 75.93 | $80.60 | 163883 |
| 2024-01-26 | 75.65 | $79.54 | 110400 |
| 2024-01-25 | 75.43 | $80.26 | 294600 |
| 2024-01-24 | 75.17 | $79.82 | 288869 |
| 2024-01-23 | 74.91 | $79.03 | 302400 |
| 2024-01-22 | 74.68 | $78.65 | 151200 |
| 2024-01-19 | 74.42 | $78.28 | 208200 |
| 2024-01-18 | 74.23 | $76.36 | 152561 |
| 2024-01-17 | 74.12 | $75.03 | 119507 |
| 2024-01-16 | 74.05 | $75.45 | 228743 |
| 2024-01-12 | 73.94 | $75.30 | 120000 |
| 2024-01-11 | 73.82 | $75.16 | 124800 |
| 2024-01-10 | 73.68 | $74.73 | 195155 |
| 2024-01-09 | 73.53 | $73.99 | 114000 |
| 2024-01-08 | 73.39 | $73.74 | 204281 |
| 2024-01-05 | 73.24 | $71.74 | 97200 |
| 2024-01-04 | 73.12 | $71.57 | 110045 |
| 2024-01-03 | 73.05 | $71.86 | 103313 |
| 2024-01-02 | 72.95 | $72.73 | 1.5M |
| 2023-12-29 | 72.85 | $74.70 | 99600 |
| 2023-12-28 | 72.64 | $75.12 | 70800 |
| 2023-12-27 | 72.42 | $75.08 | 107057 |
| 2023-12-26 | 72.19 | $75.07 | 91200 |
| 2023-12-22 | 71.96 | $74.59 | 63600 |
| 2023-12-21 | 71.75 | $74.44 | 123600 |
| 2023-12-20 | 71.56 | $73.37 | 193200 |
| 2023-12-19 | 71.42 | $74.58 | 271800 |
| 2023-12-18 | 71.23 | $74.22 | 165773 |
| 2023-12-15 | 71.02 | $73.59 | 111725 |
| 2023-12-14 | 70.83 | $73.17 | 143537 |
| 2023-12-13 | 70.66 | $73.00 | 214800 |
| 2023-12-12 | 70.49 | $72.32 | 130800 |
| 2023-12-11 | 70.27 | $71.79 | 126059 |
| 2023-12-08 | 70.10 | $71.18 | 72600 |
| 2023-12-07 | 69.86 | $70.61 | 76247 |
| 2023-12-06 | 69.67 | $69.43 | 96600 |
| 2023-12-05 | 69.53 | $70.05 | 141600 |
| 2023-12-04 | 69.31 | $69.89 | 167699 |
| 2023-12-01 | 69.10 | $70.79 | 137501 |
| 2023-11-30 | 68.79 | $70.45 | 138600 |
| 2023-11-29 | 68.44 | $70.68 | 127385 |
| 2023-11-28 | 68.02 | $70.54 | 294725 |
| 2023-11-27 | 67.58 | $70.42 | 103800 |
| 2023-11-24 | 67.12 | $70.50 | 63600 |
| 2023-11-22 | 66.65 | $70.70 | 175367 |
| 2023-11-21 | 66.22 | $70.43 | 478800 |
| 2023-11-20 | 65.90 | $70.89 | 156017 |
| 2023-11-17 | 65.53 | $69.91 | 178295 |
| 2023-11-16 | 65.20 | $69.88 | 599560 |
| 2023-11-15 | 64.93 | $69.67 | 150647 |
| 2023-11-14 | 64.68 | $69.64 | 231600 |
| 2023-11-13 | 64.49 | $68.01 | 168191 |
| 2023-11-10 | 64.39 | $68.23 | 180000 |
| 2023-11-09 | 64.24 | $66.52 | 102600 |
| 2023-11-08 | 64.23 | $66.83 | 217800 |
| 2023-11-07 | 64.22 | $66.53 | 141623 |
| 2023-11-06 | 64.19 | $65.76 | 118800 |
| 2023-11-03 | 64.19 | $65.60 | 85200 |
| 2023-11-02 | 64.18 | $64.55 | 648000 |
| 2023-11-01 | 64.15 | $63.43 | 94379 |
| 2023-10-31 | 64.18 | $62.31 | 52433 |
| 2023-10-30 | 64.22 | $61.87 | 84000 |
| 2023-10-27 | 64.35 | $61.21 | 125675 |
| 2023-10-26 | 64.48 | $60.98 | 174600 |
| 2023-10-25 | 64.61 | $62.07 | 177731 |
| 2023-10-24 | 64.65 | $64.12 | 201000 |
| 2023-10-23 | 64.58 | $63.50 | 133800 |
| 2023-10-20 | 64.59 | $63.25 | 85200 |
| 2023-10-19 | 64.60 | $64.47 | 186701 |
| 2023-10-18 | 64.54 | $64.76 | 178379 |
| 2023-10-17 | 64.53 | $65.82 | 144005 |
| 2023-10-16 | 64.51 | $66.06 | 190200 |
| 2023-10-13 | 64.49 | $65.14 | 183845 |
| 2023-10-12 | 64.51 | $66.37 | 147600 |
| 2023-10-11 | 64.53 | $66.59 | 119531 |
| 2023-10-10 | 64.51 | $65.96 | 90617 |
| 2023-10-09 | 64.52 | $65.66 | 99000 |
| 2023-10-06 | 64.60 | $65.41 | 153029 |
| 2023-10-05 | 64.68 | $64.03 | 120600 |
| 2023-10-04 | 64.82 | $64.03 | 210005 |
| 2023-10-03 | 65.00 | $63.16 | 180600 |
| 2023-10-02 | 65.25 | $64.47 | 504742 |
| 2023-09-29 | 65.42 | $63.70 | 190800 |
| 2023-09-28 | 65.63 | $63.62 | 118800 |
| 2023-09-27 | 65.82 | $62.94 | 132600 |
| 2023-09-26 | 66.02 | $62.68 | 178823 |
| 2023-09-25 | 66.16 | $63.74 | 170609 |
| 2023-09-22 | 66.22 | $63.45 | 215525 |
| 2023-09-21 | 66.27 | $63.20 | 180635 |
| 2023-09-20 | 66.41 | $64.52 | 137465 |
| 2023-09-19 | 66.42 | $65.53 | 106961 |
| 2023-09-18 | 66.38 | $65.65 | 227400 |
| 2023-09-15 | 66.27 | $65.43 | 378029 |
| 2023-09-14 | 66.17 | $66.79 | 82800 |
| 2023-09-13 | 66.03 | $66.29 | 91200 |
| 2023-09-12 | 65.96 | $66.15 | 82457 |
| 2023-09-11 | 65.93 | $67.28 | 114000 |
| 2023-09-08 | 65.78 | $66.84 | 80400 |
| 2023-09-07 | 65.68 | $66.90 | 141833 |
| 2023-09-06 | 65.58 | $67.60 | 102671 |
| 2023-09-05 | 65.50 | $68.18 | 699000 |
| 2023-09-01 | 65.42 | $67.97 | 109200 |
| 2023-08-31 | 65.33 | $67.88 | 90600 |
| 2023-08-30 | 65.26 | $67.40 | 113400 |
| 2023-08-29 | 65.23 | $66.97 | 500548 |
| 2023-08-28 | 65.33 | $65.50 | 117851 |
| 2023-08-25 | 65.49 | $64.92 | 135863 |
| 2023-08-24 | 65.67 | $64.48 | 222600 |
| 2023-08-23 | 65.81 | $65.93 | 132600 |
| 2023-08-22 | 65.87 | $64.63 | 144600 |
| 2023-08-21 | 66.01 | $64.82 | 129797 |
| 2023-08-18 | 66.11 | $63.42 | 221021 |
| 2023-08-17 | 66.27 | $63.44 | 125009 |
| 2023-08-16 | 66.43 | $64.03 | 106800 |
| 2023-08-15 | 66.67 | $64.84 | 97937 |
| 2023-08-14 | 66.86 | $65.50 | 120173 |
| 2023-08-11 | 67.00 | $64.30 | 115463 |
| 2023-08-10 | 67.14 | $64.92 | 138875 |
| 2023-08-09 | 67.28 | $64.82 | 145200 |
| 2023-08-08 | 67.36 | $65.95 | 171827 |
| 2023-08-07 | 67.34 | $66.69 | 126600 |
| 2023-08-04 | 67.26 | $66.09 | 183000 |
| 2023-08-03 | 67.18 | $66.60 | 136200 |
| 2023-08-02 | 67.09 | $66.82 | 287495 |
| 2023-08-01 | 67.01 | $68.83 | 127451 |
| 2023-07-31 | 66.84 | $68.76 | 111221 |
| 2023-07-28 | 66.68 | $68.48 | 493800 |
| 2023-07-27 | 66.48 | $67.34 | 379949 |
| 2023-07-26 | 66.33 | $67.16 | 112373 |
| 2023-07-25 | 66.19 | $67.44 | 275039 |
| 2023-07-24 | 65.97 | $66.68 | 174000 |
| 2023-07-21 | 65.83 | $66.63 | 144881 |
| 2023-07-20 | 65.72 | $66.81 | 133200 |
| 2023-07-19 | 65.58 | $68.66 | 132839 |
| 2023-07-18 | 65.41 | $68.76 | 95075 |
| 2023-07-17 | 65.24 | $68.18 | 140400 |
| 2023-07-14 | 65.13 | $67.25 | 215400 |
| 2023-07-13 | 65.02 | $67.70 | 78077 |
| 2023-07-12 | 64.87 | $66.35 | 111659 |
| 2023-07-11 | 64.77 | $65.50 | 111000 |
| 2023-07-10 | 64.64 | $65.09 | 133469 |
| 2023-07-07 | 64.52 | $64.62 | 103200 |
| 2023-07-06 | 64.40 | $64.76 | 84000 |
| 2023-07-05 | 64.34 | $65.29 | 110400 |
| 2023-07-03 | 64.24 | $65.41 | 84600 |
| 2023-06-30 | 64.13 | $65.48 | 168000 |
| 2023-06-29 | 64.00 | $64.43 | 100895 |
| 2023-06-28 | 63.89 | $64.42 | 160200 |
| 2023-06-27 | 63.80 | $64.38 | 260633 |
| 2023-06-26 | 63.70 | $63.06 | 213701 |
| 2023-06-23 | 63.58 | $63.85 | 89400 |
| 2023-06-22 | 63.32 | $64.42 | 107400 |
| 2023-06-21 | 63.06 | $64.01 | 1.4M |
| 2023-06-20 | 62.85 | $65.19 | 318743 |
| 2023-06-16 | 62.58 | $65.42 | 115307 |
| 2023-06-15 | 62.30 | $65.93 | 356400 |
| 2023-06-14 | 61.94 | $65.17 | 189000 |
| 2023-06-13 | 61.57 | $64.69 | 186600 |
| 2023-06-12 | 61.21 | $64.23 | 217061 |
| 2023-06-09 | 60.85 | $62.97 | 310800 |
| 2023-06-08 | 60.56 | $62.74 | 107495 |
| 2023-06-07 | 60.27 | $62.21 | 152021 |
| 2023-06-06 | 59.97 | $63.50 | 458693 |
| 2023-06-05 | 59.63 | $63.23 | 117659 |
| 2023-06-02 | 59.28 | $63.35 | 233651 |
| 2023-06-01 | 58.86 | $62.88 | 153000 |
| 2023-05-31 | 58.48 | $62.15 | 111000 |
| 2023-05-30 | 58.16 | $62.65 | 195671 |
| 2023-05-26 | 57.84 | $62.36 | 114851 |
| 2023-05-25 | 57.54 | $60.59 | 247871 |
| 2023-05-24 | 57.31 | $58.78 | 180281 |
| 2023-05-23 | 57.11 | $59.11 | 238800 |
| 2023-05-22 | 56.86 | $59.90 | 147600 |
| 2023-05-19 | 56.65 | $59.67 | 105257 |
| 2023-05-18 | 56.45 | $59.94 | 303000 |
| 2023-05-17 | 56.24 | $58.66 | 67200 |
| 2023-05-16 | 56.11 | $57.71 | 515400 |
| 2023-05-15 | 56.03 | $57.56 | 231701 |
| 2023-05-12 | 55.96 | $57.03 | 68400 |
| 2023-05-11 | 55.91 | $57.19 | 90617 |
| 2023-05-10 | 55.86 | $57.01 | 245400 |
| 2023-05-09 | 55.76 | $56.21 | 87149 |
| 2023-05-08 | 55.73 | $56.53 | 180737 |
| 2023-05-05 | 55.70 | $56.23 | 55200 |
| 2023-05-04 | 55.68 | $55.10 | 88829 |
| 2023-05-03 | 55.70 | $55.29 | 98453 |
| 2023-05-02 | 55.75 | $55.60 | 122663 |
| 2023-05-01 | 55.79 | $56.29 | 73397 |
| 2023-04-28 | 55.81 | $56.36 | 72173 |
| 2023-04-27 | 55.77 | $56.07 | 180000 |
| 2023-04-26 | 55.72 | $54.65 | 127271 |
| 2023-04-25 | 55.69 | $54.27 | 160800 |
| 2023-04-24 | 55.69 | $55.57 | 242400 |
| 2023-04-21 | 55.65 | $55.76 | 109200 |
| 2023-04-20 | 55.59 | $55.70 | 83400 |
| 2023-04-19 | 55.51 | $56.00 | 78000 |
| 2023-04-18 | 55.44 | $56.18 | 83400 |
| 2023-04-17 | 55.32 | $56.12 | 83400 |
| 2023-04-14 | 55.20 | $56.11 | 75881 |
| 2023-04-13 | 55.10 | $56.19 | 74465 |
| 2023-04-12 | 54.91 | $55.06 | 76200 |
| 2023-04-11 | 54.77 | $55.54 | 60629 |
| 2023-04-10 | 54.55 | $55.90 | 125573 |
| 2023-04-06 | 54.29 | $55.88 | 128033 |
| 2023-04-05 | 54.09 | $55.50 | 273065 |
| 2023-04-04 | 53.96 | $56.24 | 124331 |
| 2023-04-03 | 53.77 | $56.47 | 131400 |
| 2023-03-31 | 53.60 | $56.55 | 300600 |
| 2023-03-30 | 53.42 | $55.61 | 82800 |
| 2023-03-29 | 53.23 | $55.07 | 137400 |
| 2023-03-28 | 53.04 | $54.01 | 129197 |
| 2023-03-27 | 52.92 | $54.34 | 120197 |
| 2023-03-24 | 52.78 | $54.68 | 62483 |
| 2023-03-23 | 52.61 | $54.72 | 213600 |
| 2023-03-22 | 52.49 | $53.94 | 336707 |
| 2023-03-21 | 52.37 | $54.73 | 246029 |
| 2023-03-20 | 52.22 | $53.82 | 266423 |
| 2023-03-17 | 52.17 | $53.71 | 163397 |
| 2023-03-16 | 52.16 | $54.00 | 197519 |
| 2023-03-15 | 52.19 | $52.42 | 330083 |
| 2023-03-14 | 52.27 | $52.35 | 138000 |
| 2023-03-13 | 52.34 | $51.02 | 240713 |
| 2023-03-10 | 52.44 | $50.82 | 137400 |
| 2023-03-09 | 52.58 | $51.87 | 104441 |
| 2023-03-08 | 52.68 | $52.83 | 99000 |
| 2023-03-07 | 52.79 | $52.40 | 76229 |
| 2023-03-06 | 52.87 | $53.03 | 394200 |
| 2023-03-03 | 52.95 | $52.97 | 1.2M |
| 2023-03-02 | 53.09 | $51.83 | 63803 |
| 2023-03-01 | 53.18 | $51.26 | 79421 |
| 2023-02-28 | 53.23 | $51.63 | 866542 |
| 2023-02-27 | 53.22 | $51.55 | 186000 |
| 2023-02-24 | 53.27 | $51.37 | 226200 |
| 2023-02-23 | 53.31 | $52.25 | 162857 |
| 2023-02-22 | 53.26 | $51.60 | 212400 |
| 2023-02-21 | 53.24 | $51.59 | 169800 |
| 2023-02-17 | 53.25 | $52.85 | 91961 |
| 2023-02-16 | 53.12 | $53.54 | 170400 |
| 2023-02-15 | 52.89 | $54.57 | 83693 |
| 2023-02-14 | 52.63 | $54.13 | 191400 |
| 2023-02-13 | 52.42 | $53.78 | 60245 |
| 2023-02-10 | 52.23 | $52.97 | 340200 |
| 2023-02-09 | 52.06 | $53.49 | 81600 |
| 2023-02-08 | 51.85 | $53.99 | 71400 |
| 2023-02-07 | 51.57 | $55.09 | 220800 |
| 2023-02-06 | 51.21 | $53.89 | 226800 |
| 2023-02-03 | 50.88 | $54.58 | 220200 |
| 2023-02-02 | 50.45 | $55.80 | 255600 |
| 2023-02-01 | 50.01 | $53.61 | 359285 |
| 2023-01-31 | 49.66 | $52.32 | 247289 |
| 2023-01-30 | 49.38 | $51.46 | 139307 |
| 2023-01-27 | 49.14 | $52.53 | 140400 |
| 2023-01-26 | 48.79 | $52.11 | 382211 |
| 2023-01-25 | 48.49 | $51.21 | 168695 |
| 2023-01-24 | 48.26 | $51.34 | 189071 |
| 2023-01-23 | 48.02 | $51.65 | 680400 |
| 2023-01-20 | 47.82 | $50.42 | 231875 |
| 2023-01-19 | 47.65 | $48.87 | 160200 |
| 2023-01-18 | 47.55 | $49.36 | 330827 |
| 2023-01-17 | 47.46 | $49.98 | 283337 |
| 2023-01-13 | 47.37 | $49.92 | 132600 |
| 2023-01-12 | 47.37 | $49.62 | 258600 |
| 2023-01-11 | 47.41 | $49.26 | 466800 |
| 2023-01-10 | 47.44 | $48.31 | 114600 |
| 2023-01-09 | 47.46 | $47.89 | 285101 |
| 2023-01-06 | 47.53 | $47.29 | 237863 |
| 2023-01-05 | 47.58 | $46.00 | 194009 |
| 2023-01-04 | 47.71 | $46.99 | 218483 |
| 2023-01-03 | 47.85 | $46.64 | 456600 |
| 2022-12-30 | 48.06 | $46.67 | 222677 |
| 2022-12-29 | 48.28 | $46.74 | 188567 |
| 2022-12-28 | 48.49 | $45.46 | 310800 |
| 2022-12-27 | 48.64 | $46.11 | 295235 |
| 2022-12-23 | 48.78 | $46.65 | 301967 |
| 2022-12-22 | 48.93 | $46.52 | 179003 |
| 2022-12-21 | 49.11 | $47.71 | 167400 |
| 2022-12-20 | 49.19 | $46.97 | 198000 |
| 2022-12-19 | 49.28 | $46.84 | 229200 |
| 2022-12-16 | 49.40 | $47.64 | 424487 |
| 2022-12-15 | 49.48 | $48.11 | 275400 |
| 2022-12-14 | 49.55 | $50.04 | 239687 |
| 2022-12-13 | 49.57 | $50.42 | 318600 |
| 2022-12-12 | 49.53 | $49.73 | 150893 |
| 2022-12-09 | 49.54 | $48.84 | 229259 |
| 2022-12-08 | 49.55 | $49.15 | 202200 |
| 2022-12-07 | 49.34 | $48.39 | 904200 |
| 2022-12-06 | 49.23 | $48.56 | 231149 |
| 2022-12-05 | 49.08 | $49.78 | 257400 |
| 2022-12-02 | 48.85 | $50.79 | 289889 |
| 2022-12-01 | 48.53 | $51.14 | 198245 |
| 2022-11-30 | 48.26 | $50.89 | 603838 |
| 2022-11-29 | 48.08 | $48.49 | 150000 |
| 2022-11-28 | 48.06 | $48.91 | 133200 |
| 2022-11-25 | 48.05 | $49.75 | 96600 |
| 2022-11-23 | 47.93 | $49.98 | 129000 |
| 2022-11-22 | 47.85 | $49.47 | 184200 |
| 2022-11-21 | 47.84 | $48.59 | 249600 |
| 2022-11-18 | 47.83 | $49.24 | 137400 |
| 2022-11-17 | 47.76 | $49.28 | 181853 |
| 2022-11-16 | 47.64 | $49.56 | 192875 |
| 2022-11-15 | 47.50 | $50.47 | 253817 |
| 2022-11-14 | 47.32 | $49.58 | 232200 |
| 2022-11-11 | 47.16 | $50.03 | 181421 |
| 2022-11-10 | 46.90 | $48.88 | 211457 |
| 2022-11-09 | 46.77 | $44.96 | 446400 |
| 2022-11-08 | 46.78 | $46.15 | 389400 |
| 2022-11-07 | 46.74 | $45.74 | 365400 |
| 2022-11-04 | 46.75 | $45.07 | 388427 |
| 2022-11-03 | 46.85 | $44.41 | 1.3M |
| 2022-11-02 | 47.07 | $45.66 | 6.4M |
| 2022-11-01 | 47.25 | $47.47 | 2.8M |
| 2022-10-31 | 47.33 | $48.03 | 282000 |
| 2022-10-28 | 47.30 | $48.64 | 279167 |
| 2022-10-27 | 47.17 | $47.42 | 282000 |
| 2022-10-26 | 47.13 | $48.25 | 218573 |
| 2022-10-25 | 47.12 | $49.41 | 188585 |
| 2022-10-24 | 47.00 | $48.31 | 250427 |
| 2022-10-21 | 46.93 | $47.91 | 282641 |
| 2022-10-20 | 46.90 | $46.80 | 322205 |
| 2022-10-19 | 46.97 | $46.71 | 838800 |
| 2022-10-18 | 47.07 | $46.93 | 198833 |
| 2022-10-17 | 47.20 | $46.43 | 351600 |
| 2022-10-14 | 47.39 | $44.84 | 263400 |
| 2022-10-13 | 47.65 | $46.21 | 366851 |
| 2022-10-12 | 47.85 | $45.21 | 289200 |
| 2022-10-11 | 48.16 | $45.28 | 670402 |
| 2022-10-10 | 48.45 | $46.10 | 184211 |
| 2022-10-07 | 48.85 | $46.92 | 156065 |
| 2022-10-06 | 49.18 | $48.89 | 403200 |
| 2022-10-05 | 49.35 | $49.20 | 194039 |
| 2022-10-04 | 49.48 | $49.11 | 237000 |
| 2022-10-03 | 49.57 | $47.36 | 421800 |
| 2022-09-30 | 49.77 | $46.07 | 201851 |
| 2022-09-29 | 50.06 | $46.75 | 526200 |
| 2022-09-28 | 50.33 | $47.94 | 186600 |
| 2022-09-27 | 50.57 | $46.97 | 392015 |
| 2022-09-26 | 50.88 | $46.93 | 402000 |
| 2022-09-23 | 51.22 | $47.41 | 407400 |
| 2022-09-22 | 51.66 | $48.12 | 233400 |
| 2022-09-21 | 52.01 | $48.77 | 325985 |
| 2022-09-20 | 52.32 | $49.58 | 174000 |
| 2022-09-19 | 52.59 | $50.19 | 226337 |
| 2022-09-16 | 52.92 | $49.90 | 210600 |
| 2022-09-15 | 53.33 | $50.35 | 265200 |
| 2022-09-14 | 53.69 | $51.36 | 319913 |
| 2022-09-13 | 54.05 | $51.14 | 375600 |
| 2022-09-12 | 54.43 | $54.11 | 756034 |
| 2022-09-09 | 54.64 | $53.45 | 4.5M |
| 2022-09-08 | 54.83 | $52.20 | 2.8M |
| 2022-09-07 | 55.10 | $51.89 | 2.7M |
| 2022-09-06 | 55.29 | $50.90 | 374465 |
| 2022-09-02 | 55.58 | $51.30 | 192000 |
| 2022-09-01 | 55.86 | $51.91 | 159600 |
| 2022-08-31 | 56.12 | $52.23 | 173237 |
| 2022-08-30 | 56.35 | $52.63 | 213600 |
| 2022-08-29 | 56.49 | $53.13 | 210000 |
| 2022-08-26 | 56.60 | $53.79 | 156600 |
| 2022-08-25 | 56.68 | $56.26 | 144000 |
| 2022-08-24 | 56.58 | $55.07 | 150000 |
| 2022-08-23 | 56.52 | $54.95 | 140400 |
| 2022-08-22 | 56.34 | $55.09 | 285785 |
| 2022-08-19 | 56.21 | $56.74 | 111821 |
| 2022-08-18 | 56.02 | $58.04 | 460991 |
| 2022-08-17 | 55.83 | $57.67 | 699088 |
| 2022-08-16 | 55.62 | $58.52 | 574200 |
| 2022-08-15 | 55.31 | $58.66 | 142895 |
| 2022-08-12 | 54.91 | $58.38 | 176609 |
| 2022-08-11 | 54.54 | $57.23 | 187800 |
| 2022-08-10 | 54.17 | $57.62 | 266400 |
| 2022-08-09 | 53.77 | $55.74 | 98621 |
| 2022-08-08 | 53.48 | $56.63 | 167015 |
| 2022-08-05 | 53.18 | $56.99 | 163200 |
| 2022-08-04 | 52.92 | $57.12 | 122400 |
| 2022-08-03 | 52.65 | $56.83 | 126281 |
| 2022-08-02 | 52.34 | $55.26 | 289200 |
| 2022-08-01 | 52.09 | $55.39 | 230501 |
| 2022-07-29 | 51.78 | $55.41 | 191400 |
| 2022-07-28 | 51.46 | $54.31 | 178481 |
| 2022-07-27 | 51.24 | $53.73 | 226200 |
| 2022-07-26 | 51.05 | $51.36 | 160997 |
| 2022-07-25 | 51.07 | $52.57 | 221400 |
| 2022-07-22 | 51.05 | $52.96 | 200603 |
| 2022-07-21 | 50.91 | $54.23 | 249600 |
| 2022-07-20 | 50.67 | $53.50 | 441000 |
| 2022-07-19 | 50.47 | $52.37 | 425400 |
| 2022-07-18 | 50.27 | $50.59 | 409800 |
| 2022-07-15 | 50.13 | $50.90 | 283829 |
| 2022-07-14 | 50.08 | $49.81 | 868360 |
| 2022-07-13 | 50.02 | $49.79 | 306125 |
| 2022-07-12 | 49.96 | $49.92 | 177239 |
| 2022-07-11 | 50.02 | $50.62 | 205200 |
| 2022-07-08 | 50.15 | $51.75 | 231600 |
| 2022-07-07 | 50.31 | $51.77 | 387695 |
| 2022-07-06 | 50.49 | $50.54 | 771748 |
| 2022-07-05 | 50.71 | $50.27 | 465600 |
| 2022-07-01 | 50.94 | $49.21 | 238403 |
| 2022-06-30 | 51.28 | $49.07 | 547800 |
| 2022-06-29 | 51.54 | $49.87 | 462893 |
| 2022-06-28 | 51.78 | $49.95 | 145985 |
| 2022-06-27 | 52.02 | $51.68 | 367800 |
| 2022-06-24 | 52.08 | $52.26 | 314459 |
| 2022-06-23 | 52.04 | $50.18 | 373331 |
| 2022-06-22 | 52.06 | $49.36 | 253200 |
| 2022-06-21 | 52.20 | $49.44 | 508210 |
| 2022-06-17 | 52.29 | $48.38 | 394200 |
| 2022-06-16 | 52.43 | $47.75 | 488400 |
| 2022-06-15 | 52.62 | $49.98 | 325800 |
| 2022-06-14 | 52.82 | $48.68 | 453839 |
| 2022-06-13 | 53.00 | $48.56 | 2.0M |
| 2022-06-10 | 53.24 | $51.13 | 236093 |
| 2022-06-09 | 53.23 | $53.24 | 169800 |
| 2022-06-08 | 53.12 | $54.91 | 262800 |
| 2022-06-07 | 53.01 | $55.43 | 226200 |
| 2022-06-06 | 52.84 | $54.93 | 241835 |
| 2022-06-03 | 52.81 | $54.71 | 212453 |
| 2022-06-02 | 52.84 | $56.10 | 284400 |
| 2022-06-01 | 52.96 | $54.31 | 291600 |
| 2022-05-31 | 53.07 | $54.55 | 404597 |
| 2022-05-27 | 53.16 | $54.73 | 349229 |
| 2022-05-26 | 53.19 | $52.92 | 763800 |
| 2022-05-25 | 53.46 | $51.44 | 276005 |
| 2022-05-24 | 53.67 | $50.59 | 485033 |
| 2022-05-23 | 53.92 | $52.12 | 283200 |
| 2022-05-20 | 54.21 | $51.31 | 361800 |
| 2022-05-19 | 54.49 | $51.28 | 631800 |
| 2022-05-18 | 54.86 | $51.46 | 449825 |
| 2022-05-17 | 55.29 | $53.94 | 618616 |
| 2022-05-16 | 55.64 | $52.42 | 429600 |
| 2022-05-13 | 56.01 | $53.19 | 390600 |
| 2022-05-12 | 56.34 | $51.05 | 1.5M |
| 2022-05-11 | 56.84 | $51.06 | 334805 |
| 2022-05-10 | 57.29 | $52.65 | 325811 |
| 2022-05-09 | 57.67 | $52.05 | 410400 |
| 2022-05-06 | 58.15 | $54.41 | 215400 |
| 2022-05-05 | 58.57 | $55.26 | 263400 |
| 2022-05-04 | 58.94 | $58.38 | 223200 |
| 2022-05-03 | 59.25 | $56.49 | 228167 |
| 2022-05-02 | 59.73 | $56.45 | 307865 |
| 2022-04-29 | 60.15 | $55.38 | 213623 |
| 2022-04-28 | 60.61 | $58.23 | 330761 |
| 2022-04-27 | 60.99 | $55.66 | 459600 |
| 2022-04-26 | 61.55 | $55.67 | 270000 |
| 2022-04-25 | 62.05 | $57.90 | 387000 |
| 2022-04-22 | 62.38 | $56.90 | 196403 |
| 2022-04-21 | 62.78 | $58.55 | 195000 |
| 2022-04-20 | 63.02 | $60.07 | 262800 |
| 2022-04-19 | 63.24 | $61.12 | 159275 |
| 2022-04-18 | 63.35 | $59.77 | 217835 |
| 2022-04-14 | 63.54 | $59.68 | 119400 |
| 2022-04-13 | 63.66 | $61.13 | 158400 |
| 2022-04-12 | 63.67 | $60.03 | 273000 |
| 2022-04-11 | 63.61 | $60.34 | 204005 |
| 2022-04-08 | 63.45 | $61.67 | 550882 |
| 2022-04-07 | 63.28 | $62.71 | 332429 |
| 2022-04-06 | 63.12 | $62.67 | 316277 |
| 2022-04-05 | 63.00 | $64.54 | 147600 |
| 2022-04-04 | 62.66 | $66.17 | 139985 |
| 2022-04-01 | 62.24 | $64.71 | 133200 |
| 2022-03-31 | 62.03 | $64.77 | 165857 |
| 2022-03-30 | 61.87 | $65.75 | 284663 |
| 2022-03-29 | 61.72 | $66.92 | 205343 |
| 2022-03-28 | 61.46 | $65.50 | 208200 |
| 2022-03-25 | 61.34 | $64.64 | 230400 |
| 2022-03-24 | 61.25 | $64.81 | 153173 |
| 2022-03-23 | 61.11 | $63.34 | 239400 |
| 2022-03-22 | 60.92 | $64.48 | 307949 |
| 2022-03-21 | 60.75 | $63.39 | 236087 |
| 2022-03-18 | 60.67 | $63.61 | 144737 |
| 2022-03-17 | 60.62 | $62.06 | 233669 |
| 2022-03-16 | 60.76 | $61.25 | 330863 |
| 2022-03-15 | 60.96 | $58.90 | 312000 |
| 2022-03-14 | 61.18 | $57.01 | 532200 |
| 2022-03-11 | 61.50 | $58.36 | 416063 |
| 2022-03-10 | 61.86 | $59.60 | 4.7M |
| 2022-03-09 | 62.23 | $60.14 | 6.8M |
| 2022-03-08 | 62.50 | $57.74 | 6.3M |
| 2022-03-07 | 62.85 | $57.87 | 328967 |
| 2022-03-04 | 63.22 | $60.42 | 130433 |
| 2022-03-03 | 63.39 | $61.58 | 188069 |
| 2022-03-02 | 63.68 | $62.77 | 153000 |
| 2022-03-01 | 63.89 | $61.74 | 111737 |
| 2022-02-28 | 64.12 | $62.99 | 280343 |
| 2022-02-25 | 64.18 | $62.90 | 285000 |
| 2022-02-24 | 64.12 | $61.98 | 1.0M |
| 2022-02-23 | 64.14 | $59.60 | 252731 |
| 2022-02-22 | 64.27 | $61.12 | 230627 |
| 2022-02-18 | 64.42 | $61.79 | 190200 |
| 2022-02-17 | 64.51 | $62.63 | 593400 |
| 2022-02-16 | 64.66 | $64.87 | 123600 |
| 2022-02-15 | 64.75 | $65.09 | 205295 |
| 2022-02-14 | 64.86 | $63.47 | 201600 |
| 2022-02-11 | 65.15 | $63.38 | 562318 |
| 2022-02-10 | 65.41 | $65.54 | 240000 |
| 2022-02-09 | 65.67 | $67.03 | 123000 |
| 2022-02-08 | 65.84 | $65.45 | 120749 |
| 2022-02-07 | 66.04 | $64.70 | 196800 |
| 2022-02-04 | 66.27 | $65.28 | 271301 |
| 2022-02-03 | 66.52 | $63.96 | 327600 |
| 2022-02-02 | 66.83 | $67.35 | 103800 |
| 2022-02-01 | 67.10 | $66.91 | 211469 |
| 2022-01-31 | 67.44 | $66.38 | 216000 |
| 2022-01-28 | 67.78 | $64.12 | 173400 |
| 2022-01-27 | 68.26 | $61.84 | 276000 |
| 2022-01-26 | 68.87 | $62.24 | 366000 |
| 2022-01-25 | 69.46 | $62.28 | 344400 |
| 2022-01-24 | 70.07 | $64.11 | 354761 |
| 2022-01-21 | 70.54 | $63.56 | 652800 |
| 2022-01-20 | 71.00 | $65.65 | 359465 |
| 2022-01-19 | 71.33 | $66.63 | 147839 |
| 2022-01-18 | 71.51 | $67.39 | 402600 |
| 2022-01-14 | 71.70 | $69.16 | 142200 |
| 2022-01-13 | 71.82 | $68.68 | 131069 |
| 2022-01-12 | 72.05 | $70.62 | 85925 |
| 2022-01-11 | 72.09 | $70.47 | 228005 |
| 2022-01-10 | 72.19 | $69.43 | 246000 |
| 2022-01-07 | 72.40 | $69.39 | 187800 |
| 2022-01-06 | 72.58 | $70.21 | 152400 |
| 2022-01-05 | 72.76 | $70.24 | 255263 |
| 2022-01-04 | 72.93 | $72.76 | 100307 |
| 2022-01-03 | 72.84 | $73.70 | 85200 |
| 2021-12-31 | 72.67 | $73.17 | 75797 |
| 2021-12-30 | 72.60 | $73.74 | 54000 |
| 2021-12-29 | 72.45 | $73.99 | 193415 |
| 2021-12-28 | 72.37 | $74.03 | 133200 |
| 2021-12-27 | 72.36 | $74.51 | 155459 |
| 2021-12-23 | 72.25 | $73.38 | 229439 |
| 2021-12-22 | 72.28 | $72.91 | 90600 |
| 2021-12-21 | 72.29 | $72.20 | 113447 |
| 2021-12-20 | 72.36 | $70.29 | 177000 |
| 2021-12-17 | 72.60 | $71.20 | 528600 |
| 2021-12-16 | 72.79 | $71.42 | 343200 |
| 2021-12-15 | 72.93 | $73.29 | 248615 |
| 2021-12-14 | 73.01 | $71.48 | 379200 |
| 2021-12-13 | 73.14 | $72.48 | 503400 |
| 2021-12-10 | 73.23 | $73.59 | 59400 |
| 2021-12-09 | 73.20 | $72.96 | 110021 |
| 2021-12-08 | 73.19 | $73.94 | 73800 |
| 2021-12-07 | 73.21 | $73.47 | 98400 |
| 2021-12-06 | 73.25 | $71.06 | 116093 |
| 2021-12-03 | 73.39 | $70.37 | 103805 |
| 2021-12-02 | 73.55 | $71.61 | 105761 |
| 2021-12-01 | 73.59 | $70.90 | 129000 |
| 2021-11-30 | 73.64 | $72.40 | 73829 |
| 2021-11-29 | 73.60 | $73.71 | 175751 |
| 2021-11-26 | 73.50 | $72.37 | 73200 |
| 2021-11-24 | 73.45 | $73.86 | 79200 |
| 2021-11-23 | 73.29 | $73.25 | 95400 |
| 2021-11-22 | 73.17 | $73.61 | 92675 |
| 2021-11-19 | 73.03 | $75.08 | 52200 |
| 2021-11-18 | 72.80 | $74.85 | 53639 |
| 2021-11-17 | 72.63 | $74.32 | 81665 |
| 2021-11-16 | 72.47 | $74.79 | 44609 |
| 2021-11-15 | 72.30 | $74.23 | 259997 |
| 2021-11-12 | 72.12 | $74.24 | 40481 |
| 2021-11-11 | 71.91 | $73.07 | 44093 |
| 2021-11-10 | 71.73 | $72.70 | 447095 |
| 2021-11-09 | 71.50 | $74.21 | 69000 |
| 2021-11-08 | 71.17 | $74.28 | 59417 |
| 2021-11-05 | 70.84 | $73.88 | 109800 |
| 2021-11-04 | 70.55 | $73.58 | 100800 |
| 2021-11-03 | 70.30 | $72.47 | 88889 |
| 2021-11-02 | 70.07 | $71.94 | 75029 |
| 2021-11-01 | 69.83 | $71.65 | 107411 |
| 2021-10-29 | 69.57 | $71.64 | 383400 |
| 2021-10-28 | 69.39 | $71.35 | 1.0M |
| 2021-10-27 | 69.18 | $70.64 | 212591 |
| 2021-10-26 | 69.02 | $70.86 | 91800 |
| 2021-10-25 | 68.87 | $70.83 | 77477 |
| 2021-10-22 | 68.84 | $70.56 | 114635 |
| 2021-10-21 | 68.84 | $71.45 | 587050 |
| 2021-10-20 | 68.79 | $71.02 | 74400 |
| 2021-10-19 | 68.72 | $71.32 | 109800 |
| 2021-10-18 | 68.60 | $70.70 | 169727 |
| 2021-10-15 | 68.50 | $70.00 | 121800 |
| 2021-10-14 | 68.52 | $69.50 | 619800 |
| 2021-10-13 | 68.60 | $68.14 | 171641 |
| 2021-10-12 | 68.75 | $67.54 | 136439 |
| 2021-10-11 | 68.90 | $67.68 | 154200 |
| 2021-10-08 | 69.04 | $68.22 | 207239 |
| 2021-10-07 | 69.17 | $68.49 | 308615 |
| 2021-10-06 | 69.31 | $67.79 | 311400 |
| 2021-10-05 | 69.49 | $67.28 | 204600 |
| 2021-10-04 | 69.72 | $66.29 | 316200 |
| 2021-10-01 | 70.00 | $68.07 | 484200 |
| 2021-09-30 | 70.17 | $67.28 | 133200 |
| 2021-09-29 | 70.39 | $67.47 | 288713 |
| 2021-09-28 | 70.59 | $67.82 | 315600 |
| 2021-09-27 | 70.79 | $70.08 | 205200 |
| 2021-09-24 | 70.84 | $70.63 | 104400 |
| 2021-09-23 | 70.82 | $70.55 | 92651 |
| 2021-09-22 | 70.82 | $69.61 | 475205 |
| 2021-09-21 | 70.86 | $68.86 | 157200 |
| 2021-09-20 | 70.93 | $68.78 | 388200 |
| 2021-09-17 | 70.94 | $70.28 | 372191 |
| 2021-09-16 | 70.84 | $71.15 | 542400 |
| 2021-09-15 | 70.68 | $71.05 | 956026 |
| 2021-09-14 | 70.56 | $70.53 | 153600 |
| 2021-09-13 | 70.50 | $70.62 | 272483 |
| 2021-09-10 | 70.44 | $70.75 | 153600 |
| 2021-09-09 | 70.36 | $71.27 | 153827 |
| 2021-09-08 | 70.24 | $71.43 | 797410 |
| 2021-09-07 | 70.12 | $71.85 | 259800 |
| 2021-09-03 | 70.00 | $71.86 | 294000 |
| 2021-09-02 | 69.88 | $71.50 | 94200 |
| 2021-09-01 | 69.80 | $71.70 | 202200 |
| 2021-08-31 | 69.68 | $71.55 | 128489 |
| 2021-08-30 | 69.55 | $71.78 | 229200 |
| 2021-08-27 | 69.40 | $71.11 | 187937 |
| 2021-08-26 | 69.29 | $70.20 | 133800 |
| 2021-08-25 | 69.27 | $70.56 | 118289 |
| 2021-08-24 | 69.22 | $70.45 | 151800 |
| 2021-08-23 | 69.16 | $70.17 | 294000 |
| 2021-08-20 | 69.16 | $69.05 | 118200 |
| 2021-08-19 | 69.22 | $68.27 | 207000 |
| 2021-08-18 | 69.26 | $67.91 | 182567 |
| 2021-08-17 | 69.29 | $68.65 | 239453 |
| 2021-08-16 | 69.25 | $69.39 | 101400 |
| 2021-08-13 | 69.12 | $69.33 | 147893 |
| 2021-08-12 | 69.03 | $69.12 | 97200 |
| 2021-08-11 | 68.98 | $68.86 | 424241 |
| 2021-08-10 | 68.98 | $69.00 | 444233 |
| 2021-08-09 | 68.97 | $69.50 | 168689 |
| 2021-08-06 | 68.94 | $69.56 | 132600 |
| 2021-08-05 | 68.90 | $69.77 | 132000 |
| 2021-08-04 | 68.82 | $69.35 | 249005 |
| 2021-08-03 | 68.79 | $69.05 | 118200 |
| 2021-08-02 | 68.77 | $68.77 | 192167 |
| 2021-07-30 | 68.74 | $68.93 | 186600 |
| 2021-07-29 | 68.66 | $69.63 | 132000 |
| 2021-07-28 | 68.54 | $69.67 | 330000 |
| 2021-07-27 | 68.44 | $69.30 | 121200 |
| 2021-07-26 | 68.34 | $70.18 | 150257 |
| 2021-07-23 | 68.16 | $70.13 | 289200 |
| 2021-07-22 | 67.99 | $69.07 | 148800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
158.19
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.67
Average
84.78
Maximum
160.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 158.19 | $155.01 | 122090 |
| 2026-07-17 | 158.52 | $153.30 | 347708 |
| 2026-07-16 | 159.07 | $155.33 | 263700 |
| 2026-07-15 | 159.47 | $159.28 | 210013 |
| 2026-07-14 | 159.48 | $160.06 | 248752 |
| 2026-07-13 | 159.42 | $158.11 | 387415 |
| 2026-07-10 | 159.56 | $161.60 | 443300 |
| 2026-07-09 | 159.35 | $161.23 | 228600 |
| 2026-07-08 | 159.15 | $157.93 | 330419 |
| 2026-07-07 | 159.28 | $156.65 | 211814 |
| 2026-07-06 | 159.56 | $159.65 | 273309 |
| 2026-07-02 | 159.55 | $156.84 | 437961 |
| 2026-07-01 | 159.83 | $161.01 | 460246 |
| 2026-06-30 | 159.71 | $163.58 | 323238 |
| 2026-06-29 | 159.30 | $159.90 | 279302 |
| 2026-06-26 | 159.23 | $155.89 | 518070 |
| 2026-06-25 | 159.59 | $158.36 | 478019 |
| 2026-06-24 | 159.72 | $157.20 | 1.0M |
| 2026-06-23 | 159.98 | $158.29 | 779355 |
| 2026-06-22 | 160.16 | $164.13 | 587192 |
| 2026-06-18 | 159.74 | $164.60 | 368203 |
| 2026-06-17 | 159.23 | $159.94 | 555610 |
| 2026-06-16 | 159.15 | $161.03 | 433400 |
| 2026-06-15 | 158.96 | $165.09 | 652312 |
| 2026-06-12 | 158.31 | $159.36 | 634932 |
| 2026-06-11 | 158.20 | $158.27 | 1.1M |
| 2026-06-10 | 158.19 | $153.02 | 945664 |
| 2026-06-09 | 158.74 | $156.87 | 1.1M |
| 2026-06-08 | 158.94 | $159.48 | 655762 |
| 2026-06-05 | 158.88 | $156.63 | 1.4M |
| 2026-06-04 | 159.11 | $167.04 | 404000 |
| 2026-06-03 | 158.28 | $169.55 | 555900 |
| 2026-06-02 | 157.09 | $170.99 | 394271 |
| 2026-06-01 | 155.63 | $169.15 | 620994 |
| 2026-05-29 | 154.21 | $165.85 | 409700 |
| 2026-05-28 | 152.98 | $162.67 | 569537 |
| 2026-05-27 | 151.96 | $160.49 | 510100 |
| 2026-05-26 | 151.07 | $161.06 | 809227 |
| 2026-05-22 | 150.01 | $157.19 | 444500 |
| 2026-05-21 | 149.26 | $155.81 | 530716 |
| 2026-05-20 | 148.57 | $154.63 | 765834 |
| 2026-05-19 | 147.93 | $151.62 | 719305 |
| 2026-05-18 | 147.54 | $152.86 | 1.0M |
| 2026-05-15 | 146.98 | $154.21 | 553786 |
| 2026-05-14 | 146.22 | $156.77 | 549913 |
| 2026-05-13 | 145.11 | $154.66 | 1.6M |
| 2026-05-12 | 144.10 | $153.10 | 456701 |
| 2026-05-11 | 143.16 | $155.36 | 370736 |
| 2026-05-08 | 141.87 | $154.38 | 404000 |
| 2026-05-07 | 140.56 | $150.40 | 485212 |
| 2026-05-06 | 139.52 | $150.89 | 507319 |
| 2026-05-05 | 138.32 | $147.54 | 281700 |
| 2026-05-04 | 137.35 | $145.00 | 387400 |
| 2026-05-01 | 136.55 | $144.96 | 665200 |
| 2026-04-30 | 135.66 | $142.98 | 607941 |
| 2026-04-29 | 134.89 | $141.34 | 586318 |
| 2026-04-28 | 134.22 | $140.27 | 420183 |
| 2026-04-27 | 133.58 | $142.80 | 530022 |
| 2026-04-24 | 132.61 | $142.74 | 452639 |
| 2026-04-23 | 131.54 | $139.39 | 643689 |
| 2026-04-22 | 130.71 | $141.43 | 865300 |
| 2026-04-21 | 129.59 | $138.26 | 733288 |
| 2026-04-20 | 128.67 | $138.39 | 1.2M |
| 2026-04-17 | 127.65 | $138.50 | 746206 |
| 2026-04-16 | 126.51 | $136.60 | 554320 |
| 2026-04-15 | 125.45 | $135.25 | 915810 |
| 2026-04-14 | 124.41 | $132.80 | 661936 |
| 2026-04-13 | 123.53 | $130.50 | 500545 |
| 2026-04-10 | 122.80 | $127.70 | 436705 |
| 2026-04-09 | 122.28 | $127.17 | 1.1M |
| 2026-04-08 | 121.77 | $126.91 | 925979 |
| 2026-04-07 | 121.22 | $122.79 | 1.2M |
| 2026-04-06 | 121.06 | $121.79 | 972311 |
| 2026-04-02 | 120.98 | $121.18 | 662918 |
| 2026-04-01 | 120.96 | $120.30 | 881900 |
| 2026-03-31 | 121.03 | $118.51 | 1.4M |
| 2026-03-30 | 121.30 | $113.31 | 1.3M |
| 2026-03-27 | 122.14 | $115.25 | 1.7M |
| 2026-03-26 | 122.86 | $117.77 | 866238 |
| 2026-03-25 | 123.40 | $121.68 | 984900 |
| 2026-03-24 | 123.58 | $121.13 | 1.4M |
| 2026-03-23 | 123.84 | $122.44 | 1.1M |
| 2026-03-20 | 123.99 | $120.57 | 1.0M |
| 2026-03-19 | 124.35 | $123.42 | 966000 |
| 2026-03-18 | 124.44 | $123.15 | 733131 |
| 2026-03-17 | 124.58 | $124.40 | 517900 |
| 2026-03-16 | 124.60 | $123.83 | 710637 |
| 2026-03-13 | 124.68 | $122.02 | 767261 |
| 2026-03-12 | 124.96 | $123.07 | 1.4M |
| 2026-03-11 | 125.16 | $125.53 | 496700 |
| 2026-03-10 | 125.12 | $125.10 | 1.3M |
| 2026-03-09 | 125.12 | $125.21 | 803444 |
| 2026-03-06 | 125.11 | $122.91 | 1.2M |
| 2026-03-05 | 125.34 | $125.17 | 888341 |
| 2026-03-04 | 125.36 | $124.91 | 1.1M |
| 2026-03-03 | 125.41 | $123.03 | 942281 |
| 2026-03-02 | 125.66 | $124.79 | 1.2M |
| 2026-02-27 | 125.75 | $124.23 | 820426 |
| 2026-02-26 | 125.91 | $125.37 | 1.1M |
| 2026-02-25 | 125.97 | $126.74 | 333874 |
| 2026-02-24 | 125.89 | $124.21 | 1.0M |
| 2026-02-23 | 126.06 | $122.84 | 528421 |
| 2026-02-20 | 126.40 | $125.29 | 583225 |
| 2026-02-19 | 126.52 | $124.33 | 482000 |
| 2026-02-18 | 126.75 | $124.77 | 382309 |
| 2026-02-17 | 126.96 | $123.60 | 472800 |
| 2026-02-13 | 127.31 | $123.81 | 365300 |
| 2026-02-12 | 127.68 | $123.57 | 692118 |
| 2026-02-11 | 128.11 | $126.73 | 617743 |
| 2026-02-10 | 128.26 | $127.15 | 576431 |
| 2026-02-09 | 128.38 | $127.86 | 409216 |
| 2026-02-06 | 128.43 | $125.75 | 540732 |
| 2026-02-05 | 128.71 | $121.62 | 2.3M |
| 2026-02-04 | 129.46 | $123.52 | 933249 |
| 2026-02-03 | 130.08 | $127.04 | 490348 |
| 2026-02-02 | 130.40 | $130.06 | 341500 |
| 2026-01-30 | 130.44 | $128.99 | 625611 |
| 2026-01-29 | 130.59 | $131.58 | 568300 |
| 2026-01-28 | 130.49 | $132.95 | 420876 |
| 2026-01-27 | 130.23 | $132.25 | 347900 |
| 2026-01-26 | 130.02 | $130.73 | 365900 |
| 2026-01-23 | 129.94 | $129.63 | 557204 |
| 2026-01-22 | 129.97 | $129.59 | 830426 |
| 2026-01-21 | 130.01 | $128.53 | 1.2M |
| 2026-01-20 | 130.17 | $127.12 | 1.3M |
| 2026-01-16 | 130.49 | $130.53 | 366700 |
| 2026-01-15 | 130.49 | $130.46 | 397202 |
| 2026-01-14 | 130.49 | $130.10 | 357579 |
| 2026-01-13 | 130.53 | $131.90 | 600922 |
| 2026-01-12 | 130.39 | $131.92 | 830300 |
| 2026-01-09 | 130.22 | $131.15 | 620700 |
| 2026-01-08 | 130.13 | $129.66 | 554710 |
| 2026-01-07 | 130.18 | $131.34 | 396201 |
| 2026-01-06 | 130.05 | $131.31 | 474300 |
| 2026-01-05 | 129.92 | $129.85 | 1.3M |
| 2026-01-02 | 129.93 | $129.37 | 771029 |
| 2025-12-31 | 129.99 | $129.16 | 473010 |
| 2025-12-30 | 130.07 | $130.43 | 355125 |
| 2025-12-29 | 130.04 | $130.73 | 635300 |
| 2025-12-26 | 129.96 | $131.28 | 292351 |
| 2025-12-24 | 129.83 | $131.20 | 174246 |
| 2025-12-23 | 129.68 | $130.90 | 386100 |
| 2025-12-22 | 129.55 | $130.30 | 854334 |
| 2025-12-19 | 129.47 | $129.50 | 548341 |
| 2025-12-18 | 129.47 | $127.12 | 1.2M |
| 2025-12-17 | 129.72 | $125.15 | 466400 |
| 2025-12-16 | 130.20 | $128.04 | 417612 |
| 2025-12-15 | 130.43 | $127.85 | 451840 |
| 2025-12-12 | 130.70 | $129.42 | 1.3M |
| 2025-12-11 | 130.83 | $133.43 | 1.0M |
| 2025-12-10 | 130.56 | $134.22 | 887226 |
| 2025-12-09 | 130.18 | $133.59 | 368600 |
| 2025-12-08 | 129.82 | $133.10 | 358651 |
| 2025-12-05 | 129.47 | $132.77 | 522343 |
| 2025-12-04 | 129.12 | $131.77 | 554520 |
| 2025-12-03 | 128.85 | $131.35 | 294634 |
| 2025-12-02 | 128.58 | $130.96 | 480815 |
| 2025-12-01 | 128.33 | $129.81 | 1.0M |
| 2025-11-28 | 128.18 | $130.45 | 368500 |
| 2025-11-26 | 127.94 | $129.23 | 500342 |
| 2025-11-25 | 127.80 | $128.08 | 992749 |
| 2025-11-24 | 127.77 | $127.19 | 1.5M |
| 2025-11-21 | 127.83 | $123.06 | 1.4M |
| 2025-11-20 | 128.33 | $122.31 | 1.5M |
| 2025-11-19 | 128.97 | $125.94 | 1.1M |
| 2025-11-18 | 129.29 | $124.88 | 3.3M |
| 2025-11-17 | 129.75 | $126.39 | 4.1M |
| 2025-11-14 | 130.10 | $127.81 | 858575 |
| 2025-11-13 | 130.35 | $127.52 | 852016 |
| 2025-11-12 | 130.64 | $131.11 | 744663 |
| 2025-11-11 | 130.59 | $131.12 | 563131 |
| 2025-11-10 | 130.54 | $132.02 | 715072 |
| 2025-11-07 | 130.38 | $128.77 | 1.3M |
| 2025-11-06 | 130.55 | $129.42 | 935329 |
| 2025-11-05 | 130.67 | $131.56 | 1.1M |
| 2025-11-04 | 130.58 | $130.49 | 1.3M |
| 2025-11-03 | 130.59 | $134.03 | 921000 |
| 2025-10-31 | 130.22 | $133.86 | 283900 |
| 2025-10-30 | 129.84 | $133.66 | 794800 |
| 2025-10-29 | 129.44 | $135.72 | 1.1M |
| 2025-10-28 | 128.78 | $134.52 | 579892 |
| 2025-10-27 | 128.17 | $133.60 | 1.4M |
| 2025-10-24 | 127.60 | $131.14 | 379184 |
| 2025-10-23 | 127.23 | $129.15 | 416432 |
| 2025-10-22 | 127.03 | $127.57 | 425977 |
| 2025-10-21 | 126.97 | $129.15 | 565500 |
| 2025-10-20 | 126.74 | $129.49 | 305900 |
| 2025-10-17 | 126.45 | $127.81 | 476933 |
| 2025-10-16 | 126.31 | $127.61 | 612522 |
| 2025-10-15 | 126.17 | $127.84 | 702900 |
| 2025-10-14 | 125.99 | $126.32 | 619151 |
| 2025-10-13 | 125.96 | $127.70 | 655740 |
| 2025-10-10 | 125.78 | $124.25 | 681900 |
| 2025-10-09 | 125.94 | $129.36 | 255400 |
| 2025-10-08 | 125.58 | $129.46 | 204412 |
| 2025-10-07 | 125.17 | $127.47 | 364850 |
| 2025-10-06 | 124.93 | $128.50 | 414005 |
| 2025-10-03 | 124.55 | $127.08 | 272325 |
| 2025-10-02 | 124.28 | $127.65 | 454768 |
| 2025-10-01 | 123.93 | $126.81 | 706254 |
| 2025-09-30 | 123.63 | $125.95 | 406791 |
| 2025-09-29 | 123.38 | $125.76 | 296761 |
| 2025-09-26 | 123.13 | $125.43 | 280895 |
| 2025-09-25 | 122.89 | $125.06 | 362529 |
| 2025-09-24 | 122.66 | $125.63 | 400022 |
| 2025-09-23 | 122.35 | $126.57 | 416600 |
| 2025-09-22 | 121.91 | $127.67 | 431040 |
| 2025-09-19 | 121.30 | $126.54 | 248039 |
| 2025-09-18 | 120.75 | $125.49 | 469852 |
| 2025-09-17 | 120.25 | $123.62 | 248334 |
| 2025-09-16 | 119.89 | $123.94 | 303000 |
| 2025-09-15 | 119.47 | $124.07 | 378577 |
| 2025-09-12 | 118.98 | $122.38 | 237453 |
| 2025-09-11 | 118.63 | $122.44 | 379561 |
| 2025-09-10 | 118.22 | $122.12 | 491673 |
| 2025-09-09 | 117.81 | $120.83 | 413264 |
| 2025-09-08 | 117.50 | $120.25 | 284743 |
| 2025-09-05 | 117.21 | $119.46 | 497600 |
| 2025-09-04 | 116.97 | $118.74 | 238554 |
| 2025-09-03 | 116.78 | $117.88 | 333200 |
| 2025-09-02 | 116.67 | $116.36 | 438314 |
| 2025-08-29 | 116.70 | $117.25 | 336134 |
| 2025-08-28 | 116.64 | $118.93 | 386600 |
| 2025-08-27 | 116.40 | $117.49 | 319850 |
| 2025-08-26 | 116.29 | $117.05 | 877724 |
| 2025-08-25 | 116.21 | $116.65 | 815600 |
| 2025-08-22 | 116.16 | $116.71 | 308444 |
| 2025-08-21 | 116.10 | $114.68 | 345438 |
| 2025-08-20 | 116.25 | $115.07 | 929593 |
| 2025-08-19 | 116.38 | $115.88 | 576700 |
| 2025-08-18 | 116.43 | $118.07 | 426016 |
| 2025-08-15 | 116.26 | $118.07 | 550990 |
| 2025-08-14 | 116.07 | $118.60 | 9.2M |
| 2025-08-13 | 115.80 | $118.87 | 5.0M |
| 2025-08-12 | 115.48 | $119.02 | 350787 |
| 2025-08-11 | 115.10 | $117.03 | 345200 |
| 2025-08-08 | 114.90 | $117.67 | 206400 |
| 2025-08-07 | 114.61 | $116.56 | 325036 |
| 2025-08-06 | 114.41 | $116.70 | 336233 |
| 2025-08-05 | 114.16 | $115.02 | 217549 |
| 2025-08-04 | 114.07 | $116.01 | 353558 |
| 2025-08-01 | 113.87 | $113.41 | 592100 |
| 2025-07-31 | 113.92 | $115.93 | 550984 |
| 2025-07-30 | 113.71 | $116.11 | 204153 |
| 2025-07-29 | 113.45 | $115.86 | 181516 |
| 2025-07-28 | 113.20 | $116.00 | 236200 |
| 2025-07-25 | 112.91 | $115.19 | 127154 |
| 2025-07-24 | 112.67 | $114.88 | 319400 |
| 2025-07-23 | 112.43 | $114.53 | 258806 |
| 2025-07-22 | 112.21 | $114.01 | 427597 |
| 2025-07-21 | 112.02 | $115.11 | 333600 |
| 2025-07-18 | 111.70 | $114.42 | 298407 |
| 2025-07-17 | 111.41 | $114.60 | 379344 |
| 2025-07-16 | 111.08 | $113.55 | 197039 |
| 2025-07-15 | 110.82 | $113.26 | 397927 |
| 2025-07-14 | 110.56 | $112.75 | 207324 |
| 2025-07-11 | 110.33 | $112.42 | 196749 |
| 2025-07-10 | 110.11 | $113.04 | 285000 |
| 2025-07-09 | 109.80 | $113.61 | 289000 |
| 2025-07-08 | 109.40 | $112.73 | 209800 |
| 2025-07-07 | 109.05 | $112.55 | 347958 |
| 2025-07-03 | 108.68 | $113.45 | 174700 |
| 2025-07-02 | 108.18 | $111.99 | 313106 |
| 2025-07-01 | 107.77 | $110.96 | 495726 |
| 2025-06-30 | 107.44 | $112.34 | 543849 |
| 2025-06-27 | 106.92 | $111.35 | 797913 |
| 2025-06-26 | 106.46 | $111.19 | 798281 |
| 2025-06-25 | 105.96 | $109.96 | 635890 |
| 2025-06-24 | 105.54 | $109.24 | 297964 |
| 2025-06-23 | 105.15 | $107.25 | 339188 |
| 2025-06-20 | 104.93 | $106.11 | 312937 |
| 2025-06-18 | 104.80 | $106.98 | 384700 |
| 2025-06-17 | 104.57 | $107.07 | 239849 |
| 2025-06-16 | 104.31 | $107.74 | 657105 |
| 2025-06-13 | 103.95 | $105.95 | 903204 |
| 2025-06-12 | 103.74 | $107.45 | 213804 |
| 2025-06-11 | 103.35 | $107.01 | 158026 |
| 2025-06-10 | 102.96 | $107.25 | 276215 |
| 2025-06-09 | 102.51 | $106.66 | 248000 |
| 2025-06-06 | 102.07 | $106.32 | 181600 |
| 2025-06-05 | 101.63 | $105.19 | 276600 |
| 2025-06-04 | 101.25 | $105.38 | 172511 |
| 2025-06-03 | 100.82 | $104.68 | 144900 |
| 2025-06-02 | 100.41 | $103.59 | 321211 |
| 2025-05-30 | 100.07 | $102.66 | 355042 |
| 2025-05-29 | 99.80 | $102.76 | 480725 |
| 2025-05-28 | 99.49 | $102.77 | 313383 |
| 2025-05-27 | 99.14 | $103.13 | 288955 |
| 2025-05-23 | 98.73 | $100.72 | 1.9M |
| 2025-05-22 | 98.52 | $101.86 | 319800 |
| 2025-05-21 | 98.16 | $101.58 | 608437 |
| 2025-05-20 | 97.80 | $102.97 | 1.8M |
| 2025-05-19 | 97.26 | $103.46 | 536000 |
| 2025-05-16 | 96.61 | $103.54 | 152579 |
| 2025-05-15 | 95.88 | $103.32 | 423900 |
| 2025-05-14 | 95.09 | $103.53 | 373717 |
| 2025-05-13 | 94.21 | $102.67 | 439709 |
| 2025-05-12 | 93.31 | $100.45 | 708511 |
| 2025-05-09 | 92.56 | $96.02 | 214700 |
| 2025-05-08 | 92.20 | $96.25 | 513500 |
| 2025-05-07 | 91.77 | $95.23 | 291300 |
| 2025-05-06 | 91.41 | $94.92 | 414923 |
| 2025-05-05 | 91.04 | $95.74 | 226300 |
| 2025-05-02 | 90.55 | $96.13 | 523500 |
| 2025-05-01 | 89.96 | $94.19 | 612100 |
| 2025-04-30 | 89.51 | $92.62 | 323100 |
| 2025-04-29 | 89.18 | $92.68 | 443500 |
| 2025-04-28 | 88.82 | $92.28 | 435476 |
| 2025-04-25 | 88.45 | $92.28 | 1.2M |
| 2025-04-24 | 88.05 | $90.89 | 522920 |
| 2025-04-23 | 87.75 | $87.61 | 465321 |
| 2025-04-22 | 87.76 | $85.08 | 1.3M |
| 2025-04-21 | 88.05 | $82.88 | 1.2M |
| 2025-04-17 | 88.59 | $85.03 | 405400 |
| 2025-04-16 | 88.97 | $85.44 | 701537 |
| 2025-04-15 | 89.34 | $88.08 | 346544 |
| 2025-04-14 | 89.47 | $87.83 | 415753 |
| 2025-04-11 | 89.64 | $87.30 | 327601 |
| 2025-04-10 | 89.89 | $85.95 | 575358 |
| 2025-04-09 | 90.30 | $90.30 | 1.8M |
| 2025-04-08 | 90.30 | $79.80 | 744806 |
| 2025-04-07 | 91.41 | $81.16 | 1.7M |
| 2025-04-04 | 92.49 | $80.57 | 1.8M |
| 2025-04-03 | 93.74 | $85.77 | 1.1M |
| 2025-04-02 | 94.58 | $92.21 | 357124 |
| 2025-04-01 | 94.83 | $91.57 | 679418 |
| 2025-03-31 | 95.17 | $90.67 | 1.2M |
| 2025-03-28 | 95.65 | $90.81 | 584600 |
| 2025-03-27 | 96.16 | $93.60 | 405311 |
| 2025-03-26 | 96.43 | $94.76 | 324769 |
| 2025-03-25 | 96.60 | $97.21 | 167336 |
| 2025-03-24 | 96.54 | $96.66 | 275000 |
| 2025-03-21 | 96.53 | $94.55 | 221100 |
| 2025-03-20 | 96.73 | $94.07 | 281500 |
| 2025-03-19 | 97.02 | $94.62 | 562900 |
| 2025-03-18 | 97.27 | $93.24 | 551613 |
| 2025-03-17 | 97.69 | $95.03 | 373624 |
| 2025-03-14 | 97.97 | $94.39 | 413201 |
| 2025-03-13 | 98.35 | $91.68 | 531719 |
| 2025-03-12 | 99.05 | $93.77 | 498328 |
| 2025-03-11 | 99.61 | $92.17 | 506606 |
| 2025-03-10 | 100.39 | $92.15 | 608698 |
| 2025-03-07 | 101.26 | $96.47 | 330543 |
| 2025-03-06 | 101.76 | $95.41 | 582800 |
| 2025-03-05 | 102.43 | $98.82 | 535428 |
| 2025-03-04 | 102.81 | $97.15 | 747931 |
| 2025-03-03 | 103.40 | $97.24 | 662032 |
| 2025-02-28 | 104.05 | $100.09 | 411617 |
| 2025-02-27 | 104.47 | $98.76 | 404599 |
| 2025-02-26 | 105.07 | $102.18 | 331234 |
| 2025-02-25 | 105.37 | $101.09 | 358800 |
| 2025-02-24 | 105.83 | $102.81 | 426543 |
| 2025-02-21 | 106.14 | $104.41 | 847026 |
| 2025-02-20 | 106.33 | $107.40 | 214260 |
| 2025-02-19 | 106.21 | $108.17 | 277000 |
| 2025-02-18 | 106.01 | $108.46 | 409010 |
| 2025-02-14 | 105.75 | $108.11 | 383462 |
| 2025-02-13 | 105.50 | $107.80 | 185500 |
| 2025-02-12 | 105.26 | $106.34 | 308900 |
| 2025-02-11 | 105.14 | $106.53 | 264441 |
| 2025-02-10 | 105.00 | $106.82 | 238312 |
| 2025-02-07 | 104.80 | $105.36 | 399202 |
| 2025-02-06 | 104.75 | $106.33 | 258525 |
| 2025-02-05 | 104.58 | $106.16 | 196463 |
| 2025-02-04 | 104.41 | $105.63 | 249600 |
| 2025-02-03 | 104.29 | $103.99 | 341547 |
| 2025-01-31 | 104.32 | $105.00 | 251148 |
| 2025-01-30 | 104.24 | $105.15 | 196716 |
| 2025-01-29 | 104.15 | $104.31 | 151400 |
| 2025-01-28 | 104.13 | $104.93 | 318509 |
| 2025-01-27 | 104.05 | $102.30 | 326384 |
| 2025-01-24 | 104.23 | $106.94 | 183867 |
| 2025-01-23 | 103.95 | $107.44 | 284528 |
| 2025-01-22 | 103.58 | $107.05 | 965731 |
| 2025-01-21 | 103.21 | $104.95 | 298285 |
| 2025-01-17 | 103.03 | $103.92 | 224346 |
| 2025-01-16 | 102.94 | $102.45 | 401300 |
| 2025-01-15 | 102.99 | $102.98 | 326818 |
| 2025-01-14 | 102.99 | $100.74 | 270638 |
| 2025-01-13 | 103.23 | $100.66 | 289933 |
| 2025-01-10 | 103.50 | $101.43 | 296796 |
| 2025-01-08 | 103.71 | $103.29 | 172104 |
| 2025-01-07 | 103.76 | $103.58 | 204422 |
| 2025-01-06 | 103.78 | $105.61 | 228100 |
| 2025-01-03 | 103.58 | $103.89 | 151200 |
| 2025-01-02 | 103.55 | $102.26 | 277040 |
| 2024-12-31 | 103.69 | $102.09 | 186100 |
| 2024-12-30 | 103.86 | $102.95 | 173300 |
| 2024-12-27 | 103.95 | $104.35 | 213128 |
| 2024-12-26 | 103.91 | $105.77 | 194900 |
| 2024-12-24 | 103.71 | $105.75 | 451536 |
| 2024-12-23 | 103.50 | $104.55 | 220158 |
| 2024-12-20 | 103.39 | $103.48 | 248912 |
| 2024-12-19 | 103.38 | $102.17 | 285461 |
| 2024-12-18 | 103.51 | $102.24 | 323001 |
| 2024-12-17 | 103.64 | $106.00 | 240487 |
| 2024-12-16 | 103.39 | $106.95 | 289706 |
| 2024-12-13 | 103.02 | $105.42 | 171362 |
| 2024-12-12 | 102.76 | $105.09 | 212200 |
| 2024-12-11 | 102.52 | $105.75 | 189300 |
| 2024-12-10 | 102.18 | $103.61 | 135934 |
| 2024-12-09 | 102.03 | $104.44 | 266408 |
| 2024-12-06 | 101.78 | $105.36 | 195705 |
| 2024-12-05 | 101.40 | $104.43 | 203149 |
| 2024-12-04 | 101.08 | $105.15 | 210600 |
| 2024-12-03 | 100.65 | $103.16 | 217900 |
| 2024-12-02 | 100.39 | $102.51 | 319433 |
| 2024-11-29 | 100.16 | $101.33 | 71100 |
| 2024-11-27 | 100.04 | $100.46 | 342357 |
| 2024-11-26 | 100.00 | $101.53 | 309681 |
| 2024-11-25 | 99.83 | $101.20 | 209222 |
| 2024-11-22 | 99.69 | $100.95 | 138643 |
| 2024-11-21 | 99.56 | $100.87 | 187900 |
| 2024-11-20 | 99.42 | $100.25 | 167611 |
| 2024-11-19 | 99.33 | $100.23 | 317370 |
| 2024-11-18 | 99.24 | $99.13 | 307015 |
| 2024-11-15 | 99.25 | $98.57 | 215851 |
| 2024-11-14 | 99.32 | $101.06 | 195200 |
| 2024-11-13 | 99.14 | $101.78 | 234449 |
| 2024-11-12 | 98.86 | $102.21 | 263000 |
| 2024-11-11 | 98.51 | $101.86 | 181800 |
| 2024-11-08 | 98.16 | $102.07 | 218613 |
| 2024-11-07 | 97.74 | $102.30 | 408700 |
| 2024-11-06 | 97.26 | $100.12 | 221000 |
| 2024-11-05 | 96.96 | $97.23 | 193500 |
| 2024-11-04 | 96.94 | $95.86 | 147000 |
| 2024-11-01 | 97.05 | $96.14 | 144903 |
| 2024-10-31 | 97.14 | $95.56 | 213532 |
| 2024-10-30 | 97.31 | $98.39 | 199900 |
| 2024-10-29 | 97.20 | $99.47 | 110059 |
| 2024-10-28 | 96.96 | $97.95 | 109200 |
| 2024-10-25 | 96.85 | $97.70 | 139500 |
| 2024-10-24 | 96.76 | $97.09 | 255118 |
| 2024-10-23 | 96.73 | $96.79 | 189011 |
| 2024-10-22 | 96.72 | $98.35 | 334600 |
| 2024-10-21 | 96.55 | $98.34 | 158931 |
| 2024-10-18 | 96.36 | $98.02 | 109108 |
| 2024-10-17 | 96.19 | $97.52 | 135838 |
| 2024-10-16 | 96.05 | $97.46 | 331600 |
| 2024-10-15 | 95.90 | $97.48 | 386907 |
| 2024-10-14 | 95.74 | $99.18 | 154342 |
| 2024-10-11 | 95.37 | $98.21 | 96600 |
| 2024-10-10 | 95.07 | $97.83 | 280500 |
| 2024-10-09 | 94.78 | $97.87 | 274171 |
| 2024-10-08 | 94.46 | $97.09 | 174431 |
| 2024-10-07 | 94.18 | $95.46 | 243600 |
| 2024-10-04 | 94.05 | $96.43 | 231704 |
| 2024-10-03 | 93.80 | $95.15 | 335951 |
| 2024-10-02 | 93.66 | $94.68 | 332941 |
| 2024-10-01 | 93.55 | $94.19 | 383200 |
| 2024-09-30 | 93.48 | $95.94 | 298613 |
| 2024-09-27 | 93.22 | $95.62 | 445952 |
| 2024-09-26 | 92.97 | $96.29 | 352500 |
| 2024-09-25 | 92.62 | $95.17 | 137308 |
| 2024-09-24 | 92.35 | $95.17 | 239100 |
| 2024-09-23 | 92.05 | $94.58 | 343531 |
| 2024-09-20 | 91.79 | $94.51 | 435600 |
| 2024-09-19 | 91.50 | $94.63 | 629637 |
| 2024-09-18 | 91.17 | $91.94 | 272300 |
| 2024-09-17 | 91.09 | $92.38 | 321730 |
| 2024-09-16 | 90.96 | $92.29 | 131642 |
| 2024-09-13 | 90.82 | $92.44 | 227646 |
| 2024-09-12 | 90.64 | $91.84 | 238037 |
| 2024-09-11 | 90.52 | $90.95 | 297625 |
| 2024-09-10 | 90.47 | $88.76 | 184709 |
| 2024-09-09 | 90.65 | $87.89 | 473800 |
| 2024-09-06 | 90.94 | $86.96 | 189000 |
| 2024-09-05 | 91.36 | $89.35 | 245528 |
| 2024-09-04 | 91.58 | $89.34 | 143632 |
| 2024-09-03 | 91.81 | $89.52 | 229478 |
| 2024-08-30 | 92.05 | $93.13 | 331000 |
| 2024-08-29 | 91.94 | $92.15 | 246800 |
| 2024-08-28 | 91.92 | $92.17 | 123422 |
| 2024-08-27 | 91.89 | $93.38 | 225600 |
| 2024-08-26 | 91.73 | $93.02 | 144408 |
| 2024-08-23 | 91.60 | $93.94 | 208839 |
| 2024-08-22 | 91.35 | $92.76 | 243887 |
| 2024-08-21 | 91.20 | $94.46 | 257963 |
| 2024-08-20 | 90.86 | $93.88 | 142700 |
| 2024-08-19 | 90.54 | $94.04 | 139122 |
| 2024-08-16 | 90.18 | $92.83 | 203526 |
| 2024-08-15 | 89.90 | $92.77 | 212773 |
| 2024-08-14 | 89.59 | $90.44 | 738852 |
| 2024-08-13 | 89.51 | $90.35 | 485900 |
| 2024-08-12 | 89.42 | $88.03 | 232100 |
| 2024-08-09 | 89.56 | $87.93 | 351418 |
| 2024-08-08 | 89.73 | $87.30 | 358500 |
| 2024-08-07 | 89.99 | $84.26 | 322537 |
| 2024-08-06 | 90.59 | $85.05 | 730216 |
| 2024-08-05 | 91.18 | $84.03 | 1.1M |
| 2024-08-02 | 91.93 | $86.73 | 592900 |
| 2024-08-01 | 92.48 | $89.36 | 565243 |
| 2024-07-31 | 92.80 | $91.74 | 204218 |
| 2024-07-30 | 92.92 | $88.93 | 152500 |
| 2024-07-29 | 93.34 | $90.35 | 139226 |
| 2024-07-26 | 93.65 | $90.66 | 449806 |
| 2024-07-25 | 93.96 | $89.56 | 270749 |
| 2024-07-24 | 94.43 | $90.42 | 343895 |
| 2024-07-23 | 94.85 | $94.14 | 251146 |
| 2024-07-22 | 94.93 | $94.30 | 228600 |
| 2024-07-19 | 94.99 | $92.48 | 232834 |
| 2024-07-18 | 95.26 | $93.47 | 265817 |
| 2024-07-17 | 95.44 | $93.81 | 422841 |
| 2024-07-16 | 95.62 | $97.46 | 262380 |
| 2024-07-15 | 95.42 | $97.49 | 183777 |
| 2024-07-12 | 95.20 | $96.98 | 209137 |
| 2024-07-11 | 95.02 | $96.43 | 529283 |
| 2024-07-10 | 94.87 | $98.62 | 248215 |
| 2024-07-09 | 94.47 | $97.57 | 217357 |
| 2024-07-08 | 94.15 | $97.87 | 363198 |
| 2024-07-05 | 93.75 | $97.61 | 315248 |
| 2024-07-03 | 93.35 | $96.51 | 174000 |
| 2024-07-02 | 93.02 | $95.62 | 170731 |
| 2024-07-01 | 92.74 | $94.93 | 246302 |
| 2024-06-28 | 92.51 | $94.31 | 418143 |
| 2024-06-27 | 92.32 | $94.63 | 336500 |
| 2024-06-26 | 92.08 | $94.12 | 192245 |
| 2024-06-25 | 91.86 | $94.08 | 397900 |
| 2024-06-24 | 91.63 | $92.69 | 255400 |
| 2024-06-21 | 91.52 | $94.08 | 267000 |
| 2024-06-20 | 91.25 | $94.44 | 424649 |
| 2024-06-18 | 90.91 | $95.38 | 420405 |
| 2024-06-17 | 90.44 | $95.12 | 240631 |
| 2024-06-14 | 89.95 | $94.16 | 181200 |
| 2024-06-13 | 89.51 | $93.56 | 202200 |
| 2024-06-12 | 89.08 | $93.09 | 165329 |
| 2024-06-11 | 88.66 | $91.40 | 116500 |
| 2024-06-10 | 88.37 | $90.50 | 189500 |
| 2024-06-07 | 88.15 | $89.97 | 206600 |
| 2024-06-06 | 87.95 | $90.10 | 316600 |
| 2024-06-05 | 87.73 | $90.33 | 412700 |
| 2024-06-04 | 87.45 | $88.01 | 215600 |
| 2024-06-03 | 87.40 | $87.80 | 217436 |
| 2024-05-31 | 87.35 | $87.39 | 233442 |
| 2024-05-30 | 87.35 | $87.47 | 314500 |
| 2024-05-29 | 87.34 | $89.69 | 232834 |
| 2024-05-28 | 87.09 | $90.18 | 407047 |
| 2024-05-24 | 86.76 | $89.44 | 1.0M |
| 2024-05-23 | 86.48 | $88.64 | 291200 |
| 2024-05-22 | 86.26 | $88.93 | 178125 |
| 2024-05-21 | 85.97 | $88.81 | 211507 |
| 2024-05-20 | 85.68 | $88.89 | 184200 |
| 2024-05-17 | 85.34 | $87.93 | 268500 |
| 2024-05-16 | 85.06 | $88.02 | 369051 |
| 2024-05-15 | 84.75 | $88.32 | 449296 |
| 2024-05-14 | 84.38 | $86.28 | 179018 |
| 2024-05-13 | 84.18 | $85.52 | 290500 |
| 2024-05-10 | 84.04 | $85.38 | 360828 |
| 2024-05-09 | 83.90 | $85.16 | 191000 |
| 2024-05-08 | 83.76 | $85.28 | 327400 |
| 2024-05-07 | 83.60 | $85.35 | 386814 |
| 2024-05-06 | 83.42 | $85.45 | 308700 |
| 2024-05-03 | 83.21 | $84.07 | 363800 |
| 2024-05-02 | 83.11 | $82.34 | 339300 |
| 2024-05-01 | 83.20 | $81.08 | 238600 |
| 2024-04-30 | 83.42 | $81.74 | 320011 |
| 2024-04-29 | 83.60 | $83.37 | 488900 |
| 2024-04-26 | 83.62 | $83.67 | 644564 |
| 2024-04-25 | 83.61 | $81.72 | 440700 |
| 2024-04-24 | 83.81 | $82.51 | 516730 |
| 2024-04-23 | 83.95 | $82.47 | 525015 |
| 2024-04-22 | 84.11 | $80.88 | 2.4M |
| 2024-04-19 | 84.45 | $80.02 | 1.5M |
| 2024-04-18 | 84.91 | $82.31 | 283416 |
| 2024-04-17 | 85.18 | $82.73 | 532312 |
| 2024-04-16 | 85.44 | $83.84 | 267600 |
| 2024-04-15 | 85.61 | $83.65 | 182902 |
| 2024-04-12 | 85.82 | $85.40 | 140200 |
| 2024-04-11 | 85.86 | $86.98 | 136500 |
| 2024-04-10 | 85.75 | $85.48 | 141600 |
| 2024-04-09 | 85.77 | $86.28 | 184804 |
| 2024-04-08 | 85.72 | $85.96 | 156732 |
| 2024-04-05 | 85.69 | $86.00 | 206000 |
| 2024-04-04 | 85.66 | $84.87 | 204842 |
| 2024-04-03 | 85.75 | $86.34 | 188604 |
| 2024-04-02 | 85.68 | $86.00 | 319913 |
| 2024-04-01 | 85.65 | $86.66 | 535000 |
| 2024-03-28 | 85.54 | $86.18 | 255145 |
| 2024-03-27 | 85.48 | $86.34 | 134251 |
| 2024-03-26 | 85.38 | $86.27 | 132600 |
| 2024-03-25 | 85.29 | $86.60 | 248500 |
| 2024-03-22 | 85.15 | $87.02 | 158411 |
| 2024-03-21 | 84.96 | $86.72 | 197500 |
| 2024-03-20 | 84.77 | $86.52 | 111900 |
| 2024-03-19 | 84.59 | $85.35 | 159533 |
| 2024-03-18 | 84.51 | $85.19 | 206706 |
| 2024-03-15 | 84.44 | $84.27 | 174257 |
| 2024-03-14 | 84.45 | $85.51 | 136200 |
| 2024-03-13 | 84.34 | $86.02 | 125045 |
| 2024-03-12 | 84.17 | $86.82 | 318000 |
| 2024-03-11 | 83.89 | $84.91 | 217500 |
| 2024-03-08 | 83.78 | $85.55 | 217700 |
| 2024-03-07 | 83.59 | $87.26 | 152200 |
| 2024-03-06 | 83.21 | $85.46 | 199853 |
| 2024-03-05 | 82.97 | $84.41 | 234809 |
| 2024-03-04 | 82.82 | $86.15 | 338400 |
| 2024-03-01 | 82.47 | $86.04 | 672000 |
| 2024-02-29 | 82.09 | $84.24 | 271229 |
| 2024-02-28 | 81.86 | $83.19 | 147101 |
| 2024-02-27 | 81.72 | $83.76 | 136355 |
| 2024-02-26 | 81.51 | $83.61 | 212507 |
| 2024-02-23 | 81.29 | $83.52 | 113400 |
| 2024-02-22 | 81.05 | $83.70 | 298200 |
| 2024-02-21 | 80.78 | $80.23 | 314075 |
| 2024-02-20 | 80.83 | $81.09 | 622200 |
| 2024-02-16 | 80.81 | $82.25 | 121800 |
| 2024-02-15 | 80.65 | $83.25 | 136835 |
| 2024-02-14 | 80.38 | $83.31 | 167400 |
| 2024-02-13 | 80.07 | $81.86 | 180000 |
| 2024-02-12 | 79.88 | $83.37 | 142469 |
| 2024-02-09 | 79.52 | $83.79 | 192059 |
| 2024-02-08 | 79.07 | $82.55 | 129600 |
| 2024-02-07 | 78.70 | $82.09 | 180653 |
| 2024-02-06 | 78.34 | $80.83 | 151901 |
| 2024-02-05 | 78.08 | $81.27 | 213000 |
| 2024-02-02 | 77.75 | $81.15 | 198000 |
| 2024-02-01 | 77.39 | $78.93 | 210600 |
| 2024-01-31 | 77.23 | $78.02 | 173495 |
| 2024-01-30 | 77.14 | $80.01 | 157841 |
| 2024-01-29 | 76.84 | $80.60 | 163883 |
| 2024-01-26 | 76.45 | $79.54 | 110400 |
| 2024-01-25 | 76.12 | $80.26 | 294600 |
| 2024-01-24 | 75.68 | $79.82 | 288869 |
| 2024-01-23 | 75.25 | $79.03 | 302400 |
| 2024-01-22 | 74.85 | $78.65 | 151200 |
| 2024-01-19 | 74.45 | $78.28 | 208200 |
| 2024-01-18 | 74.05 | $76.36 | 152561 |
| 2024-01-17 | 73.80 | $75.03 | 119507 |
| 2024-01-16 | 73.68 | $75.45 | 228743 |
| 2024-01-12 | 73.49 | $75.30 | 120000 |
| 2024-01-11 | 73.30 | $75.16 | 124800 |
| 2024-01-10 | 73.10 | $74.73 | 195155 |
| 2024-01-09 | 72.93 | $73.99 | 114000 |
| 2024-01-08 | 72.82 | $73.74 | 204281 |
| 2024-01-05 | 72.72 | $71.74 | 97200 |
| 2024-01-04 | 72.83 | $71.57 | 110045 |
| 2024-01-03 | 72.96 | $71.86 | 103313 |
| 2024-01-02 | 73.07 | $72.73 | 1.5M |
| 2023-12-29 | 73.11 | $74.70 | 99600 |
| 2023-12-28 | 72.94 | $75.12 | 70800 |
| 2023-12-27 | 72.71 | $75.08 | 107057 |
| 2023-12-26 | 72.46 | $75.07 | 91200 |
| 2023-12-22 | 72.19 | $74.59 | 63600 |
| 2023-12-21 | 71.94 | $74.44 | 123600 |
| 2023-12-20 | 71.67 | $73.37 | 193200 |
| 2023-12-19 | 71.49 | $74.58 | 271800 |
| 2023-12-18 | 71.17 | $74.22 | 165773 |
| 2023-12-15 | 70.85 | $73.59 | 111725 |
| 2023-12-14 | 70.56 | $73.17 | 143537 |
| 2023-12-13 | 70.29 | $73.00 | 214800 |
| 2023-12-12 | 70.00 | $72.32 | 130800 |
| 2023-12-11 | 69.76 | $71.79 | 126059 |
| 2023-12-08 | 69.54 | $71.18 | 72600 |
| 2023-12-07 | 69.37 | $70.61 | 76247 |
| 2023-12-06 | 69.24 | $69.43 | 96600 |
| 2023-12-05 | 69.22 | $70.05 | 141600 |
| 2023-12-04 | 69.13 | $69.89 | 167699 |
| 2023-12-01 | 69.05 | $70.79 | 137501 |
| 2023-11-30 | 68.87 | $70.45 | 138600 |
| 2023-11-29 | 68.70 | $70.68 | 127385 |
| 2023-11-28 | 68.49 | $70.54 | 294725 |
| 2023-11-27 | 68.28 | $70.42 | 103800 |
| 2023-11-24 | 68.05 | $70.50 | 63600 |
| 2023-11-22 | 67.79 | $70.70 | 175367 |
| 2023-11-21 | 67.49 | $70.43 | 478800 |
| 2023-11-20 | 67.18 | $70.89 | 156017 |
| 2023-11-17 | 66.79 | $69.91 | 178295 |
| 2023-11-16 | 66.46 | $69.88 | 599560 |
| 2023-11-15 | 66.10 | $69.67 | 150647 |
| 2023-11-14 | 65.72 | $69.64 | 231600 |
| 2023-11-13 | 65.31 | $68.01 | 168191 |
| 2023-11-10 | 65.02 | $68.23 | 180000 |
| 2023-11-09 | 64.69 | $66.52 | 102600 |
| 2023-11-08 | 64.49 | $66.83 | 217800 |
| 2023-11-07 | 64.25 | $66.53 | 141623 |
| 2023-11-06 | 64.01 | $65.76 | 118800 |
| 2023-11-03 | 63.82 | $65.60 | 85200 |
| 2023-11-02 | 63.64 | $64.55 | 648000 |
| 2023-11-01 | 63.54 | $63.43 | 94379 |
| 2023-10-31 | 63.55 | $62.31 | 52433 |
| 2023-10-30 | 63.68 | $61.87 | 84000 |
| 2023-10-27 | 63.87 | $61.21 | 125675 |
| 2023-10-26 | 64.15 | $60.98 | 174600 |
| 2023-10-25 | 64.49 | $62.07 | 177731 |
| 2023-10-24 | 64.74 | $64.12 | 201000 |
| 2023-10-23 | 64.81 | $63.50 | 133800 |
| 2023-10-20 | 64.95 | $63.25 | 85200 |
| 2023-10-19 | 65.13 | $64.47 | 186701 |
| 2023-10-18 | 65.19 | $64.76 | 178379 |
| 2023-10-17 | 65.24 | $65.82 | 144005 |
| 2023-10-16 | 65.18 | $66.06 | 190200 |
| 2023-10-13 | 65.09 | $65.14 | 183845 |
| 2023-10-12 | 65.08 | $66.37 | 147600 |
| 2023-10-11 | 64.95 | $66.59 | 119531 |
| 2023-10-10 | 64.77 | $65.96 | 90617 |
| 2023-10-09 | 64.65 | $65.66 | 99000 |
| 2023-10-06 | 64.54 | $65.41 | 153029 |
| 2023-10-05 | 64.45 | $64.03 | 120600 |
| 2023-10-04 | 64.49 | $64.03 | 210005 |
| 2023-10-03 | 64.54 | $63.16 | 180600 |
| 2023-10-02 | 64.69 | $64.47 | 504742 |
| 2023-09-29 | 64.71 | $63.70 | 190800 |
| 2023-09-28 | 64.82 | $63.62 | 118800 |
| 2023-09-27 | 64.94 | $62.94 | 132600 |
| 2023-09-26 | 65.15 | $62.68 | 178823 |
| 2023-09-25 | 65.41 | $63.74 | 170609 |
| 2023-09-22 | 65.59 | $63.45 | 215525 |
| 2023-09-21 | 65.82 | $63.20 | 180635 |
| 2023-09-20 | 66.09 | $64.52 | 137465 |
| 2023-09-19 | 66.26 | $65.53 | 106961 |
| 2023-09-18 | 66.33 | $65.65 | 227400 |
| 2023-09-15 | 66.40 | $65.43 | 378029 |
| 2023-09-14 | 66.51 | $66.79 | 82800 |
| 2023-09-13 | 66.48 | $66.29 | 91200 |
| 2023-09-12 | 66.50 | $66.15 | 82457 |
| 2023-09-11 | 66.53 | $67.28 | 114000 |
| 2023-09-08 | 66.46 | $66.84 | 80400 |
| 2023-09-07 | 66.41 | $66.90 | 141833 |
| 2023-09-06 | 66.36 | $67.60 | 102671 |
| 2023-09-05 | 66.23 | $68.18 | 699000 |
| 2023-09-01 | 66.03 | $67.97 | 109200 |
| 2023-08-31 | 65.82 | $67.88 | 90600 |
| 2023-08-30 | 65.61 | $67.40 | 113400 |
| 2023-08-29 | 65.42 | $66.97 | 500548 |
| 2023-08-28 | 65.26 | $65.50 | 117851 |
| 2023-08-25 | 65.23 | $64.92 | 135863 |
| 2023-08-24 | 65.26 | $64.48 | 222600 |
| 2023-08-23 | 65.35 | $65.93 | 132600 |
| 2023-08-22 | 65.28 | $64.63 | 144600 |
| 2023-08-21 | 65.35 | $64.82 | 129797 |
| 2023-08-18 | 65.41 | $63.42 | 221021 |
| 2023-08-17 | 65.62 | $63.44 | 125009 |
| 2023-08-16 | 65.85 | $64.03 | 106800 |
| 2023-08-15 | 66.04 | $64.84 | 97937 |
| 2023-08-14 | 66.17 | $65.50 | 120173 |
| 2023-08-11 | 66.24 | $64.30 | 115463 |
| 2023-08-10 | 66.44 | $64.92 | 138875 |
| 2023-08-09 | 66.60 | $64.82 | 145200 |
| 2023-08-08 | 66.79 | $65.95 | 171827 |
| 2023-08-07 | 66.87 | $66.69 | 126600 |
| 2023-08-04 | 66.89 | $66.09 | 183000 |
| 2023-08-03 | 66.98 | $66.60 | 136200 |
| 2023-08-02 | 67.02 | $66.82 | 287495 |
| 2023-08-01 | 67.04 | $68.83 | 127451 |
| 2023-07-31 | 66.85 | $68.76 | 111221 |
| 2023-07-28 | 66.65 | $68.48 | 493800 |
| 2023-07-27 | 66.46 | $67.34 | 379949 |
| 2023-07-26 | 66.36 | $67.16 | 112373 |
| 2023-07-25 | 66.28 | $67.44 | 275039 |
| 2023-07-24 | 66.16 | $66.68 | 174000 |
| 2023-07-21 | 66.10 | $66.63 | 144881 |
| 2023-07-20 | 66.05 | $66.81 | 133200 |
| 2023-07-19 | 65.97 | $68.66 | 132839 |
| 2023-07-18 | 65.68 | $68.76 | 95075 |
| 2023-07-17 | 65.36 | $68.18 | 140400 |
| 2023-07-14 | 65.06 | $67.25 | 215400 |
| 2023-07-13 | 64.83 | $67.70 | 78077 |
| 2023-07-12 | 64.53 | $66.35 | 111659 |
| 2023-07-11 | 64.34 | $65.50 | 111000 |
| 2023-07-10 | 64.22 | $65.09 | 133469 |
| 2023-07-07 | 64.12 | $64.62 | 103200 |
| 2023-07-06 | 64.07 | $64.76 | 84000 |
| 2023-07-05 | 64.00 | $65.29 | 110400 |
| 2023-07-03 | 63.86 | $65.41 | 84600 |
| 2023-06-30 | 63.70 | $65.48 | 168000 |
| 2023-06-29 | 63.51 | $64.43 | 100895 |
| 2023-06-28 | 63.42 | $64.42 | 160200 |
| 2023-06-27 | 63.31 | $64.38 | 260633 |
| 2023-06-26 | 63.20 | $63.06 | 213701 |
| 2023-06-23 | 63.21 | $63.85 | 89400 |
| 2023-06-22 | 63.14 | $64.42 | 107400 |
| 2023-06-21 | 63.01 | $64.01 | 1.4M |
| 2023-06-20 | 62.91 | $65.19 | 318743 |
| 2023-06-16 | 62.66 | $65.42 | 115307 |
| 2023-06-15 | 62.37 | $65.93 | 356400 |
| 2023-06-14 | 62.00 | $65.17 | 189000 |
| 2023-06-13 | 61.67 | $64.69 | 186600 |
| 2023-06-12 | 61.35 | $64.23 | 217061 |
| 2023-06-09 | 61.05 | $62.97 | 310800 |
| 2023-06-08 | 60.84 | $62.74 | 107495 |
| 2023-06-07 | 60.64 | $62.21 | 152021 |
| 2023-06-06 | 60.48 | $63.50 | 458693 |
| 2023-06-05 | 60.16 | $63.23 | 117659 |
| 2023-06-02 | 59.84 | $63.35 | 233651 |
| 2023-06-01 | 59.47 | $62.88 | 153000 |
| 2023-05-31 | 59.11 | $62.15 | 111000 |
| 2023-05-30 | 58.79 | $62.65 | 195671 |
| 2023-05-26 | 58.38 | $62.36 | 114851 |
| 2023-05-25 | 57.96 | $60.59 | 247871 |
| 2023-05-24 | 57.69 | $58.78 | 180281 |
| 2023-05-23 | 57.57 | $59.11 | 238800 |
| 2023-05-22 | 57.41 | $59.90 | 147600 |
| 2023-05-19 | 57.15 | $59.67 | 105257 |
| 2023-05-18 | 56.88 | $59.94 | 303000 |
| 2023-05-17 | 56.56 | $58.66 | 67200 |
| 2023-05-16 | 56.34 | $57.71 | 515400 |
| 2023-05-15 | 56.19 | $57.56 | 231701 |
| 2023-05-12 | 56.05 | $57.03 | 68400 |
| 2023-05-11 | 55.95 | $57.19 | 90617 |
| 2023-05-10 | 55.81 | $57.01 | 245400 |
| 2023-05-09 | 55.69 | $56.21 | 87149 |
| 2023-05-08 | 55.63 | $56.53 | 180737 |
| 2023-05-05 | 55.54 | $56.23 | 55200 |
| 2023-05-04 | 55.47 | $55.10 | 88829 |
| 2023-05-03 | 55.51 | $55.29 | 98453 |
| 2023-05-02 | 55.53 | $55.60 | 122663 |
| 2023-05-01 | 55.52 | $56.29 | 73397 |
| 2023-04-28 | 55.44 | $56.36 | 72173 |
| 2023-04-27 | 55.34 | $56.07 | 180000 |
| 2023-04-26 | 55.27 | $54.65 | 127271 |
| 2023-04-25 | 55.33 | $54.27 | 160800 |
| 2023-04-24 | 55.44 | $55.57 | 242400 |
| 2023-04-21 | 55.43 | $55.76 | 109200 |
| 2023-04-20 | 55.40 | $55.70 | 83400 |
| 2023-04-19 | 55.36 | $56.00 | 78000 |
| 2023-04-18 | 55.30 | $56.18 | 83400 |
| 2023-04-17 | 55.20 | $56.12 | 83400 |
| 2023-04-14 | 55.11 | $56.11 | 75881 |
| 2023-04-13 | 55.00 | $56.19 | 74465 |
| 2023-04-12 | 54.88 | $55.06 | 76200 |
| 2023-04-11 | 54.86 | $55.54 | 60629 |
| 2023-04-10 | 54.78 | $55.90 | 125573 |
| 2023-04-06 | 54.67 | $55.88 | 128033 |
| 2023-04-05 | 54.54 | $55.50 | 273065 |
| 2023-04-04 | 54.44 | $56.24 | 124331 |
| 2023-04-03 | 54.25 | $56.47 | 131400 |
| 2023-03-31 | 54.02 | $56.55 | 300600 |
| 2023-03-30 | 53.75 | $55.61 | 82800 |
| 2023-03-29 | 53.55 | $55.07 | 137400 |
| 2023-03-28 | 53.39 | $54.01 | 129197 |
| 2023-03-27 | 53.33 | $54.34 | 120197 |
| 2023-03-24 | 53.22 | $54.68 | 62483 |
| 2023-03-23 | 53.07 | $54.72 | 213600 |
| 2023-03-22 | 52.89 | $53.94 | 336707 |
| 2023-03-21 | 52.78 | $54.73 | 246029 |
| 2023-03-20 | 52.58 | $53.82 | 266423 |
| 2023-03-17 | 52.45 | $53.71 | 163397 |
| 2023-03-16 | 52.32 | $54.00 | 197519 |
| 2023-03-15 | 52.14 | $52.42 | 330083 |
| 2023-03-14 | 52.11 | $52.35 | 138000 |
| 2023-03-13 | 52.08 | $51.02 | 240713 |
| 2023-03-10 | 52.20 | $50.82 | 137400 |
| 2023-03-09 | 52.34 | $51.87 | 104441 |
| 2023-03-08 | 52.39 | $52.83 | 99000 |
| 2023-03-07 | 52.34 | $52.40 | 76229 |
| 2023-03-06 | 52.34 | $53.03 | 394200 |
| 2023-03-03 | 52.26 | $52.97 | 1.2M |
| 2023-03-02 | 52.19 | $51.83 | 63803 |
| 2023-03-01 | 52.23 | $51.26 | 79421 |
| 2023-02-28 | 52.33 | $51.63 | 866542 |
| 2023-02-27 | 52.40 | $51.55 | 186000 |
| 2023-02-24 | 52.49 | $51.37 | 226200 |
| 2023-02-23 | 52.61 | $52.25 | 162857 |
| 2023-02-22 | 52.65 | $51.60 | 212400 |
| 2023-02-21 | 52.76 | $51.59 | 169800 |
| 2023-02-17 | 52.88 | $52.85 | 91961 |
| 2023-02-16 | 52.89 | $53.54 | 170400 |
| 2023-02-15 | 52.82 | $54.57 | 83693 |
| 2023-02-14 | 52.63 | $54.13 | 191400 |
| 2023-02-13 | 52.48 | $53.78 | 60245 |
| 2023-02-10 | 52.34 | $52.97 | 340200 |
| 2023-02-09 | 52.27 | $53.49 | 81600 |
| 2023-02-08 | 52.14 | $53.99 | 71400 |
| 2023-02-07 | 51.95 | $55.09 | 220800 |
| 2023-02-06 | 51.62 | $53.89 | 226800 |
| 2023-02-03 | 51.38 | $54.58 | 220200 |
| 2023-02-02 | 51.04 | $55.80 | 255600 |
| 2023-02-01 | 50.54 | $53.61 | 359285 |
| 2023-01-31 | 50.22 | $52.32 | 247289 |
| 2023-01-30 | 50.00 | $51.46 | 139307 |
| 2023-01-27 | 49.85 | $52.53 | 140400 |
| 2023-01-26 | 49.56 | $52.11 | 382211 |
| 2023-01-25 | 49.29 | $51.21 | 168695 |
| 2023-01-24 | 49.09 | $51.34 | 189071 |
| 2023-01-23 | 48.86 | $51.65 | 680400 |
| 2023-01-20 | 48.56 | $50.42 | 231875 |
| 2023-01-19 | 48.37 | $48.87 | 160200 |
| 2023-01-18 | 48.31 | $49.36 | 330827 |
| 2023-01-17 | 48.20 | $49.98 | 283337 |
| 2023-01-13 | 48.02 | $49.92 | 132600 |
| 2023-01-12 | 47.82 | $49.62 | 258600 |
| 2023-01-11 | 47.63 | $49.26 | 466800 |
| 2023-01-10 | 47.45 | $48.31 | 114600 |
| 2023-01-09 | 47.36 | $47.89 | 285101 |
| 2023-01-06 | 47.31 | $47.29 | 237863 |
| 2023-01-05 | 47.31 | $46.00 | 194009 |
| 2023-01-04 | 47.45 | $46.99 | 218483 |
| 2023-01-03 | 47.50 | $46.64 | 456600 |
| 2022-12-30 | 47.59 | $46.67 | 222677 |
| 2022-12-29 | 47.68 | $46.74 | 188567 |
| 2022-12-28 | 47.78 | $45.46 | 310800 |
| 2022-12-27 | 48.03 | $46.11 | 295235 |
| 2022-12-23 | 48.23 | $46.65 | 301967 |
| 2022-12-22 | 48.39 | $46.52 | 179003 |
| 2022-12-21 | 48.59 | $47.71 | 167400 |
| 2022-12-20 | 48.68 | $46.97 | 198000 |
| 2022-12-19 | 48.87 | $46.84 | 229200 |
| 2022-12-16 | 49.08 | $47.64 | 424487 |
| 2022-12-15 | 49.23 | $48.11 | 275400 |
| 2022-12-14 | 49.35 | $50.04 | 239687 |
| 2022-12-13 | 49.28 | $50.42 | 318600 |
| 2022-12-12 | 49.15 | $49.73 | 150893 |
| 2022-12-09 | 49.09 | $48.84 | 229259 |
| 2022-12-08 | 49.12 | $49.15 | 202200 |
| 2022-12-07 | 49.12 | $48.39 | 904200 |
| 2022-12-06 | 49.19 | $48.56 | 231149 |
| 2022-12-05 | 49.26 | $49.78 | 257400 |
| 2022-12-02 | 49.21 | $50.79 | 289889 |
| 2022-12-01 | 49.04 | $51.14 | 198245 |
| 2022-11-30 | 48.82 | $50.89 | 603838 |
| 2022-11-29 | 48.60 | $48.49 | 150000 |
| 2022-11-28 | 48.61 | $48.91 | 133200 |
| 2022-11-25 | 48.58 | $49.75 | 96600 |
| 2022-11-23 | 48.46 | $49.98 | 129000 |
| 2022-11-22 | 48.30 | $49.47 | 184200 |
| 2022-11-21 | 48.17 | $48.59 | 249600 |
| 2022-11-18 | 48.13 | $49.24 | 137400 |
| 2022-11-17 | 48.01 | $49.28 | 181853 |
| 2022-11-16 | 47.88 | $49.56 | 192875 |
| 2022-11-15 | 47.70 | $50.47 | 253817 |
| 2022-11-14 | 47.41 | $49.58 | 232200 |
| 2022-11-11 | 47.18 | $50.03 | 181421 |
| 2022-11-10 | 46.88 | $48.88 | 211457 |
| 2022-11-09 | 46.67 | $44.96 | 446400 |
| 2022-11-08 | 46.86 | $46.15 | 389400 |
| 2022-11-07 | 46.93 | $45.74 | 365400 |
| 2022-11-04 | 47.05 | $45.07 | 388427 |
| 2022-11-03 | 47.26 | $44.41 | 1.3M |
| 2022-11-02 | 47.56 | $45.66 | 6.4M |
| 2022-11-01 | 47.76 | $47.47 | 2.8M |
| 2022-10-31 | 47.80 | $48.03 | 282000 |
| 2022-10-28 | 47.77 | $48.64 | 279167 |
| 2022-10-27 | 47.68 | $47.42 | 282000 |
| 2022-10-26 | 47.71 | $48.25 | 218573 |
| 2022-10-25 | 47.65 | $49.41 | 188585 |
| 2022-10-24 | 47.46 | $48.31 | 250427 |
| 2022-10-21 | 47.37 | $47.91 | 282641 |
| 2022-10-20 | 47.32 | $46.80 | 322205 |
| 2022-10-19 | 47.37 | $46.71 | 838800 |
| 2022-10-18 | 47.44 | $46.93 | 198833 |
| 2022-10-17 | 47.50 | $46.43 | 351600 |
| 2022-10-14 | 47.61 | $44.84 | 263400 |
| 2022-10-13 | 47.90 | $46.21 | 366851 |
| 2022-10-12 | 48.08 | $45.21 | 289200 |
| 2022-10-11 | 48.38 | $45.28 | 670402 |
| 2022-10-10 | 48.71 | $46.10 | 184211 |
| 2022-10-07 | 48.98 | $46.92 | 156065 |
| 2022-10-06 | 49.20 | $48.89 | 403200 |
| 2022-10-05 | 49.23 | $49.20 | 194039 |
| 2022-10-04 | 49.23 | $49.11 | 237000 |
| 2022-10-03 | 49.24 | $47.36 | 421800 |
| 2022-09-30 | 49.44 | $46.07 | 201851 |
| 2022-09-29 | 49.80 | $46.75 | 526200 |
| 2022-09-28 | 50.12 | $47.94 | 186600 |
| 2022-09-27 | 50.35 | $46.97 | 392015 |
| 2022-09-26 | 50.70 | $46.93 | 402000 |
| 2022-09-23 | 51.10 | $47.41 | 407400 |
| 2022-09-22 | 51.49 | $48.12 | 233400 |
| 2022-09-21 | 51.84 | $48.77 | 325985 |
| 2022-09-20 | 52.17 | $49.58 | 174000 |
| 2022-09-19 | 52.44 | $50.19 | 226337 |
| 2022-09-16 | 52.68 | $49.90 | 210600 |
| 2022-09-15 | 52.97 | $50.35 | 265200 |
| 2022-09-14 | 53.24 | $51.36 | 319913 |
| 2022-09-13 | 53.44 | $51.14 | 375600 |
| 2022-09-12 | 53.68 | $54.11 | 756034 |
| 2022-09-09 | 53.64 | $53.45 | 4.5M |
| 2022-09-08 | 53.66 | $52.20 | 2.8M |
| 2022-09-07 | 53.81 | $51.89 | 2.7M |
| 2022-09-06 | 54.02 | $50.90 | 374465 |
| 2022-09-02 | 54.34 | $51.30 | 192000 |
| 2022-09-01 | 54.66 | $51.91 | 159600 |
| 2022-08-31 | 54.95 | $52.23 | 173237 |
| 2022-08-30 | 55.24 | $52.63 | 213600 |
| 2022-08-29 | 55.52 | $53.13 | 210000 |
| 2022-08-26 | 55.77 | $53.79 | 156600 |
| 2022-08-25 | 55.97 | $56.26 | 144000 |
| 2022-08-24 | 55.94 | $55.07 | 150000 |
| 2022-08-23 | 56.04 | $54.95 | 140400 |
| 2022-08-22 | 56.15 | $55.09 | 285785 |
| 2022-08-19 | 56.26 | $56.74 | 111821 |
| 2022-08-18 | 56.21 | $58.04 | 460991 |
| 2022-08-17 | 56.02 | $57.67 | 699088 |
| 2022-08-16 | 55.85 | $58.52 | 574200 |
| 2022-08-15 | 55.56 | $58.66 | 142895 |
| 2022-08-12 | 55.24 | $58.38 | 176609 |
| 2022-08-11 | 54.91 | $57.23 | 187800 |
| 2022-08-10 | 54.66 | $57.62 | 266400 |
| 2022-08-09 | 54.35 | $55.74 | 98621 |
| 2022-08-08 | 54.21 | $56.63 | 167015 |
| 2022-08-05 | 53.95 | $56.99 | 163200 |
| 2022-08-04 | 53.63 | $57.12 | 122400 |
| 2022-08-03 | 53.26 | $56.83 | 126281 |
| 2022-08-02 | 52.89 | $55.26 | 289200 |
| 2022-08-01 | 52.64 | $55.39 | 230501 |
| 2022-07-29 | 52.35 | $55.41 | 191400 |
| 2022-07-28 | 52.03 | $54.31 | 178481 |
| 2022-07-27 | 51.79 | $53.73 | 226200 |
| 2022-07-26 | 51.58 | $51.36 | 160997 |
| 2022-07-25 | 51.61 | $52.57 | 221400 |
| 2022-07-22 | 51.51 | $52.96 | 200603 |
| 2022-07-21 | 51.35 | $54.23 | 249600 |
| 2022-07-20 | 51.05 | $53.50 | 441000 |
| 2022-07-19 | 50.79 | $52.37 | 425400 |
| 2022-07-18 | 50.63 | $50.59 | 409800 |
| 2022-07-15 | 50.63 | $50.90 | 283829 |
| 2022-07-14 | 50.60 | $49.81 | 868360 |
| 2022-07-13 | 50.68 | $49.79 | 306125 |
| 2022-07-12 | 50.78 | $49.92 | 177239 |
| 2022-07-11 | 50.87 | $50.62 | 205200 |
| 2022-07-08 | 50.89 | $51.75 | 231600 |
| 2022-07-07 | 50.80 | $51.77 | 387695 |
| 2022-07-06 | 50.70 | $50.54 | 771748 |
| 2022-07-05 | 50.72 | $50.27 | 465600 |
| 2022-07-01 | 50.77 | $49.21 | 238403 |
| 2022-06-30 | 50.93 | $49.07 | 547800 |
| 2022-06-29 | 51.13 | $49.87 | 462893 |
| 2022-06-28 | 51.26 | $49.95 | 145985 |
| 2022-06-27 | 51.40 | $51.68 | 367800 |
| 2022-06-24 | 51.37 | $52.26 | 314459 |
| 2022-06-23 | 51.27 | $50.18 | 373331 |
| 2022-06-22 | 51.39 | $49.36 | 253200 |
| 2022-06-21 | 51.60 | $49.44 | 508210 |
| 2022-06-17 | 51.83 | $48.38 | 394200 |
| 2022-06-16 | 52.19 | $47.75 | 488400 |
| 2022-06-15 | 52.66 | $49.98 | 325800 |
| 2022-06-14 | 52.94 | $48.68 | 453839 |
| 2022-06-13 | 53.39 | $48.56 | 2.0M |
| 2022-06-10 | 53.90 | $51.13 | 236093 |
| 2022-06-09 | 54.19 | $53.24 | 169800 |
| 2022-06-08 | 54.29 | $54.91 | 262800 |
| 2022-06-07 | 54.22 | $55.43 | 226200 |
| 2022-06-06 | 54.10 | $54.93 | 241835 |
| 2022-06-03 | 54.01 | $54.71 | 212453 |
| 2022-06-02 | 53.94 | $56.10 | 284400 |
| 2022-06-01 | 53.71 | $54.31 | 291600 |
| 2022-05-31 | 53.64 | $54.55 | 404597 |
| 2022-05-27 | 53.55 | $54.73 | 349229 |
| 2022-05-26 | 53.42 | $52.92 | 763800 |
| 2022-05-25 | 53.48 | $51.44 | 276005 |
| 2022-05-24 | 53.69 | $50.59 | 485033 |
| 2022-05-23 | 54.02 | $52.12 | 283200 |
| 2022-05-20 | 54.22 | $51.31 | 361800 |
| 2022-05-19 | 54.52 | $51.28 | 631800 |
| 2022-05-18 | 54.87 | $51.46 | 449825 |
| 2022-05-17 | 55.22 | $53.94 | 618616 |
| 2022-05-16 | 55.36 | $52.42 | 429600 |
| 2022-05-13 | 55.67 | $53.19 | 390600 |
| 2022-05-12 | 55.93 | $51.05 | 1.5M |
| 2022-05-11 | 56.44 | $51.06 | 334805 |
| 2022-05-10 | 57.01 | $52.65 | 325811 |
| 2022-05-09 | 57.47 | $52.05 | 410400 |
| 2022-05-06 | 58.04 | $54.41 | 215400 |
| 2022-05-05 | 58.42 | $55.26 | 263400 |
| 2022-05-04 | 58.76 | $58.38 | 223200 |
| 2022-05-03 | 58.79 | $56.49 | 228167 |
| 2022-05-02 | 59.04 | $56.45 | 307865 |
| 2022-04-29 | 59.31 | $55.38 | 213623 |
| 2022-04-28 | 59.72 | $58.23 | 330761 |
| 2022-04-27 | 59.88 | $55.66 | 459600 |
| 2022-04-26 | 60.32 | $55.67 | 270000 |
| 2022-04-25 | 60.81 | $57.90 | 387000 |
| 2022-04-22 | 61.12 | $56.90 | 196403 |
| 2022-04-21 | 61.57 | $58.55 | 195000 |
| 2022-04-20 | 61.88 | $60.07 | 262800 |
| 2022-04-19 | 62.07 | $61.12 | 159275 |
| 2022-04-18 | 62.17 | $59.77 | 217835 |
| 2022-04-14 | 62.43 | $59.68 | 119400 |
| 2022-04-13 | 62.72 | $61.13 | 158400 |
| 2022-04-12 | 62.88 | $60.03 | 273000 |
| 2022-04-11 | 63.18 | $60.34 | 204005 |
| 2022-04-08 | 63.48 | $61.67 | 550882 |
| 2022-04-07 | 63.67 | $62.71 | 332429 |
| 2022-04-06 | 63.78 | $62.67 | 316277 |
| 2022-04-05 | 63.89 | $64.54 | 147600 |
| 2022-04-04 | 63.82 | $66.17 | 139985 |
| 2022-04-01 | 63.58 | $64.71 | 133200 |
| 2022-03-31 | 63.46 | $64.77 | 165857 |
| 2022-03-30 | 63.32 | $65.75 | 284663 |
| 2022-03-29 | 63.06 | $66.92 | 205343 |
| 2022-03-28 | 62.66 | $65.50 | 208200 |
| 2022-03-25 | 62.36 | $64.64 | 230400 |
| 2022-03-24 | 62.12 | $64.81 | 153173 |
| 2022-03-23 | 61.84 | $63.34 | 239400 |
| 2022-03-22 | 61.68 | $64.48 | 307949 |
| 2022-03-21 | 61.38 | $63.39 | 236087 |
| 2022-03-18 | 61.17 | $63.61 | 144737 |
| 2022-03-17 | 60.92 | $62.06 | 233669 |
| 2022-03-16 | 60.80 | $61.25 | 330863 |
| 2022-03-15 | 60.75 | $58.90 | 312000 |
| 2022-03-14 | 60.94 | $57.01 | 532200 |
| 2022-03-11 | 61.36 | $58.36 | 416063 |
| 2022-03-10 | 61.67 | $59.60 | 4.7M |
| 2022-03-09 | 61.89 | $60.14 | 6.8M |
| 2022-03-08 | 62.07 | $57.74 | 6.3M |
| 2022-03-07 | 62.53 | $57.87 | 328967 |
| 2022-03-04 | 63.02 | $60.42 | 130433 |
| 2022-03-03 | 63.29 | $61.58 | 188069 |
| 2022-03-02 | 63.47 | $62.77 | 153000 |
| 2022-03-01 | 63.55 | $61.74 | 111737 |
| 2022-02-28 | 63.74 | $62.99 | 280343 |
| 2022-02-25 | 63.82 | $62.90 | 285000 |
| 2022-02-24 | 63.91 | $61.98 | 1.0M |
| 2022-02-23 | 64.12 | $59.60 | 252731 |
| 2022-02-22 | 64.59 | $61.12 | 230627 |
| 2022-02-18 | 64.96 | $61.79 | 190200 |
| 2022-02-17 | 65.29 | $62.63 | 593400 |
| 2022-02-16 | 65.57 | $64.87 | 123600 |
| 2022-02-15 | 65.65 | $65.09 | 205295 |
| 2022-02-14 | 65.71 | $63.47 | 201600 |
| 2022-02-11 | 65.94 | $63.38 | 562318 |
| 2022-02-10 | 66.21 | $65.54 | 240000 |
| 2022-02-09 | 66.28 | $67.03 | 123000 |
| 2022-02-08 | 66.20 | $65.45 | 120749 |
| 2022-02-07 | 66.28 | $64.70 | 196800 |
| 2022-02-04 | 66.45 | $65.28 | 271301 |
| 2022-02-03 | 66.57 | $63.96 | 327600 |
| 2022-02-02 | 66.85 | $67.35 | 103800 |
| 2022-02-01 | 66.79 | $66.91 | 211469 |
| 2022-01-31 | 66.78 | $66.38 | 216000 |
| 2022-01-28 | 66.82 | $64.12 | 173400 |
| 2022-01-27 | 67.11 | $61.84 | 276000 |
| 2022-01-26 | 67.66 | $62.24 | 366000 |
| 2022-01-25 | 68.23 | $62.28 | 344400 |
| 2022-01-24 | 68.86 | $64.11 | 354761 |
| 2022-01-21 | 69.36 | $63.56 | 652800 |
| 2022-01-20 | 69.97 | $65.65 | 359465 |
| 2022-01-19 | 70.43 | $66.63 | 147839 |
| 2022-01-18 | 70.83 | $67.39 | 402600 |
| 2022-01-14 | 71.19 | $69.16 | 142200 |
| 2022-01-13 | 71.40 | $68.68 | 131069 |
| 2022-01-12 | 71.69 | $70.62 | 85925 |
| 2022-01-11 | 71.80 | $70.47 | 228005 |
| 2022-01-10 | 71.94 | $69.43 | 246000 |
| 2022-01-07 | 72.21 | $69.39 | 187800 |
| 2022-01-06 | 72.50 | $70.21 | 152400 |
| 2022-01-05 | 72.74 | $70.24 | 255263 |
| 2022-01-04 | 73.01 | $72.76 | 100307 |
| 2022-01-03 | 73.03 | $73.70 | 85200 |
| 2021-12-31 | 72.96 | $73.17 | 75797 |
| 2021-12-30 | 72.94 | $73.74 | 54000 |
| 2021-12-29 | 72.86 | $73.99 | 193415 |
| 2021-12-28 | 72.74 | $74.03 | 133200 |
| 2021-12-27 | 72.60 | $74.51 | 155459 |
| 2021-12-23 | 72.40 | $73.38 | 229439 |
| 2021-12-22 | 72.30 | $72.91 | 90600 |
| 2021-12-21 | 72.24 | $72.20 | 113447 |
| 2021-12-20 | 72.24 | $70.29 | 177000 |
| 2021-12-17 | 72.45 | $71.20 | 528600 |
| 2021-12-16 | 72.58 | $71.42 | 343200 |
| 2021-12-15 | 72.70 | $73.29 | 248615 |
| 2021-12-14 | 72.64 | $71.48 | 379200 |
| 2021-12-13 | 72.76 | $72.48 | 503400 |
| 2021-12-10 | 72.79 | $73.59 | 59400 |
| 2021-12-09 | 72.70 | $72.96 | 110021 |
| 2021-12-08 | 72.67 | $73.94 | 73800 |
| 2021-12-07 | 72.54 | $73.47 | 98400 |
| 2021-12-06 | 72.44 | $71.06 | 116093 |
| 2021-12-03 | 72.59 | $70.37 | 103805 |
| 2021-12-02 | 72.82 | $71.61 | 105761 |
| 2021-12-01 | 72.95 | $70.90 | 129000 |
| 2021-11-30 | 73.17 | $72.40 | 73829 |
| 2021-11-29 | 73.25 | $73.71 | 175751 |
| 2021-11-26 | 73.20 | $72.37 | 73200 |
| 2021-11-24 | 73.29 | $73.86 | 79200 |
| 2021-11-23 | 73.22 | $73.25 | 95400 |
| 2021-11-22 | 73.22 | $73.61 | 92675 |
| 2021-11-19 | 73.18 | $75.08 | 52200 |
| 2021-11-18 | 72.98 | $74.85 | 53639 |
| 2021-11-17 | 72.78 | $74.32 | 81665 |
| 2021-11-16 | 72.62 | $74.79 | 44609 |
| 2021-11-15 | 72.39 | $74.23 | 259997 |
| 2021-11-12 | 72.20 | $74.24 | 40481 |
| 2021-11-11 | 71.99 | $73.07 | 44093 |
| 2021-11-10 | 71.87 | $72.70 | 447095 |
| 2021-11-09 | 71.79 | $74.21 | 69000 |
| 2021-11-08 | 71.53 | $74.28 | 59417 |
| 2021-11-05 | 71.24 | $73.88 | 109800 |
| 2021-11-04 | 70.96 | $73.58 | 100800 |
| 2021-11-03 | 70.69 | $72.47 | 88889 |
| 2021-11-02 | 70.50 | $71.94 | 75029 |
| 2021-11-01 | 70.35 | $71.65 | 107411 |
| 2021-10-29 | 70.21 | $71.64 | 383400 |
| 2021-10-28 | 70.06 | $71.35 | 1.0M |
| 2021-10-27 | 69.93 | $70.64 | 212591 |
| 2021-10-26 | 69.85 | $70.86 | 91800 |
| 2021-10-25 | 69.75 | $70.83 | 77477 |
| 2021-10-22 | 69.63 | $70.56 | 114635 |
| 2021-10-21 | 69.53 | $71.45 | 587050 |
| 2021-10-20 | 69.33 | $71.02 | 74400 |
| 2021-10-19 | 69.15 | $71.32 | 109800 |
| 2021-10-18 | 68.93 | $70.70 | 169727 |
| 2021-10-15 | 68.74 | $70.00 | 121800 |
| 2021-10-14 | 68.61 | $69.50 | 619800 |
| 2021-10-13 | 68.51 | $68.14 | 171641 |
| 2021-10-12 | 68.55 | $67.54 | 136439 |
| 2021-10-11 | 68.66 | $67.68 | 154200 |
| 2021-10-08 | 68.76 | $68.22 | 207239 |
| 2021-10-07 | 68.82 | $68.49 | 308615 |
| 2021-10-06 | 68.85 | $67.79 | 311400 |
| 2021-10-05 | 68.96 | $67.28 | 204600 |
| 2021-10-04 | 69.14 | $66.29 | 316200 |
| 2021-10-01 | 69.44 | $68.07 | 484200 |
| 2021-09-30 | 69.58 | $67.28 | 133200 |
| 2021-09-29 | 69.83 | $67.47 | 288713 |
| 2021-09-28 | 70.08 | $67.82 | 315600 |
| 2021-09-27 | 70.31 | $70.08 | 205200 |
| 2021-09-24 | 70.34 | $70.63 | 104400 |
| 2021-09-23 | 70.31 | $70.55 | 92651 |
| 2021-09-22 | 70.28 | $69.61 | 475205 |
| 2021-09-21 | 70.35 | $68.86 | 157200 |
| 2021-09-20 | 70.51 | $68.78 | 388200 |
| 2021-09-17 | 70.69 | $70.28 | 372191 |
| 2021-09-16 | 70.73 | $71.15 | 542400 |
| 2021-09-15 | 70.69 | $71.05 | 956026 |
| 2021-09-14 | 70.65 | $70.53 | 153600 |
| 2021-09-13 | 70.66 | $70.62 | 272483 |
| 2021-09-10 | 70.67 | $70.75 | 153600 |
| 2021-09-09 | 70.66 | $71.27 | 153827 |
| 2021-09-08 | 70.60 | $71.43 | 797410 |
| 2021-09-07 | 70.51 | $71.85 | 259800 |
| 2021-09-03 | 70.37 | $71.86 | 294000 |
| 2021-09-02 | 70.21 | $71.50 | 94200 |
| 2021-09-01 | 70.07 | $71.70 | 202200 |
| 2021-08-31 | 69.90 | $71.55 | 128489 |
| 2021-08-30 | 69.73 | $71.78 | 229200 |
| 2021-08-27 | 69.51 | $71.11 | 187937 |
| 2021-08-26 | 69.34 | $70.20 | 133800 |
| 2021-08-25 | 69.25 | $70.56 | 118289 |
| 2021-08-24 | 69.12 | $70.45 | 151800 |
| 2021-08-23 | 68.98 | $70.17 | 294000 |
| 2021-08-20 | 68.85 | $69.05 | 118200 |
| 2021-08-19 | 68.83 | $68.27 | 207000 |
| 2021-08-18 | 68.89 | $67.91 | 182567 |
| 2021-08-17 | 68.99 | $68.65 | 239453 |
| 2021-08-16 | 69.03 | $69.39 | 101400 |
| 2021-08-13 | 68.99 | $69.33 | 147893 |
| 2021-08-12 | 68.95 | $69.12 | 97200 |
| 2021-08-11 | 68.94 | $68.86 | 424241 |
| 2021-08-10 | 68.95 | $69.00 | 444233 |
| 2021-08-09 | 68.94 | $69.50 | 168689 |
| 2021-08-06 | 68.88 | $69.56 | 132600 |
| 2021-08-05 | 68.81 | $69.77 | 132000 |
| 2021-08-04 | 68.71 | $69.35 | 249005 |
| 2021-08-03 | 68.64 | $69.05 | 118200 |
| 2021-08-02 | 68.60 | $68.77 | 192167 |
| 2021-07-30 | 68.58 | $68.93 | 186600 |
| 2021-07-29 | 68.54 | $69.63 | 132000 |
| 2021-07-28 | 68.43 | $69.67 | 330000 |
| 2021-07-27 | 68.30 | $69.30 | 121200 |
| 2021-07-26 | 68.19 | $70.18 | 150257 |
| 2021-07-23 | 67.98 | $70.13 | 289200 |
| 2021-07-22 | 67.76 | $69.07 | 148800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
158.06
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.58
Average
85.02
Maximum
161.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 158.06 | $155.01 | 122090 |
| 2026-07-17 | 158.45 | $153.30 | 347708 |
| 2026-07-16 | 159.04 | $155.33 | 263700 |
| 2026-07-15 | 159.46 | $159.28 | 210013 |
| 2026-07-14 | 159.53 | $160.06 | 248752 |
| 2026-07-13 | 159.53 | $158.11 | 387415 |
| 2026-07-10 | 159.71 | $161.60 | 443300 |
| 2026-07-09 | 159.52 | $161.23 | 228600 |
| 2026-07-08 | 159.35 | $157.93 | 330419 |
| 2026-07-07 | 159.49 | $156.65 | 211814 |
| 2026-07-06 | 159.76 | $159.65 | 273309 |
| 2026-07-02 | 159.78 | $156.84 | 437961 |
| 2026-07-01 | 160.12 | $161.01 | 460246 |
| 2026-06-30 | 160.12 | $163.58 | 323238 |
| 2026-06-29 | 159.89 | $159.90 | 279302 |
| 2026-06-26 | 160.05 | $155.89 | 518070 |
| 2026-06-25 | 160.62 | $158.36 | 478019 |
| 2026-06-24 | 160.96 | $157.20 | 1.0M |
| 2026-06-23 | 161.44 | $158.29 | 779355 |
| 2026-06-22 | 161.80 | $164.13 | 587192 |
| 2026-06-18 | 161.57 | $164.60 | 368203 |
| 2026-06-17 | 161.25 | $159.94 | 555610 |
| 2026-06-16 | 161.33 | $161.03 | 433400 |
| 2026-06-15 | 161.27 | $165.09 | 652312 |
| 2026-06-12 | 160.77 | $159.36 | 634932 |
| 2026-06-11 | 160.80 | $158.27 | 1.1M |
| 2026-06-10 | 160.92 | $153.02 | 945664 |
| 2026-06-09 | 161.54 | $156.87 | 1.1M |
| 2026-06-08 | 161.79 | $159.48 | 655762 |
| 2026-06-05 | 161.76 | $156.63 | 1.4M |
| 2026-06-04 | 161.98 | $167.04 | 404000 |
| 2026-06-03 | 161.12 | $169.55 | 555900 |
| 2026-06-02 | 159.93 | $170.99 | 394271 |
| 2026-06-01 | 158.47 | $169.15 | 620994 |
| 2026-05-29 | 157.07 | $165.85 | 409700 |
| 2026-05-28 | 155.88 | $162.67 | 569537 |
| 2026-05-27 | 154.89 | $160.49 | 510100 |
| 2026-05-26 | 154.01 | $161.06 | 809227 |
| 2026-05-22 | 152.99 | $157.19 | 444500 |
| 2026-05-21 | 152.26 | $155.81 | 530716 |
| 2026-05-20 | 151.60 | $154.63 | 765834 |
| 2026-05-19 | 150.98 | $151.62 | 719305 |
| 2026-05-18 | 150.58 | $152.86 | 1.0M |
| 2026-05-15 | 150.00 | $154.21 | 553786 |
| 2026-05-14 | 149.21 | $156.77 | 549913 |
| 2026-05-13 | 148.09 | $154.66 | 1.6M |
| 2026-05-12 | 147.07 | $153.10 | 456701 |
| 2026-05-11 | 146.10 | $155.36 | 370736 |
| 2026-05-08 | 144.81 | $154.38 | 404000 |
| 2026-05-07 | 143.47 | $150.40 | 485212 |
| 2026-05-06 | 142.41 | $150.89 | 507319 |
| 2026-05-05 | 141.18 | $147.54 | 281700 |
| 2026-05-04 | 140.16 | $145.00 | 387400 |
| 2026-05-01 | 139.27 | $144.96 | 665200 |
| 2026-04-30 | 138.27 | $142.98 | 607941 |
| 2026-04-29 | 137.34 | $141.34 | 586318 |
| 2026-04-28 | 136.47 | $140.27 | 420183 |
| 2026-04-27 | 135.57 | $142.80 | 530022 |
| 2026-04-24 | 134.30 | $142.74 | 452639 |
| 2026-04-23 | 132.91 | $139.39 | 643689 |
| 2026-04-22 | 131.76 | $141.43 | 865300 |
| 2026-04-21 | 130.32 | $138.26 | 733288 |
| 2026-04-20 | 129.10 | $138.39 | 1.2M |
| 2026-04-17 | 127.79 | $138.50 | 746206 |
| 2026-04-16 | 126.40 | $136.60 | 554320 |
| 2026-04-15 | 125.12 | $135.25 | 915810 |
| 2026-04-14 | 123.92 | $132.80 | 661936 |
| 2026-04-13 | 122.91 | $130.50 | 500545 |
| 2026-04-10 | 122.07 | $127.70 | 436705 |
| 2026-04-09 | 121.49 | $127.17 | 1.1M |
| 2026-04-08 | 120.94 | $126.91 | 925979 |
| 2026-04-07 | 120.41 | $122.79 | 1.2M |
| 2026-04-06 | 120.29 | $121.79 | 972311 |
| 2026-04-02 | 120.27 | $121.18 | 662918 |
| 2026-04-01 | 120.32 | $120.30 | 881900 |
| 2026-03-31 | 120.48 | $118.51 | 1.4M |
| 2026-03-30 | 120.83 | $113.31 | 1.3M |
| 2026-03-27 | 121.73 | $115.25 | 1.7M |
| 2026-03-26 | 122.49 | $117.77 | 866238 |
| 2026-03-25 | 123.04 | $121.68 | 984900 |
| 2026-03-24 | 123.25 | $121.13 | 1.4M |
| 2026-03-23 | 123.52 | $122.44 | 1.1M |
| 2026-03-20 | 123.68 | $120.57 | 1.0M |
| 2026-03-19 | 124.03 | $123.42 | 966000 |
| 2026-03-18 | 124.11 | $123.15 | 733131 |
| 2026-03-17 | 124.23 | $124.40 | 517900 |
| 2026-03-16 | 124.22 | $123.83 | 710637 |
| 2026-03-13 | 124.27 | $122.02 | 767261 |
| 2026-03-12 | 124.50 | $123.07 | 1.4M |
| 2026-03-11 | 124.65 | $125.53 | 496700 |
| 2026-03-10 | 124.57 | $125.10 | 1.3M |
| 2026-03-09 | 124.54 | $125.21 | 803444 |
| 2026-03-06 | 124.51 | $122.91 | 1.2M |
| 2026-03-05 | 124.69 | $125.17 | 888341 |
| 2026-03-04 | 124.64 | $124.91 | 1.1M |
| 2026-03-03 | 124.63 | $123.03 | 942281 |
| 2026-03-02 | 124.84 | $124.79 | 1.2M |
| 2026-02-27 | 124.89 | $124.23 | 820426 |
| 2026-02-26 | 125.04 | $125.37 | 1.1M |
| 2026-02-25 | 125.11 | $126.74 | 333874 |
| 2026-02-24 | 125.08 | $124.21 | 1.0M |
| 2026-02-23 | 125.31 | $122.84 | 528421 |
| 2026-02-20 | 125.72 | $125.29 | 583225 |
| 2026-02-19 | 125.91 | $124.33 | 482000 |
| 2026-02-18 | 126.21 | $124.77 | 382309 |
| 2026-02-17 | 126.48 | $123.60 | 472800 |
| 2026-02-13 | 126.89 | $123.81 | 365300 |
| 2026-02-12 | 127.32 | $123.57 | 692118 |
| 2026-02-11 | 127.80 | $126.73 | 617743 |
| 2026-02-10 | 128.00 | $127.15 | 576431 |
| 2026-02-09 | 128.19 | $127.86 | 409216 |
| 2026-02-06 | 128.32 | $125.75 | 540732 |
| 2026-02-05 | 128.67 | $121.62 | 2.3M |
| 2026-02-04 | 129.47 | $123.52 | 933249 |
| 2026-02-03 | 130.12 | $127.04 | 490348 |
| 2026-02-02 | 130.45 | $130.06 | 341500 |
| 2026-01-30 | 130.48 | $128.99 | 625611 |
| 2026-01-29 | 130.62 | $131.58 | 568300 |
| 2026-01-28 | 130.51 | $132.95 | 420876 |
| 2026-01-27 | 130.26 | $132.25 | 347900 |
| 2026-01-26 | 130.07 | $130.73 | 365900 |
| 2026-01-23 | 130.02 | $129.63 | 557204 |
| 2026-01-22 | 130.09 | $129.59 | 830426 |
| 2026-01-21 | 130.16 | $128.53 | 1.2M |
| 2026-01-20 | 130.34 | $127.12 | 1.3M |
| 2026-01-16 | 130.65 | $130.53 | 366700 |
| 2026-01-15 | 130.62 | $130.46 | 397202 |
| 2026-01-14 | 130.57 | $130.10 | 357579 |
| 2026-01-13 | 130.56 | $131.90 | 600922 |
| 2026-01-12 | 130.35 | $131.92 | 830300 |
| 2026-01-09 | 130.16 | $131.15 | 620700 |
| 2026-01-08 | 130.05 | $129.66 | 554710 |
| 2026-01-07 | 130.10 | $131.34 | 396201 |
| 2026-01-06 | 130.00 | $131.31 | 474300 |
| 2026-01-05 | 129.91 | $129.85 | 1.3M |
| 2026-01-02 | 129.97 | $129.37 | 771029 |
| 2025-12-31 | 130.09 | $129.16 | 473010 |
| 2025-12-30 | 130.23 | $130.43 | 355125 |
| 2025-12-29 | 130.25 | $130.73 | 635300 |
| 2025-12-26 | 130.24 | $131.28 | 292351 |
| 2025-12-24 | 130.16 | $131.20 | 174246 |
| 2025-12-23 | 130.08 | $130.90 | 386100 |
| 2025-12-22 | 130.01 | $130.30 | 854334 |
| 2025-12-19 | 129.96 | $129.50 | 548341 |
| 2025-12-18 | 129.96 | $127.12 | 1.2M |
| 2025-12-17 | 130.17 | $125.15 | 466400 |
| 2025-12-16 | 130.58 | $128.04 | 417612 |
| 2025-12-15 | 130.70 | $127.85 | 451840 |
| 2025-12-12 | 130.83 | $129.42 | 1.3M |
| 2025-12-11 | 130.81 | $133.43 | 1.0M |
| 2025-12-10 | 130.40 | $134.22 | 887226 |
| 2025-12-09 | 129.89 | $133.59 | 368600 |
| 2025-12-08 | 129.44 | $133.10 | 358651 |
| 2025-12-05 | 129.01 | $132.77 | 522343 |
| 2025-12-04 | 128.60 | $131.77 | 554520 |
| 2025-12-03 | 128.29 | $131.35 | 294634 |
| 2025-12-02 | 128.01 | $130.96 | 480815 |
| 2025-12-01 | 127.78 | $129.81 | 1.0M |
| 2025-11-28 | 127.68 | $130.45 | 368500 |
| 2025-11-26 | 127.53 | $129.23 | 500342 |
| 2025-11-25 | 127.53 | $128.08 | 992749 |
| 2025-11-24 | 127.68 | $127.19 | 1.5M |
| 2025-11-21 | 127.93 | $123.06 | 1.4M |
| 2025-11-20 | 128.62 | $122.31 | 1.5M |
| 2025-11-19 | 129.42 | $125.94 | 1.1M |
| 2025-11-18 | 129.87 | $124.88 | 3.3M |
| 2025-11-17 | 130.45 | $126.39 | 4.1M |
| 2025-11-14 | 130.89 | $127.81 | 858575 |
| 2025-11-13 | 131.21 | $127.52 | 852016 |
| 2025-11-12 | 131.55 | $131.11 | 744663 |
| 2025-11-11 | 131.53 | $131.12 | 563131 |
| 2025-11-10 | 131.49 | $132.02 | 715072 |
| 2025-11-07 | 131.34 | $128.77 | 1.3M |
| 2025-11-06 | 131.48 | $129.42 | 935329 |
| 2025-11-05 | 131.56 | $131.56 | 1.1M |
| 2025-11-04 | 131.42 | $130.49 | 1.3M |
| 2025-11-03 | 131.37 | $134.03 | 921000 |
| 2025-10-31 | 130.96 | $133.86 | 283900 |
| 2025-10-30 | 130.54 | $133.66 | 794800 |
| 2025-10-29 | 130.10 | $135.72 | 1.1M |
| 2025-10-28 | 129.42 | $134.52 | 579892 |
| 2025-10-27 | 128.82 | $133.60 | 1.4M |
| 2025-10-24 | 128.27 | $131.14 | 379184 |
| 2025-10-23 | 127.92 | $129.15 | 416432 |
| 2025-10-22 | 127.75 | $127.57 | 425977 |
| 2025-10-21 | 127.71 | $129.15 | 565500 |
| 2025-10-20 | 127.52 | $129.49 | 305900 |
| 2025-10-17 | 127.28 | $127.81 | 476933 |
| 2025-10-16 | 127.20 | $127.61 | 612522 |
| 2025-10-15 | 127.12 | $127.84 | 702900 |
| 2025-10-14 | 127.01 | $126.32 | 619151 |
| 2025-10-13 | 127.02 | $127.70 | 655740 |
| 2025-10-10 | 126.89 | $124.25 | 681900 |
| 2025-10-09 | 127.08 | $129.36 | 255400 |
| 2025-10-08 | 126.75 | $129.46 | 204412 |
| 2025-10-07 | 126.37 | $127.47 | 364850 |
| 2025-10-06 | 126.15 | $128.50 | 414005 |
| 2025-10-03 | 125.80 | $127.08 | 272325 |
| 2025-10-02 | 125.54 | $127.65 | 454768 |
| 2025-10-01 | 125.19 | $126.81 | 706254 |
| 2025-09-30 | 124.87 | $125.95 | 406791 |
| 2025-09-29 | 124.59 | $125.76 | 296761 |
| 2025-09-26 | 124.29 | $125.43 | 280895 |
| 2025-09-25 | 123.99 | $125.06 | 362529 |
| 2025-09-24 | 123.68 | $125.63 | 400022 |
| 2025-09-23 | 123.29 | $126.57 | 416600 |
| 2025-09-22 | 122.75 | $127.67 | 431040 |
| 2025-09-19 | 122.06 | $126.54 | 248039 |
| 2025-09-18 | 121.42 | $125.49 | 469852 |
| 2025-09-17 | 120.83 | $123.62 | 248334 |
| 2025-09-16 | 120.38 | $123.94 | 303000 |
| 2025-09-15 | 119.87 | $124.07 | 378577 |
| 2025-09-12 | 119.33 | $122.38 | 237453 |
| 2025-09-11 | 118.92 | $122.44 | 379561 |
| 2025-09-10 | 118.49 | $122.12 | 491673 |
| 2025-09-09 | 118.08 | $120.83 | 413264 |
| 2025-09-08 | 117.77 | $120.25 | 284743 |
| 2025-09-05 | 117.51 | $119.46 | 497600 |
| 2025-09-04 | 117.31 | $118.74 | 238554 |
| 2025-09-03 | 117.16 | $117.88 | 333200 |
| 2025-09-02 | 117.09 | $116.36 | 438314 |
| 2025-08-29 | 117.15 | $117.25 | 336134 |
| 2025-08-28 | 117.12 | $118.93 | 386600 |
| 2025-08-27 | 116.91 | $117.49 | 319850 |
| 2025-08-26 | 116.83 | $117.05 | 877724 |
| 2025-08-25 | 116.79 | $116.65 | 815600 |
| 2025-08-22 | 116.78 | $116.71 | 308444 |
| 2025-08-21 | 116.76 | $114.68 | 345438 |
| 2025-08-20 | 116.93 | $115.07 | 929593 |
| 2025-08-19 | 117.06 | $115.88 | 576700 |
| 2025-08-18 | 117.11 | $118.07 | 426016 |
| 2025-08-15 | 116.93 | $118.07 | 550990 |
| 2025-08-14 | 116.74 | $118.60 | 9.2M |
| 2025-08-13 | 116.48 | $118.87 | 5.0M |
| 2025-08-12 | 116.17 | $119.02 | 350787 |
| 2025-08-11 | 115.81 | $117.03 | 345200 |
| 2025-08-08 | 115.63 | $117.67 | 206400 |
| 2025-08-07 | 115.35 | $116.56 | 325036 |
| 2025-08-06 | 115.17 | $116.70 | 336233 |
| 2025-08-05 | 114.96 | $115.02 | 217549 |
| 2025-08-04 | 114.90 | $116.01 | 353558 |
| 2025-08-01 | 114.73 | $113.41 | 592100 |
| 2025-07-31 | 114.80 | $115.93 | 550984 |
| 2025-07-30 | 114.62 | $116.11 | 204153 |
| 2025-07-29 | 114.39 | $115.86 | 181516 |
| 2025-07-28 | 114.17 | $116.00 | 236200 |
| 2025-07-25 | 113.92 | $115.19 | 127154 |
| 2025-07-24 | 113.72 | $114.88 | 319400 |
| 2025-07-23 | 113.54 | $114.53 | 258806 |
| 2025-07-22 | 113.35 | $114.01 | 427597 |
| 2025-07-21 | 113.19 | $115.11 | 333600 |
| 2025-07-18 | 112.88 | $114.42 | 298407 |
| 2025-07-17 | 112.60 | $114.60 | 379344 |
| 2025-07-16 | 112.26 | $113.55 | 197039 |
| 2025-07-15 | 112.00 | $113.26 | 397927 |
| 2025-07-14 | 111.73 | $112.75 | 207324 |
| 2025-07-11 | 111.49 | $112.42 | 196749 |
| 2025-07-10 | 111.25 | $113.04 | 285000 |
| 2025-07-09 | 110.92 | $113.61 | 289000 |
| 2025-07-08 | 110.50 | $112.73 | 209800 |
| 2025-07-07 | 110.14 | $112.55 | 347958 |
| 2025-07-03 | 109.77 | $113.45 | 174700 |
| 2025-07-02 | 109.26 | $111.99 | 313106 |
| 2025-07-01 | 108.86 | $110.96 | 495726 |
| 2025-06-30 | 108.53 | $112.34 | 543849 |
| 2025-06-27 | 108.01 | $111.35 | 797913 |
| 2025-06-26 | 107.55 | $111.19 | 798281 |
| 2025-06-25 | 107.07 | $109.96 | 635890 |
| 2025-06-24 | 106.67 | $109.24 | 297964 |
| 2025-06-23 | 106.30 | $107.25 | 339188 |
| 2025-06-20 | 106.09 | $106.11 | 312937 |
| 2025-06-18 | 105.97 | $106.98 | 384700 |
| 2025-06-17 | 105.75 | $107.07 | 239849 |
| 2025-06-16 | 105.50 | $107.74 | 657105 |
| 2025-06-13 | 105.16 | $105.95 | 903204 |
| 2025-06-12 | 104.99 | $107.45 | 213804 |
| 2025-06-11 | 104.65 | $107.01 | 158026 |
| 2025-06-10 | 104.34 | $107.25 | 276215 |
| 2025-06-09 | 103.97 | $106.66 | 248000 |
| 2025-06-06 | 103.60 | $106.32 | 181600 |
| 2025-06-05 | 103.22 | $105.19 | 276600 |
| 2025-06-04 | 102.90 | $105.38 | 172511 |
| 2025-06-03 | 102.51 | $104.68 | 144900 |
| 2025-06-02 | 102.15 | $103.59 | 321211 |
| 2025-05-30 | 101.85 | $102.66 | 355042 |
| 2025-05-29 | 101.61 | $102.76 | 480725 |
| 2025-05-28 | 101.30 | $102.77 | 313383 |
| 2025-05-27 | 100.95 | $103.13 | 288955 |
| 2025-05-23 | 100.51 | $100.72 | 1.9M |
| 2025-05-22 | 100.26 | $101.86 | 319800 |
| 2025-05-21 | 99.85 | $101.58 | 608437 |
| 2025-05-20 | 99.39 | $102.97 | 1.8M |
| 2025-05-19 | 98.72 | $103.46 | 536000 |
| 2025-05-16 | 97.91 | $103.54 | 152579 |
| 2025-05-15 | 97.00 | $103.32 | 423900 |
| 2025-05-14 | 96.03 | $103.53 | 373717 |
| 2025-05-13 | 94.96 | $102.67 | 439709 |
| 2025-05-12 | 93.90 | $100.45 | 708511 |
| 2025-05-09 | 93.00 | $96.02 | 214700 |
| 2025-05-08 | 92.46 | $96.25 | 513500 |
| 2025-05-07 | 91.88 | $95.23 | 291300 |
| 2025-05-06 | 91.32 | $94.92 | 414923 |
| 2025-05-05 | 90.72 | $95.74 | 226300 |
| 2025-05-02 | 89.98 | $96.13 | 523500 |
| 2025-05-01 | 89.15 | $94.19 | 612100 |
| 2025-04-30 | 88.49 | $92.62 | 323100 |
| 2025-04-29 | 87.98 | $92.68 | 443500 |
| 2025-04-28 | 87.45 | $92.28 | 435476 |
| 2025-04-25 | 86.95 | $92.28 | 1.2M |
| 2025-04-24 | 86.46 | $90.89 | 522920 |
| 2025-04-23 | 86.12 | $87.61 | 465321 |
| 2025-04-22 | 86.14 | $85.08 | 1.3M |
| 2025-04-21 | 86.45 | $82.88 | 1.2M |
| 2025-04-17 | 87.03 | $85.03 | 405400 |
| 2025-04-16 | 87.45 | $85.44 | 701537 |
| 2025-04-15 | 87.87 | $88.08 | 346544 |
| 2025-04-14 | 88.07 | $87.83 | 415753 |
| 2025-04-11 | 88.32 | $87.30 | 327601 |
| 2025-04-10 | 88.66 | $85.95 | 575358 |
| 2025-04-09 | 89.15 | $90.30 | 1.8M |
| 2025-04-08 | 89.25 | $79.80 | 744806 |
| 2025-04-07 | 90.40 | $81.16 | 1.7M |
| 2025-04-04 | 91.48 | $80.57 | 1.8M |
| 2025-04-03 | 92.69 | $85.77 | 1.1M |
| 2025-04-02 | 93.45 | $92.21 | 357124 |
| 2025-04-01 | 93.63 | $91.57 | 679418 |
| 2025-03-31 | 93.89 | $90.67 | 1.2M |
| 2025-03-28 | 94.28 | $90.81 | 584600 |
| 2025-03-27 | 94.69 | $93.60 | 405311 |
| 2025-03-26 | 94.86 | $94.76 | 324769 |
| 2025-03-25 | 94.96 | $97.21 | 167336 |
| 2025-03-24 | 94.84 | $96.66 | 275000 |
| 2025-03-21 | 94.81 | $94.55 | 221100 |
| 2025-03-20 | 95.02 | $94.07 | 281500 |
| 2025-03-19 | 95.34 | $94.62 | 562900 |
| 2025-03-18 | 95.67 | $93.24 | 551613 |
| 2025-03-17 | 96.21 | $95.03 | 373624 |
| 2025-03-14 | 96.64 | $94.39 | 413201 |
| 2025-03-13 | 97.20 | $91.68 | 531719 |
| 2025-03-12 | 98.08 | $93.77 | 498328 |
| 2025-03-11 | 98.82 | $92.17 | 506606 |
| 2025-03-10 | 99.79 | $92.15 | 608698 |
| 2025-03-07 | 100.82 | $96.47 | 330543 |
| 2025-03-06 | 101.48 | $95.41 | 582800 |
| 2025-03-05 | 102.30 | $98.82 | 535428 |
| 2025-03-04 | 102.83 | $97.15 | 747931 |
| 2025-03-03 | 103.54 | $97.24 | 662032 |
| 2025-02-28 | 104.29 | $100.09 | 411617 |
| 2025-02-27 | 104.79 | $98.76 | 404599 |
| 2025-02-26 | 105.44 | $102.18 | 331234 |
| 2025-02-25 | 105.78 | $101.09 | 358800 |
| 2025-02-24 | 106.23 | $102.81 | 426543 |
| 2025-02-21 | 106.53 | $104.41 | 847026 |
| 2025-02-20 | 106.70 | $107.40 | 214260 |
| 2025-02-19 | 106.58 | $108.17 | 277000 |
| 2025-02-18 | 106.37 | $108.46 | 409010 |
| 2025-02-14 | 106.11 | $108.11 | 383462 |
| 2025-02-13 | 105.86 | $107.80 | 185500 |
| 2025-02-12 | 105.62 | $106.34 | 308900 |
| 2025-02-11 | 105.48 | $106.53 | 264441 |
| 2025-02-10 | 105.31 | $106.82 | 238312 |
| 2025-02-07 | 105.07 | $105.36 | 399202 |
| 2025-02-06 | 104.97 | $106.33 | 258525 |
| 2025-02-05 | 104.76 | $106.16 | 196463 |
| 2025-02-04 | 104.57 | $105.63 | 249600 |
| 2025-02-03 | 104.42 | $103.99 | 341547 |
| 2025-01-31 | 104.41 | $105.00 | 251148 |
| 2025-01-30 | 104.30 | $105.15 | 196716 |
| 2025-01-29 | 104.16 | $104.31 | 151400 |
| 2025-01-28 | 104.10 | $104.93 | 318509 |
| 2025-01-27 | 103.99 | $102.30 | 326384 |
| 2025-01-24 | 104.14 | $106.94 | 183867 |
| 2025-01-23 | 103.84 | $107.44 | 284528 |
| 2025-01-22 | 103.47 | $107.05 | 965731 |
| 2025-01-21 | 103.12 | $104.95 | 298285 |
| 2025-01-17 | 102.95 | $103.92 | 224346 |
| 2025-01-16 | 102.89 | $102.45 | 401300 |
| 2025-01-15 | 103.00 | $102.98 | 326818 |
| 2025-01-14 | 103.06 | $100.74 | 270638 |
| 2025-01-13 | 103.36 | $100.66 | 289933 |
| 2025-01-10 | 103.69 | $101.43 | 296796 |
| 2025-01-08 | 103.96 | $103.29 | 172104 |
| 2025-01-07 | 104.06 | $103.58 | 204422 |
| 2025-01-06 | 104.13 | $105.61 | 228100 |
| 2025-01-03 | 104.01 | $103.89 | 151200 |
| 2025-01-02 | 104.06 | $102.26 | 277040 |
| 2024-12-31 | 104.26 | $102.09 | 186100 |
| 2024-12-30 | 104.49 | $102.95 | 173300 |
| 2024-12-27 | 104.63 | $104.35 | 213128 |
| 2024-12-26 | 104.61 | $105.77 | 194900 |
| 2024-12-24 | 104.44 | $105.75 | 451536 |
| 2024-12-23 | 104.25 | $104.55 | 220158 |
| 2024-12-20 | 104.15 | $103.48 | 248912 |
| 2024-12-19 | 104.15 | $102.17 | 285461 |
| 2024-12-18 | 104.26 | $102.24 | 323001 |
| 2024-12-17 | 104.35 | $106.00 | 240487 |
| 2024-12-16 | 104.06 | $106.95 | 289706 |
| 2024-12-13 | 103.63 | $105.42 | 171362 |
| 2024-12-12 | 103.33 | $105.09 | 212200 |
| 2024-12-11 | 103.04 | $105.75 | 189300 |
| 2024-12-10 | 102.68 | $103.61 | 135934 |
| 2024-12-09 | 102.51 | $104.44 | 266408 |
| 2024-12-06 | 102.25 | $105.36 | 195705 |
| 2024-12-05 | 101.89 | $104.43 | 203149 |
| 2024-12-04 | 101.59 | $105.15 | 210600 |
| 2024-12-03 | 101.19 | $103.16 | 217900 |
| 2024-12-02 | 100.94 | $102.51 | 319433 |
| 2024-11-29 | 100.73 | $101.33 | 71100 |
| 2024-11-27 | 100.60 | $100.46 | 342357 |
| 2024-11-26 | 100.54 | $101.53 | 309681 |
| 2024-11-25 | 100.37 | $101.20 | 209222 |
| 2024-11-22 | 100.22 | $100.95 | 138643 |
| 2024-11-21 | 100.08 | $100.87 | 187900 |
| 2024-11-20 | 99.92 | $100.25 | 167611 |
| 2024-11-19 | 99.81 | $100.23 | 317370 |
| 2024-11-18 | 99.69 | $99.13 | 307015 |
| 2024-11-15 | 99.68 | $98.57 | 215851 |
| 2024-11-14 | 99.71 | $101.06 | 195200 |
| 2024-11-13 | 99.49 | $101.78 | 234449 |
| 2024-11-12 | 99.18 | $102.21 | 263000 |
| 2024-11-11 | 98.80 | $101.86 | 181800 |
| 2024-11-08 | 98.45 | $102.07 | 218613 |
| 2024-11-07 | 98.06 | $102.30 | 408700 |
| 2024-11-06 | 97.62 | $100.12 | 221000 |
| 2024-11-05 | 97.39 | $97.23 | 193500 |
| 2024-11-04 | 97.42 | $95.86 | 147000 |
| 2024-11-01 | 97.59 | $96.14 | 144903 |
| 2024-10-31 | 97.73 | $95.56 | 213532 |
| 2024-10-30 | 97.92 | $98.39 | 199900 |
| 2024-10-29 | 97.83 | $99.47 | 110059 |
| 2024-10-28 | 97.60 | $97.95 | 109200 |
| 2024-10-25 | 97.52 | $97.70 | 139500 |
| 2024-10-24 | 97.44 | $97.09 | 255118 |
| 2024-10-23 | 97.43 | $96.79 | 189011 |
| 2024-10-22 | 97.43 | $98.35 | 334600 |
| 2024-10-21 | 97.27 | $98.34 | 158931 |
| 2024-10-18 | 97.09 | $98.02 | 109108 |
| 2024-10-17 | 96.92 | $97.52 | 135838 |
| 2024-10-16 | 96.79 | $97.46 | 331600 |
| 2024-10-15 | 96.64 | $97.48 | 386907 |
| 2024-10-14 | 96.46 | $99.18 | 154342 |
| 2024-10-11 | 96.09 | $98.21 | 96600 |
| 2024-10-10 | 95.78 | $97.83 | 280500 |
| 2024-10-09 | 95.49 | $97.87 | 274171 |
| 2024-10-08 | 95.15 | $97.09 | 174431 |
| 2024-10-07 | 94.85 | $95.46 | 243600 |
| 2024-10-04 | 94.66 | $96.43 | 231704 |
| 2024-10-03 | 94.34 | $95.15 | 335951 |
| 2024-10-02 | 94.12 | $94.68 | 332941 |
| 2024-10-01 | 93.91 | $94.19 | 383200 |
| 2024-09-30 | 93.73 | $95.94 | 298613 |
| 2024-09-27 | 93.37 | $95.62 | 445952 |
| 2024-09-26 | 93.02 | $96.29 | 352500 |
| 2024-09-25 | 92.59 | $95.17 | 137308 |
| 2024-09-24 | 92.25 | $95.17 | 239100 |
| 2024-09-23 | 91.91 | $94.58 | 343531 |
| 2024-09-20 | 91.62 | $94.51 | 435600 |
| 2024-09-19 | 91.33 | $94.63 | 629637 |
| 2024-09-18 | 91.02 | $91.94 | 272300 |
| 2024-09-17 | 90.98 | $92.38 | 321730 |
| 2024-09-16 | 90.91 | $92.29 | 131642 |
| 2024-09-13 | 90.85 | $92.44 | 227646 |
| 2024-09-12 | 90.78 | $91.84 | 238037 |
| 2024-09-11 | 90.75 | $90.95 | 297625 |
| 2024-09-10 | 90.81 | $88.76 | 184709 |
| 2024-09-09 | 91.07 | $87.89 | 473800 |
| 2024-09-06 | 91.42 | $86.96 | 189000 |
| 2024-09-05 | 91.85 | $89.35 | 245528 |
| 2024-09-04 | 92.04 | $89.34 | 143632 |
| 2024-09-03 | 92.20 | $89.52 | 229478 |
| 2024-08-30 | 92.32 | $93.13 | 331000 |
| 2024-08-29 | 92.07 | $92.15 | 246800 |
| 2024-08-28 | 91.90 | $92.17 | 123422 |
| 2024-08-27 | 91.72 | $93.38 | 225600 |
| 2024-08-26 | 91.41 | $93.02 | 144408 |
| 2024-08-23 | 91.12 | $93.94 | 208839 |
| 2024-08-22 | 90.72 | $92.76 | 243887 |
| 2024-08-21 | 90.43 | $94.46 | 257963 |
| 2024-08-20 | 89.95 | $93.88 | 142700 |
| 2024-08-19 | 89.52 | $94.04 | 139122 |
| 2024-08-16 | 89.09 | $92.83 | 203526 |
| 2024-08-15 | 88.77 | $92.77 | 212773 |
| 2024-08-14 | 88.45 | $90.44 | 738852 |
| 2024-08-13 | 88.38 | $90.35 | 485900 |
| 2024-08-12 | 88.34 | $88.03 | 232100 |
| 2024-08-09 | 88.58 | $87.93 | 351418 |
| 2024-08-08 | 88.86 | $87.30 | 358500 |
| 2024-08-07 | 89.25 | $84.26 | 322537 |
| 2024-08-06 | 90.00 | $85.05 | 730216 |
| 2024-08-05 | 90.73 | $84.03 | 1.1M |
| 2024-08-02 | 91.62 | $86.73 | 592900 |
| 2024-08-01 | 92.31 | $89.36 | 565243 |
| 2024-07-31 | 92.78 | $91.74 | 204218 |
| 2024-07-30 | 93.05 | $88.93 | 152500 |
| 2024-07-29 | 93.61 | $90.35 | 139226 |
| 2024-07-26 | 94.05 | $90.66 | 449806 |
| 2024-07-25 | 94.48 | $89.56 | 270749 |
| 2024-07-24 | 95.04 | $90.42 | 343895 |
| 2024-07-23 | 95.54 | $94.14 | 251146 |
| 2024-07-22 | 95.67 | $94.30 | 228600 |
| 2024-07-19 | 95.79 | $92.48 | 232834 |
| 2024-07-18 | 96.09 | $93.47 | 265817 |
| 2024-07-17 | 96.31 | $93.81 | 422841 |
| 2024-07-16 | 96.50 | $97.46 | 262380 |
| 2024-07-15 | 96.32 | $97.49 | 183777 |
| 2024-07-12 | 96.13 | $96.98 | 209137 |
| 2024-07-11 | 95.96 | $96.43 | 529283 |
| 2024-07-10 | 95.82 | $98.62 | 248215 |
| 2024-07-09 | 95.44 | $97.57 | 217357 |
| 2024-07-08 | 95.12 | $97.87 | 363198 |
| 2024-07-05 | 94.73 | $97.61 | 315248 |
| 2024-07-03 | 94.34 | $96.51 | 174000 |
| 2024-07-02 | 94.01 | $95.62 | 170731 |
| 2024-07-01 | 93.72 | $94.93 | 246302 |
| 2024-06-28 | 93.47 | $94.31 | 418143 |
| 2024-06-27 | 93.24 | $94.63 | 336500 |
| 2024-06-26 | 92.96 | $94.12 | 192245 |
| 2024-06-25 | 92.70 | $94.08 | 397900 |
| 2024-06-24 | 92.43 | $92.69 | 255400 |
| 2024-06-21 | 92.28 | $94.08 | 267000 |
| 2024-06-20 | 91.96 | $94.44 | 424649 |
| 2024-06-18 | 91.59 | $95.38 | 420405 |
| 2024-06-17 | 91.09 | $95.12 | 240631 |
| 2024-06-14 | 90.59 | $94.16 | 181200 |
| 2024-06-13 | 90.14 | $93.56 | 202200 |
| 2024-06-12 | 89.73 | $93.09 | 165329 |
| 2024-06-11 | 89.33 | $91.40 | 116500 |
| 2024-06-10 | 89.07 | $90.50 | 189500 |
| 2024-06-07 | 88.86 | $89.97 | 206600 |
| 2024-06-06 | 88.69 | $90.10 | 316600 |
| 2024-06-05 | 88.47 | $90.33 | 412700 |
| 2024-06-04 | 88.22 | $88.01 | 215600 |
| 2024-06-03 | 88.17 | $87.80 | 217436 |
| 2024-05-31 | 88.12 | $87.39 | 233442 |
| 2024-05-30 | 88.09 | $87.47 | 314500 |
| 2024-05-29 | 88.02 | $89.69 | 232834 |
| 2024-05-28 | 87.70 | $90.18 | 407047 |
| 2024-05-24 | 87.30 | $89.44 | 1.0M |
| 2024-05-23 | 86.95 | $88.64 | 291200 |
| 2024-05-22 | 86.64 | $88.93 | 178125 |
| 2024-05-21 | 86.27 | $88.81 | 211507 |
| 2024-05-20 | 85.88 | $88.89 | 184200 |
| 2024-05-17 | 85.44 | $87.93 | 268500 |
| 2024-05-16 | 85.06 | $88.02 | 369051 |
| 2024-05-15 | 84.65 | $88.32 | 449296 |
| 2024-05-14 | 84.17 | $86.28 | 179018 |
| 2024-05-13 | 83.88 | $85.52 | 290500 |
| 2024-05-10 | 83.66 | $85.38 | 360828 |
| 2024-05-09 | 83.45 | $85.16 | 191000 |
| 2024-05-08 | 83.26 | $85.28 | 327400 |
| 2024-05-07 | 83.07 | $85.35 | 386814 |
| 2024-05-06 | 82.88 | $85.45 | 308700 |
| 2024-05-03 | 82.67 | $84.07 | 363800 |
| 2024-05-02 | 82.61 | $82.34 | 339300 |
| 2024-05-01 | 82.73 | $81.08 | 238600 |
| 2024-04-30 | 82.99 | $81.74 | 320011 |
| 2024-04-29 | 83.20 | $83.37 | 488900 |
| 2024-04-26 | 83.28 | $83.67 | 644564 |
| 2024-04-25 | 83.34 | $81.72 | 440700 |
| 2024-04-24 | 83.61 | $82.51 | 516730 |
| 2024-04-23 | 83.82 | $82.47 | 525015 |
| 2024-04-22 | 84.06 | $80.88 | 2.4M |
| 2024-04-19 | 84.48 | $80.02 | 1.5M |
| 2024-04-18 | 85.00 | $82.31 | 283416 |
| 2024-04-17 | 85.34 | $82.73 | 532312 |
| 2024-04-16 | 85.64 | $83.84 | 267600 |
| 2024-04-15 | 85.85 | $83.65 | 182902 |
| 2024-04-12 | 86.07 | $85.40 | 140200 |
| 2024-04-11 | 86.13 | $86.98 | 136500 |
| 2024-04-10 | 86.04 | $85.48 | 141600 |
| 2024-04-09 | 86.09 | $86.28 | 184804 |
| 2024-04-08 | 86.06 | $85.96 | 156732 |
| 2024-04-05 | 86.06 | $86.00 | 206000 |
| 2024-04-04 | 86.06 | $84.87 | 204842 |
| 2024-04-03 | 86.17 | $86.34 | 188604 |
| 2024-04-02 | 86.14 | $86.00 | 319913 |
| 2024-04-01 | 86.13 | $86.66 | 535000 |
| 2024-03-28 | 86.06 | $86.18 | 255145 |
| 2024-03-27 | 86.03 | $86.34 | 134251 |
| 2024-03-26 | 85.97 | $86.27 | 132600 |
| 2024-03-25 | 85.90 | $86.60 | 248500 |
| 2024-03-22 | 85.79 | $87.02 | 158411 |
| 2024-03-21 | 85.61 | $86.72 | 197500 |
| 2024-03-20 | 85.46 | $86.52 | 111900 |
| 2024-03-19 | 85.29 | $85.35 | 159533 |
| 2024-03-18 | 85.21 | $85.19 | 206706 |
| 2024-03-15 | 85.14 | $84.27 | 174257 |
| 2024-03-14 | 85.15 | $85.51 | 136200 |
| 2024-03-13 | 85.02 | $86.02 | 125045 |
| 2024-03-12 | 84.83 | $86.82 | 318000 |
| 2024-03-11 | 84.55 | $84.91 | 217500 |
| 2024-03-08 | 84.45 | $85.55 | 217700 |
| 2024-03-07 | 84.27 | $87.26 | 152200 |
| 2024-03-06 | 83.90 | $85.46 | 199853 |
| 2024-03-05 | 83.68 | $84.41 | 234809 |
| 2024-03-04 | 83.55 | $86.15 | 338400 |
| 2024-03-01 | 83.22 | $86.04 | 672000 |
| 2024-02-29 | 82.88 | $84.24 | 271229 |
| 2024-02-28 | 82.67 | $83.19 | 147101 |
| 2024-02-27 | 82.55 | $83.76 | 136355 |
| 2024-02-26 | 82.36 | $83.61 | 212507 |
| 2024-02-23 | 82.17 | $83.52 | 113400 |
| 2024-02-22 | 81.97 | $83.70 | 298200 |
| 2024-02-21 | 81.73 | $80.23 | 314075 |
| 2024-02-20 | 81.82 | $81.09 | 622200 |
| 2024-02-16 | 81.81 | $82.25 | 121800 |
| 2024-02-15 | 81.68 | $83.25 | 136835 |
| 2024-02-14 | 81.41 | $83.31 | 167400 |
| 2024-02-13 | 81.10 | $81.86 | 180000 |
| 2024-02-12 | 80.90 | $83.37 | 142469 |
| 2024-02-09 | 80.52 | $83.79 | 192059 |
| 2024-02-08 | 80.06 | $82.55 | 129600 |
| 2024-02-07 | 79.67 | $82.09 | 180653 |
| 2024-02-06 | 79.29 | $80.83 | 151901 |
| 2024-02-05 | 79.00 | $81.27 | 213000 |
| 2024-02-02 | 78.62 | $81.15 | 198000 |
| 2024-02-01 | 78.21 | $78.93 | 210600 |
| 2024-01-31 | 77.97 | $78.02 | 173495 |
| 2024-01-30 | 77.80 | $80.01 | 157841 |
| 2024-01-29 | 77.41 | $80.60 | 163883 |
| 2024-01-26 | 76.94 | $79.54 | 110400 |
| 2024-01-25 | 76.55 | $80.26 | 294600 |
| 2024-01-24 | 76.06 | $79.82 | 288869 |
| 2024-01-23 | 75.60 | $79.03 | 302400 |
| 2024-01-22 | 75.18 | $78.65 | 151200 |
| 2024-01-19 | 74.78 | $78.28 | 208200 |
| 2024-01-18 | 74.39 | $76.36 | 152561 |
| 2024-01-17 | 74.18 | $75.03 | 119507 |
| 2024-01-16 | 74.09 | $75.45 | 228743 |
| 2024-01-12 | 73.94 | $75.30 | 120000 |
| 2024-01-11 | 73.80 | $75.16 | 124800 |
| 2024-01-10 | 73.66 | $74.73 | 195155 |
| 2024-01-09 | 73.55 | $73.99 | 114000 |
| 2024-01-08 | 73.49 | $73.74 | 204281 |
| 2024-01-05 | 73.44 | $71.74 | 97200 |
| 2024-01-04 | 73.57 | $71.57 | 110045 |
| 2024-01-03 | 73.71 | $71.86 | 103313 |
| 2024-01-02 | 73.82 | $72.73 | 1.5M |
| 2023-12-29 | 73.83 | $74.70 | 99600 |
| 2023-12-28 | 73.63 | $75.12 | 70800 |
| 2023-12-27 | 73.38 | $75.08 | 107057 |
| 2023-12-26 | 73.10 | $75.07 | 91200 |
| 2023-12-22 | 72.80 | $74.59 | 63600 |
| 2023-12-21 | 72.53 | $74.44 | 123600 |
| 2023-12-20 | 72.26 | $73.37 | 193200 |
| 2023-12-19 | 72.07 | $74.58 | 271800 |
| 2023-12-18 | 71.75 | $74.22 | 165773 |
| 2023-12-15 | 71.45 | $73.59 | 111725 |
| 2023-12-14 | 71.19 | $73.17 | 143537 |
| 2023-12-13 | 70.95 | $73.00 | 214800 |
| 2023-12-12 | 70.71 | $72.32 | 130800 |
| 2023-12-11 | 70.51 | $71.79 | 126059 |
| 2023-12-08 | 70.35 | $71.18 | 72600 |
| 2023-12-07 | 70.23 | $70.61 | 76247 |
| 2023-12-06 | 70.14 | $69.43 | 96600 |
| 2023-12-05 | 70.15 | $70.05 | 141600 |
| 2023-12-04 | 70.08 | $69.89 | 167699 |
| 2023-12-01 | 70.00 | $70.79 | 137501 |
| 2023-11-30 | 69.81 | $70.45 | 138600 |
| 2023-11-29 | 69.62 | $70.68 | 127385 |
| 2023-11-28 | 69.36 | $70.54 | 294725 |
| 2023-11-27 | 69.08 | $70.42 | 103800 |
| 2023-11-24 | 68.77 | $70.50 | 63600 |
| 2023-11-22 | 68.40 | $70.70 | 175367 |
| 2023-11-21 | 67.97 | $70.43 | 478800 |
| 2023-11-20 | 67.54 | $70.89 | 156017 |
| 2023-11-17 | 67.03 | $69.91 | 178295 |
| 2023-11-16 | 66.58 | $69.88 | 599560 |
| 2023-11-15 | 66.11 | $69.67 | 150647 |
| 2023-11-14 | 65.64 | $69.64 | 231600 |
| 2023-11-13 | 65.15 | $68.01 | 168191 |
| 2023-11-10 | 64.80 | $68.23 | 180000 |
| 2023-11-09 | 64.42 | $66.52 | 102600 |
| 2023-11-08 | 64.20 | $66.83 | 217800 |
| 2023-11-07 | 63.96 | $66.53 | 141623 |
| 2023-11-06 | 63.73 | $65.76 | 118800 |
| 2023-11-03 | 63.58 | $65.60 | 85200 |
| 2023-11-02 | 63.45 | $64.55 | 648000 |
| 2023-11-01 | 63.41 | $63.43 | 94379 |
| 2023-10-31 | 63.48 | $62.31 | 52433 |
| 2023-10-30 | 63.66 | $61.87 | 84000 |
| 2023-10-27 | 63.90 | $61.21 | 125675 |
| 2023-10-26 | 64.21 | $60.98 | 174600 |
| 2023-10-25 | 64.56 | $62.07 | 177731 |
| 2023-10-24 | 64.80 | $64.12 | 201000 |
| 2023-10-23 | 64.85 | $63.50 | 133800 |
| 2023-10-20 | 64.95 | $63.25 | 85200 |
| 2023-10-19 | 65.08 | $64.47 | 186701 |
| 2023-10-18 | 65.09 | $64.76 | 178379 |
| 2023-10-17 | 65.06 | $65.82 | 144005 |
| 2023-10-16 | 64.94 | $66.06 | 190200 |
| 2023-10-13 | 64.79 | $65.14 | 183845 |
| 2023-10-12 | 64.73 | $66.37 | 147600 |
| 2023-10-11 | 64.55 | $66.59 | 119531 |
| 2023-10-10 | 64.36 | $65.96 | 90617 |
| 2023-10-09 | 64.22 | $65.66 | 99000 |
| 2023-10-06 | 64.12 | $65.41 | 153029 |
| 2023-10-05 | 64.05 | $64.03 | 120600 |
| 2023-10-04 | 64.12 | $64.03 | 210005 |
| 2023-10-03 | 64.22 | $63.16 | 180600 |
| 2023-10-02 | 64.42 | $64.47 | 504742 |
| 2023-09-29 | 64.51 | $63.70 | 190800 |
| 2023-09-28 | 64.69 | $63.62 | 118800 |
| 2023-09-27 | 64.90 | $62.94 | 132600 |
| 2023-09-26 | 65.19 | $62.68 | 178823 |
| 2023-09-25 | 65.53 | $63.74 | 170609 |
| 2023-09-22 | 65.76 | $63.45 | 215525 |
| 2023-09-21 | 66.03 | $63.20 | 180635 |
| 2023-09-20 | 66.34 | $64.52 | 137465 |
| 2023-09-19 | 66.52 | $65.53 | 106961 |
| 2023-09-18 | 66.60 | $65.65 | 227400 |
| 2023-09-15 | 66.66 | $65.43 | 378029 |
| 2023-09-14 | 66.73 | $66.79 | 82800 |
| 2023-09-13 | 66.66 | $66.29 | 91200 |
| 2023-09-12 | 66.62 | $66.15 | 82457 |
| 2023-09-11 | 66.60 | $67.28 | 114000 |
| 2023-09-08 | 66.46 | $66.84 | 80400 |
| 2023-09-07 | 66.35 | $66.90 | 141833 |
| 2023-09-06 | 66.22 | $67.60 | 102671 |
| 2023-09-05 | 66.02 | $68.18 | 699000 |
| 2023-09-01 | 65.76 | $67.97 | 109200 |
| 2023-08-31 | 65.51 | $67.88 | 90600 |
| 2023-08-30 | 65.26 | $67.40 | 113400 |
| 2023-08-29 | 65.05 | $66.97 | 500548 |
| 2023-08-28 | 64.90 | $65.50 | 117851 |
| 2023-08-25 | 64.89 | $64.92 | 135863 |
| 2023-08-24 | 64.97 | $64.48 | 222600 |
| 2023-08-23 | 65.09 | $65.93 | 132600 |
| 2023-08-22 | 65.09 | $64.63 | 144600 |
| 2023-08-21 | 65.22 | $64.82 | 129797 |
| 2023-08-18 | 65.34 | $63.42 | 221021 |
| 2023-08-17 | 65.61 | $63.44 | 125009 |
| 2023-08-16 | 65.90 | $64.03 | 106800 |
| 2023-08-15 | 66.15 | $64.84 | 97937 |
| 2023-08-14 | 66.34 | $65.50 | 120173 |
| 2023-08-11 | 66.48 | $64.30 | 115463 |
| 2023-08-10 | 66.75 | $64.92 | 138875 |
| 2023-08-09 | 66.98 | $64.82 | 145200 |
| 2023-08-08 | 67.22 | $65.95 | 171827 |
| 2023-08-07 | 67.35 | $66.69 | 126600 |
| 2023-08-04 | 67.41 | $66.09 | 183000 |
| 2023-08-03 | 67.51 | $66.60 | 136200 |
| 2023-08-02 | 67.56 | $66.82 | 287495 |
| 2023-08-01 | 67.58 | $68.83 | 127451 |
| 2023-07-31 | 67.39 | $68.76 | 111221 |
| 2023-07-28 | 67.19 | $68.48 | 493800 |
| 2023-07-27 | 67.00 | $67.34 | 379949 |
| 2023-07-26 | 66.90 | $67.16 | 112373 |
| 2023-07-25 | 66.81 | $67.44 | 275039 |
| 2023-07-24 | 66.67 | $66.68 | 174000 |
| 2023-07-21 | 66.59 | $66.63 | 144881 |
| 2023-07-20 | 66.50 | $66.81 | 133200 |
| 2023-07-19 | 66.39 | $68.66 | 132839 |
| 2023-07-18 | 66.08 | $68.76 | 95075 |
| 2023-07-17 | 65.74 | $68.18 | 140400 |
| 2023-07-14 | 65.45 | $67.25 | 215400 |
| 2023-07-13 | 65.24 | $67.70 | 78077 |
| 2023-07-12 | 64.97 | $66.35 | 111659 |
| 2023-07-11 | 64.82 | $65.50 | 111000 |
| 2023-07-10 | 64.74 | $65.09 | 133469 |
| 2023-07-07 | 64.68 | $64.62 | 103200 |
| 2023-07-06 | 64.66 | $64.76 | 84000 |
| 2023-07-05 | 64.62 | $65.29 | 110400 |
| 2023-07-03 | 64.52 | $65.41 | 84600 |
| 2023-06-30 | 64.40 | $65.48 | 168000 |
| 2023-06-29 | 64.26 | $64.43 | 100895 |
| 2023-06-28 | 64.21 | $64.42 | 160200 |
| 2023-06-27 | 64.15 | $64.38 | 260633 |
| 2023-06-26 | 64.08 | $63.06 | 213701 |
| 2023-06-23 | 64.13 | $63.85 | 89400 |
| 2023-06-22 | 64.08 | $64.42 | 107400 |
| 2023-06-21 | 63.95 | $64.01 | 1.4M |
| 2023-06-20 | 63.84 | $65.19 | 318743 |
| 2023-06-16 | 63.59 | $65.42 | 115307 |
| 2023-06-15 | 63.30 | $65.93 | 356400 |
| 2023-06-14 | 62.92 | $65.17 | 189000 |
| 2023-06-13 | 62.57 | $64.69 | 186600 |
| 2023-06-12 | 62.24 | $64.23 | 217061 |
| 2023-06-09 | 61.92 | $62.97 | 310800 |
| 2023-06-08 | 61.69 | $62.74 | 107495 |
| 2023-06-07 | 61.46 | $62.21 | 152021 |
| 2023-06-06 | 61.24 | $63.50 | 458693 |
| 2023-06-05 | 60.87 | $63.23 | 117659 |
| 2023-06-02 | 60.50 | $63.35 | 233651 |
| 2023-06-01 | 60.07 | $62.88 | 153000 |
| 2023-05-31 | 59.65 | $62.15 | 111000 |
| 2023-05-30 | 59.27 | $62.65 | 195671 |
| 2023-05-26 | 58.81 | $62.36 | 114851 |
| 2023-05-25 | 58.35 | $60.59 | 247871 |
| 2023-05-24 | 58.04 | $58.78 | 180281 |
| 2023-05-23 | 57.88 | $59.11 | 238800 |
| 2023-05-22 | 57.67 | $59.90 | 147600 |
| 2023-05-19 | 57.36 | $59.67 | 105257 |
| 2023-05-18 | 57.05 | $59.94 | 303000 |
| 2023-05-17 | 56.70 | $58.66 | 67200 |
| 2023-05-16 | 56.46 | $57.71 | 515400 |
| 2023-05-15 | 56.30 | $57.56 | 231701 |
| 2023-05-12 | 56.14 | $57.03 | 68400 |
| 2023-05-11 | 56.04 | $57.19 | 90617 |
| 2023-05-10 | 55.91 | $57.01 | 245400 |
| 2023-05-09 | 55.79 | $56.21 | 87149 |
| 2023-05-08 | 55.75 | $56.53 | 180737 |
| 2023-05-05 | 55.67 | $56.23 | 55200 |
| 2023-05-04 | 55.62 | $55.10 | 88829 |
| 2023-05-03 | 55.67 | $55.29 | 98453 |
| 2023-05-02 | 55.72 | $55.60 | 122663 |
| 2023-05-01 | 55.74 | $56.29 | 73397 |
| 2023-04-28 | 55.69 | $56.36 | 72173 |
| 2023-04-27 | 55.63 | $56.07 | 180000 |
| 2023-04-26 | 55.60 | $54.65 | 127271 |
| 2023-04-25 | 55.70 | $54.27 | 160800 |
| 2023-04-24 | 55.83 | $55.57 | 242400 |
| 2023-04-21 | 55.84 | $55.76 | 109200 |
| 2023-04-20 | 55.82 | $55.70 | 83400 |
| 2023-04-19 | 55.81 | $56.00 | 78000 |
| 2023-04-18 | 55.75 | $56.18 | 83400 |
| 2023-04-17 | 55.67 | $56.12 | 83400 |
| 2023-04-14 | 55.58 | $56.11 | 75881 |
| 2023-04-13 | 55.49 | $56.19 | 74465 |
| 2023-04-12 | 55.37 | $55.06 | 76200 |
| 2023-04-11 | 55.34 | $55.54 | 60629 |
| 2023-04-10 | 55.24 | $55.90 | 125573 |
| 2023-04-06 | 55.09 | $55.88 | 128033 |
| 2023-04-05 | 54.92 | $55.50 | 273065 |
| 2023-04-04 | 54.77 | $56.24 | 124331 |
| 2023-04-03 | 54.54 | $56.47 | 131400 |
| 2023-03-31 | 54.27 | $56.55 | 300600 |
| 2023-03-30 | 53.97 | $55.61 | 82800 |
| 2023-03-29 | 53.74 | $55.07 | 137400 |
| 2023-03-28 | 53.55 | $54.01 | 129197 |
| 2023-03-27 | 53.44 | $54.34 | 120197 |
| 2023-03-24 | 53.29 | $54.68 | 62483 |
| 2023-03-23 | 53.10 | $54.72 | 213600 |
| 2023-03-22 | 52.88 | $53.94 | 336707 |
| 2023-03-21 | 52.74 | $54.73 | 246029 |
| 2023-03-20 | 52.50 | $53.82 | 266423 |
| 2023-03-17 | 52.34 | $53.71 | 163397 |
| 2023-03-16 | 52.19 | $54.00 | 197519 |
| 2023-03-15 | 52.02 | $52.42 | 330083 |
| 2023-03-14 | 52.00 | $52.35 | 138000 |
| 2023-03-13 | 52.00 | $51.02 | 240713 |
| 2023-03-10 | 52.14 | $50.82 | 137400 |
| 2023-03-09 | 52.31 | $51.87 | 104441 |
| 2023-03-08 | 52.38 | $52.83 | 99000 |
| 2023-03-07 | 52.38 | $52.40 | 76229 |
| 2023-03-06 | 52.42 | $53.03 | 394200 |
| 2023-03-03 | 52.42 | $52.97 | 1.2M |
| 2023-03-02 | 52.43 | $51.83 | 63803 |
| 2023-03-01 | 52.56 | $51.26 | 79421 |
| 2023-02-28 | 52.74 | $51.63 | 866542 |
| 2023-02-27 | 52.90 | $51.55 | 186000 |
| 2023-02-24 | 53.06 | $51.37 | 226200 |
| 2023-02-23 | 53.24 | $52.25 | 162857 |
| 2023-02-22 | 53.34 | $51.60 | 212400 |
| 2023-02-21 | 53.50 | $51.59 | 169800 |
| 2023-02-17 | 53.65 | $52.85 | 91961 |
| 2023-02-16 | 53.68 | $53.54 | 170400 |
| 2023-02-15 | 53.62 | $54.57 | 83693 |
| 2023-02-14 | 53.43 | $54.13 | 191400 |
| 2023-02-13 | 53.27 | $53.78 | 60245 |
| 2023-02-10 | 53.12 | $52.97 | 340200 |
| 2023-02-09 | 53.04 | $53.49 | 81600 |
| 2023-02-08 | 52.88 | $53.99 | 71400 |
| 2023-02-07 | 52.65 | $55.09 | 220800 |
| 2023-02-06 | 52.28 | $53.89 | 226800 |
| 2023-02-03 | 51.99 | $54.58 | 220200 |
| 2023-02-02 | 51.60 | $55.80 | 255600 |
| 2023-02-01 | 51.05 | $53.61 | 359285 |
| 2023-01-31 | 50.67 | $52.32 | 247289 |
| 2023-01-30 | 50.39 | $51.46 | 139307 |
| 2023-01-27 | 50.17 | $52.53 | 140400 |
| 2023-01-26 | 49.81 | $52.11 | 382211 |
| 2023-01-25 | 49.47 | $51.21 | 168695 |
| 2023-01-24 | 49.19 | $51.34 | 189071 |
| 2023-01-23 | 48.87 | $51.65 | 680400 |
| 2023-01-20 | 48.51 | $50.42 | 231875 |
| 2023-01-19 | 48.24 | $48.87 | 160200 |
| 2023-01-18 | 48.12 | $49.36 | 330827 |
| 2023-01-17 | 47.93 | $49.98 | 283337 |
| 2023-01-13 | 47.69 | $49.92 | 132600 |
| 2023-01-12 | 47.44 | $49.62 | 258600 |
| 2023-01-11 | 47.23 | $49.26 | 466800 |
| 2023-01-10 | 47.06 | $48.31 | 114600 |
| 2023-01-09 | 46.98 | $47.89 | 285101 |
| 2023-01-06 | 46.94 | $47.29 | 237863 |
| 2023-01-05 | 46.97 | $46.00 | 194009 |
| 2023-01-04 | 47.13 | $46.99 | 218483 |
| 2023-01-03 | 47.22 | $46.64 | 456600 |
| 2022-12-30 | 47.35 | $46.67 | 222677 |
| 2022-12-29 | 47.50 | $46.74 | 188567 |
| 2022-12-28 | 47.67 | $45.46 | 310800 |
| 2022-12-27 | 47.97 | $46.11 | 295235 |
| 2022-12-23 | 48.23 | $46.65 | 301967 |
| 2022-12-22 | 48.45 | $46.52 | 179003 |
| 2022-12-21 | 48.69 | $47.71 | 167400 |
| 2022-12-20 | 48.83 | $46.97 | 198000 |
| 2022-12-19 | 49.05 | $46.84 | 229200 |
| 2022-12-16 | 49.30 | $47.64 | 424487 |
| 2022-12-15 | 49.47 | $48.11 | 275400 |
| 2022-12-14 | 49.61 | $50.04 | 239687 |
| 2022-12-13 | 49.56 | $50.42 | 318600 |
| 2022-12-12 | 49.48 | $49.73 | 150893 |
| 2022-12-09 | 49.46 | $48.84 | 229259 |
| 2022-12-08 | 49.53 | $49.15 | 202200 |
| 2022-12-07 | 49.55 | $48.39 | 904200 |
| 2022-12-06 | 49.63 | $48.56 | 231149 |
| 2022-12-05 | 49.68 | $49.78 | 257400 |
| 2022-12-02 | 49.59 | $50.79 | 289889 |
| 2022-12-01 | 49.37 | $51.14 | 198245 |
| 2022-11-30 | 49.10 | $50.89 | 603838 |
| 2022-11-29 | 48.83 | $48.49 | 150000 |
| 2022-11-28 | 48.79 | $48.91 | 133200 |
| 2022-11-25 | 48.71 | $49.75 | 96600 |
| 2022-11-23 | 48.53 | $49.98 | 129000 |
| 2022-11-22 | 48.33 | $49.47 | 184200 |
| 2022-11-21 | 48.18 | $48.59 | 249600 |
| 2022-11-18 | 48.10 | $49.24 | 137400 |
| 2022-11-17 | 47.96 | $49.28 | 181853 |
| 2022-11-16 | 47.81 | $49.56 | 192875 |
| 2022-11-15 | 47.61 | $50.47 | 253817 |
| 2022-11-14 | 47.31 | $49.58 | 232200 |
| 2022-11-11 | 47.08 | $50.03 | 181421 |
| 2022-11-10 | 46.78 | $48.88 | 211457 |
| 2022-11-09 | 46.58 | $44.96 | 446400 |
| 2022-11-08 | 46.75 | $46.15 | 389400 |
| 2022-11-07 | 46.81 | $45.74 | 365400 |
| 2022-11-04 | 46.90 | $45.07 | 388427 |
| 2022-11-03 | 47.07 | $44.41 | 1.3M |
| 2022-11-02 | 47.33 | $45.66 | 6.4M |
| 2022-11-01 | 47.48 | $47.47 | 2.8M |
| 2022-10-31 | 47.47 | $48.03 | 282000 |
| 2022-10-28 | 47.40 | $48.64 | 279167 |
| 2022-10-27 | 47.26 | $47.42 | 282000 |
| 2022-10-26 | 47.23 | $48.25 | 218573 |
| 2022-10-25 | 47.12 | $49.41 | 188585 |
| 2022-10-24 | 46.89 | $48.31 | 250427 |
| 2022-10-21 | 46.76 | $47.91 | 282641 |
| 2022-10-20 | 46.66 | $46.80 | 322205 |
| 2022-10-19 | 46.68 | $46.71 | 838800 |
| 2022-10-18 | 46.71 | $46.93 | 198833 |
| 2022-10-17 | 46.74 | $46.43 | 351600 |
| 2022-10-14 | 46.83 | $44.84 | 263400 |
| 2022-10-13 | 47.10 | $46.21 | 366851 |
| 2022-10-12 | 47.26 | $45.21 | 289200 |
| 2022-10-11 | 47.54 | $45.28 | 670402 |
| 2022-10-10 | 47.84 | $46.10 | 184211 |
| 2022-10-07 | 48.10 | $46.92 | 156065 |
| 2022-10-06 | 48.32 | $48.89 | 403200 |
| 2022-10-05 | 48.36 | $49.20 | 194039 |
| 2022-10-04 | 48.39 | $49.11 | 237000 |
| 2022-10-03 | 48.43 | $47.36 | 421800 |
| 2022-09-30 | 48.66 | $46.07 | 201851 |
| 2022-09-29 | 49.04 | $46.75 | 526200 |
| 2022-09-28 | 49.38 | $47.94 | 186600 |
| 2022-09-27 | 49.63 | $46.97 | 392015 |
| 2022-09-26 | 50.00 | $46.93 | 402000 |
| 2022-09-23 | 50.41 | $47.41 | 407400 |
| 2022-09-22 | 50.82 | $48.12 | 233400 |
| 2022-09-21 | 51.19 | $48.77 | 325985 |
| 2022-09-20 | 51.52 | $49.58 | 174000 |
| 2022-09-19 | 51.81 | $50.19 | 226337 |
| 2022-09-16 | 52.07 | $49.90 | 210600 |
| 2022-09-15 | 52.40 | $50.35 | 265200 |
| 2022-09-14 | 52.71 | $51.36 | 319913 |
| 2022-09-13 | 52.97 | $51.14 | 375600 |
| 2022-09-12 | 53.28 | $54.11 | 756034 |
| 2022-09-09 | 53.33 | $53.45 | 4.5M |
| 2022-09-08 | 53.47 | $52.20 | 2.8M |
| 2022-09-07 | 53.74 | $51.89 | 2.7M |
| 2022-09-06 | 54.07 | $50.90 | 374465 |
| 2022-09-02 | 54.51 | $51.30 | 192000 |
| 2022-09-01 | 54.95 | $51.91 | 159600 |
| 2022-08-31 | 55.35 | $52.23 | 173237 |
| 2022-08-30 | 55.74 | $52.63 | 213600 |
| 2022-08-29 | 56.11 | $53.13 | 210000 |
| 2022-08-26 | 56.44 | $53.79 | 156600 |
| 2022-08-25 | 56.71 | $56.26 | 144000 |
| 2022-08-24 | 56.74 | $55.07 | 150000 |
| 2022-08-23 | 56.88 | $54.95 | 140400 |
| 2022-08-22 | 57.01 | $55.09 | 285785 |
| 2022-08-19 | 57.12 | $56.74 | 111821 |
| 2022-08-18 | 57.05 | $58.04 | 460991 |
| 2022-08-17 | 56.84 | $57.67 | 699088 |
| 2022-08-16 | 56.65 | $58.52 | 574200 |
| 2022-08-15 | 56.34 | $58.66 | 142895 |
| 2022-08-12 | 55.98 | $58.38 | 176609 |
| 2022-08-11 | 55.62 | $57.23 | 187800 |
| 2022-08-10 | 55.33 | $57.62 | 266400 |
| 2022-08-09 | 54.96 | $55.74 | 98621 |
| 2022-08-08 | 54.75 | $56.63 | 167015 |
| 2022-08-05 | 54.42 | $56.99 | 163200 |
| 2022-08-04 | 54.03 | $57.12 | 122400 |
| 2022-08-03 | 53.60 | $56.83 | 126281 |
| 2022-08-02 | 53.18 | $55.26 | 289200 |
| 2022-08-01 | 52.87 | $55.39 | 230501 |
| 2022-07-29 | 52.53 | $55.41 | 191400 |
| 2022-07-28 | 52.16 | $54.31 | 178481 |
| 2022-07-27 | 51.86 | $53.73 | 226200 |
| 2022-07-26 | 51.61 | $51.36 | 160997 |
| 2022-07-25 | 51.58 | $52.57 | 221400 |
| 2022-07-22 | 51.44 | $52.96 | 200603 |
| 2022-07-21 | 51.24 | $54.23 | 249600 |
| 2022-07-20 | 50.90 | $53.50 | 441000 |
| 2022-07-19 | 50.61 | $52.37 | 425400 |
| 2022-07-18 | 50.41 | $50.59 | 409800 |
| 2022-07-15 | 50.37 | $50.90 | 283829 |
| 2022-07-14 | 50.29 | $49.81 | 868360 |
| 2022-07-13 | 50.31 | $49.79 | 306125 |
| 2022-07-12 | 50.33 | $49.92 | 177239 |
| 2022-07-11 | 50.34 | $50.62 | 205200 |
| 2022-07-08 | 50.29 | $51.75 | 231600 |
| 2022-07-07 | 50.16 | $51.77 | 387695 |
| 2022-07-06 | 50.03 | $50.54 | 771748 |
| 2022-07-05 | 50.05 | $50.27 | 465600 |
| 2022-07-01 | 50.11 | $49.21 | 238403 |
| 2022-06-30 | 50.31 | $49.07 | 547800 |
| 2022-06-29 | 50.55 | $49.87 | 462893 |
| 2022-06-28 | 50.73 | $49.95 | 145985 |
| 2022-06-27 | 50.93 | $51.68 | 367800 |
| 2022-06-24 | 50.96 | $52.26 | 314459 |
| 2022-06-23 | 50.94 | $50.18 | 373331 |
| 2022-06-22 | 51.12 | $49.36 | 253200 |
| 2022-06-21 | 51.39 | $49.44 | 508210 |
| 2022-06-17 | 51.66 | $48.38 | 394200 |
| 2022-06-16 | 52.05 | $47.75 | 488400 |
| 2022-06-15 | 52.51 | $49.98 | 325800 |
| 2022-06-14 | 52.78 | $48.68 | 453839 |
| 2022-06-13 | 53.19 | $48.56 | 2.0M |
| 2022-06-10 | 53.64 | $51.13 | 236093 |
| 2022-06-09 | 53.84 | $53.24 | 169800 |
| 2022-06-08 | 53.83 | $54.91 | 262800 |
| 2022-06-07 | 53.65 | $55.43 | 226200 |
| 2022-06-06 | 53.40 | $54.93 | 241835 |
| 2022-06-03 | 53.20 | $54.71 | 212453 |
| 2022-06-02 | 53.02 | $56.10 | 284400 |
| 2022-06-01 | 52.72 | $54.31 | 291600 |
| 2022-05-31 | 52.60 | $54.55 | 404597 |
| 2022-05-27 | 52.47 | $54.73 | 349229 |
| 2022-05-26 | 52.32 | $52.92 | 763800 |
| 2022-05-25 | 52.38 | $51.44 | 276005 |
| 2022-05-24 | 52.59 | $50.59 | 485033 |
| 2022-05-23 | 52.90 | $52.12 | 283200 |
| 2022-05-20 | 53.10 | $51.31 | 361800 |
| 2022-05-19 | 53.41 | $51.28 | 631800 |
| 2022-05-18 | 53.75 | $51.46 | 449825 |
| 2022-05-17 | 54.11 | $53.94 | 618616 |
| 2022-05-16 | 54.27 | $52.42 | 429600 |
| 2022-05-13 | 54.62 | $53.19 | 390600 |
| 2022-05-12 | 54.92 | $51.05 | 1.5M |
| 2022-05-11 | 55.47 | $51.06 | 334805 |
| 2022-05-10 | 56.06 | $52.65 | 325811 |
| 2022-05-09 | 56.54 | $52.05 | 410400 |
| 2022-05-06 | 57.12 | $54.41 | 215400 |
| 2022-05-05 | 57.52 | $55.26 | 263400 |
| 2022-05-04 | 57.87 | $58.38 | 223200 |
| 2022-05-03 | 57.95 | $56.49 | 228167 |
| 2022-05-02 | 58.26 | $56.45 | 307865 |
| 2022-04-29 | 58.61 | $55.38 | 213623 |
| 2022-04-28 | 59.11 | $58.23 | 330761 |
| 2022-04-27 | 59.37 | $55.66 | 459600 |
| 2022-04-26 | 59.93 | $55.67 | 270000 |
| 2022-04-25 | 60.54 | $57.90 | 387000 |
| 2022-04-22 | 60.97 | $56.90 | 196403 |
| 2022-04-21 | 61.53 | $58.55 | 195000 |
| 2022-04-20 | 61.95 | $60.07 | 262800 |
| 2022-04-19 | 62.25 | $61.12 | 159275 |
| 2022-04-18 | 62.47 | $59.77 | 217835 |
| 2022-04-14 | 62.83 | $59.68 | 119400 |
| 2022-04-13 | 63.21 | $61.13 | 158400 |
| 2022-04-12 | 63.45 | $60.03 | 273000 |
| 2022-04-11 | 63.79 | $60.34 | 204005 |
| 2022-04-08 | 64.08 | $61.67 | 550882 |
| 2022-04-07 | 64.24 | $62.71 | 332429 |
| 2022-04-06 | 64.28 | $62.67 | 316277 |
| 2022-04-05 | 64.31 | $64.54 | 147600 |
| 2022-04-04 | 64.13 | $66.17 | 139985 |
| 2022-04-01 | 63.75 | $64.71 | 133200 |
| 2022-03-31 | 63.50 | $64.77 | 165857 |
| 2022-03-30 | 63.22 | $65.75 | 284663 |
| 2022-03-29 | 62.84 | $66.92 | 205343 |
| 2022-03-28 | 62.32 | $65.50 | 208200 |
| 2022-03-25 | 61.92 | $64.64 | 230400 |
| 2022-03-24 | 61.60 | $64.81 | 153173 |
| 2022-03-23 | 61.25 | $63.34 | 239400 |
| 2022-03-22 | 61.02 | $64.48 | 307949 |
| 2022-03-21 | 60.66 | $63.39 | 236087 |
| 2022-03-18 | 60.40 | $63.61 | 144737 |
| 2022-03-17 | 60.12 | $62.06 | 233669 |
| 2022-03-16 | 59.99 | $61.25 | 330863 |
| 2022-03-15 | 59.97 | $58.90 | 312000 |
| 2022-03-14 | 60.18 | $57.01 | 532200 |
| 2022-03-11 | 60.61 | $58.36 | 416063 |
| 2022-03-10 | 60.94 | $59.60 | 4.7M |
| 2022-03-09 | 61.19 | $60.14 | 6.8M |
| 2022-03-08 | 61.42 | $57.74 | 6.3M |
| 2022-03-07 | 61.91 | $57.87 | 328967 |
| 2022-03-04 | 62.41 | $60.42 | 130433 |
| 2022-03-03 | 62.70 | $61.58 | 188069 |
| 2022-03-02 | 62.90 | $62.77 | 153000 |
| 2022-03-01 | 63.00 | $61.74 | 111737 |
| 2022-02-28 | 63.23 | $62.99 | 280343 |
| 2022-02-25 | 63.34 | $62.90 | 285000 |
| 2022-02-24 | 63.46 | $61.98 | 1.0M |
| 2022-02-23 | 63.67 | $59.60 | 252731 |
| 2022-02-22 | 64.11 | $61.12 | 230627 |
| 2022-02-18 | 64.43 | $61.79 | 190200 |
| 2022-02-17 | 64.69 | $62.63 | 593400 |
| 2022-02-16 | 64.88 | $64.87 | 123600 |
| 2022-02-15 | 64.87 | $65.09 | 205295 |
| 2022-02-14 | 64.85 | $63.47 | 201600 |
| 2022-02-11 | 65.01 | $63.38 | 562318 |
| 2022-02-10 | 65.20 | $65.54 | 240000 |
| 2022-02-09 | 65.21 | $67.03 | 123000 |
| 2022-02-08 | 65.10 | $65.45 | 120749 |
| 2022-02-07 | 65.15 | $64.70 | 196800 |
| 2022-02-04 | 65.30 | $65.28 | 271301 |
| 2022-02-03 | 65.42 | $63.96 | 327600 |
| 2022-02-02 | 65.69 | $67.35 | 103800 |
| 2022-02-01 | 65.67 | $66.91 | 211469 |
| 2022-01-31 | 65.72 | $66.38 | 216000 |
| 2022-01-28 | 65.86 | $64.12 | 173400 |
| 2022-01-27 | 66.25 | $61.84 | 276000 |
| 2022-01-26 | 66.92 | $62.24 | 366000 |
| 2022-01-25 | 67.61 | $62.28 | 344400 |
| 2022-01-24 | 68.35 | $64.11 | 354761 |
| 2022-01-21 | 68.96 | $63.56 | 652800 |
| 2022-01-20 | 69.67 | $65.65 | 359465 |
| 2022-01-19 | 70.21 | $66.63 | 147839 |
| 2022-01-18 | 70.68 | $67.39 | 402600 |
| 2022-01-14 | 71.09 | $69.16 | 142200 |
| 2022-01-13 | 71.34 | $68.68 | 131069 |
| 2022-01-12 | 71.66 | $70.62 | 85925 |
| 2022-01-11 | 71.80 | $70.47 | 228005 |
| 2022-01-10 | 71.97 | $69.43 | 246000 |
| 2022-01-07 | 72.25 | $69.39 | 187800 |
| 2022-01-06 | 72.55 | $70.21 | 152400 |
| 2022-01-05 | 72.79 | $70.24 | 255263 |
| 2022-01-04 | 73.05 | $72.76 | 100307 |
| 2022-01-03 | 73.06 | $73.70 | 85200 |
| 2021-12-31 | 72.96 | $73.17 | 75797 |
| 2021-12-30 | 72.91 | $73.74 | 54000 |
| 2021-12-29 | 72.78 | $73.99 | 193415 |
| 2021-12-28 | 72.63 | $74.03 | 133200 |
| 2021-12-27 | 72.47 | $74.51 | 155459 |
| 2021-12-23 | 72.26 | $73.38 | 229439 |
| 2021-12-22 | 72.15 | $72.91 | 90600 |
| 2021-12-21 | 72.09 | $72.20 | 113447 |
| 2021-12-20 | 72.11 | $70.29 | 177000 |
| 2021-12-17 | 72.33 | $71.20 | 528600 |
| 2021-12-16 | 72.48 | $71.42 | 343200 |
| 2021-12-15 | 72.62 | $73.29 | 248615 |
| 2021-12-14 | 72.59 | $71.48 | 379200 |
| 2021-12-13 | 72.75 | $72.48 | 503400 |
| 2021-12-10 | 72.82 | $73.59 | 59400 |
| 2021-12-09 | 72.79 | $72.96 | 110021 |
| 2021-12-08 | 72.81 | $73.94 | 73800 |
| 2021-12-07 | 72.74 | $73.47 | 98400 |
| 2021-12-06 | 72.72 | $71.06 | 116093 |
| 2021-12-03 | 72.94 | $70.37 | 103805 |
| 2021-12-02 | 73.24 | $71.61 | 105761 |
| 2021-12-01 | 73.43 | $70.90 | 129000 |
| 2021-11-30 | 73.69 | $72.40 | 73829 |
| 2021-11-29 | 73.81 | $73.71 | 175751 |
| 2021-11-26 | 73.79 | $72.37 | 73200 |
| 2021-11-24 | 73.89 | $73.86 | 79200 |
| 2021-11-23 | 73.84 | $73.25 | 95400 |
| 2021-11-22 | 73.83 | $73.61 | 92675 |
| 2021-11-19 | 73.77 | $75.08 | 52200 |
| 2021-11-18 | 73.56 | $74.85 | 53639 |
| 2021-11-17 | 73.34 | $74.32 | 81665 |
| 2021-11-16 | 73.17 | $74.79 | 44609 |
| 2021-11-15 | 72.93 | $74.23 | 259997 |
| 2021-11-12 | 72.73 | $74.24 | 40481 |
| 2021-11-11 | 72.51 | $73.07 | 44093 |
| 2021-11-10 | 72.38 | $72.70 | 447095 |
| 2021-11-09 | 72.27 | $74.21 | 69000 |
| 2021-11-08 | 71.98 | $74.28 | 59417 |
| 2021-11-05 | 71.65 | $73.88 | 109800 |
| 2021-11-04 | 71.33 | $73.58 | 100800 |
| 2021-11-03 | 71.02 | $72.47 | 88889 |
| 2021-11-02 | 70.79 | $71.94 | 75029 |
| 2021-11-01 | 70.59 | $71.65 | 107411 |
| 2021-10-29 | 70.39 | $71.64 | 383400 |
| 2021-10-28 | 70.18 | $71.35 | 1.0M |
| 2021-10-27 | 69.97 | $70.64 | 212591 |
| 2021-10-26 | 69.82 | $70.86 | 91800 |
| 2021-10-25 | 69.63 | $70.83 | 77477 |
| 2021-10-22 | 69.44 | $70.56 | 114635 |
| 2021-10-21 | 69.27 | $71.45 | 587050 |
| 2021-10-20 | 69.02 | $71.02 | 74400 |
| 2021-10-19 | 68.80 | $71.32 | 109800 |
| 2021-10-18 | 68.54 | $70.70 | 169727 |
| 2021-10-15 | 68.33 | $70.00 | 121800 |
| 2021-10-14 | 68.19 | $69.50 | 619800 |
| 2021-10-13 | 68.11 | $68.14 | 171641 |
| 2021-10-12 | 68.16 | $67.54 | 136439 |
| 2021-10-11 | 68.29 | $67.68 | 154200 |
| 2021-10-08 | 68.42 | $68.22 | 207239 |
| 2021-10-07 | 68.51 | $68.49 | 308615 |
| 2021-10-06 | 68.59 | $67.79 | 311400 |
| 2021-10-05 | 68.75 | $67.28 | 204600 |
| 2021-10-04 | 68.99 | $66.29 | 316200 |
| 2021-10-01 | 69.34 | $68.07 | 484200 |
| 2021-09-30 | 69.54 | $67.28 | 133200 |
| 2021-09-29 | 69.83 | $67.47 | 288713 |
| 2021-09-28 | 70.13 | $67.82 | 315600 |
| 2021-09-27 | 70.41 | $70.08 | 205200 |
| 2021-09-24 | 70.49 | $70.63 | 104400 |
| 2021-09-23 | 70.51 | $70.55 | 92651 |
| 2021-09-22 | 70.53 | $69.61 | 475205 |
| 2021-09-21 | 70.65 | $68.86 | 157200 |
| 2021-09-20 | 70.85 | $68.78 | 388200 |
| 2021-09-17 | 71.05 | $70.28 | 372191 |
| 2021-09-16 | 71.11 | $71.15 | 542400 |
| 2021-09-15 | 71.06 | $71.05 | 956026 |
| 2021-09-14 | 71.02 | $70.53 | 153600 |
| 2021-09-13 | 71.01 | $70.62 | 272483 |
| 2021-09-10 | 71.00 | $70.75 | 153600 |
| 2021-09-09 | 70.96 | $71.27 | 153827 |
| 2021-09-08 | 70.86 | $71.43 | 797410 |
| 2021-09-07 | 70.74 | $71.85 | 259800 |
| 2021-09-03 | 70.56 | $71.86 | 294000 |
| 2021-09-02 | 70.37 | $71.50 | 94200 |
| 2021-09-01 | 70.21 | $71.70 | 202200 |
| 2021-08-31 | 70.02 | $71.55 | 128489 |
| 2021-08-30 | 69.83 | $71.78 | 229200 |
| 2021-08-27 | 69.60 | $71.11 | 187937 |
| 2021-08-26 | 69.43 | $70.20 | 133800 |
| 2021-08-25 | 69.34 | $70.56 | 118289 |
| 2021-08-24 | 69.21 | $70.45 | 151800 |
| 2021-08-23 | 69.09 | $70.17 | 294000 |
| 2021-08-20 | 68.99 | $69.05 | 118200 |
| 2021-08-19 | 69.01 | $68.27 | 207000 |
| 2021-08-18 | 69.10 | $67.91 | 182567 |
| 2021-08-17 | 69.23 | $68.65 | 239453 |
| 2021-08-16 | 69.29 | $69.39 | 101400 |
| 2021-08-13 | 69.27 | $69.33 | 147893 |
| 2021-08-12 | 69.24 | $69.12 | 97200 |
| 2021-08-11 | 69.22 | $68.86 | 424241 |
| 2021-08-10 | 69.24 | $69.00 | 444233 |
| 2021-08-09 | 69.23 | $69.50 | 168689 |
| 2021-08-06 | 69.18 | $69.56 | 132600 |
| 2021-08-05 | 69.12 | $69.77 | 132000 |
| 2021-08-04 | 69.03 | $69.35 | 249005 |
| 2021-08-03 | 68.97 | $69.05 | 118200 |
| 2021-08-02 | 68.95 | $68.77 | 192167 |
| 2021-07-30 | 68.94 | $68.93 | 186600 |
| 2021-07-29 | 68.92 | $69.63 | 132000 |
| 2021-07-28 | 68.81 | $69.67 | 330000 |
| 2021-07-27 | 68.70 | $69.30 | 121200 |
| 2021-07-26 | 68.60 | $70.18 | 150257 |
| 2021-07-23 | 68.41 | $70.13 | 289200 |
| 2021-07-22 | 68.21 | $69.07 | 148800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
157.66
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.46
Average
85.48
Maximum
168.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 157.66 | $155.01 | 122090 |
| 2026-07-17 | 158.27 | $153.30 | 347708 |
| 2026-07-16 | 159.34 | $155.33 | 263700 |
| 2026-07-15 | 160.16 | $159.28 | 210013 |
| 2026-07-14 | 160.27 | $160.06 | 248752 |
| 2026-07-13 | 160.23 | $158.11 | 387415 |
| 2026-07-10 | 160.60 | $161.60 | 443300 |
| 2026-07-09 | 160.27 | $161.23 | 228600 |
| 2026-07-08 | 159.98 | $157.93 | 330419 |
| 2026-07-07 | 160.32 | $156.65 | 211814 |
| 2026-07-06 | 160.98 | $159.65 | 273309 |
| 2026-07-02 | 161.11 | $156.84 | 437961 |
| 2026-07-01 | 161.85 | $161.01 | 460246 |
| 2026-06-30 | 161.81 | $163.58 | 323238 |
| 2026-06-29 | 161.22 | $159.90 | 279302 |
| 2026-06-26 | 161.29 | $155.89 | 518070 |
| 2026-06-25 | 162.21 | $158.36 | 478019 |
| 2026-06-24 | 162.75 | $157.20 | 1.0M |
| 2026-06-23 | 163.60 | $158.29 | 779355 |
| 2026-06-22 | 164.33 | $164.13 | 587192 |
| 2026-06-18 | 163.94 | $164.60 | 368203 |
| 2026-06-17 | 163.36 | $159.94 | 555610 |
| 2026-06-16 | 163.64 | $161.03 | 433400 |
| 2026-06-15 | 163.72 | $165.09 | 652312 |
| 2026-06-12 | 162.93 | $159.36 | 634932 |
| 2026-06-11 | 163.20 | $158.27 | 1.1M |
| 2026-06-10 | 163.71 | $153.02 | 945664 |
| 2026-06-09 | 165.38 | $156.87 | 1.1M |
| 2026-06-08 | 166.47 | $159.48 | 655762 |
| 2026-06-05 | 167.15 | $156.63 | 1.4M |
| 2026-06-04 | 168.49 | $167.04 | 404000 |
| 2026-06-03 | 167.81 | $169.55 | 555900 |
| 2026-06-02 | 166.44 | $170.99 | 394271 |
| 2026-06-01 | 164.50 | $169.15 | 620994 |
| 2026-05-29 | 162.58 | $165.85 | 409700 |
| 2026-05-28 | 161.01 | $162.67 | 569537 |
| 2026-05-27 | 159.82 | $160.49 | 510100 |
| 2026-05-26 | 158.85 | $161.06 | 809227 |
| 2026-05-22 | 157.57 | $157.19 | 444500 |
| 2026-05-21 | 156.85 | $155.81 | 530716 |
| 2026-05-20 | 156.27 | $154.63 | 765834 |
| 2026-05-19 | 155.81 | $151.62 | 719305 |
| 2026-05-18 | 155.86 | $152.86 | 1.0M |
| 2026-05-15 | 155.61 | $154.21 | 553786 |
| 2026-05-14 | 155.00 | $156.77 | 549913 |
| 2026-05-13 | 153.70 | $154.66 | 1.6M |
| 2026-05-12 | 152.60 | $153.10 | 456701 |
| 2026-05-11 | 151.60 | $155.36 | 370736 |
| 2026-05-08 | 149.92 | $154.38 | 404000 |
| 2026-05-07 | 148.13 | $150.40 | 485212 |
| 2026-05-06 | 146.86 | $150.89 | 507319 |
| 2026-05-05 | 145.24 | $147.54 | 281700 |
| 2026-05-04 | 144.02 | $145.00 | 387400 |
| 2026-05-01 | 143.12 | $144.96 | 665200 |
| 2026-04-30 | 142.04 | $142.98 | 607941 |
| 2026-04-29 | 141.17 | $141.34 | 586318 |
| 2026-04-28 | 140.47 | $140.27 | 420183 |
| 2026-04-27 | 139.85 | $142.80 | 530022 |
| 2026-04-24 | 138.57 | $142.74 | 452639 |
| 2026-04-23 | 137.07 | $139.39 | 643689 |
| 2026-04-22 | 136.00 | $141.43 | 865300 |
| 2026-04-21 | 134.30 | $138.26 | 733288 |
| 2026-04-20 | 132.96 | $138.39 | 1.2M |
| 2026-04-17 | 131.37 | $138.50 | 746206 |
| 2026-04-16 | 129.48 | $136.60 | 554320 |
| 2026-04-15 | 127.67 | $135.25 | 915810 |
| 2026-04-14 | 125.84 | $132.80 | 661936 |
| 2026-04-13 | 124.22 | $130.50 | 500545 |
| 2026-04-10 | 122.83 | $127.70 | 436705 |
| 2026-04-09 | 121.80 | $127.17 | 1.1M |
| 2026-04-08 | 120.72 | $126.91 | 925979 |
| 2026-04-07 | 119.52 | $122.79 | 1.2M |
| 2026-04-06 | 119.01 | $121.79 | 972311 |
| 2026-04-02 | 118.64 | $121.18 | 662918 |
| 2026-04-01 | 118.36 | $120.30 | 881900 |
| 2026-03-31 | 118.22 | $118.51 | 1.4M |
| 2026-03-30 | 118.46 | $113.31 | 1.3M |
| 2026-03-27 | 119.84 | $115.25 | 1.7M |
| 2026-03-26 | 121.05 | $117.77 | 866238 |
| 2026-03-25 | 121.93 | $121.68 | 984900 |
| 2026-03-24 | 122.14 | $121.13 | 1.4M |
| 2026-03-23 | 122.50 | $122.44 | 1.1M |
| 2026-03-20 | 122.65 | $120.57 | 1.0M |
| 2026-03-19 | 123.23 | $123.42 | 966000 |
| 2026-03-18 | 123.31 | $123.15 | 733131 |
| 2026-03-17 | 123.46 | $124.40 | 517900 |
| 2026-03-16 | 123.39 | $123.83 | 710637 |
| 2026-03-13 | 123.42 | $122.02 | 767261 |
| 2026-03-12 | 123.85 | $123.07 | 1.4M |
| 2026-03-11 | 124.13 | $125.53 | 496700 |
| 2026-03-10 | 123.94 | $125.10 | 1.3M |
| 2026-03-09 | 123.82 | $125.21 | 803444 |
| 2026-03-06 | 123.66 | $122.91 | 1.2M |
| 2026-03-05 | 123.98 | $125.17 | 888341 |
| 2026-03-04 | 123.87 | $124.91 | 1.1M |
| 2026-03-03 | 123.81 | $123.03 | 942281 |
| 2026-03-02 | 124.14 | $124.79 | 1.2M |
| 2026-02-27 | 124.16 | $124.23 | 820426 |
| 2026-02-26 | 124.31 | $125.37 | 1.1M |
| 2026-02-25 | 124.26 | $126.74 | 333874 |
| 2026-02-24 | 123.92 | $124.21 | 1.0M |
| 2026-02-23 | 124.06 | $122.84 | 528421 |
| 2026-02-20 | 124.53 | $125.29 | 583225 |
| 2026-02-19 | 124.57 | $124.33 | 482000 |
| 2026-02-18 | 124.82 | $124.77 | 382309 |
| 2026-02-17 | 125.04 | $123.60 | 472800 |
| 2026-02-13 | 125.54 | $123.81 | 365300 |
| 2026-02-12 | 126.09 | $123.57 | 692118 |
| 2026-02-11 | 126.79 | $126.73 | 617743 |
| 2026-02-10 | 126.94 | $127.15 | 576431 |
| 2026-02-09 | 127.04 | $127.86 | 409216 |
| 2026-02-06 | 127.01 | $125.75 | 540732 |
| 2026-02-05 | 127.42 | $121.62 | 2.3M |
| 2026-02-04 | 128.78 | $123.52 | 933249 |
| 2026-02-03 | 129.96 | $127.04 | 490348 |
| 2026-02-02 | 130.58 | $130.06 | 341500 |
| 2026-01-30 | 130.68 | $128.99 | 625611 |
| 2026-01-29 | 131.00 | $131.58 | 568300 |
| 2026-01-28 | 130.84 | $132.95 | 420876 |
| 2026-01-27 | 130.36 | $132.25 | 347900 |
| 2026-01-26 | 129.95 | $130.73 | 365900 |
| 2026-01-23 | 129.79 | $129.63 | 557204 |
| 2026-01-22 | 129.84 | $129.59 | 830426 |
| 2026-01-21 | 129.91 | $128.53 | 1.2M |
| 2026-01-20 | 130.21 | $127.12 | 1.3M |
| 2026-01-16 | 130.85 | $130.53 | 366700 |
| 2026-01-15 | 130.88 | $130.46 | 397202 |
| 2026-01-14 | 130.93 | $130.10 | 357579 |
| 2026-01-13 | 131.06 | $131.90 | 600922 |
| 2026-01-12 | 130.82 | $131.92 | 830300 |
| 2026-01-09 | 130.55 | $131.15 | 620700 |
| 2026-01-08 | 130.39 | $129.66 | 554710 |
| 2026-01-07 | 130.51 | $131.34 | 396201 |
| 2026-01-06 | 130.30 | $131.31 | 474300 |
| 2026-01-05 | 130.07 | $129.85 | 1.3M |
| 2026-01-02 | 130.10 | $129.37 | 771029 |
| 2025-12-31 | 130.23 | $129.16 | 473010 |
| 2025-12-30 | 130.43 | $130.43 | 355125 |
| 2025-12-29 | 130.39 | $130.73 | 635300 |
| 2025-12-26 | 130.28 | $131.28 | 292351 |
| 2025-12-24 | 130.04 | $131.20 | 174246 |
| 2025-12-23 | 129.78 | $130.90 | 386100 |
| 2025-12-22 | 129.53 | $130.30 | 854334 |
| 2025-12-19 | 129.37 | $129.50 | 548341 |
| 2025-12-18 | 129.35 | $127.12 | 1.2M |
| 2025-12-17 | 129.83 | $125.15 | 466400 |
| 2025-12-16 | 130.81 | $128.04 | 417612 |
| 2025-12-15 | 131.33 | $127.85 | 451840 |
| 2025-12-12 | 131.97 | $129.42 | 1.3M |
| 2025-12-11 | 132.37 | $133.43 | 1.0M |
| 2025-12-10 | 131.98 | $134.22 | 887226 |
| 2025-12-09 | 131.36 | $133.59 | 368600 |
| 2025-12-08 | 130.77 | $133.10 | 358651 |
| 2025-12-05 | 130.18 | $132.77 | 522343 |
| 2025-12-04 | 129.56 | $131.77 | 554520 |
| 2025-12-03 | 129.05 | $131.35 | 294634 |
| 2025-12-02 | 128.54 | $130.96 | 480815 |
| 2025-12-01 | 128.03 | $129.81 | 1.0M |
| 2025-11-28 | 127.69 | $130.45 | 368500 |
| 2025-11-26 | 127.16 | $129.23 | 500342 |
| 2025-11-25 | 126.81 | $128.08 | 992749 |
| 2025-11-24 | 126.64 | $127.19 | 1.5M |
| 2025-11-21 | 126.65 | $123.06 | 1.4M |
| 2025-11-20 | 127.53 | $122.31 | 1.5M |
| 2025-11-19 | 128.71 | $125.94 | 1.1M |
| 2025-11-18 | 129.32 | $124.88 | 3.3M |
| 2025-11-17 | 130.25 | $126.39 | 4.1M |
| 2025-11-14 | 131.01 | $127.81 | 858575 |
| 2025-11-13 | 131.59 | $127.52 | 852016 |
| 2025-11-12 | 132.32 | $131.11 | 744663 |
| 2025-11-11 | 132.40 | $131.12 | 563131 |
| 2025-11-10 | 132.48 | $132.02 | 715072 |
| 2025-11-07 | 132.37 | $128.77 | 1.3M |
| 2025-11-06 | 132.92 | $129.42 | 935329 |
| 2025-11-05 | 133.40 | $131.56 | 1.1M |
| 2025-11-04 | 133.50 | $130.49 | 1.3M |
| 2025-11-03 | 133.83 | $134.03 | 921000 |
| 2025-10-31 | 133.45 | $133.86 | 283900 |
| 2025-10-30 | 133.02 | $133.66 | 794800 |
| 2025-10-29 | 132.55 | $135.72 | 1.1M |
| 2025-10-28 | 131.55 | $134.52 | 579892 |
| 2025-10-27 | 130.64 | $133.60 | 1.4M |
| 2025-10-24 | 129.75 | $131.14 | 379184 |
| 2025-10-23 | 129.24 | $129.15 | 416432 |
| 2025-10-22 | 129.04 | $127.57 | 425977 |
| 2025-10-21 | 129.14 | $129.15 | 565500 |
| 2025-10-20 | 128.91 | $129.49 | 305900 |
| 2025-10-17 | 128.56 | $127.81 | 476933 |
| 2025-10-16 | 128.50 | $127.61 | 612522 |
| 2025-10-15 | 128.45 | $127.84 | 702900 |
| 2025-10-14 | 128.34 | $126.32 | 619151 |
| 2025-10-13 | 128.52 | $127.70 | 655740 |
| 2025-10-10 | 128.42 | $124.25 | 681900 |
| 2025-10-09 | 129.02 | $129.36 | 255400 |
| 2025-10-08 | 128.63 | $129.46 | 204412 |
| 2025-10-07 | 128.13 | $127.47 | 364850 |
| 2025-10-06 | 127.96 | $128.50 | 414005 |
| 2025-10-03 | 127.52 | $127.08 | 272325 |
| 2025-10-02 | 127.30 | $127.65 | 454768 |
| 2025-10-01 | 126.91 | $126.81 | 706254 |
| 2025-09-30 | 126.62 | $125.95 | 406791 |
| 2025-09-29 | 126.45 | $125.76 | 296761 |
| 2025-09-26 | 126.27 | $125.43 | 280895 |
| 2025-09-25 | 126.12 | $125.06 | 362529 |
| 2025-09-24 | 126.00 | $125.63 | 400022 |
| 2025-09-23 | 125.72 | $126.57 | 416600 |
| 2025-09-22 | 125.19 | $127.67 | 431040 |
| 2025-09-19 | 124.32 | $126.54 | 248039 |
| 2025-09-18 | 123.54 | $125.49 | 469852 |
| 2025-09-17 | 122.83 | $123.62 | 248334 |
| 2025-09-16 | 122.40 | $123.94 | 303000 |
| 2025-09-15 | 121.81 | $124.07 | 378577 |
| 2025-09-12 | 121.09 | $122.38 | 237453 |
| 2025-09-11 | 120.59 | $122.44 | 379561 |
| 2025-09-10 | 120.00 | $122.12 | 491673 |
| 2025-09-09 | 119.36 | $120.83 | 413264 |
| 2025-09-08 | 118.89 | $120.25 | 284743 |
| 2025-09-05 | 118.46 | $119.46 | 497600 |
| 2025-09-04 | 118.12 | $118.74 | 238554 |
| 2025-09-03 | 117.86 | $117.88 | 333200 |
| 2025-09-02 | 117.75 | $116.36 | 438314 |
| 2025-08-29 | 117.92 | $117.25 | 336134 |
| 2025-08-28 | 117.94 | $118.93 | 386600 |
| 2025-08-27 | 117.59 | $117.49 | 319850 |
| 2025-08-26 | 117.49 | $117.05 | 877724 |
| 2025-08-25 | 117.46 | $116.65 | 815600 |
| 2025-08-22 | 117.49 | $116.71 | 308444 |
| 2025-08-21 | 117.52 | $114.68 | 345438 |
| 2025-08-20 | 117.97 | $115.07 | 929593 |
| 2025-08-19 | 118.40 | $115.88 | 576700 |
| 2025-08-18 | 118.71 | $118.07 | 426016 |
| 2025-08-15 | 118.61 | $118.07 | 550990 |
| 2025-08-14 | 118.48 | $118.60 | 9.2M |
| 2025-08-13 | 118.20 | $118.87 | 5.0M |
| 2025-08-12 | 117.80 | $119.02 | 350787 |
| 2025-08-11 | 117.30 | $117.03 | 345200 |
| 2025-08-08 | 117.13 | $117.67 | 206400 |
| 2025-08-07 | 116.78 | $116.56 | 325036 |
| 2025-08-06 | 116.60 | $116.70 | 336233 |
| 2025-08-05 | 116.34 | $115.02 | 217549 |
| 2025-08-04 | 116.39 | $116.01 | 353558 |
| 2025-08-01 | 116.23 | $113.41 | 592100 |
| 2025-07-31 | 116.57 | $115.93 | 550984 |
| 2025-07-30 | 116.43 | $116.11 | 204153 |
| 2025-07-29 | 116.21 | $115.86 | 181516 |
| 2025-07-28 | 115.99 | $116.00 | 236200 |
| 2025-07-25 | 115.70 | $115.19 | 127154 |
| 2025-07-24 | 115.51 | $114.88 | 319400 |
| 2025-07-23 | 115.35 | $114.53 | 258806 |
| 2025-07-22 | 115.21 | $114.01 | 427597 |
| 2025-07-21 | 115.15 | $115.11 | 333600 |
| 2025-07-18 | 114.83 | $114.42 | 298407 |
| 2025-07-17 | 114.58 | $114.60 | 379344 |
| 2025-07-16 | 114.25 | $113.55 | 197039 |
| 2025-07-15 | 114.06 | $113.26 | 397927 |
| 2025-07-14 | 113.89 | $112.75 | 207324 |
| 2025-07-11 | 113.78 | $112.42 | 196749 |
| 2025-07-10 | 113.70 | $113.04 | 285000 |
| 2025-07-09 | 113.46 | $113.61 | 289000 |
| 2025-07-08 | 113.04 | $112.73 | 209800 |
| 2025-07-07 | 112.72 | $112.55 | 347958 |
| 2025-07-03 | 112.37 | $113.45 | 174700 |
| 2025-07-02 | 111.76 | $111.99 | 313106 |
| 2025-07-01 | 111.33 | $110.96 | 495726 |
| 2025-06-30 | 111.03 | $112.34 | 543849 |
| 2025-06-27 | 110.38 | $111.35 | 797913 |
| 2025-06-26 | 109.81 | $111.19 | 798281 |
| 2025-06-25 | 109.17 | $109.96 | 635890 |
| 2025-06-24 | 108.66 | $109.24 | 297964 |
| 2025-06-23 | 108.21 | $107.25 | 339188 |
| 2025-06-20 | 108.09 | $106.11 | 312937 |
| 2025-06-18 | 108.18 | $106.98 | 384700 |
| 2025-06-17 | 108.08 | $107.07 | 239849 |
| 2025-06-16 | 107.92 | $107.74 | 657105 |
| 2025-06-13 | 107.58 | $105.95 | 903204 |
| 2025-06-12 | 107.54 | $107.45 | 213804 |
| 2025-06-11 | 107.15 | $107.01 | 158026 |
| 2025-06-10 | 106.78 | $107.25 | 276215 |
| 2025-06-09 | 106.28 | $106.66 | 248000 |
| 2025-06-06 | 105.81 | $106.32 | 181600 |
| 2025-06-05 | 105.31 | $105.19 | 276600 |
| 2025-06-04 | 104.94 | $105.38 | 172511 |
| 2025-06-03 | 104.46 | $104.68 | 144900 |
| 2025-06-02 | 104.03 | $103.59 | 321211 |
| 2025-05-30 | 103.74 | $102.66 | 355042 |
| 2025-05-29 | 103.59 | $102.76 | 480725 |
| 2025-05-28 | 103.36 | $102.77 | 313383 |
| 2025-05-27 | 103.08 | $103.13 | 288955 |
| 2025-05-23 | 102.65 | $100.72 | 1.9M |
| 2025-05-22 | 102.65 | $101.86 | 319800 |
| 2025-05-21 | 102.38 | $101.58 | 608437 |
| 2025-05-20 | 102.10 | $102.97 | 1.8M |
| 2025-05-19 | 101.47 | $103.46 | 536000 |
| 2025-05-16 | 100.61 | $103.54 | 152579 |
| 2025-05-15 | 99.57 | $103.32 | 423900 |
| 2025-05-14 | 98.39 | $103.53 | 373717 |
| 2025-05-13 | 96.96 | $102.67 | 439709 |
| 2025-05-12 | 95.47 | $100.45 | 708511 |
| 2025-05-09 | 94.19 | $96.02 | 214700 |
| 2025-05-08 | 93.64 | $96.25 | 513500 |
| 2025-05-07 | 92.94 | $95.23 | 291300 |
| 2025-05-06 | 92.33 | $94.92 | 414923 |
| 2025-05-05 | 91.69 | $95.74 | 226300 |
| 2025-05-02 | 90.77 | $96.13 | 523500 |
| 2025-05-01 | 89.61 | $94.19 | 612100 |
| 2025-04-30 | 88.69 | $92.62 | 323100 |
| 2025-04-29 | 87.95 | $92.68 | 443500 |
| 2025-04-28 | 87.08 | $92.28 | 435476 |
| 2025-04-25 | 86.17 | $92.28 | 1.2M |
| 2025-04-24 | 85.12 | $90.89 | 522920 |
| 2025-04-23 | 84.21 | $87.61 | 465321 |
| 2025-04-22 | 83.87 | $85.08 | 1.3M |
| 2025-04-21 | 84.03 | $82.88 | 1.2M |
| 2025-04-17 | 84.69 | $85.03 | 405400 |
| 2025-04-16 | 85.03 | $85.44 | 701537 |
| 2025-04-15 | 85.36 | $88.08 | 346544 |
| 2025-04-14 | 85.20 | $87.83 | 415753 |
| 2025-04-11 | 85.10 | $87.30 | 327601 |
| 2025-04-10 | 85.11 | $85.95 | 575358 |
| 2025-04-09 | 85.44 | $90.30 | 1.8M |
| 2025-04-08 | 84.93 | $79.80 | 744806 |
| 2025-04-07 | 86.58 | $81.16 | 1.7M |
| 2025-04-04 | 88.22 | $80.57 | 1.8M |
| 2025-04-03 | 90.29 | $85.77 | 1.1M |
| 2025-04-02 | 91.60 | $92.21 | 357124 |
| 2025-04-01 | 91.79 | $91.57 | 679418 |
| 2025-03-31 | 92.15 | $90.67 | 1.2M |
| 2025-03-28 | 92.78 | $90.81 | 584600 |
| 2025-03-27 | 93.50 | $93.60 | 405311 |
| 2025-03-26 | 93.76 | $94.76 | 324769 |
| 2025-03-25 | 93.83 | $97.21 | 167336 |
| 2025-03-24 | 93.41 | $96.66 | 275000 |
| 2025-03-21 | 93.05 | $94.55 | 221100 |
| 2025-03-20 | 93.10 | $94.07 | 281500 |
| 2025-03-19 | 93.28 | $94.62 | 562900 |
| 2025-03-18 | 93.39 | $93.24 | 551613 |
| 2025-03-17 | 93.83 | $95.03 | 373624 |
| 2025-03-14 | 93.98 | $94.39 | 413201 |
| 2025-03-13 | 94.32 | $91.68 | 531719 |
| 2025-03-12 | 95.30 | $93.77 | 498328 |
| 2025-03-11 | 96.02 | $92.17 | 506606 |
| 2025-03-10 | 97.20 | $92.15 | 608698 |
| 2025-03-07 | 98.60 | $96.47 | 330543 |
| 2025-03-06 | 99.33 | $95.41 | 582800 |
| 2025-03-05 | 100.41 | $98.82 | 535428 |
| 2025-03-04 | 100.96 | $97.15 | 747931 |
| 2025-03-03 | 101.96 | $97.24 | 662032 |
| 2025-02-28 | 103.10 | $100.09 | 411617 |
| 2025-02-27 | 103.83 | $98.76 | 404599 |
| 2025-02-26 | 104.97 | $102.18 | 331234 |
| 2025-02-25 | 105.57 | $101.09 | 358800 |
| 2025-02-24 | 106.49 | $102.81 | 426543 |
| 2025-02-21 | 107.19 | $104.41 | 847026 |
| 2025-02-20 | 107.67 | $107.40 | 214260 |
| 2025-02-19 | 107.58 | $108.17 | 277000 |
| 2025-02-18 | 107.32 | $108.46 | 409010 |
| 2025-02-14 | 106.94 | $108.11 | 383462 |
| 2025-02-13 | 106.57 | $107.80 | 185500 |
| 2025-02-12 | 106.19 | $106.34 | 308900 |
| 2025-02-11 | 106.06 | $106.53 | 264441 |
| 2025-02-10 | 105.87 | $106.82 | 238312 |
| 2025-02-07 | 105.58 | $105.36 | 399202 |
| 2025-02-06 | 105.54 | $106.33 | 258525 |
| 2025-02-05 | 105.29 | $106.16 | 196463 |
| 2025-02-04 | 105.04 | $105.63 | 249600 |
| 2025-02-03 | 104.84 | $103.99 | 341547 |
| 2025-01-31 | 104.97 | $105.00 | 251148 |
| 2025-01-30 | 104.89 | $105.15 | 196716 |
| 2025-01-29 | 104.77 | $104.31 | 151400 |
| 2025-01-28 | 104.80 | $104.93 | 318509 |
| 2025-01-27 | 104.70 | $102.30 | 326384 |
| 2025-01-24 | 105.14 | $106.94 | 183867 |
| 2025-01-23 | 104.66 | $107.44 | 284528 |
| 2025-01-22 | 104.00 | $107.05 | 965731 |
| 2025-01-21 | 103.32 | $104.95 | 298285 |
| 2025-01-17 | 102.96 | $103.92 | 224346 |
| 2025-01-16 | 102.77 | $102.45 | 401300 |
| 2025-01-15 | 102.85 | $102.98 | 326818 |
| 2025-01-14 | 102.84 | $100.74 | 270638 |
| 2025-01-13 | 103.30 | $100.66 | 289933 |
| 2025-01-10 | 103.84 | $101.43 | 296796 |
| 2025-01-08 | 104.31 | $103.29 | 172104 |
| 2025-01-07 | 104.47 | $103.58 | 204422 |
| 2025-01-06 | 104.58 | $105.61 | 228100 |
| 2025-01-03 | 104.28 | $103.89 | 151200 |
| 2025-01-02 | 104.29 | $102.26 | 277040 |
| 2024-12-31 | 104.64 | $102.09 | 186100 |
| 2024-12-30 | 105.07 | $102.95 | 173300 |
| 2024-12-27 | 105.39 | $104.35 | 213128 |
| 2024-12-26 | 105.46 | $105.77 | 194900 |
| 2024-12-24 | 105.23 | $105.75 | 451536 |
| 2024-12-23 | 104.96 | $104.55 | 220158 |
| 2024-12-20 | 104.89 | $103.48 | 248912 |
| 2024-12-19 | 105.03 | $102.17 | 285461 |
| 2024-12-18 | 105.46 | $102.24 | 323001 |
| 2024-12-17 | 105.93 | $106.00 | 240487 |
| 2024-12-16 | 105.68 | $106.95 | 289706 |
| 2024-12-13 | 105.17 | $105.42 | 171362 |
| 2024-12-12 | 104.89 | $105.09 | 212200 |
| 2024-12-11 | 104.63 | $105.75 | 189300 |
| 2024-12-10 | 104.17 | $103.61 | 135934 |
| 2024-12-09 | 104.08 | $104.44 | 266408 |
| 2024-12-06 | 103.78 | $105.36 | 195705 |
| 2024-12-05 | 103.24 | $104.43 | 203149 |
| 2024-12-04 | 102.80 | $105.15 | 210600 |
| 2024-12-03 | 102.12 | $103.16 | 217900 |
| 2024-12-02 | 101.75 | $102.51 | 319433 |
| 2024-11-29 | 101.44 | $101.33 | 71100 |
| 2024-11-27 | 101.33 | $100.46 | 342357 |
| 2024-11-26 | 101.38 | $101.53 | 309681 |
| 2024-11-25 | 101.20 | $101.20 | 209222 |
| 2024-11-22 | 101.06 | $100.95 | 138643 |
| 2024-11-21 | 100.94 | $100.87 | 187900 |
| 2024-11-20 | 100.81 | $100.25 | 167611 |
| 2024-11-19 | 100.78 | $100.23 | 317370 |
| 2024-11-18 | 100.74 | $99.13 | 307015 |
| 2024-11-15 | 100.92 | $98.57 | 215851 |
| 2024-11-14 | 101.24 | $101.06 | 195200 |
| 2024-11-13 | 101.08 | $101.78 | 234449 |
| 2024-11-12 | 100.72 | $102.21 | 263000 |
| 2024-11-11 | 100.22 | $101.86 | 181800 |
| 2024-11-08 | 99.69 | $102.07 | 218613 |
| 2024-11-07 | 99.03 | $102.30 | 408700 |
| 2024-11-06 | 98.20 | $100.12 | 221000 |
| 2024-11-05 | 97.70 | $97.23 | 193500 |
| 2024-11-04 | 97.72 | $95.86 | 147000 |
| 2024-11-01 | 98.03 | $96.14 | 144903 |
| 2024-10-31 | 98.32 | $95.56 | 213532 |
| 2024-10-30 | 98.78 | $98.39 | 199900 |
| 2024-10-29 | 98.71 | $99.47 | 110059 |
| 2024-10-28 | 98.39 | $97.95 | 109200 |
| 2024-10-25 | 98.33 | $97.70 | 139500 |
| 2024-10-24 | 98.31 | $97.09 | 255118 |
| 2024-10-23 | 98.40 | $96.79 | 189011 |
| 2024-10-22 | 98.57 | $98.35 | 334600 |
| 2024-10-21 | 98.42 | $98.34 | 158931 |
| 2024-10-18 | 98.24 | $98.02 | 109108 |
| 2024-10-17 | 98.09 | $97.52 | 135838 |
| 2024-10-16 | 98.01 | $97.46 | 331600 |
| 2024-10-15 | 97.92 | $97.48 | 386907 |
| 2024-10-14 | 97.80 | $99.18 | 154342 |
| 2024-10-11 | 97.29 | $98.21 | 96600 |
| 2024-10-10 | 96.90 | $97.83 | 280500 |
| 2024-10-09 | 96.51 | $97.87 | 274171 |
| 2024-10-08 | 96.04 | $97.09 | 174431 |
| 2024-10-07 | 95.65 | $95.46 | 243600 |
| 2024-10-04 | 95.54 | $96.43 | 231704 |
| 2024-10-03 | 95.19 | $95.15 | 335951 |
| 2024-10-02 | 95.05 | $94.68 | 332941 |
| 2024-10-01 | 94.99 | $94.19 | 383200 |
| 2024-09-30 | 95.00 | $95.94 | 298613 |
| 2024-09-27 | 94.65 | $95.62 | 445952 |
| 2024-09-26 | 94.29 | $96.29 | 352500 |
| 2024-09-25 | 93.73 | $95.17 | 137308 |
| 2024-09-24 | 93.31 | $95.17 | 239100 |
| 2024-09-23 | 92.82 | $94.58 | 343531 |
| 2024-09-20 | 92.37 | $94.51 | 435600 |
| 2024-09-19 | 91.85 | $94.63 | 629637 |
| 2024-09-18 | 91.23 | $91.94 | 272300 |
| 2024-09-17 | 91.08 | $92.38 | 321730 |
| 2024-09-16 | 90.80 | $92.29 | 131642 |
| 2024-09-13 | 90.51 | $92.44 | 227646 |
| 2024-09-12 | 90.13 | $91.84 | 238037 |
| 2024-09-11 | 89.83 | $90.95 | 297625 |
| 2024-09-10 | 89.66 | $88.76 | 184709 |
| 2024-09-09 | 89.94 | $87.89 | 473800 |
| 2024-09-06 | 90.45 | $86.96 | 189000 |
| 2024-09-05 | 91.23 | $89.35 | 245528 |
| 2024-09-04 | 91.64 | $89.34 | 143632 |
| 2024-09-03 | 92.12 | $89.52 | 229478 |
| 2024-08-30 | 92.64 | $93.13 | 331000 |
| 2024-08-29 | 92.47 | $92.15 | 246800 |
| 2024-08-28 | 92.48 | $92.17 | 123422 |
| 2024-08-27 | 92.49 | $93.38 | 225600 |
| 2024-08-26 | 92.24 | $93.02 | 144408 |
| 2024-08-23 | 92.02 | $93.94 | 208839 |
| 2024-08-22 | 91.57 | $92.76 | 243887 |
| 2024-08-21 | 91.30 | $94.46 | 257963 |
| 2024-08-20 | 90.62 | $93.88 | 142700 |
| 2024-08-19 | 89.96 | $94.04 | 139122 |
| 2024-08-16 | 89.17 | $92.83 | 203526 |
| 2024-08-15 | 88.50 | $92.77 | 212773 |
| 2024-08-14 | 87.75 | $90.44 | 738852 |
| 2024-08-13 | 87.38 | $90.35 | 485900 |
| 2024-08-12 | 86.97 | $88.03 | 232100 |
| 2024-08-09 | 87.01 | $87.93 | 351418 |
| 2024-08-08 | 87.08 | $87.30 | 358500 |
| 2024-08-07 | 87.32 | $84.26 | 322537 |
| 2024-08-06 | 88.24 | $85.05 | 730216 |
| 2024-08-05 | 89.16 | $84.03 | 1.1M |
| 2024-08-02 | 90.46 | $86.73 | 592900 |
| 2024-08-01 | 91.39 | $89.36 | 565243 |
| 2024-07-31 | 91.94 | $91.74 | 204218 |
| 2024-07-30 | 92.07 | $88.93 | 152500 |
| 2024-07-29 | 92.82 | $90.35 | 139226 |
| 2024-07-26 | 93.39 | $90.66 | 449806 |
| 2024-07-25 | 94.00 | $89.56 | 270749 |
| 2024-07-24 | 94.93 | $90.42 | 343895 |
| 2024-07-23 | 95.82 | $94.14 | 251146 |
| 2024-07-22 | 96.08 | $94.30 | 228600 |
| 2024-07-19 | 96.33 | $92.48 | 232834 |
| 2024-07-18 | 97.00 | $93.47 | 265817 |
| 2024-07-17 | 97.56 | $93.81 | 422841 |
| 2024-07-16 | 98.12 | $97.46 | 262380 |
| 2024-07-15 | 98.00 | $97.49 | 183777 |
| 2024-07-12 | 97.83 | $96.98 | 209137 |
| 2024-07-11 | 97.74 | $96.43 | 529283 |
| 2024-07-10 | 97.73 | $98.62 | 248215 |
| 2024-07-09 | 97.24 | $97.57 | 217357 |
| 2024-07-08 | 96.88 | $97.87 | 363198 |
| 2024-07-05 | 96.38 | $97.61 | 315248 |
| 2024-07-03 | 95.84 | $96.51 | 174000 |
| 2024-07-02 | 95.44 | $95.62 | 170731 |
| 2024-07-01 | 95.15 | $94.93 | 246302 |
| 2024-06-28 | 94.94 | $94.31 | 418143 |
| 2024-06-27 | 94.82 | $94.63 | 336500 |
| 2024-06-26 | 94.59 | $94.12 | 192245 |
| 2024-06-25 | 94.43 | $94.08 | 397900 |
| 2024-06-24 | 94.23 | $92.69 | 255400 |
| 2024-06-21 | 94.28 | $94.08 | 267000 |
| 2024-06-20 | 94.04 | $94.44 | 424649 |
| 2024-06-18 | 93.66 | $95.38 | 420405 |
| 2024-06-17 | 93.01 | $95.12 | 240631 |
| 2024-06-14 | 92.29 | $94.16 | 181200 |
| 2024-06-13 | 91.65 | $93.56 | 202200 |
| 2024-06-12 | 91.02 | $93.09 | 165329 |
| 2024-06-11 | 90.38 | $91.40 | 116500 |
| 2024-06-10 | 89.99 | $90.50 | 189500 |
| 2024-06-07 | 89.71 | $89.97 | 206600 |
| 2024-06-06 | 89.49 | $90.10 | 316600 |
| 2024-06-05 | 89.20 | $90.33 | 412700 |
| 2024-06-04 | 88.81 | $88.01 | 215600 |
| 2024-06-03 | 88.83 | $87.80 | 217436 |
| 2024-05-31 | 88.90 | $87.39 | 233442 |
| 2024-05-30 | 89.06 | $87.47 | 314500 |
| 2024-05-29 | 89.21 | $89.69 | 232834 |
| 2024-05-28 | 88.91 | $90.18 | 407047 |
| 2024-05-24 | 88.45 | $89.44 | 1.0M |
| 2024-05-23 | 88.07 | $88.64 | 291200 |
| 2024-05-22 | 87.78 | $88.93 | 178125 |
| 2024-05-21 | 87.38 | $88.81 | 211507 |
| 2024-05-20 | 86.93 | $88.89 | 184200 |
| 2024-05-17 | 86.38 | $87.93 | 268500 |
| 2024-05-16 | 85.95 | $88.02 | 369051 |
| 2024-05-15 | 85.42 | $88.32 | 449296 |
| 2024-05-14 | 84.74 | $86.28 | 179018 |
| 2024-05-13 | 84.38 | $85.52 | 290500 |
| 2024-05-10 | 84.12 | $85.38 | 360828 |
| 2024-05-09 | 83.84 | $85.16 | 191000 |
| 2024-05-08 | 83.57 | $85.28 | 327400 |
| 2024-05-07 | 83.23 | $85.35 | 386814 |
| 2024-05-06 | 82.82 | $85.45 | 308700 |
| 2024-05-03 | 82.33 | $84.07 | 363800 |
| 2024-05-02 | 82.06 | $82.34 | 339300 |
| 2024-05-01 | 82.11 | $81.08 | 238600 |
| 2024-04-30 | 82.44 | $81.74 | 320011 |
| 2024-04-29 | 82.69 | $83.37 | 488900 |
| 2024-04-26 | 82.64 | $83.67 | 644564 |
| 2024-04-25 | 82.53 | $81.72 | 440700 |
| 2024-04-24 | 82.81 | $82.51 | 516730 |
| 2024-04-23 | 82.98 | $82.47 | 525015 |
| 2024-04-22 | 83.19 | $80.88 | 2.4M |
| 2024-04-19 | 83.78 | $80.02 | 1.5M |
| 2024-04-18 | 84.64 | $82.31 | 283416 |
| 2024-04-17 | 85.16 | $82.73 | 532312 |
| 2024-04-16 | 85.67 | $83.84 | 267600 |
| 2024-04-15 | 86.03 | $83.65 | 182902 |
| 2024-04-12 | 86.49 | $85.40 | 140200 |
| 2024-04-11 | 86.65 | $86.98 | 136500 |
| 2024-04-10 | 86.50 | $85.48 | 141600 |
| 2024-04-09 | 86.63 | $86.28 | 184804 |
| 2024-04-08 | 86.61 | $85.96 | 156732 |
| 2024-04-05 | 86.66 | $86.00 | 206000 |
| 2024-04-04 | 86.70 | $84.87 | 204842 |
| 2024-04-03 | 86.97 | $86.34 | 188604 |
| 2024-04-02 | 86.97 | $86.00 | 319913 |
| 2024-04-01 | 87.04 | $86.66 | 535000 |
| 2024-03-28 | 86.98 | $86.18 | 255145 |
| 2024-03-27 | 86.99 | $86.34 | 134251 |
| 2024-03-26 | 86.97 | $86.27 | 132600 |
| 2024-03-25 | 86.95 | $86.60 | 248500 |
| 2024-03-22 | 86.85 | $87.02 | 158411 |
| 2024-03-21 | 86.64 | $86.72 | 197500 |
| 2024-03-20 | 86.44 | $86.52 | 111900 |
| 2024-03-19 | 86.25 | $85.35 | 159533 |
| 2024-03-18 | 86.27 | $85.19 | 206706 |
| 2024-03-15 | 86.31 | $84.27 | 174257 |
| 2024-03-14 | 86.54 | $85.51 | 136200 |
| 2024-03-13 | 86.54 | $86.02 | 125045 |
| 2024-03-12 | 86.42 | $86.82 | 318000 |
| 2024-03-11 | 86.09 | $84.91 | 217500 |
| 2024-03-08 | 86.11 | $85.55 | 217700 |
| 2024-03-07 | 85.98 | $87.26 | 152200 |
| 2024-03-06 | 85.46 | $85.46 | 199853 |
| 2024-03-05 | 85.23 | $84.41 | 234809 |
| 2024-03-04 | 85.16 | $86.15 | 338400 |
| 2024-03-01 | 84.71 | $86.04 | 672000 |
| 2024-02-29 | 84.19 | $84.24 | 271229 |
| 2024-02-28 | 83.96 | $83.19 | 147101 |
| 2024-02-27 | 83.90 | $83.76 | 136355 |
| 2024-02-26 | 83.70 | $83.61 | 212507 |
| 2024-02-23 | 83.49 | $83.52 | 113400 |
| 2024-02-22 | 83.25 | $83.70 | 298200 |
| 2024-02-21 | 82.93 | $80.23 | 314075 |
| 2024-02-20 | 83.27 | $81.09 | 622200 |
| 2024-02-16 | 83.47 | $82.25 | 121800 |
| 2024-02-15 | 83.44 | $83.25 | 136835 |
| 2024-02-14 | 83.19 | $83.31 | 167400 |
| 2024-02-13 | 82.87 | $81.86 | 180000 |
| 2024-02-12 | 82.79 | $83.37 | 142469 |
| 2024-02-09 | 82.36 | $83.79 | 192059 |
| 2024-02-08 | 81.76 | $82.55 | 129600 |
| 2024-02-07 | 81.31 | $82.09 | 180653 |
| 2024-02-06 | 80.87 | $80.83 | 151901 |
| 2024-02-05 | 80.62 | $81.27 | 213000 |
| 2024-02-02 | 80.21 | $81.15 | 198000 |
| 2024-02-01 | 79.76 | $78.93 | 210600 |
| 2024-01-31 | 79.68 | $78.02 | 173495 |
| 2024-01-30 | 79.77 | $80.01 | 157841 |
| 2024-01-29 | 79.44 | $80.60 | 163883 |
| 2024-01-26 | 78.93 | $79.54 | 110400 |
| 2024-01-25 | 78.54 | $80.26 | 294600 |
| 2024-01-24 | 77.92 | $79.82 | 288869 |
| 2024-01-23 | 77.28 | $79.03 | 302400 |
| 2024-01-22 | 76.70 | $78.65 | 151200 |
| 2024-01-19 | 76.10 | $78.28 | 208200 |
| 2024-01-18 | 75.46 | $76.36 | 152561 |
| 2024-01-17 | 75.13 | $75.03 | 119507 |
| 2024-01-16 | 75.01 | $75.45 | 228743 |
| 2024-01-12 | 74.77 | $75.30 | 120000 |
| 2024-01-11 | 74.53 | $75.16 | 124800 |
| 2024-01-10 | 74.27 | $74.73 | 195155 |
| 2024-01-09 | 74.05 | $73.99 | 114000 |
| 2024-01-08 | 73.94 | $73.74 | 204281 |
| 2024-01-05 | 73.86 | $71.74 | 97200 |
| 2024-01-04 | 74.19 | $71.57 | 110045 |
| 2024-01-03 | 74.60 | $71.86 | 103313 |
| 2024-01-02 | 75.00 | $72.73 | 1.5M |
| 2023-12-29 | 75.28 | $74.70 | 99600 |
| 2023-12-28 | 75.17 | $75.12 | 70800 |
| 2023-12-27 | 74.95 | $75.08 | 107057 |
| 2023-12-26 | 74.68 | $75.07 | 91200 |
| 2023-12-22 | 74.37 | $74.59 | 63600 |
| 2023-12-21 | 74.09 | $74.44 | 123600 |
| 2023-12-20 | 73.79 | $73.37 | 193200 |
| 2023-12-19 | 73.66 | $74.58 | 271800 |
| 2023-12-18 | 73.24 | $74.22 | 165773 |
| 2023-12-15 | 72.81 | $73.59 | 111725 |
| 2023-12-14 | 72.44 | $73.17 | 143537 |
| 2023-12-13 | 72.09 | $73.00 | 214800 |
| 2023-12-12 | 71.71 | $72.32 | 130800 |
| 2023-12-11 | 71.40 | $71.79 | 126059 |
| 2023-12-08 | 71.15 | $71.18 | 72600 |
| 2023-12-07 | 70.97 | $70.61 | 76247 |
| 2023-12-06 | 70.88 | $69.43 | 96600 |
| 2023-12-05 | 71.01 | $70.05 | 141600 |
| 2023-12-04 | 71.02 | $69.89 | 167699 |
| 2023-12-01 | 71.06 | $70.79 | 137501 |
| 2023-11-30 | 70.91 | $70.45 | 138600 |
| 2023-11-29 | 70.79 | $70.68 | 127385 |
| 2023-11-28 | 70.59 | $70.54 | 294725 |
| 2023-11-27 | 70.38 | $70.42 | 103800 |
| 2023-11-24 | 70.15 | $70.50 | 63600 |
| 2023-11-22 | 69.86 | $70.70 | 175367 |
| 2023-11-21 | 69.46 | $70.43 | 478800 |
| 2023-11-20 | 69.05 | $70.89 | 156017 |
| 2023-11-17 | 68.47 | $69.91 | 178295 |
| 2023-11-16 | 67.99 | $69.88 | 599560 |
| 2023-11-15 | 67.43 | $69.67 | 150647 |
| 2023-11-14 | 66.81 | $69.64 | 231600 |
| 2023-11-13 | 66.10 | $68.01 | 168191 |
| 2023-11-10 | 65.62 | $68.23 | 180000 |
| 2023-11-09 | 65.01 | $66.52 | 102600 |
| 2023-11-08 | 64.65 | $66.83 | 217800 |
| 2023-11-07 | 64.18 | $66.53 | 141623 |
| 2023-11-06 | 63.69 | $65.76 | 118800 |
| 2023-11-03 | 63.29 | $65.60 | 85200 |
| 2023-11-02 | 62.86 | $64.55 | 648000 |
| 2023-11-01 | 62.58 | $63.43 | 94379 |
| 2023-10-31 | 62.51 | $62.31 | 52433 |
| 2023-10-30 | 62.66 | $61.87 | 84000 |
| 2023-10-27 | 62.93 | $61.21 | 125675 |
| 2023-10-26 | 63.39 | $60.98 | 174600 |
| 2023-10-25 | 63.98 | $62.07 | 177731 |
| 2023-10-24 | 64.44 | $64.12 | 201000 |
| 2023-10-23 | 64.54 | $63.50 | 133800 |
| 2023-10-20 | 64.79 | $63.25 | 85200 |
| 2023-10-19 | 65.13 | $64.47 | 186701 |
| 2023-10-18 | 65.26 | $64.76 | 178379 |
| 2023-10-17 | 65.36 | $65.82 | 144005 |
| 2023-10-16 | 65.25 | $66.06 | 190200 |
| 2023-10-13 | 65.08 | $65.14 | 183845 |
| 2023-10-12 | 65.06 | $66.37 | 147600 |
| 2023-10-11 | 64.79 | $66.59 | 119531 |
| 2023-10-10 | 64.43 | $65.96 | 90617 |
| 2023-10-09 | 64.14 | $65.66 | 99000 |
| 2023-10-06 | 63.87 | $65.41 | 153029 |
| 2023-10-05 | 63.62 | $64.03 | 120600 |
| 2023-10-04 | 63.62 | $64.03 | 210005 |
| 2023-10-03 | 63.63 | $63.16 | 180600 |
| 2023-10-02 | 63.82 | $64.47 | 504742 |
| 2023-09-29 | 63.78 | $63.70 | 190800 |
| 2023-09-28 | 63.89 | $63.62 | 118800 |
| 2023-09-27 | 64.05 | $62.94 | 132600 |
| 2023-09-26 | 64.38 | $62.68 | 178823 |
| 2023-09-25 | 64.81 | $63.74 | 170609 |
| 2023-09-22 | 65.10 | $63.45 | 215525 |
| 2023-09-21 | 65.50 | $63.20 | 180635 |
| 2023-09-20 | 66.02 | $64.52 | 137465 |
| 2023-09-19 | 66.34 | $65.53 | 106961 |
| 2023-09-18 | 66.51 | $65.65 | 227400 |
| 2023-09-15 | 66.67 | $65.43 | 378029 |
| 2023-09-14 | 66.90 | $66.79 | 82800 |
| 2023-09-13 | 66.88 | $66.29 | 91200 |
| 2023-09-12 | 66.96 | $66.15 | 82457 |
| 2023-09-11 | 67.09 | $67.28 | 114000 |
| 2023-09-08 | 66.99 | $66.84 | 80400 |
| 2023-09-07 | 66.96 | $66.90 | 141833 |
| 2023-09-06 | 66.92 | $67.60 | 102671 |
| 2023-09-05 | 66.72 | $68.18 | 699000 |
| 2023-09-01 | 66.36 | $67.97 | 109200 |
| 2023-08-31 | 65.98 | $67.88 | 90600 |
| 2023-08-30 | 65.57 | $67.40 | 113400 |
| 2023-08-29 | 65.19 | $66.97 | 500548 |
| 2023-08-28 | 64.83 | $65.50 | 117851 |
| 2023-08-25 | 64.74 | $64.92 | 135863 |
| 2023-08-24 | 64.75 | $64.48 | 222600 |
| 2023-08-23 | 64.86 | $65.93 | 132600 |
| 2023-08-22 | 64.69 | $64.63 | 144600 |
| 2023-08-21 | 64.77 | $64.82 | 129797 |
| 2023-08-18 | 64.82 | $63.42 | 221021 |
| 2023-08-17 | 65.17 | $63.44 | 125009 |
| 2023-08-16 | 65.58 | $64.03 | 106800 |
| 2023-08-15 | 65.94 | $64.84 | 97937 |
| 2023-08-14 | 66.18 | $65.50 | 120173 |
| 2023-08-11 | 66.32 | $64.30 | 115463 |
| 2023-08-10 | 66.74 | $64.92 | 138875 |
| 2023-08-09 | 67.09 | $64.82 | 145200 |
| 2023-08-08 | 67.52 | $65.95 | 171827 |
| 2023-08-07 | 67.77 | $66.69 | 126600 |
| 2023-08-04 | 67.90 | $66.09 | 183000 |
| 2023-08-03 | 68.18 | $66.60 | 136200 |
| 2023-08-02 | 68.38 | $66.82 | 287495 |
| 2023-08-01 | 68.57 | $68.83 | 127451 |
| 2023-07-31 | 68.35 | $68.76 | 111221 |
| 2023-07-28 | 68.11 | $68.48 | 493800 |
| 2023-07-27 | 67.88 | $67.34 | 379949 |
| 2023-07-26 | 67.84 | $67.16 | 112373 |
| 2023-07-25 | 67.83 | $67.44 | 275039 |
| 2023-07-24 | 67.75 | $66.68 | 174000 |
| 2023-07-21 | 67.80 | $66.63 | 144881 |
| 2023-07-20 | 67.87 | $66.81 | 133200 |
| 2023-07-19 | 67.90 | $68.66 | 132839 |
| 2023-07-18 | 67.54 | $68.76 | 95075 |
| 2023-07-17 | 67.09 | $68.18 | 140400 |
| 2023-07-14 | 66.68 | $67.25 | 215400 |
| 2023-07-13 | 66.39 | $67.70 | 78077 |
| 2023-07-12 | 65.95 | $66.35 | 111659 |
| 2023-07-11 | 65.71 | $65.50 | 111000 |
| 2023-07-10 | 65.61 | $65.09 | 133469 |
| 2023-07-07 | 65.57 | $64.62 | 103200 |
| 2023-07-06 | 65.62 | $64.76 | 84000 |
| 2023-07-05 | 65.64 | $65.29 | 110400 |
| 2023-07-03 | 65.54 | $65.41 | 84600 |
| 2023-06-30 | 65.39 | $65.48 | 168000 |
| 2023-06-29 | 65.20 | $64.43 | 100895 |
| 2023-06-28 | 65.18 | $64.42 | 160200 |
| 2023-06-27 | 65.15 | $64.38 | 260633 |
| 2023-06-26 | 65.12 | $63.06 | 213701 |
| 2023-06-23 | 65.35 | $63.85 | 89400 |
| 2023-06-22 | 65.44 | $64.42 | 107400 |
| 2023-06-21 | 65.42 | $64.01 | 1.4M |
| 2023-06-20 | 65.46 | $65.19 | 318743 |
| 2023-06-16 | 65.25 | $65.42 | 115307 |
| 2023-06-15 | 64.94 | $65.93 | 356400 |
| 2023-06-14 | 64.46 | $65.17 | 189000 |
| 2023-06-13 | 64.06 | $64.69 | 186600 |
| 2023-06-12 | 63.67 | $64.23 | 217061 |
| 2023-06-09 | 63.31 | $62.97 | 310800 |
| 2023-06-08 | 63.14 | $62.74 | 107495 |
| 2023-06-07 | 62.98 | $62.21 | 152021 |
| 2023-06-06 | 62.90 | $63.50 | 458693 |
| 2023-06-05 | 62.52 | $63.23 | 117659 |
| 2023-06-02 | 62.12 | $63.35 | 233651 |
| 2023-06-01 | 61.62 | $62.88 | 153000 |
| 2023-05-31 | 61.13 | $62.15 | 111000 |
| 2023-05-30 | 60.70 | $62.65 | 195671 |
| 2023-05-26 | 60.09 | $62.36 | 114851 |
| 2023-05-25 | 59.43 | $60.59 | 247871 |
| 2023-05-24 | 59.04 | $58.78 | 180281 |
| 2023-05-23 | 58.95 | $59.11 | 238800 |
| 2023-05-22 | 58.77 | $59.90 | 147600 |
| 2023-05-19 | 58.39 | $59.67 | 105257 |
| 2023-05-18 | 57.99 | $59.94 | 303000 |
| 2023-05-17 | 57.46 | $58.66 | 67200 |
| 2023-05-16 | 57.11 | $57.71 | 515400 |
| 2023-05-15 | 56.90 | $57.56 | 231701 |
| 2023-05-12 | 56.69 | $57.03 | 68400 |
| 2023-05-11 | 56.55 | $57.19 | 90617 |
| 2023-05-10 | 56.35 | $57.01 | 245400 |
| 2023-05-09 | 56.16 | $56.21 | 87149 |
| 2023-05-08 | 56.10 | $56.53 | 180737 |
| 2023-05-05 | 55.96 | $56.23 | 55200 |
| 2023-05-04 | 55.85 | $55.10 | 88829 |
| 2023-05-03 | 55.97 | $55.29 | 98453 |
| 2023-05-02 | 56.07 | $55.60 | 122663 |
| 2023-05-01 | 56.11 | $56.29 | 73397 |
| 2023-04-28 | 56.01 | $56.36 | 72173 |
| 2023-04-27 | 55.87 | $56.07 | 180000 |
| 2023-04-26 | 55.78 | $54.65 | 127271 |
| 2023-04-25 | 55.96 | $54.27 | 160800 |
| 2023-04-24 | 56.25 | $55.57 | 242400 |
| 2023-04-21 | 56.31 | $55.76 | 109200 |
| 2023-04-20 | 56.33 | $55.70 | 83400 |
| 2023-04-19 | 56.37 | $56.00 | 78000 |
| 2023-04-18 | 56.34 | $56.18 | 83400 |
| 2023-04-17 | 56.26 | $56.12 | 83400 |
| 2023-04-14 | 56.18 | $56.11 | 75881 |
| 2023-04-13 | 56.08 | $56.19 | 74465 |
| 2023-04-12 | 55.94 | $55.06 | 76200 |
| 2023-04-11 | 56.02 | $55.54 | 60629 |
| 2023-04-10 | 56.00 | $55.90 | 125573 |
| 2023-04-06 | 55.89 | $55.88 | 128033 |
| 2023-04-05 | 55.76 | $55.50 | 273065 |
| 2023-04-04 | 55.69 | $56.24 | 124331 |
| 2023-04-03 | 55.44 | $56.47 | 131400 |
| 2023-03-31 | 55.10 | $56.55 | 300600 |
| 2023-03-30 | 54.68 | $55.61 | 82800 |
| 2023-03-29 | 54.39 | $55.07 | 137400 |
| 2023-03-28 | 54.16 | $54.01 | 129197 |
| 2023-03-27 | 54.11 | $54.34 | 120197 |
| 2023-03-24 | 53.98 | $54.68 | 62483 |
| 2023-03-23 | 53.75 | $54.72 | 213600 |
| 2023-03-22 | 53.47 | $53.94 | 336707 |
| 2023-03-21 | 53.31 | $54.73 | 246029 |
| 2023-03-20 | 52.96 | $53.82 | 266423 |
| 2023-03-17 | 52.74 | $53.71 | 163397 |
| 2023-03-16 | 52.50 | $54.00 | 197519 |
| 2023-03-15 | 52.17 | $52.42 | 330083 |
| 2023-03-14 | 52.11 | $52.35 | 138000 |
| 2023-03-13 | 52.06 | $51.02 | 240713 |
| 2023-03-10 | 52.28 | $50.82 | 137400 |
| 2023-03-09 | 52.58 | $51.87 | 104441 |
| 2023-03-08 | 52.70 | $52.83 | 99000 |
| 2023-03-07 | 52.64 | $52.40 | 76229 |
| 2023-03-06 | 52.66 | $53.03 | 394200 |
| 2023-03-03 | 52.55 | $52.97 | 1.2M |
| 2023-03-02 | 52.43 | $51.83 | 63803 |
| 2023-03-01 | 52.53 | $51.26 | 79421 |
| 2023-02-28 | 52.77 | $51.63 | 866542 |
| 2023-02-27 | 52.96 | $51.55 | 186000 |
| 2023-02-24 | 53.20 | $51.37 | 226200 |
| 2023-02-23 | 53.51 | $52.25 | 162857 |
| 2023-02-22 | 53.68 | $51.60 | 212400 |
| 2023-02-21 | 54.01 | $51.59 | 169800 |
| 2023-02-17 | 54.39 | $52.85 | 91961 |
| 2023-02-16 | 54.56 | $53.54 | 170400 |
| 2023-02-15 | 54.60 | $54.57 | 83693 |
| 2023-02-14 | 54.41 | $54.13 | 191400 |
| 2023-02-13 | 54.29 | $53.78 | 60245 |
| 2023-02-10 | 54.20 | $52.97 | 340200 |
| 2023-02-09 | 54.27 | $53.49 | 81600 |
| 2023-02-08 | 54.22 | $53.99 | 71400 |
| 2023-02-07 | 54.05 | $55.09 | 220800 |
| 2023-02-06 | 53.61 | $53.89 | 226800 |
| 2023-02-03 | 53.34 | $54.58 | 220200 |
| 2023-02-02 | 52.87 | $55.80 | 255600 |
| 2023-02-01 | 52.06 | $53.61 | 359285 |
| 2023-01-31 | 51.58 | $52.32 | 247289 |
| 2023-01-30 | 51.28 | $51.46 | 139307 |
| 2023-01-27 | 51.11 | $52.53 | 140400 |
| 2023-01-26 | 50.67 | $52.11 | 382211 |
| 2023-01-25 | 50.25 | $51.21 | 168695 |
| 2023-01-24 | 49.95 | $51.34 | 189071 |
| 2023-01-23 | 49.57 | $51.65 | 680400 |
| 2023-01-20 | 49.05 | $50.42 | 231875 |
| 2023-01-19 | 48.72 | $48.87 | 160200 |
| 2023-01-18 | 48.65 | $49.36 | 330827 |
| 2023-01-17 | 48.46 | $49.98 | 283337 |
| 2023-01-13 | 48.11 | $49.92 | 132600 |
| 2023-01-12 | 47.72 | $49.62 | 258600 |
| 2023-01-11 | 47.33 | $49.26 | 466800 |
| 2023-01-10 | 46.96 | $48.31 | 114600 |
| 2023-01-09 | 46.73 | $47.89 | 285101 |
| 2023-01-06 | 46.55 | $47.29 | 237863 |
| 2023-01-05 | 46.47 | $46.00 | 194009 |
| 2023-01-04 | 46.66 | $46.99 | 218483 |
| 2023-01-03 | 46.67 | $46.64 | 456600 |
| 2022-12-30 | 46.77 | $46.67 | 222677 |
| 2022-12-29 | 46.87 | $46.74 | 188567 |
| 2022-12-28 | 46.99 | $45.46 | 310800 |
| 2022-12-27 | 47.39 | $46.11 | 295235 |
| 2022-12-23 | 47.73 | $46.65 | 301967 |
| 2022-12-22 | 48.01 | $46.52 | 179003 |
| 2022-12-21 | 48.36 | $47.71 | 167400 |
| 2022-12-20 | 48.52 | $46.97 | 198000 |
| 2022-12-19 | 48.87 | $46.84 | 229200 |
| 2022-12-16 | 49.29 | $47.64 | 424487 |
| 2022-12-15 | 49.62 | $48.11 | 275400 |
| 2022-12-14 | 49.90 | $50.04 | 239687 |
| 2022-12-13 | 49.81 | $50.42 | 318600 |
| 2022-12-12 | 49.62 | $49.73 | 150893 |
| 2022-12-09 | 49.55 | $48.84 | 229259 |
| 2022-12-08 | 49.65 | $49.15 | 202200 |
| 2022-12-07 | 49.70 | $48.39 | 904200 |
| 2022-12-06 | 49.92 | $48.56 | 231149 |
| 2022-12-05 | 50.13 | $49.78 | 257400 |
| 2022-12-02 | 50.11 | $50.79 | 289889 |
| 2022-12-01 | 49.87 | $51.14 | 198245 |
| 2022-11-30 | 49.52 | $50.89 | 603838 |
| 2022-11-29 | 49.16 | $48.49 | 150000 |
| 2022-11-28 | 49.24 | $48.91 | 133200 |
| 2022-11-25 | 49.24 | $49.75 | 96600 |
| 2022-11-23 | 49.06 | $49.98 | 129000 |
| 2022-11-22 | 48.81 | $49.47 | 184200 |
| 2022-11-21 | 48.61 | $48.59 | 249600 |
| 2022-11-18 | 48.57 | $49.24 | 137400 |
| 2022-11-17 | 48.39 | $49.28 | 181853 |
| 2022-11-16 | 48.16 | $49.56 | 192875 |
| 2022-11-15 | 47.83 | $50.47 | 253817 |
| 2022-11-14 | 47.26 | $49.58 | 232200 |
| 2022-11-11 | 46.79 | $50.03 | 181421 |
| 2022-11-10 | 46.15 | $48.88 | 211457 |
| 2022-11-09 | 45.66 | $44.96 | 446400 |
| 2022-11-08 | 45.91 | $46.15 | 389400 |
| 2022-11-07 | 45.96 | $45.74 | 365400 |
| 2022-11-04 | 46.11 | $45.07 | 388427 |
| 2022-11-03 | 46.42 | $44.41 | 1.3M |
| 2022-11-02 | 46.94 | $45.66 | 6.4M |
| 2022-11-01 | 47.27 | $47.47 | 2.8M |
| 2022-10-31 | 47.28 | $48.03 | 282000 |
| 2022-10-28 | 47.18 | $48.64 | 279167 |
| 2022-10-27 | 46.93 | $47.42 | 282000 |
| 2022-10-26 | 46.91 | $48.25 | 218573 |
| 2022-10-25 | 46.71 | $49.41 | 188585 |
| 2022-10-24 | 46.24 | $48.31 | 250427 |
| 2022-10-21 | 45.93 | $47.91 | 282641 |
| 2022-10-20 | 45.67 | $46.80 | 322205 |
| 2022-10-19 | 45.60 | $46.71 | 838800 |
| 2022-10-18 | 45.56 | $46.93 | 198833 |
| 2022-10-17 | 45.46 | $46.43 | 351600 |
| 2022-10-14 | 45.48 | $44.84 | 263400 |
| 2022-10-13 | 45.83 | $46.21 | 366851 |
| 2022-10-12 | 45.97 | $45.21 | 289200 |
| 2022-10-11 | 46.35 | $45.28 | 670402 |
| 2022-10-10 | 46.79 | $46.10 | 184211 |
| 2022-10-07 | 47.14 | $46.92 | 156065 |
| 2022-10-06 | 47.38 | $48.89 | 403200 |
| 2022-10-05 | 47.25 | $49.20 | 194039 |
| 2022-10-04 | 47.05 | $49.11 | 237000 |
| 2022-10-03 | 46.85 | $47.36 | 421800 |
| 2022-09-30 | 46.99 | $46.07 | 201851 |
| 2022-09-29 | 47.44 | $46.75 | 526200 |
| 2022-09-28 | 47.84 | $47.94 | 186600 |
| 2022-09-27 | 48.06 | $46.97 | 392015 |
| 2022-09-26 | 48.53 | $46.93 | 402000 |
| 2022-09-23 | 49.09 | $47.41 | 407400 |
| 2022-09-22 | 49.66 | $48.12 | 233400 |
| 2022-09-21 | 50.17 | $48.77 | 325985 |
| 2022-09-20 | 50.64 | $49.58 | 174000 |
| 2022-09-19 | 51.03 | $50.19 | 226337 |
| 2022-09-16 | 51.35 | $49.90 | 210600 |
| 2022-09-15 | 51.80 | $50.35 | 265200 |
| 2022-09-14 | 52.23 | $51.36 | 319913 |
| 2022-09-13 | 52.52 | $51.14 | 375600 |
| 2022-09-12 | 52.90 | $54.11 | 756034 |
| 2022-09-09 | 52.73 | $53.45 | 4.5M |
| 2022-09-08 | 52.68 | $52.20 | 2.8M |
| 2022-09-07 | 52.88 | $51.89 | 2.7M |
| 2022-09-06 | 53.19 | $50.90 | 374465 |
| 2022-09-02 | 53.75 | $51.30 | 192000 |
| 2022-09-01 | 54.33 | $51.91 | 159600 |
| 2022-08-31 | 54.88 | $52.23 | 173237 |
| 2022-08-30 | 55.44 | $52.63 | 213600 |
| 2022-08-29 | 56.01 | $53.13 | 210000 |
| 2022-08-26 | 56.57 | $53.79 | 156600 |
| 2022-08-25 | 57.07 | $56.26 | 144000 |
| 2022-08-24 | 57.12 | $55.07 | 150000 |
| 2022-08-23 | 57.43 | $54.95 | 140400 |
| 2022-08-22 | 57.81 | $55.09 | 285785 |
| 2022-08-19 | 58.21 | $56.74 | 111821 |
| 2022-08-18 | 58.31 | $58.04 | 460991 |
| 2022-08-17 | 58.15 | $57.67 | 699088 |
| 2022-08-16 | 58.02 | $58.52 | 574200 |
| 2022-08-15 | 57.69 | $58.66 | 142895 |
| 2022-08-12 | 57.26 | $58.38 | 176609 |
| 2022-08-11 | 56.81 | $57.23 | 187800 |
| 2022-08-10 | 56.53 | $57.62 | 266400 |
| 2022-08-09 | 56.10 | $55.74 | 98621 |
| 2022-08-08 | 55.99 | $56.63 | 167015 |
| 2022-08-05 | 55.67 | $56.99 | 163200 |
| 2022-08-04 | 55.21 | $57.12 | 122400 |
| 2022-08-03 | 54.64 | $56.83 | 126281 |
| 2022-08-02 | 54.04 | $55.26 | 289200 |
| 2022-08-01 | 53.66 | $55.39 | 230501 |
| 2022-07-29 | 53.18 | $55.41 | 191400 |
| 2022-07-28 | 52.63 | $54.31 | 178481 |
| 2022-07-27 | 52.21 | $53.73 | 226200 |
| 2022-07-26 | 51.85 | $51.36 | 160997 |
| 2022-07-25 | 51.92 | $52.57 | 221400 |
| 2022-07-22 | 51.75 | $52.96 | 200603 |
| 2022-07-21 | 51.47 | $54.23 | 249600 |
| 2022-07-20 | 50.88 | $53.50 | 441000 |
| 2022-07-19 | 50.34 | $52.37 | 425400 |
| 2022-07-18 | 49.96 | $50.59 | 409800 |
| 2022-07-15 | 49.90 | $50.90 | 283829 |
| 2022-07-14 | 49.77 | $49.81 | 868360 |
| 2022-07-13 | 49.85 | $49.79 | 306125 |
| 2022-07-12 | 49.95 | $49.92 | 177239 |
| 2022-07-11 | 50.04 | $50.62 | 205200 |
| 2022-07-08 | 50.01 | $51.75 | 231600 |
| 2022-07-07 | 49.73 | $51.77 | 387695 |
| 2022-07-06 | 49.42 | $50.54 | 771748 |
| 2022-07-05 | 49.32 | $50.27 | 465600 |
| 2022-07-01 | 49.26 | $49.21 | 238403 |
| 2022-06-30 | 49.43 | $49.07 | 547800 |
| 2022-06-29 | 49.67 | $49.87 | 462893 |
| 2022-06-28 | 49.78 | $49.95 | 145985 |
| 2022-06-27 | 49.90 | $51.68 | 367800 |
| 2022-06-24 | 49.68 | $52.26 | 314459 |
| 2022-06-23 | 49.31 | $50.18 | 373331 |
| 2022-06-22 | 49.34 | $49.36 | 253200 |
| 2022-06-21 | 49.55 | $49.44 | 508210 |
| 2022-06-17 | 49.78 | $48.38 | 394200 |
| 2022-06-16 | 50.30 | $47.75 | 488400 |
| 2022-06-15 | 51.03 | $49.98 | 325800 |
| 2022-06-14 | 51.42 | $48.68 | 453839 |
| 2022-06-13 | 52.16 | $48.56 | 2.0M |
| 2022-06-10 | 53.05 | $51.13 | 236093 |
| 2022-06-09 | 53.54 | $53.24 | 169800 |
| 2022-06-08 | 53.67 | $54.91 | 262800 |
| 2022-06-07 | 53.48 | $55.43 | 226200 |
| 2022-06-06 | 53.15 | $54.93 | 241835 |
| 2022-06-03 | 52.87 | $54.71 | 212453 |
| 2022-06-02 | 52.60 | $56.10 | 284400 |
| 2022-06-01 | 52.01 | $54.31 | 291600 |
| 2022-05-31 | 51.70 | $54.55 | 404597 |
| 2022-05-27 | 51.30 | $54.73 | 349229 |
| 2022-05-26 | 50.82 | $52.92 | 763800 |
| 2022-05-25 | 50.65 | $51.44 | 276005 |
| 2022-05-24 | 50.78 | $50.59 | 485033 |
| 2022-05-23 | 51.13 | $52.12 | 283200 |
| 2022-05-20 | 51.23 | $51.31 | 361800 |
| 2022-05-19 | 51.52 | $51.28 | 631800 |
| 2022-05-18 | 51.89 | $51.46 | 449825 |
| 2022-05-17 | 52.29 | $53.94 | 618616 |
| 2022-05-16 | 52.26 | $52.42 | 429600 |
| 2022-05-13 | 52.55 | $53.19 | 390600 |
| 2022-05-12 | 52.74 | $51.05 | 1.5M |
| 2022-05-11 | 53.43 | $51.06 | 334805 |
| 2022-05-10 | 54.25 | $52.65 | 325811 |
| 2022-05-09 | 54.88 | $52.05 | 410400 |
| 2022-05-06 | 55.75 | $54.41 | 215400 |
| 2022-05-05 | 56.27 | $55.26 | 263400 |
| 2022-05-04 | 56.71 | $58.38 | 223200 |
| 2022-05-03 | 56.57 | $56.49 | 228167 |
| 2022-05-02 | 56.82 | $56.45 | 307865 |
| 2022-04-29 | 57.14 | $55.38 | 213623 |
| 2022-04-28 | 57.73 | $58.23 | 330761 |
| 2022-04-27 | 57.84 | $55.66 | 459600 |
| 2022-04-26 | 58.51 | $55.67 | 270000 |
| 2022-04-25 | 59.30 | $57.90 | 387000 |
| 2022-04-22 | 59.76 | $56.90 | 196403 |
| 2022-04-21 | 60.50 | $58.55 | 195000 |
| 2022-04-20 | 61.02 | $60.07 | 262800 |
| 2022-04-19 | 61.31 | $61.12 | 159275 |
| 2022-04-18 | 61.44 | $59.77 | 217835 |
| 2022-04-14 | 61.86 | $59.68 | 119400 |
| 2022-04-13 | 62.38 | $61.13 | 158400 |
| 2022-04-12 | 62.68 | $60.03 | 273000 |
| 2022-04-11 | 63.26 | $60.34 | 204005 |
| 2022-04-08 | 63.87 | $61.67 | 550882 |
| 2022-04-07 | 64.29 | $62.71 | 332429 |
| 2022-04-06 | 64.56 | $62.67 | 316277 |
| 2022-04-05 | 64.87 | $64.54 | 147600 |
| 2022-04-04 | 64.84 | $66.17 | 139985 |
| 2022-04-01 | 64.45 | $64.71 | 133200 |
| 2022-03-31 | 64.31 | $64.77 | 165857 |
| 2022-03-30 | 64.12 | $65.75 | 284663 |
| 2022-03-29 | 63.69 | $66.92 | 205343 |
| 2022-03-28 | 62.95 | $65.50 | 208200 |
| 2022-03-25 | 62.38 | $64.64 | 230400 |
| 2022-03-24 | 61.90 | $64.81 | 153173 |
| 2022-03-23 | 61.31 | $63.34 | 239400 |
| 2022-03-22 | 60.94 | $64.48 | 307949 |
| 2022-03-21 | 60.27 | $63.39 | 236087 |
| 2022-03-18 | 59.73 | $63.61 | 144737 |
| 2022-03-17 | 59.07 | $62.06 | 233669 |
| 2022-03-16 | 58.64 | $61.25 | 330863 |
| 2022-03-15 | 58.31 | $58.90 | 312000 |
| 2022-03-14 | 58.44 | $57.01 | 532200 |
| 2022-03-11 | 59.01 | $58.36 | 416063 |
| 2022-03-10 | 59.39 | $59.60 | 4.7M |
| 2022-03-09 | 59.59 | $60.14 | 6.8M |
| 2022-03-08 | 59.72 | $57.74 | 6.3M |
| 2022-03-07 | 60.38 | $57.87 | 328967 |
| 2022-03-04 | 61.14 | $60.42 | 130433 |
| 2022-03-03 | 61.48 | $61.58 | 188069 |
| 2022-03-02 | 61.65 | $62.77 | 153000 |
| 2022-03-01 | 61.61 | $61.74 | 111737 |
| 2022-02-28 | 61.79 | $62.99 | 280343 |
| 2022-02-25 | 61.74 | $62.90 | 285000 |
| 2022-02-24 | 61.72 | $61.98 | 1.0M |
| 2022-02-23 | 61.89 | $59.60 | 252731 |
| 2022-02-22 | 62.61 | $61.12 | 230627 |
| 2022-02-18 | 63.13 | $61.79 | 190200 |
| 2022-02-17 | 63.60 | $62.63 | 593400 |
| 2022-02-16 | 63.99 | $64.87 | 123600 |
| 2022-02-15 | 63.97 | $65.09 | 205295 |
| 2022-02-14 | 63.91 | $63.47 | 201600 |
| 2022-02-11 | 64.19 | $63.38 | 562318 |
| 2022-02-10 | 64.55 | $65.54 | 240000 |
| 2022-02-09 | 64.51 | $67.03 | 123000 |
| 2022-02-08 | 64.17 | $65.45 | 120749 |
| 2022-02-07 | 64.11 | $64.70 | 196800 |
| 2022-02-04 | 64.22 | $65.28 | 271301 |
| 2022-02-03 | 64.23 | $63.96 | 327600 |
| 2022-02-02 | 64.53 | $67.35 | 103800 |
| 2022-02-01 | 64.18 | $66.91 | 211469 |
| 2022-01-31 | 63.88 | $66.38 | 216000 |
| 2022-01-28 | 63.66 | $64.12 | 173400 |
| 2022-01-27 | 63.90 | $61.84 | 276000 |
| 2022-01-26 | 64.67 | $62.24 | 366000 |
| 2022-01-25 | 65.50 | $62.28 | 344400 |
| 2022-01-24 | 66.46 | $64.11 | 354761 |
| 2022-01-21 | 67.21 | $63.56 | 652800 |
| 2022-01-20 | 68.21 | $65.65 | 359465 |
| 2022-01-19 | 68.93 | $66.63 | 147839 |
| 2022-01-18 | 69.57 | $67.39 | 402600 |
| 2022-01-14 | 70.17 | $69.16 | 142200 |
| 2022-01-13 | 70.49 | $68.68 | 131069 |
| 2022-01-12 | 70.96 | $70.62 | 85925 |
| 2022-01-11 | 71.11 | $70.47 | 228005 |
| 2022-01-10 | 71.32 | $69.43 | 246000 |
| 2022-01-07 | 71.78 | $69.39 | 187800 |
| 2022-01-06 | 72.33 | $70.21 | 152400 |
| 2022-01-05 | 72.79 | $70.24 | 255263 |
| 2022-01-04 | 73.33 | $72.76 | 100307 |
| 2022-01-03 | 73.41 | $73.70 | 85200 |
| 2021-12-31 | 73.31 | $73.17 | 75797 |
| 2021-12-30 | 73.30 | $73.74 | 54000 |
| 2021-12-29 | 73.18 | $73.99 | 193415 |
| 2021-12-28 | 72.97 | $74.03 | 133200 |
| 2021-12-27 | 72.72 | $74.51 | 155459 |
| 2021-12-23 | 72.33 | $73.38 | 229439 |
| 2021-12-22 | 72.12 | $72.91 | 90600 |
| 2021-12-21 | 71.97 | $72.20 | 113447 |
| 2021-12-20 | 71.95 | $70.29 | 177000 |
| 2021-12-17 | 72.33 | $71.20 | 528600 |
| 2021-12-16 | 72.58 | $71.42 | 343200 |
| 2021-12-15 | 72.83 | $73.29 | 248615 |
| 2021-12-14 | 72.72 | $71.48 | 379200 |
| 2021-12-13 | 72.97 | $72.48 | 503400 |
| 2021-12-10 | 73.05 | $73.59 | 59400 |
| 2021-12-09 | 72.91 | $72.96 | 110021 |
| 2021-12-08 | 72.88 | $73.94 | 73800 |
| 2021-12-07 | 72.63 | $73.47 | 98400 |
| 2021-12-06 | 72.45 | $71.06 | 116093 |
| 2021-12-03 | 72.74 | $70.37 | 103805 |
| 2021-12-02 | 73.22 | $71.61 | 105761 |
| 2021-12-01 | 73.52 | $70.90 | 129000 |
| 2021-11-30 | 74.01 | $72.40 | 73829 |
| 2021-11-29 | 74.26 | $73.71 | 175751 |
| 2021-11-26 | 74.27 | $72.37 | 73200 |
| 2021-11-24 | 74.56 | $73.86 | 79200 |
| 2021-11-23 | 74.57 | $73.25 | 95400 |
| 2021-11-22 | 74.70 | $73.61 | 92675 |
| 2021-11-19 | 74.78 | $75.08 | 52200 |
| 2021-11-18 | 74.55 | $74.85 | 53639 |
| 2021-11-17 | 74.32 | $74.32 | 81665 |
| 2021-11-16 | 74.16 | $74.79 | 44609 |
| 2021-11-15 | 73.86 | $74.23 | 259997 |
| 2021-11-12 | 73.63 | $74.24 | 40481 |
| 2021-11-11 | 73.35 | $73.07 | 44093 |
| 2021-11-10 | 73.27 | $72.70 | 447095 |
| 2021-11-09 | 73.24 | $74.21 | 69000 |
| 2021-11-08 | 72.88 | $74.28 | 59417 |
| 2021-11-05 | 72.44 | $73.88 | 109800 |
| 2021-11-04 | 72.02 | $73.58 | 100800 |
| 2021-11-03 | 71.58 | $72.47 | 88889 |
| 2021-11-02 | 71.29 | $71.94 | 75029 |
| 2021-11-01 | 71.07 | $71.65 | 107411 |
| 2021-10-29 | 70.88 | $71.64 | 383400 |
| 2021-10-28 | 70.65 | $71.35 | 1.0M |
| 2021-10-27 | 70.44 | $70.64 | 212591 |
| 2021-10-26 | 70.34 | $70.86 | 91800 |
| 2021-10-25 | 70.18 | $70.83 | 77477 |
| 2021-10-22 | 70.00 | $70.56 | 114635 |
| 2021-10-21 | 69.84 | $71.45 | 587050 |
| 2021-10-20 | 69.47 | $71.02 | 74400 |
| 2021-10-19 | 69.13 | $71.32 | 109800 |
| 2021-10-18 | 68.67 | $70.70 | 169727 |
| 2021-10-15 | 68.27 | $70.00 | 121800 |
| 2021-10-14 | 67.95 | $69.50 | 619800 |
| 2021-10-13 | 67.70 | $68.14 | 171641 |
| 2021-10-12 | 67.69 | $67.54 | 136439 |
| 2021-10-11 | 67.81 | $67.68 | 154200 |
| 2021-10-08 | 67.93 | $68.22 | 207239 |
| 2021-10-07 | 67.95 | $68.49 | 308615 |
| 2021-10-06 | 67.93 | $67.79 | 311400 |
| 2021-10-05 | 68.06 | $67.28 | 204600 |
| 2021-10-04 | 68.32 | $66.29 | 316200 |
| 2021-10-01 | 68.83 | $68.07 | 484200 |
| 2021-09-30 | 69.05 | $67.28 | 133200 |
| 2021-09-29 | 69.48 | $67.47 | 288713 |
| 2021-09-28 | 69.94 | $67.82 | 315600 |
| 2021-09-27 | 70.40 | $70.08 | 205200 |
| 2021-09-24 | 70.46 | $70.63 | 104400 |
| 2021-09-23 | 70.41 | $70.55 | 92651 |
| 2021-09-22 | 70.37 | $69.61 | 475205 |
| 2021-09-21 | 70.52 | $68.86 | 157200 |
| 2021-09-20 | 70.85 | $68.78 | 388200 |
| 2021-09-17 | 71.25 | $70.28 | 372191 |
| 2021-09-16 | 71.40 | $71.15 | 542400 |
| 2021-09-15 | 71.38 | $71.05 | 956026 |
| 2021-09-14 | 71.38 | $70.53 | 153600 |
| 2021-09-13 | 71.48 | $70.62 | 272483 |
| 2021-09-10 | 71.58 | $70.75 | 153600 |
| 2021-09-09 | 71.65 | $71.27 | 153827 |
| 2021-09-08 | 71.63 | $71.43 | 797410 |
| 2021-09-07 | 71.56 | $71.85 | 259800 |
| 2021-09-03 | 71.39 | $71.86 | 294000 |
| 2021-09-02 | 71.19 | $71.50 | 94200 |
| 2021-09-01 | 71.02 | $71.70 | 202200 |
| 2021-08-31 | 70.77 | $71.55 | 128489 |
| 2021-08-30 | 70.52 | $71.78 | 229200 |
| 2021-08-27 | 70.17 | $71.11 | 187937 |
| 2021-08-26 | 69.90 | $70.20 | 133800 |
| 2021-08-25 | 69.78 | $70.56 | 118289 |
| 2021-08-24 | 69.56 | $70.45 | 151800 |
| 2021-08-23 | 69.33 | $70.17 | 294000 |
| 2021-08-20 | 69.12 | $69.05 | 118200 |
| 2021-08-19 | 69.10 | $68.27 | 207000 |
| 2021-08-18 | 69.25 | $67.91 | 182567 |
| 2021-08-17 | 69.49 | $68.65 | 239453 |
| 2021-08-16 | 69.62 | $69.39 | 101400 |
| 2021-08-13 | 69.60 | $69.33 | 147893 |
| 2021-08-12 | 69.60 | $69.12 | 97200 |
| 2021-08-11 | 69.63 | $68.86 | 424241 |
| 2021-08-10 | 69.72 | $69.00 | 444233 |
| 2021-08-09 | 69.79 | $69.50 | 168689 |
| 2021-08-06 | 69.76 | $69.56 | 132600 |
| 2021-08-05 | 69.71 | $69.77 | 132000 |
| 2021-08-04 | 69.60 | $69.35 | 249005 |
| 2021-08-03 | 69.56 | $69.05 | 118200 |
| 2021-08-02 | 69.57 | $68.77 | 192167 |
| 2021-07-30 | 69.64 | $68.93 | 186600 |
| 2021-07-29 | 69.68 | $69.63 | 132000 |
| 2021-07-28 | 69.57 | $69.67 | 330000 |
| 2021-07-27 | 69.42 | $69.30 | 121200 |
| 2021-07-26 | 69.33 | $70.18 | 150257 |
| 2021-07-23 | 69.03 | $70.13 | 289200 |
| 2021-07-22 | 68.69 | $69.07 | 148800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
155.50
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.16
Average
85.49
Maximum
169.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 155.50 | $155.01 | 122090 |
| 2026-07-17 | 156.16 | $153.30 | 347708 |
| 2026-07-16 | 157.54 | $155.33 | 263700 |
| 2026-07-15 | 158.59 | $159.28 | 210013 |
| 2026-07-14 | 158.63 | $160.06 | 248752 |
| 2026-07-13 | 158.44 | $158.11 | 387415 |
| 2026-07-10 | 158.83 | $161.60 | 443300 |
| 2026-07-09 | 158.22 | $161.23 | 228600 |
| 2026-07-08 | 157.61 | $157.93 | 330419 |
| 2026-07-07 | 157.92 | $156.65 | 211814 |
| 2026-07-06 | 158.71 | $159.65 | 273309 |
| 2026-07-02 | 158.75 | $156.84 | 437961 |
| 2026-07-01 | 159.68 | $161.01 | 460246 |
| 2026-06-30 | 159.50 | $163.58 | 323238 |
| 2026-06-29 | 158.48 | $159.90 | 279302 |
| 2026-06-26 | 158.41 | $155.89 | 518070 |
| 2026-06-25 | 159.59 | $158.36 | 478019 |
| 2026-06-24 | 160.26 | $157.20 | 1.0M |
| 2026-06-23 | 161.43 | $158.29 | 779355 |
| 2026-06-22 | 162.50 | $164.13 | 587192 |
| 2026-06-18 | 161.93 | $164.60 | 368203 |
| 2026-06-17 | 161.07 | $159.94 | 555610 |
| 2026-06-16 | 161.47 | $161.03 | 433400 |
| 2026-06-15 | 161.59 | $165.09 | 652312 |
| 2026-06-12 | 160.44 | $159.36 | 634932 |
| 2026-06-11 | 160.81 | $158.27 | 1.1M |
| 2026-06-10 | 161.59 | $153.02 | 945664 |
| 2026-06-09 | 164.16 | $156.87 | 1.1M |
| 2026-06-08 | 166.02 | $159.48 | 655762 |
| 2026-06-05 | 167.39 | $156.63 | 1.4M |
| 2026-06-04 | 169.87 | $167.04 | 404000 |
| 2026-06-03 | 169.48 | $169.55 | 555900 |
| 2026-06-02 | 168.11 | $170.99 | 394271 |
| 2026-06-01 | 165.86 | $169.15 | 620994 |
| 2026-05-29 | 163.60 | $165.85 | 409700 |
| 2026-05-28 | 161.80 | $162.67 | 569537 |
| 2026-05-27 | 160.51 | $160.49 | 510100 |
| 2026-05-26 | 159.54 | $161.06 | 809227 |
| 2026-05-22 | 158.10 | $157.19 | 444500 |
| 2026-05-21 | 157.48 | $155.81 | 530716 |
| 2026-05-20 | 157.08 | $154.63 | 765834 |
| 2026-05-19 | 156.87 | $151.62 | 719305 |
| 2026-05-18 | 157.47 | $152.86 | 1.0M |
| 2026-05-15 | 157.72 | $154.21 | 553786 |
| 2026-05-14 | 157.47 | $156.77 | 549913 |
| 2026-05-13 | 156.25 | $154.66 | 1.6M |
| 2026-05-12 | 155.31 | $153.10 | 456701 |
| 2026-05-11 | 154.54 | $155.36 | 370736 |
| 2026-05-08 | 152.78 | $154.38 | 404000 |
| 2026-05-07 | 150.82 | $150.40 | 485212 |
| 2026-05-06 | 149.59 | $150.89 | 507319 |
| 2026-05-05 | 147.83 | $147.54 | 281700 |
| 2026-05-04 | 146.65 | $145.00 | 387400 |
| 2026-05-01 | 145.92 | $144.96 | 665200 |
| 2026-04-30 | 144.94 | $142.98 | 607941 |
| 2026-04-29 | 144.27 | $141.34 | 586318 |
| 2026-04-28 | 143.88 | $140.27 | 420183 |
| 2026-04-27 | 143.65 | $142.80 | 530022 |
| 2026-04-24 | 142.46 | $142.74 | 452639 |
| 2026-04-23 | 140.92 | $139.39 | 643689 |
| 2026-04-22 | 140.01 | $141.43 | 865300 |
| 2026-04-21 | 138.16 | $138.26 | 733288 |
| 2026-04-20 | 136.82 | $138.39 | 1.2M |
| 2026-04-17 | 135.06 | $138.50 | 746206 |
| 2026-04-16 | 132.81 | $136.60 | 554320 |
| 2026-04-15 | 130.60 | $135.25 | 915810 |
| 2026-04-14 | 128.28 | $132.80 | 661936 |
| 2026-04-13 | 126.19 | $130.50 | 500545 |
| 2026-04-10 | 124.34 | $127.70 | 436705 |
| 2026-04-09 | 122.95 | $127.17 | 1.1M |
| 2026-04-08 | 121.43 | $126.91 | 925979 |
| 2026-04-07 | 119.66 | $122.79 | 1.2M |
| 2026-04-06 | 118.82 | $121.79 | 972311 |
| 2026-04-02 | 118.14 | $121.18 | 662918 |
| 2026-04-01 | 117.53 | $120.30 | 881900 |
| 2026-03-31 | 117.11 | $118.51 | 1.4M |
| 2026-03-30 | 117.19 | $113.31 | 1.3M |
| 2026-03-27 | 118.98 | $115.25 | 1.7M |
| 2026-03-26 | 120.59 | $117.77 | 866238 |
| 2026-03-25 | 121.76 | $121.68 | 984900 |
| 2026-03-24 | 121.98 | $121.13 | 1.4M |
| 2026-03-23 | 122.43 | $122.44 | 1.1M |
| 2026-03-20 | 122.59 | $120.57 | 1.0M |
| 2026-03-19 | 123.38 | $123.42 | 966000 |
| 2026-03-18 | 123.45 | $123.15 | 733131 |
| 2026-03-17 | 123.63 | $124.40 | 517900 |
| 2026-03-16 | 123.47 | $123.83 | 710637 |
| 2026-03-13 | 123.47 | $122.02 | 767261 |
| 2026-03-12 | 124.05 | $123.07 | 1.4M |
| 2026-03-11 | 124.43 | $125.53 | 496700 |
| 2026-03-10 | 124.13 | $125.10 | 1.3M |
| 2026-03-09 | 123.91 | $125.21 | 803444 |
| 2026-03-06 | 123.62 | $122.91 | 1.2M |
| 2026-03-05 | 124.00 | $125.17 | 888341 |
| 2026-03-04 | 123.77 | $124.91 | 1.1M |
| 2026-03-03 | 123.59 | $123.03 | 942281 |
| 2026-03-02 | 123.98 | $124.79 | 1.2M |
| 2026-02-27 | 123.92 | $124.23 | 820426 |
| 2026-02-26 | 124.04 | $125.37 | 1.1M |
| 2026-02-25 | 123.85 | $126.74 | 333874 |
| 2026-02-24 | 123.20 | $124.21 | 1.0M |
| 2026-02-23 | 123.24 | $122.84 | 528421 |
| 2026-02-20 | 123.75 | $125.29 | 583225 |
| 2026-02-19 | 123.63 | $124.33 | 482000 |
| 2026-02-18 | 123.81 | $124.77 | 382309 |
| 2026-02-17 | 123.92 | $123.60 | 472800 |
| 2026-02-13 | 124.46 | $123.81 | 365300 |
| 2026-02-12 | 125.08 | $123.57 | 692118 |
| 2026-02-11 | 125.93 | $126.73 | 617743 |
| 2026-02-10 | 126.00 | $127.15 | 576431 |
| 2026-02-09 | 125.98 | $127.86 | 409216 |
| 2026-02-06 | 125.75 | $125.75 | 540732 |
| 2026-02-05 | 126.16 | $121.62 | 2.3M |
| 2026-02-04 | 128.00 | $123.52 | 933249 |
| 2026-02-03 | 129.65 | $127.04 | 490348 |
| 2026-02-02 | 130.55 | $130.06 | 341500 |
| 2026-01-30 | 130.69 | $128.99 | 625611 |
| 2026-01-29 | 131.20 | $131.58 | 568300 |
| 2026-01-28 | 130.99 | $132.95 | 420876 |
| 2026-01-27 | 130.31 | $132.25 | 347900 |
| 2026-01-26 | 129.69 | $130.73 | 365900 |
| 2026-01-23 | 129.42 | $129.63 | 557204 |
| 2026-01-22 | 129.45 | $129.59 | 830426 |
| 2026-01-21 | 129.50 | $128.53 | 1.2M |
| 2026-01-20 | 129.91 | $127.12 | 1.3M |
| 2026-01-16 | 130.85 | $130.53 | 366700 |
| 2026-01-15 | 130.91 | $130.46 | 397202 |
| 2026-01-14 | 131.00 | $130.10 | 357579 |
| 2026-01-13 | 131.23 | $131.90 | 600922 |
| 2026-01-12 | 130.92 | $131.92 | 830300 |
| 2026-01-09 | 130.54 | $131.15 | 620700 |
| 2026-01-08 | 130.32 | $129.66 | 554710 |
| 2026-01-07 | 130.51 | $131.34 | 396201 |
| 2026-01-06 | 130.21 | $131.31 | 474300 |
| 2026-01-05 | 129.86 | $129.85 | 1.3M |
| 2026-01-02 | 129.89 | $129.37 | 771029 |
| 2025-12-31 | 130.08 | $129.16 | 473010 |
| 2025-12-30 | 130.38 | $130.43 | 355125 |
| 2025-12-29 | 130.34 | $130.73 | 635300 |
| 2025-12-26 | 130.19 | $131.28 | 292351 |
| 2025-12-24 | 129.83 | $131.20 | 174246 |
| 2025-12-23 | 129.42 | $130.90 | 386100 |
| 2025-12-22 | 129.01 | $130.30 | 854334 |
| 2025-12-19 | 128.72 | $129.50 | 548341 |
| 2025-12-18 | 128.62 | $127.12 | 1.2M |
| 2025-12-17 | 129.26 | $125.15 | 466400 |
| 2025-12-16 | 130.67 | $128.04 | 417612 |
| 2025-12-15 | 131.46 | $127.85 | 451840 |
| 2025-12-12 | 132.48 | $129.42 | 1.3M |
| 2025-12-11 | 133.21 | $133.43 | 1.0M |
| 2025-12-10 | 132.80 | $134.22 | 887226 |
| 2025-12-09 | 132.03 | $133.59 | 368600 |
| 2025-12-08 | 131.27 | $133.10 | 358651 |
| 2025-12-05 | 130.48 | $132.77 | 522343 |
| 2025-12-04 | 129.62 | $131.77 | 554520 |
| 2025-12-03 | 128.89 | $131.35 | 294634 |
| 2025-12-02 | 128.12 | $130.96 | 480815 |
| 2025-12-01 | 127.32 | $129.81 | 1.0M |
| 2025-11-28 | 126.71 | $130.45 | 368500 |
| 2025-11-26 | 125.79 | $129.23 | 500342 |
| 2025-11-25 | 125.07 | $128.08 | 992749 |
| 2025-11-24 | 124.59 | $127.19 | 1.5M |
| 2025-11-21 | 124.32 | $123.06 | 1.4M |
| 2025-11-20 | 125.34 | $122.31 | 1.5M |
| 2025-11-19 | 126.84 | $125.94 | 1.1M |
| 2025-11-18 | 127.54 | $124.88 | 3.3M |
| 2025-11-17 | 128.75 | $126.39 | 4.1M |
| 2025-11-14 | 129.76 | $127.81 | 858575 |
| 2025-11-13 | 130.55 | $127.52 | 852016 |
| 2025-11-12 | 131.59 | $131.11 | 744663 |
| 2025-11-11 | 131.72 | $131.12 | 563131 |
| 2025-11-10 | 131.86 | $132.02 | 715072 |
| 2025-11-07 | 131.74 | $128.77 | 1.3M |
| 2025-11-06 | 132.60 | $129.42 | 935329 |
| 2025-11-05 | 133.42 | $131.56 | 1.1M |
| 2025-11-04 | 133.72 | $130.49 | 1.3M |
| 2025-11-03 | 134.38 | $134.03 | 921000 |
| 2025-10-31 | 134.03 | $133.86 | 283900 |
| 2025-10-30 | 133.63 | $133.66 | 794800 |
| 2025-10-29 | 133.15 | $135.72 | 1.1M |
| 2025-10-28 | 131.89 | $134.52 | 579892 |
| 2025-10-27 | 130.69 | $133.60 | 1.4M |
| 2025-10-24 | 129.51 | $131.14 | 379184 |
| 2025-10-23 | 128.81 | $129.15 | 416432 |
| 2025-10-22 | 128.59 | $127.57 | 425977 |
| 2025-10-21 | 128.79 | $129.15 | 565500 |
| 2025-10-20 | 128.52 | $129.49 | 305900 |
| 2025-10-17 | 128.07 | $127.81 | 476933 |
| 2025-10-16 | 128.03 | $127.61 | 612522 |
| 2025-10-15 | 128.03 | $127.84 | 702900 |
| 2025-10-14 | 127.94 | $126.32 | 619151 |
| 2025-10-13 | 128.29 | $127.70 | 655740 |
| 2025-10-10 | 128.26 | $124.25 | 681900 |
| 2025-10-09 | 129.28 | $129.36 | 255400 |
| 2025-10-08 | 128.88 | $129.46 | 204412 |
| 2025-10-07 | 128.32 | $127.47 | 364850 |
| 2025-10-06 | 128.23 | $128.50 | 414005 |
| 2025-10-03 | 127.77 | $127.08 | 272325 |
| 2025-10-02 | 127.63 | $127.65 | 454768 |
| 2025-10-01 | 127.23 | $126.81 | 706254 |
| 2025-09-30 | 126.98 | $125.95 | 406791 |
| 2025-09-29 | 126.92 | $125.76 | 296761 |
| 2025-09-26 | 126.86 | $125.43 | 280895 |
| 2025-09-25 | 126.86 | $125.06 | 362529 |
| 2025-09-24 | 126.93 | $125.63 | 400022 |
| 2025-09-23 | 126.80 | $126.57 | 416600 |
| 2025-09-22 | 126.29 | $127.67 | 431040 |
| 2025-09-19 | 125.28 | $126.54 | 248039 |
| 2025-09-18 | 124.36 | $125.49 | 469852 |
| 2025-09-17 | 123.53 | $123.62 | 248334 |
| 2025-09-16 | 123.09 | $123.94 | 303000 |
| 2025-09-15 | 122.41 | $124.07 | 378577 |
| 2025-09-12 | 121.51 | $122.38 | 237453 |
| 2025-09-11 | 120.93 | $122.44 | 379561 |
| 2025-09-10 | 120.17 | $122.12 | 491673 |
| 2025-09-09 | 119.33 | $120.83 | 413264 |
| 2025-09-08 | 118.70 | $120.25 | 284743 |
| 2025-09-05 | 118.11 | $119.46 | 497600 |
| 2025-09-04 | 117.62 | $118.74 | 238554 |
| 2025-09-03 | 117.25 | $117.88 | 333200 |
| 2025-09-02 | 117.07 | $116.36 | 438314 |
| 2025-08-29 | 117.32 | $117.25 | 336134 |
| 2025-08-28 | 117.34 | $118.93 | 386600 |
| 2025-08-27 | 116.83 | $117.49 | 319850 |
| 2025-08-26 | 116.66 | $117.05 | 877724 |
| 2025-08-25 | 116.58 | $116.65 | 815600 |
| 2025-08-22 | 116.61 | $116.71 | 308444 |
| 2025-08-21 | 116.63 | $114.68 | 345438 |
| 2025-08-20 | 117.28 | $115.07 | 929593 |
| 2025-08-19 | 117.94 | $115.88 | 576700 |
| 2025-08-18 | 118.48 | $118.07 | 426016 |
| 2025-08-15 | 118.42 | $118.07 | 550990 |
| 2025-08-14 | 118.32 | $118.60 | 9.2M |
| 2025-08-13 | 118.01 | $118.87 | 5.0M |
| 2025-08-12 | 117.53 | $119.02 | 350787 |
| 2025-08-11 | 116.87 | $117.03 | 345200 |
| 2025-08-08 | 116.68 | $117.67 | 206400 |
| 2025-08-07 | 116.22 | $116.56 | 325036 |
| 2025-08-06 | 116.01 | $116.70 | 336233 |
| 2025-08-05 | 115.68 | $115.02 | 217549 |
| 2025-08-04 | 115.80 | $116.01 | 353558 |
| 2025-08-01 | 115.61 | $113.41 | 592100 |
| 2025-07-31 | 116.19 | $115.93 | 550984 |
| 2025-07-30 | 116.07 | $116.11 | 204153 |
| 2025-07-29 | 115.85 | $115.86 | 181516 |
| 2025-07-28 | 115.63 | $116.00 | 236200 |
| 2025-07-25 | 115.30 | $115.19 | 127154 |
| 2025-07-24 | 115.12 | $114.88 | 319400 |
| 2025-07-23 | 114.98 | $114.53 | 258806 |
| 2025-07-22 | 114.90 | $114.01 | 427597 |
| 2025-07-21 | 114.93 | $115.11 | 333600 |
| 2025-07-18 | 114.59 | $114.42 | 298407 |
| 2025-07-17 | 114.36 | $114.60 | 379344 |
| 2025-07-16 | 114.00 | $113.55 | 197039 |
| 2025-07-15 | 113.86 | $113.26 | 397927 |
| 2025-07-14 | 113.75 | $112.75 | 207324 |
| 2025-07-11 | 113.74 | $112.42 | 196749 |
| 2025-07-10 | 113.80 | $113.04 | 285000 |
| 2025-07-09 | 113.64 | $113.61 | 289000 |
| 2025-07-08 | 113.23 | $112.73 | 209800 |
| 2025-07-07 | 112.96 | $112.55 | 347958 |
| 2025-07-03 | 112.65 | $113.45 | 174700 |
| 2025-07-02 | 111.95 | $111.99 | 313106 |
| 2025-07-01 | 111.52 | $110.96 | 495726 |
| 2025-06-30 | 111.29 | $112.34 | 543849 |
| 2025-06-27 | 110.52 | $111.35 | 797913 |
| 2025-06-26 | 109.87 | $111.19 | 798281 |
| 2025-06-25 | 109.09 | $109.96 | 635890 |
| 2025-06-24 | 108.49 | $109.24 | 297964 |
| 2025-06-23 | 107.96 | $107.25 | 339188 |
| 2025-06-20 | 107.92 | $106.11 | 312937 |
| 2025-06-18 | 108.19 | $106.98 | 384700 |
| 2025-06-17 | 108.21 | $107.07 | 239849 |
| 2025-06-16 | 108.18 | $107.74 | 657105 |
| 2025-06-13 | 107.88 | $105.95 | 903204 |
| 2025-06-12 | 108.04 | $107.45 | 213804 |
| 2025-06-11 | 107.73 | $107.01 | 158026 |
| 2025-06-10 | 107.43 | $107.25 | 276215 |
| 2025-06-09 | 106.95 | $106.66 | 248000 |
| 2025-06-06 | 106.50 | $106.32 | 181600 |
| 2025-06-05 | 106.02 | $105.19 | 276600 |
| 2025-06-04 | 105.75 | $105.38 | 172511 |
| 2025-06-03 | 105.30 | $104.68 | 144900 |
| 2025-06-02 | 104.94 | $103.59 | 321211 |
| 2025-05-30 | 104.79 | $102.66 | 355042 |
| 2025-05-29 | 104.86 | $102.76 | 480725 |
| 2025-05-28 | 104.86 | $102.77 | 313383 |
| 2025-05-27 | 104.79 | $103.13 | 288955 |
| 2025-05-23 | 104.54 | $100.72 | 1.9M |
| 2025-05-22 | 104.94 | $101.86 | 319800 |
| 2025-05-21 | 104.99 | $101.58 | 608437 |
| 2025-05-20 | 105.08 | $102.97 | 1.8M |
| 2025-05-19 | 104.66 | $103.46 | 536000 |
| 2025-05-16 | 103.93 | $103.54 | 152579 |
| 2025-05-15 | 102.93 | $103.32 | 423900 |
| 2025-05-14 | 101.71 | $103.53 | 373717 |
| 2025-05-13 | 100.09 | $102.67 | 439709 |
| 2025-05-12 | 98.33 | $100.45 | 708511 |
| 2025-05-09 | 96.83 | $96.02 | 214700 |
| 2025-05-08 | 96.36 | $96.25 | 513500 |
| 2025-05-07 | 95.67 | $95.23 | 291300 |
| 2025-05-06 | 95.11 | $94.92 | 414923 |
| 2025-05-05 | 94.48 | $95.74 | 226300 |
| 2025-05-02 | 93.43 | $96.13 | 523500 |
| 2025-05-01 | 91.99 | $94.19 | 612100 |
| 2025-04-30 | 90.83 | $92.62 | 323100 |
| 2025-04-29 | 89.91 | $92.68 | 443500 |
| 2025-04-28 | 88.75 | $92.28 | 435476 |
| 2025-04-25 | 87.46 | $92.28 | 1.2M |
| 2025-04-24 | 85.91 | $90.89 | 522920 |
| 2025-04-23 | 84.48 | $87.61 | 465321 |
| 2025-04-22 | 83.81 | $85.08 | 1.3M |
| 2025-04-21 | 83.83 | $82.88 | 1.2M |
| 2025-04-17 | 84.59 | $85.03 | 405400 |
| 2025-04-16 | 84.89 | $85.44 | 701537 |
| 2025-04-15 | 85.15 | $88.08 | 346544 |
| 2025-04-14 | 84.69 | $87.83 | 415753 |
| 2025-04-11 | 84.26 | $87.30 | 327601 |
| 2025-04-10 | 83.95 | $85.95 | 575358 |
| 2025-04-09 | 84.07 | $90.30 | 1.8M |
| 2025-04-08 | 82.90 | $79.80 | 744806 |
| 2025-04-07 | 84.87 | $81.16 | 1.7M |
| 2025-04-04 | 86.91 | $80.57 | 1.8M |
| 2025-04-03 | 89.64 | $85.77 | 1.1M |
| 2025-04-02 | 91.37 | $92.21 | 357124 |
| 2025-04-01 | 91.46 | $91.57 | 679418 |
| 2025-03-31 | 91.82 | $90.67 | 1.2M |
| 2025-03-28 | 92.57 | $90.81 | 584600 |
| 2025-03-27 | 93.47 | $93.60 | 405311 |
| 2025-03-26 | 93.71 | $94.76 | 324769 |
| 2025-03-25 | 93.67 | $97.21 | 167336 |
| 2025-03-24 | 92.88 | $96.66 | 275000 |
| 2025-03-21 | 92.13 | $94.55 | 221100 |
| 2025-03-20 | 91.92 | $94.07 | 281500 |
| 2025-03-19 | 91.88 | $94.62 | 562900 |
| 2025-03-18 | 91.70 | $93.24 | 551613 |
| 2025-03-17 | 91.98 | $95.03 | 373624 |
| 2025-03-14 | 91.81 | $94.39 | 413201 |
| 2025-03-13 | 91.87 | $91.68 | 531719 |
| 2025-03-12 | 92.87 | $93.77 | 498328 |
| 2025-03-11 | 93.49 | $92.17 | 506606 |
| 2025-03-10 | 94.82 | $92.15 | 608698 |
| 2025-03-07 | 96.50 | $96.47 | 330543 |
| 2025-03-06 | 97.23 | $95.41 | 582800 |
| 2025-03-05 | 98.50 | $98.82 | 535428 |
| 2025-03-04 | 99.02 | $97.15 | 747931 |
| 2025-03-03 | 100.21 | $97.24 | 662032 |
| 2025-02-28 | 101.67 | $100.09 | 411617 |
| 2025-02-27 | 102.57 | $98.76 | 404599 |
| 2025-02-26 | 104.10 | $102.18 | 331234 |
| 2025-02-25 | 104.90 | $101.09 | 358800 |
| 2025-02-24 | 106.23 | $102.81 | 426543 |
| 2025-02-21 | 107.29 | $104.41 | 847026 |
| 2025-02-20 | 108.07 | $107.40 | 214260 |
| 2025-02-19 | 108.06 | $108.17 | 277000 |
| 2025-02-18 | 107.78 | $108.46 | 409010 |
| 2025-02-14 | 107.33 | $108.11 | 383462 |
| 2025-02-13 | 106.87 | $107.80 | 185500 |
| 2025-02-12 | 106.40 | $106.34 | 308900 |
| 2025-02-11 | 106.28 | $106.53 | 264441 |
| 2025-02-10 | 106.06 | $106.82 | 238312 |
| 2025-02-07 | 105.69 | $105.36 | 399202 |
| 2025-02-06 | 105.69 | $106.33 | 258525 |
| 2025-02-05 | 105.37 | $106.16 | 196463 |
| 2025-02-04 | 105.03 | $105.63 | 249600 |
| 2025-02-03 | 104.77 | $103.99 | 341547 |
| 2025-01-31 | 104.98 | $105.00 | 251148 |
| 2025-01-30 | 104.90 | $105.15 | 196716 |
| 2025-01-29 | 104.75 | $104.31 | 151400 |
| 2025-01-28 | 104.83 | $104.93 | 318509 |
| 2025-01-27 | 104.72 | $102.30 | 326384 |
| 2025-01-24 | 105.41 | $106.94 | 183867 |
| 2025-01-23 | 104.77 | $107.44 | 284528 |
| 2025-01-22 | 103.83 | $107.05 | 965731 |
| 2025-01-21 | 102.81 | $104.95 | 298285 |
| 2025-01-17 | 102.23 | $103.92 | 224346 |
| 2025-01-16 | 101.86 | $102.45 | 401300 |
| 2025-01-15 | 101.88 | $102.98 | 326818 |
| 2025-01-14 | 101.75 | $100.74 | 270638 |
| 2025-01-13 | 102.31 | $100.66 | 289933 |
| 2025-01-10 | 103.03 | $101.43 | 296796 |
| 2025-01-08 | 103.67 | $103.29 | 172104 |
| 2025-01-07 | 103.87 | $103.58 | 204422 |
| 2025-01-06 | 104.01 | $105.61 | 228100 |
| 2025-01-03 | 103.54 | $103.89 | 151200 |
| 2025-01-02 | 103.51 | $102.26 | 277040 |
| 2024-12-31 | 103.99 | $102.09 | 186100 |
| 2024-12-30 | 104.63 | $102.95 | 173300 |
| 2024-12-27 | 105.13 | $104.35 | 213128 |
| 2024-12-26 | 105.27 | $105.77 | 194900 |
| 2024-12-24 | 104.99 | $105.75 | 451536 |
| 2024-12-23 | 104.65 | $104.55 | 220158 |
| 2024-12-20 | 104.59 | $103.48 | 248912 |
| 2024-12-19 | 104.84 | $102.17 | 285461 |
| 2024-12-18 | 105.55 | $102.24 | 323001 |
| 2024-12-17 | 106.38 | $106.00 | 240487 |
| 2024-12-16 | 106.16 | $106.95 | 289706 |
| 2024-12-13 | 105.57 | $105.42 | 171362 |
| 2024-12-12 | 105.31 | $105.09 | 212200 |
| 2024-12-11 | 105.06 | $105.75 | 189300 |
| 2024-12-10 | 104.53 | $103.61 | 135934 |
| 2024-12-09 | 104.54 | $104.44 | 266408 |
| 2024-12-06 | 104.26 | $105.36 | 195705 |
| 2024-12-05 | 103.60 | $104.43 | 203149 |
| 2024-12-04 | 103.06 | $105.15 | 210600 |
| 2024-12-03 | 102.17 | $103.16 | 217900 |
| 2024-12-02 | 101.69 | $102.51 | 319433 |
| 2024-11-29 | 101.30 | $101.33 | 71100 |
| 2024-11-27 | 101.19 | $100.46 | 342357 |
| 2024-11-26 | 101.31 | $101.53 | 309681 |
| 2024-11-25 | 101.11 | $101.20 | 209222 |
| 2024-11-22 | 100.96 | $100.95 | 138643 |
| 2024-11-21 | 100.83 | $100.87 | 187900 |
| 2024-11-20 | 100.70 | $100.25 | 167611 |
| 2024-11-19 | 100.72 | $100.23 | 317370 |
| 2024-11-18 | 100.73 | $99.13 | 307015 |
| 2024-11-15 | 101.08 | $98.57 | 215851 |
| 2024-11-14 | 101.67 | $101.06 | 195200 |
| 2024-11-13 | 101.57 | $101.78 | 234449 |
| 2024-11-12 | 101.19 | $102.21 | 263000 |
| 2024-11-11 | 100.57 | $101.86 | 181800 |
| 2024-11-08 | 99.91 | $102.07 | 218613 |
| 2024-11-07 | 99.02 | $102.30 | 408700 |
| 2024-11-06 | 97.85 | $100.12 | 221000 |
| 2024-11-05 | 97.11 | $97.23 | 193500 |
| 2024-11-04 | 97.12 | $95.86 | 147000 |
| 2024-11-01 | 97.56 | $96.14 | 144903 |
| 2024-10-31 | 98.01 | $95.56 | 213532 |
| 2024-10-30 | 98.72 | $98.39 | 199900 |
| 2024-10-29 | 98.69 | $99.47 | 110059 |
| 2024-10-28 | 98.29 | $97.95 | 109200 |
| 2024-10-25 | 98.26 | $97.70 | 139500 |
| 2024-10-24 | 98.30 | $97.09 | 255118 |
| 2024-10-23 | 98.52 | $96.79 | 189011 |
| 2024-10-22 | 98.87 | $98.35 | 334600 |
| 2024-10-21 | 98.77 | $98.34 | 158931 |
| 2024-10-18 | 98.64 | $98.02 | 109108 |
| 2024-10-17 | 98.55 | $97.52 | 135838 |
| 2024-10-16 | 98.58 | $97.46 | 331600 |
| 2024-10-15 | 98.61 | $97.48 | 386907 |
| 2024-10-14 | 98.61 | $99.18 | 154342 |
| 2024-10-11 | 98.04 | $98.21 | 96600 |
| 2024-10-10 | 97.63 | $97.83 | 280500 |
| 2024-10-09 | 97.22 | $97.87 | 274171 |
| 2024-10-08 | 96.68 | $97.09 | 174431 |
| 2024-10-07 | 96.25 | $95.46 | 243600 |
| 2024-10-04 | 96.22 | $96.43 | 231704 |
| 2024-10-03 | 95.86 | $95.15 | 335951 |
| 2024-10-02 | 95.79 | $94.68 | 332941 |
| 2024-10-01 | 95.84 | $94.19 | 383200 |
| 2024-09-30 | 96.03 | $95.94 | 298613 |
| 2024-09-27 | 95.68 | $95.62 | 445952 |
| 2024-09-26 | 95.34 | $96.29 | 352500 |
| 2024-09-25 | 94.68 | $95.17 | 137308 |
| 2024-09-24 | 94.20 | $95.17 | 239100 |
| 2024-09-23 | 93.61 | $94.58 | 343531 |
| 2024-09-20 | 93.06 | $94.51 | 435600 |
| 2024-09-19 | 92.39 | $94.63 | 629637 |
| 2024-09-18 | 91.53 | $91.94 | 272300 |
| 2024-09-17 | 91.33 | $92.38 | 321730 |
| 2024-09-16 | 90.95 | $92.29 | 131642 |
| 2024-09-13 | 90.51 | $92.44 | 227646 |
| 2024-09-12 | 89.94 | $91.84 | 238037 |
| 2024-09-11 | 89.43 | $90.95 | 297625 |
| 2024-09-10 | 89.11 | $88.76 | 184709 |
| 2024-09-09 | 89.42 | $87.89 | 473800 |
| 2024-09-06 | 90.09 | $86.96 | 189000 |
| 2024-09-05 | 91.20 | $89.35 | 245528 |
| 2024-09-04 | 91.81 | $89.34 | 143632 |
| 2024-09-03 | 92.55 | $89.52 | 229478 |
| 2024-08-30 | 93.38 | $93.13 | 331000 |
| 2024-08-29 | 93.24 | $92.15 | 246800 |
| 2024-08-28 | 93.37 | $92.17 | 123422 |
| 2024-08-27 | 93.50 | $93.38 | 225600 |
| 2024-08-26 | 93.26 | $93.02 | 144408 |
| 2024-08-23 | 93.07 | $93.94 | 208839 |
| 2024-08-22 | 92.53 | $92.76 | 243887 |
| 2024-08-21 | 92.24 | $94.46 | 257963 |
| 2024-08-20 | 91.33 | $93.88 | 142700 |
| 2024-08-19 | 90.40 | $94.04 | 139122 |
| 2024-08-16 | 89.22 | $92.83 | 203526 |
| 2024-08-15 | 88.17 | $92.77 | 212773 |
| 2024-08-14 | 86.93 | $90.44 | 738852 |
| 2024-08-13 | 86.19 | $90.35 | 485900 |
| 2024-08-12 | 85.35 | $88.03 | 232100 |
| 2024-08-09 | 85.11 | $87.93 | 351418 |
| 2024-08-08 | 84.88 | $87.30 | 358500 |
| 2024-08-07 | 84.86 | $84.26 | 322537 |
| 2024-08-06 | 85.85 | $85.05 | 730216 |
| 2024-08-05 | 86.86 | $84.03 | 1.1M |
| 2024-08-02 | 88.45 | $86.73 | 592900 |
| 2024-08-01 | 89.57 | $89.36 | 565243 |
| 2024-07-31 | 90.13 | $91.74 | 204218 |
| 2024-07-30 | 90.09 | $88.93 | 152500 |
| 2024-07-29 | 90.96 | $90.35 | 139226 |
| 2024-07-26 | 91.60 | $90.66 | 449806 |
| 2024-07-25 | 92.31 | $89.56 | 270749 |
| 2024-07-24 | 93.52 | $90.42 | 343895 |
| 2024-07-23 | 94.75 | $94.14 | 251146 |
| 2024-07-22 | 95.06 | $94.30 | 228600 |
| 2024-07-19 | 95.40 | $92.48 | 232834 |
| 2024-07-18 | 96.37 | $93.47 | 265817 |
| 2024-07-17 | 97.24 | $93.81 | 422841 |
| 2024-07-16 | 98.17 | $97.46 | 262380 |
| 2024-07-15 | 98.12 | $97.49 | 183777 |
| 2024-07-12 | 98.02 | $96.98 | 209137 |
| 2024-07-11 | 98.03 | $96.43 | 529283 |
| 2024-07-10 | 98.19 | $98.62 | 248215 |
| 2024-07-09 | 97.65 | $97.57 | 217357 |
| 2024-07-08 | 97.30 | $97.87 | 363198 |
| 2024-07-05 | 96.74 | $97.61 | 315248 |
| 2024-07-03 | 96.12 | $96.51 | 174000 |
| 2024-07-02 | 95.67 | $95.62 | 170731 |
| 2024-07-01 | 95.38 | $94.93 | 246302 |
| 2024-06-28 | 95.22 | $94.31 | 418143 |
| 2024-06-27 | 95.20 | $94.63 | 336500 |
| 2024-06-26 | 95.03 | $94.12 | 192245 |
| 2024-06-25 | 94.97 | $94.08 | 397900 |
| 2024-06-24 | 94.86 | $92.69 | 255400 |
| 2024-06-21 | 95.14 | $94.08 | 267000 |
| 2024-06-20 | 95.00 | $94.44 | 424649 |
| 2024-06-18 | 94.69 | $95.38 | 420405 |
| 2024-06-17 | 93.96 | $95.12 | 240631 |
| 2024-06-14 | 93.12 | $94.16 | 181200 |
| 2024-06-13 | 92.38 | $93.56 | 202200 |
| 2024-06-12 | 91.62 | $93.09 | 165329 |
| 2024-06-11 | 90.83 | $91.40 | 116500 |
| 2024-06-10 | 90.37 | $90.50 | 189500 |
| 2024-06-07 | 90.08 | $89.97 | 206600 |
| 2024-06-06 | 89.88 | $90.10 | 316600 |
| 2024-06-05 | 89.56 | $90.33 | 412700 |
| 2024-06-04 | 89.09 | $88.01 | 215600 |
| 2024-06-03 | 89.23 | $87.80 | 217436 |
| 2024-05-31 | 89.44 | $87.39 | 233442 |
| 2024-05-30 | 89.82 | $87.47 | 314500 |
| 2024-05-29 | 90.22 | $89.69 | 232834 |
| 2024-05-28 | 89.97 | $90.18 | 407047 |
| 2024-05-24 | 89.49 | $89.44 | 1.0M |
| 2024-05-23 | 89.11 | $88.64 | 291200 |
| 2024-05-22 | 88.88 | $88.93 | 178125 |
| 2024-05-21 | 88.47 | $88.81 | 211507 |
| 2024-05-20 | 87.98 | $88.89 | 184200 |
| 2024-05-17 | 87.34 | $87.93 | 268500 |
| 2024-05-16 | 86.85 | $88.02 | 369051 |
| 2024-05-15 | 86.19 | $88.32 | 449296 |
| 2024-05-14 | 85.29 | $86.28 | 179018 |
| 2024-05-13 | 84.82 | $85.52 | 290500 |
| 2024-05-10 | 84.49 | $85.38 | 360828 |
| 2024-05-09 | 84.12 | $85.16 | 191000 |
| 2024-05-08 | 83.74 | $85.28 | 327400 |
| 2024-05-07 | 83.23 | $85.35 | 386814 |
| 2024-05-06 | 82.60 | $85.45 | 308700 |
| 2024-05-03 | 81.82 | $84.07 | 363800 |
| 2024-05-02 | 81.30 | $82.34 | 339300 |
| 2024-05-01 | 81.25 | $81.08 | 238600 |
| 2024-04-30 | 81.60 | $81.74 | 320011 |
| 2024-04-29 | 81.83 | $83.37 | 488900 |
| 2024-04-26 | 81.62 | $83.67 | 644564 |
| 2024-04-25 | 81.29 | $81.72 | 440700 |
| 2024-04-24 | 81.53 | $82.51 | 516730 |
| 2024-04-23 | 81.60 | $82.47 | 525015 |
| 2024-04-22 | 81.71 | $80.88 | 2.4M |
| 2024-04-19 | 82.39 | $80.02 | 1.5M |
| 2024-04-18 | 83.50 | $82.31 | 283416 |
| 2024-04-17 | 84.14 | $82.73 | 532312 |
| 2024-04-16 | 84.80 | $83.84 | 267600 |
| 2024-04-15 | 85.26 | $83.65 | 182902 |
| 2024-04-12 | 85.89 | $85.40 | 140200 |
| 2024-04-11 | 86.10 | $86.98 | 136500 |
| 2024-04-10 | 85.86 | $85.48 | 141600 |
| 2024-04-09 | 86.03 | $86.28 | 184804 |
| 2024-04-08 | 85.99 | $85.96 | 156732 |
| 2024-04-05 | 86.04 | $86.00 | 206000 |
| 2024-04-04 | 86.08 | $84.87 | 204842 |
| 2024-04-03 | 86.48 | $86.34 | 188604 |
| 2024-04-02 | 86.50 | $86.00 | 319913 |
| 2024-04-01 | 86.62 | $86.66 | 535000 |
| 2024-03-28 | 86.55 | $86.18 | 255145 |
| 2024-03-27 | 86.61 | $86.34 | 134251 |
| 2024-03-26 | 86.61 | $86.27 | 132600 |
| 2024-03-25 | 86.63 | $86.60 | 248500 |
| 2024-03-22 | 86.53 | $87.02 | 158411 |
| 2024-03-21 | 86.27 | $86.72 | 197500 |
| 2024-03-20 | 86.02 | $86.52 | 111900 |
| 2024-03-19 | 85.78 | $85.35 | 159533 |
| 2024-03-18 | 85.84 | $85.19 | 206706 |
| 2024-03-15 | 85.95 | $84.27 | 174257 |
| 2024-03-14 | 86.36 | $85.51 | 136200 |
| 2024-03-13 | 86.45 | $86.02 | 125045 |
| 2024-03-12 | 86.37 | $86.82 | 318000 |
| 2024-03-11 | 86.00 | $84.91 | 217500 |
| 2024-03-08 | 86.13 | $85.55 | 217700 |
| 2024-03-07 | 86.06 | $87.26 | 152200 |
| 2024-03-06 | 85.42 | $85.46 | 199853 |
| 2024-03-05 | 85.18 | $84.41 | 234809 |
| 2024-03-04 | 85.19 | $86.15 | 338400 |
| 2024-03-01 | 84.64 | $86.04 | 672000 |
| 2024-02-29 | 83.97 | $84.24 | 271229 |
| 2024-02-28 | 83.71 | $83.19 | 147101 |
| 2024-02-27 | 83.71 | $83.76 | 136355 |
| 2024-02-26 | 83.50 | $83.61 | 212507 |
| 2024-02-23 | 83.28 | $83.52 | 113400 |
| 2024-02-22 | 83.02 | $83.70 | 298200 |
| 2024-02-21 | 82.62 | $80.23 | 314075 |
| 2024-02-20 | 83.21 | $81.09 | 622200 |
| 2024-02-16 | 83.64 | $82.25 | 121800 |
| 2024-02-15 | 83.76 | $83.25 | 136835 |
| 2024-02-14 | 83.56 | $83.31 | 167400 |
| 2024-02-13 | 83.27 | $81.86 | 180000 |
| 2024-02-12 | 83.33 | $83.37 | 142469 |
| 2024-02-09 | 82.90 | $83.79 | 192059 |
| 2024-02-08 | 82.21 | $82.55 | 129600 |
| 2024-02-07 | 81.72 | $82.09 | 180653 |
| 2024-02-06 | 81.25 | $80.83 | 151901 |
| 2024-02-05 | 81.03 | $81.27 | 213000 |
| 2024-02-02 | 80.60 | $81.15 | 198000 |
| 2024-02-01 | 80.09 | $78.93 | 210600 |
| 2024-01-31 | 80.13 | $78.02 | 173495 |
| 2024-01-30 | 80.45 | $80.01 | 157841 |
| 2024-01-29 | 80.17 | $80.60 | 163883 |
| 2024-01-26 | 79.61 | $79.54 | 110400 |
| 2024-01-25 | 79.22 | $80.26 | 294600 |
| 2024-01-24 | 78.50 | $79.82 | 288869 |
| 2024-01-23 | 77.72 | $79.03 | 302400 |
| 2024-01-22 | 77.00 | $78.65 | 151200 |
| 2024-01-19 | 76.22 | $78.28 | 208200 |
| 2024-01-18 | 75.37 | $76.36 | 152561 |
| 2024-01-17 | 74.93 | $75.03 | 119507 |
| 2024-01-16 | 74.80 | $75.45 | 228743 |
| 2024-01-12 | 74.50 | $75.30 | 120000 |
| 2024-01-11 | 74.17 | $75.16 | 124800 |
| 2024-01-10 | 73.80 | $74.73 | 195155 |
| 2024-01-09 | 73.48 | $73.99 | 114000 |
| 2024-01-08 | 73.33 | $73.74 | 204281 |
| 2024-01-05 | 73.21 | $71.74 | 97200 |
| 2024-01-04 | 73.69 | $71.57 | 110045 |
| 2024-01-03 | 74.32 | $71.86 | 103313 |
| 2024-01-02 | 74.98 | $72.73 | 1.5M |
| 2023-12-29 | 75.49 | $74.70 | 99600 |
| 2023-12-28 | 75.47 | $75.12 | 70800 |
| 2023-12-27 | 75.28 | $75.08 | 107057 |
| 2023-12-26 | 75.04 | $75.07 | 91200 |
| 2023-12-22 | 74.72 | $74.59 | 63600 |
| 2023-12-21 | 74.46 | $74.44 | 123600 |
| 2023-12-20 | 74.16 | $73.37 | 193200 |
| 2023-12-19 | 74.11 | $74.58 | 271800 |
| 2023-12-18 | 73.64 | $74.22 | 165773 |
| 2023-12-15 | 73.16 | $73.59 | 111725 |
| 2023-12-14 | 72.74 | $73.17 | 143537 |
| 2023-12-13 | 72.34 | $73.00 | 214800 |
| 2023-12-12 | 71.89 | $72.32 | 130800 |
| 2023-12-11 | 71.54 | $71.79 | 126059 |
| 2023-12-08 | 71.26 | $71.18 | 72600 |
| 2023-12-07 | 71.09 | $70.61 | 76247 |
| 2023-12-06 | 71.05 | $69.43 | 96600 |
| 2023-12-05 | 71.35 | $70.05 | 141600 |
| 2023-12-04 | 71.50 | $69.89 | 167699 |
| 2023-12-01 | 71.71 | $70.79 | 137501 |
| 2023-11-30 | 71.65 | $70.45 | 138600 |
| 2023-11-29 | 71.66 | $70.68 | 127385 |
| 2023-11-28 | 71.57 | $70.54 | 294725 |
| 2023-11-27 | 71.46 | $70.42 | 103800 |
| 2023-11-24 | 71.34 | $70.50 | 63600 |
| 2023-11-22 | 71.14 | $70.70 | 175367 |
| 2023-11-21 | 70.79 | $70.43 | 478800 |
| 2023-11-20 | 70.42 | $70.89 | 156017 |
| 2023-11-17 | 69.78 | $69.91 | 178295 |
| 2023-11-16 | 69.29 | $69.88 | 599560 |
| 2023-11-15 | 68.67 | $69.67 | 150647 |
| 2023-11-14 | 67.95 | $69.64 | 231600 |
| 2023-11-13 | 67.06 | $68.01 | 168191 |
| 2023-11-10 | 66.48 | $68.23 | 180000 |
| 2023-11-09 | 65.68 | $66.52 | 102600 |
| 2023-11-08 | 65.24 | $66.83 | 217800 |
| 2023-11-07 | 64.60 | $66.53 | 141623 |
| 2023-11-06 | 63.90 | $65.76 | 118800 |
| 2023-11-03 | 63.31 | $65.60 | 85200 |
| 2023-11-02 | 62.64 | $64.55 | 648000 |
| 2023-11-01 | 62.16 | $63.43 | 94379 |
| 2023-10-31 | 61.95 | $62.31 | 52433 |
| 2023-10-30 | 62.06 | $61.87 | 84000 |
| 2023-10-27 | 62.36 | $61.21 | 125675 |
| 2023-10-26 | 62.94 | $60.98 | 174600 |
| 2023-10-25 | 63.73 | $62.07 | 177731 |
| 2023-10-24 | 64.36 | $64.12 | 201000 |
| 2023-10-23 | 64.49 | $63.50 | 133800 |
| 2023-10-20 | 64.84 | $63.25 | 85200 |
| 2023-10-19 | 65.35 | $64.47 | 186701 |
| 2023-10-18 | 65.58 | $64.76 | 178379 |
| 2023-10-17 | 65.76 | $65.82 | 144005 |
| 2023-10-16 | 65.65 | $66.06 | 190200 |
| 2023-10-13 | 65.43 | $65.14 | 183845 |
| 2023-10-12 | 65.45 | $66.37 | 147600 |
| 2023-10-11 | 65.07 | $66.59 | 119531 |
| 2023-10-10 | 64.55 | $65.96 | 90617 |
| 2023-10-09 | 64.12 | $65.66 | 99000 |
| 2023-10-06 | 63.69 | $65.41 | 153029 |
| 2023-10-05 | 63.25 | $64.03 | 120600 |
| 2023-10-04 | 63.17 | $64.03 | 210005 |
| 2023-10-03 | 63.09 | $63.16 | 180600 |
| 2023-10-02 | 63.28 | $64.47 | 504742 |
| 2023-09-29 | 63.11 | $63.70 | 190800 |
| 2023-09-28 | 63.16 | $63.62 | 118800 |
| 2023-09-27 | 63.27 | $62.94 | 132600 |
| 2023-09-26 | 63.63 | $62.68 | 178823 |
| 2023-09-25 | 64.17 | $63.74 | 170609 |
| 2023-09-22 | 64.50 | $63.45 | 215525 |
| 2023-09-21 | 65.01 | $63.20 | 180635 |
| 2023-09-20 | 65.72 | $64.52 | 137465 |
| 2023-09-19 | 66.17 | $65.53 | 106961 |
| 2023-09-18 | 66.40 | $65.65 | 227400 |
| 2023-09-15 | 66.64 | $65.43 | 378029 |
| 2023-09-14 | 67.00 | $66.79 | 82800 |
| 2023-09-13 | 67.00 | $66.29 | 91200 |
| 2023-09-12 | 67.16 | $66.15 | 82457 |
| 2023-09-11 | 67.38 | $67.28 | 114000 |
| 2023-09-08 | 67.30 | $66.84 | 80400 |
| 2023-09-07 | 67.32 | $66.90 | 141833 |
| 2023-09-06 | 67.32 | $67.60 | 102671 |
| 2023-09-05 | 67.09 | $68.18 | 699000 |
| 2023-09-01 | 66.61 | $67.97 | 109200 |
| 2023-08-31 | 66.10 | $67.88 | 90600 |
| 2023-08-30 | 65.49 | $67.40 | 113400 |
| 2023-08-29 | 64.91 | $66.97 | 500548 |
| 2023-08-28 | 64.34 | $65.50 | 117851 |
| 2023-08-25 | 64.13 | $64.92 | 135863 |
| 2023-08-24 | 64.06 | $64.48 | 222600 |
| 2023-08-23 | 64.12 | $65.93 | 132600 |
| 2023-08-22 | 63.76 | $64.63 | 144600 |
| 2023-08-21 | 63.74 | $64.82 | 129797 |
| 2023-08-18 | 63.68 | $63.42 | 221021 |
| 2023-08-17 | 64.06 | $63.44 | 125009 |
| 2023-08-16 | 64.54 | $64.03 | 106800 |
| 2023-08-15 | 64.95 | $64.84 | 97937 |
| 2023-08-14 | 65.20 | $65.50 | 120173 |
| 2023-08-11 | 65.31 | $64.30 | 115463 |
| 2023-08-10 | 65.84 | $64.92 | 138875 |
| 2023-08-09 | 66.29 | $64.82 | 145200 |
| 2023-08-08 | 66.87 | $65.95 | 171827 |
| 2023-08-07 | 67.21 | $66.69 | 126600 |
| 2023-08-04 | 67.40 | $66.09 | 183000 |
| 2023-08-03 | 67.82 | $66.60 | 136200 |
| 2023-08-02 | 68.15 | $66.82 | 287495 |
| 2023-08-01 | 68.48 | $68.83 | 127451 |
| 2023-07-31 | 68.22 | $68.76 | 111221 |
| 2023-07-28 | 67.92 | $68.48 | 493800 |
| 2023-07-27 | 67.63 | $67.34 | 379949 |
| 2023-07-26 | 67.63 | $67.16 | 112373 |
| 2023-07-25 | 67.66 | $67.44 | 275039 |
| 2023-07-24 | 67.60 | $66.68 | 174000 |
| 2023-07-21 | 67.76 | $66.63 | 144881 |
| 2023-07-20 | 67.95 | $66.81 | 133200 |
| 2023-07-19 | 68.10 | $68.66 | 132839 |
| 2023-07-18 | 67.67 | $68.76 | 95075 |
| 2023-07-17 | 67.11 | $68.18 | 140400 |
| 2023-07-14 | 66.58 | $67.25 | 215400 |
| 2023-07-13 | 66.22 | $67.70 | 78077 |
| 2023-07-12 | 65.63 | $66.35 | 111659 |
| 2023-07-11 | 65.32 | $65.50 | 111000 |
| 2023-07-10 | 65.20 | $65.09 | 133469 |
| 2023-07-07 | 65.17 | $64.62 | 103200 |
| 2023-07-06 | 65.28 | $64.76 | 84000 |
| 2023-07-05 | 65.35 | $65.29 | 110400 |
| 2023-07-03 | 65.26 | $65.41 | 84600 |
| 2023-06-30 | 65.09 | $65.48 | 168000 |
| 2023-06-29 | 64.85 | $64.43 | 100895 |
| 2023-06-28 | 64.88 | $64.42 | 160200 |
| 2023-06-27 | 64.90 | $64.38 | 260633 |
| 2023-06-26 | 64.93 | $63.06 | 213701 |
| 2023-06-23 | 65.36 | $63.85 | 89400 |
| 2023-06-22 | 65.60 | $64.42 | 107400 |
| 2023-06-21 | 65.70 | $64.01 | 1.4M |
| 2023-06-20 | 65.92 | $65.19 | 318743 |
| 2023-06-16 | 65.79 | $65.42 | 115307 |
| 2023-06-15 | 65.52 | $65.93 | 356400 |
| 2023-06-14 | 65.00 | $65.17 | 189000 |
| 2023-06-13 | 64.57 | $64.69 | 186600 |
| 2023-06-12 | 64.18 | $64.23 | 217061 |
| 2023-06-09 | 63.81 | $62.97 | 310800 |
| 2023-06-08 | 63.73 | $62.74 | 107495 |
| 2023-06-07 | 63.68 | $62.21 | 152021 |
| 2023-06-06 | 63.75 | $63.50 | 458693 |
| 2023-06-05 | 63.39 | $63.23 | 117659 |
| 2023-06-02 | 63.01 | $63.35 | 233651 |
| 2023-06-01 | 62.48 | $62.88 | 153000 |
| 2023-05-31 | 61.94 | $62.15 | 111000 |
| 2023-05-30 | 61.49 | $62.65 | 195671 |
| 2023-05-26 | 60.76 | $62.36 | 114851 |
| 2023-05-25 | 59.93 | $60.59 | 247871 |
| 2023-05-24 | 59.47 | $58.78 | 180281 |
| 2023-05-23 | 59.45 | $59.11 | 238800 |
| 2023-05-22 | 59.31 | $59.90 | 147600 |
| 2023-05-19 | 58.86 | $59.67 | 105257 |
| 2023-05-18 | 58.38 | $59.94 | 303000 |
| 2023-05-17 | 57.68 | $58.66 | 67200 |
| 2023-05-16 | 57.23 | $57.71 | 515400 |
| 2023-05-15 | 56.97 | $57.56 | 231701 |
| 2023-05-12 | 56.70 | $57.03 | 68400 |
| 2023-05-11 | 56.53 | $57.19 | 90617 |
| 2023-05-10 | 56.26 | $57.01 | 245400 |
| 2023-05-09 | 55.98 | $56.21 | 87149 |
| 2023-05-08 | 55.90 | $56.53 | 180737 |
| 2023-05-05 | 55.69 | $56.23 | 55200 |
| 2023-05-04 | 55.53 | $55.10 | 88829 |
| 2023-05-03 | 55.70 | $55.29 | 98453 |
| 2023-05-02 | 55.83 | $55.60 | 122663 |
| 2023-05-01 | 55.90 | $56.29 | 73397 |
| 2023-04-28 | 55.76 | $56.36 | 72173 |
| 2023-04-27 | 55.56 | $56.07 | 180000 |
| 2023-04-26 | 55.41 | $54.65 | 127271 |
| 2023-04-25 | 55.68 | $54.27 | 160800 |
| 2023-04-24 | 56.11 | $55.57 | 242400 |
| 2023-04-21 | 56.23 | $55.76 | 109200 |
| 2023-04-20 | 56.30 | $55.70 | 83400 |
| 2023-04-19 | 56.40 | $56.00 | 78000 |
| 2023-04-18 | 56.41 | $56.18 | 83400 |
| 2023-04-17 | 56.36 | $56.12 | 83400 |
| 2023-04-14 | 56.30 | $56.11 | 75881 |
| 2023-04-13 | 56.22 | $56.19 | 74465 |
| 2023-04-12 | 56.09 | $55.06 | 76200 |
| 2023-04-11 | 56.27 | $55.54 | 60629 |
| 2023-04-10 | 56.33 | $55.90 | 125573 |
| 2023-04-06 | 56.27 | $55.88 | 128033 |
| 2023-04-05 | 56.18 | $55.50 | 273065 |
| 2023-04-04 | 56.18 | $56.24 | 124331 |
| 2023-04-03 | 55.93 | $56.47 | 131400 |
| 2023-03-31 | 55.53 | $56.55 | 300600 |
| 2023-03-30 | 55.00 | $55.61 | 82800 |
| 2023-03-29 | 54.64 | $55.07 | 137400 |
| 2023-03-28 | 54.37 | $54.01 | 129197 |
| 2023-03-27 | 54.36 | $54.34 | 120197 |
| 2023-03-24 | 54.23 | $54.68 | 62483 |
| 2023-03-23 | 53.95 | $54.72 | 213600 |
| 2023-03-22 | 53.59 | $53.94 | 336707 |
| 2023-03-21 | 53.40 | $54.73 | 246029 |
| 2023-03-20 | 52.90 | $53.82 | 266423 |
| 2023-03-17 | 52.58 | $53.71 | 163397 |
| 2023-03-16 | 52.23 | $54.00 | 197519 |
| 2023-03-15 | 51.71 | $52.42 | 330083 |
| 2023-03-14 | 51.58 | $52.35 | 138000 |
| 2023-03-13 | 51.45 | $51.02 | 240713 |
| 2023-03-10 | 51.71 | $50.82 | 137400 |
| 2023-03-09 | 52.10 | $51.87 | 104441 |
| 2023-03-08 | 52.25 | $52.83 | 99000 |
| 2023-03-07 | 52.13 | $52.40 | 76229 |
| 2023-03-06 | 52.12 | $53.03 | 394200 |
| 2023-03-03 | 51.92 | $52.97 | 1.2M |
| 2023-03-02 | 51.69 | $51.83 | 63803 |
| 2023-03-01 | 51.77 | $51.26 | 79421 |
| 2023-02-28 | 52.06 | $51.63 | 866542 |
| 2023-02-27 | 52.30 | $51.55 | 186000 |
| 2023-02-24 | 52.62 | $51.37 | 226200 |
| 2023-02-23 | 53.06 | $52.25 | 162857 |
| 2023-02-22 | 53.32 | $51.60 | 212400 |
| 2023-02-21 | 53.83 | $51.59 | 169800 |
| 2023-02-17 | 54.45 | $52.85 | 91961 |
| 2023-02-16 | 54.78 | $53.54 | 170400 |
| 2023-02-15 | 54.95 | $54.57 | 83693 |
| 2023-02-14 | 54.81 | $54.13 | 191400 |
| 2023-02-13 | 54.75 | $53.78 | 60245 |
| 2023-02-10 | 54.77 | $52.97 | 340200 |
| 2023-02-09 | 55.02 | $53.49 | 81600 |
| 2023-02-08 | 55.13 | $53.99 | 71400 |
| 2023-02-07 | 55.08 | $55.09 | 220800 |
| 2023-02-06 | 54.64 | $53.89 | 226800 |
| 2023-02-03 | 54.45 | $54.58 | 220200 |
| 2023-02-02 | 53.97 | $55.80 | 255600 |
| 2023-02-01 | 52.97 | $53.61 | 359285 |
| 2023-01-31 | 52.42 | $52.32 | 247289 |
| 2023-01-30 | 52.13 | $51.46 | 139307 |
| 2023-01-27 | 52.03 | $52.53 | 140400 |
| 2023-01-26 | 51.54 | $52.11 | 382211 |
| 2023-01-25 | 51.06 | $51.21 | 168695 |
| 2023-01-24 | 50.75 | $51.34 | 189071 |
| 2023-01-23 | 50.30 | $51.65 | 680400 |
| 2023-01-20 | 49.65 | $50.42 | 231875 |
| 2023-01-19 | 49.22 | $48.87 | 160200 |
| 2023-01-18 | 49.19 | $49.36 | 330827 |
| 2023-01-17 | 48.99 | $49.98 | 283337 |
| 2023-01-13 | 48.54 | $49.92 | 132600 |
| 2023-01-12 | 48.00 | $49.62 | 258600 |
| 2023-01-11 | 47.44 | $49.26 | 466800 |
| 2023-01-10 | 46.88 | $48.31 | 114600 |
| 2023-01-09 | 46.49 | $47.89 | 285101 |
| 2023-01-06 | 46.17 | $47.29 | 237863 |
| 2023-01-05 | 45.97 | $46.00 | 194009 |
| 2023-01-04 | 46.16 | $46.99 | 218483 |
| 2023-01-03 | 46.08 | $46.64 | 456600 |
| 2022-12-30 | 46.12 | $46.67 | 222677 |
| 2022-12-29 | 46.17 | $46.74 | 188567 |
| 2022-12-28 | 46.22 | $45.46 | 310800 |
| 2022-12-27 | 46.71 | $46.11 | 295235 |
| 2022-12-23 | 47.11 | $46.65 | 301967 |
| 2022-12-22 | 47.43 | $46.52 | 179003 |
| 2022-12-21 | 47.88 | $47.71 | 167400 |
| 2022-12-20 | 48.06 | $46.97 | 198000 |
| 2022-12-19 | 48.52 | $46.84 | 229200 |
| 2022-12-16 | 49.13 | $47.64 | 424487 |
| 2022-12-15 | 49.61 | $48.11 | 275400 |
| 2022-12-14 | 50.04 | $50.04 | 239687 |
| 2022-12-13 | 49.96 | $50.42 | 318600 |
| 2022-12-12 | 49.72 | $49.73 | 150893 |
| 2022-12-09 | 49.65 | $48.84 | 229259 |
| 2022-12-08 | 49.84 | $49.15 | 202200 |
| 2022-12-07 | 49.96 | $48.39 | 904200 |
| 2022-12-06 | 50.34 | $48.56 | 231149 |
| 2022-12-05 | 50.73 | $49.78 | 257400 |
| 2022-12-02 | 50.82 | $50.79 | 289889 |
| 2022-12-01 | 50.58 | $51.14 | 198245 |
| 2022-11-30 | 50.17 | $50.89 | 603838 |
| 2022-11-29 | 49.73 | $48.49 | 150000 |
| 2022-11-28 | 49.94 | $48.91 | 133200 |
| 2022-11-25 | 50.05 | $49.75 | 96600 |
| 2022-11-23 | 49.91 | $49.98 | 129000 |
| 2022-11-22 | 49.65 | $49.47 | 184200 |
| 2022-11-21 | 49.47 | $48.59 | 249600 |
| 2022-11-18 | 49.52 | $49.24 | 137400 |
| 2022-11-17 | 49.36 | $49.28 | 181853 |
| 2022-11-16 | 49.15 | $49.56 | 192875 |
| 2022-11-15 | 48.78 | $50.47 | 253817 |
| 2022-11-14 | 48.03 | $49.58 | 232200 |
| 2022-11-11 | 47.40 | $50.03 | 181421 |
| 2022-11-10 | 46.48 | $48.88 | 211457 |
| 2022-11-09 | 45.73 | $44.96 | 446400 |
| 2022-11-08 | 46.06 | $46.15 | 389400 |
| 2022-11-07 | 46.10 | $45.74 | 365400 |
| 2022-11-04 | 46.29 | $45.07 | 388427 |
| 2022-11-03 | 46.74 | $44.41 | 1.3M |
| 2022-11-02 | 47.49 | $45.66 | 6.4M |
| 2022-11-01 | 48.02 | $47.47 | 2.8M |
| 2022-10-31 | 48.09 | $48.03 | 282000 |
| 2022-10-28 | 47.99 | $48.64 | 279167 |
| 2022-10-27 | 47.68 | $47.42 | 282000 |
| 2022-10-26 | 47.68 | $48.25 | 218573 |
| 2022-10-25 | 47.42 | $49.41 | 188585 |
| 2022-10-24 | 46.74 | $48.31 | 250427 |
| 2022-10-21 | 46.27 | $47.91 | 282641 |
| 2022-10-20 | 45.83 | $46.80 | 322205 |
| 2022-10-19 | 45.67 | $46.71 | 838800 |
| 2022-10-18 | 45.51 | $46.93 | 198833 |
| 2022-10-17 | 45.27 | $46.43 | 351600 |
| 2022-10-14 | 45.16 | $44.84 | 263400 |
| 2022-10-13 | 45.55 | $46.21 | 366851 |
| 2022-10-12 | 45.62 | $45.21 | 289200 |
| 2022-10-11 | 46.05 | $45.28 | 670402 |
| 2022-10-10 | 46.57 | $46.10 | 184211 |
| 2022-10-07 | 46.96 | $46.92 | 156065 |
| 2022-10-06 | 47.21 | $48.89 | 403200 |
| 2022-10-05 | 46.90 | $49.20 | 194039 |
| 2022-10-04 | 46.46 | $49.11 | 237000 |
| 2022-10-03 | 45.98 | $47.36 | 421800 |
| 2022-09-30 | 45.98 | $46.07 | 201851 |
| 2022-09-29 | 46.42 | $46.75 | 526200 |
| 2022-09-28 | 46.78 | $47.94 | 186600 |
| 2022-09-27 | 46.87 | $46.97 | 392015 |
| 2022-09-26 | 47.33 | $46.93 | 402000 |
| 2022-09-23 | 47.94 | $47.41 | 407400 |
| 2022-09-22 | 48.56 | $48.12 | 233400 |
| 2022-09-21 | 49.12 | $48.77 | 325985 |
| 2022-09-20 | 49.63 | $49.58 | 174000 |
| 2022-09-19 | 50.02 | $50.19 | 226337 |
| 2022-09-16 | 50.33 | $49.90 | 210600 |
| 2022-09-15 | 50.82 | $50.35 | 265200 |
| 2022-09-14 | 51.29 | $51.36 | 319913 |
| 2022-09-13 | 51.58 | $51.14 | 375600 |
| 2022-09-12 | 52.01 | $54.11 | 756034 |
| 2022-09-09 | 51.62 | $53.45 | 4.5M |
| 2022-09-08 | 51.37 | $52.20 | 2.8M |
| 2022-09-07 | 51.49 | $51.89 | 2.7M |
| 2022-09-06 | 51.75 | $50.90 | 374465 |
| 2022-09-02 | 52.41 | $51.30 | 192000 |
| 2022-09-01 | 53.10 | $51.91 | 159600 |
| 2022-08-31 | 53.77 | $52.23 | 173237 |
| 2022-08-30 | 54.50 | $52.63 | 213600 |
| 2022-08-29 | 55.27 | $53.13 | 210000 |
| 2022-08-26 | 56.05 | $53.79 | 156600 |
| 2022-08-25 | 56.79 | $56.26 | 144000 |
| 2022-08-24 | 56.90 | $55.07 | 150000 |
| 2022-08-23 | 57.40 | $54.95 | 140400 |
| 2022-08-22 | 58.03 | $55.09 | 285785 |
| 2022-08-19 | 58.74 | $56.74 | 111821 |
| 2022-08-18 | 59.05 | $58.04 | 460991 |
| 2022-08-17 | 59.00 | $57.67 | 699088 |
| 2022-08-16 | 59.01 | $58.52 | 574200 |
| 2022-08-15 | 58.73 | $58.66 | 142895 |
| 2022-08-12 | 58.31 | $58.38 | 176609 |
| 2022-08-11 | 57.86 | $57.23 | 187800 |
| 2022-08-10 | 57.63 | $57.62 | 266400 |
| 2022-08-09 | 57.21 | $55.74 | 98621 |
| 2022-08-08 | 57.26 | $56.63 | 167015 |
| 2022-08-05 | 57.00 | $56.99 | 163200 |
| 2022-08-04 | 56.54 | $57.12 | 122400 |
| 2022-08-03 | 55.91 | $56.83 | 126281 |
| 2022-08-02 | 55.21 | $55.26 | 289200 |
| 2022-08-01 | 54.83 | $55.39 | 230501 |
| 2022-07-29 | 54.29 | $55.41 | 191400 |
| 2022-07-28 | 53.62 | $54.31 | 178481 |
| 2022-07-27 | 53.13 | $53.73 | 226200 |
| 2022-07-26 | 52.70 | $51.36 | 160997 |
| 2022-07-25 | 52.92 | $52.57 | 221400 |
| 2022-07-22 | 52.79 | $52.96 | 200603 |
| 2022-07-21 | 52.49 | $54.23 | 249600 |
| 2022-07-20 | 51.71 | $53.50 | 441000 |
| 2022-07-19 | 50.99 | $52.37 | 425400 |
| 2022-07-18 | 50.46 | $50.59 | 409800 |
| 2022-07-15 | 50.39 | $50.90 | 283829 |
| 2022-07-14 | 50.20 | $49.81 | 868360 |
| 2022-07-13 | 50.32 | $49.79 | 306125 |
| 2022-07-12 | 50.48 | $49.92 | 177239 |
| 2022-07-11 | 50.63 | $50.62 | 205200 |
| 2022-07-08 | 50.60 | $51.75 | 231600 |
| 2022-07-07 | 50.20 | $51.77 | 387695 |
| 2022-07-06 | 49.72 | $50.54 | 771748 |
| 2022-07-05 | 49.53 | $50.27 | 465600 |
| 2022-07-01 | 49.40 | $49.21 | 238403 |
| 2022-06-30 | 49.59 | $49.07 | 547800 |
| 2022-06-29 | 49.88 | $49.87 | 462893 |
| 2022-06-28 | 49.99 | $49.95 | 145985 |
| 2022-06-27 | 50.11 | $51.68 | 367800 |
| 2022-06-24 | 49.73 | $52.26 | 314459 |
| 2022-06-23 | 49.10 | $50.18 | 373331 |
| 2022-06-22 | 49.01 | $49.36 | 253200 |
| 2022-06-21 | 49.18 | $49.44 | 508210 |
| 2022-06-17 | 49.40 | $48.38 | 394200 |
| 2022-06-16 | 50.01 | $47.75 | 488400 |
| 2022-06-15 | 50.99 | $49.98 | 325800 |
| 2022-06-14 | 51.49 | $48.68 | 453839 |
| 2022-06-13 | 52.52 | $48.56 | 2.0M |
| 2022-06-10 | 53.82 | $51.13 | 236093 |
| 2022-06-09 | 54.60 | $53.24 | 169800 |
| 2022-06-08 | 54.87 | $54.91 | 262800 |
| 2022-06-07 | 54.67 | $55.43 | 226200 |
| 2022-06-06 | 54.26 | $54.93 | 241835 |
| 2022-06-03 | 53.92 | $54.71 | 212453 |
| 2022-06-02 | 53.56 | $56.10 | 284400 |
| 2022-06-01 | 52.70 | $54.31 | 291600 |
| 2022-05-31 | 52.23 | $54.55 | 404597 |
| 2022-05-27 | 51.59 | $54.73 | 349229 |
| 2022-05-26 | 50.77 | $52.92 | 763800 |
| 2022-05-25 | 50.38 | $51.44 | 276005 |
| 2022-05-24 | 50.40 | $50.59 | 485033 |
| 2022-05-23 | 50.72 | $52.12 | 283200 |
| 2022-05-20 | 50.67 | $51.31 | 361800 |
| 2022-05-19 | 50.90 | $51.28 | 631800 |
| 2022-05-18 | 51.23 | $51.46 | 449825 |
| 2022-05-17 | 51.61 | $53.94 | 618616 |
| 2022-05-16 | 51.33 | $52.42 | 429600 |
| 2022-05-13 | 51.50 | $53.19 | 390600 |
| 2022-05-12 | 51.52 | $51.05 | 1.5M |
| 2022-05-11 | 52.26 | $51.06 | 334805 |
| 2022-05-10 | 53.20 | $52.65 | 325811 |
| 2022-05-09 | 53.89 | $52.05 | 410400 |
| 2022-05-06 | 54.95 | $54.41 | 215400 |
| 2022-05-05 | 55.53 | $55.26 | 263400 |
| 2022-05-04 | 56.00 | $58.38 | 223200 |
| 2022-05-03 | 55.61 | $56.49 | 228167 |
| 2022-05-02 | 55.77 | $56.45 | 307865 |
| 2022-04-29 | 56.01 | $55.38 | 213623 |
| 2022-04-28 | 56.67 | $58.23 | 330761 |
| 2022-04-27 | 56.62 | $55.66 | 459600 |
| 2022-04-26 | 57.39 | $55.67 | 270000 |
| 2022-04-25 | 58.36 | $57.90 | 387000 |
| 2022-04-22 | 58.86 | $56.90 | 196403 |
| 2022-04-21 | 59.81 | $58.55 | 195000 |
| 2022-04-20 | 60.47 | $60.07 | 262800 |
| 2022-04-19 | 60.80 | $61.12 | 159275 |
| 2022-04-18 | 60.89 | $59.77 | 217835 |
| 2022-04-14 | 61.44 | $59.68 | 119400 |
| 2022-04-13 | 62.14 | $61.13 | 158400 |
| 2022-04-12 | 62.55 | $60.03 | 273000 |
| 2022-04-11 | 63.39 | $60.34 | 204005 |
| 2022-04-08 | 64.32 | $61.67 | 550882 |
| 2022-04-07 | 65.02 | $62.71 | 332429 |
| 2022-04-06 | 65.53 | $62.67 | 316277 |
| 2022-04-05 | 66.15 | $64.54 | 147600 |
| 2022-04-04 | 66.28 | $66.17 | 139985 |
| 2022-04-01 | 65.91 | $64.71 | 133200 |
| 2022-03-31 | 65.89 | $64.77 | 165857 |
| 2022-03-30 | 65.82 | $65.75 | 284663 |
| 2022-03-29 | 65.40 | $66.92 | 205343 |
| 2022-03-28 | 64.49 | $65.50 | 208200 |
| 2022-03-25 | 63.82 | $64.64 | 230400 |
| 2022-03-24 | 63.26 | $64.81 | 153173 |
| 2022-03-23 | 62.50 | $63.34 | 239400 |
| 2022-03-22 | 62.04 | $64.48 | 307949 |
| 2022-03-21 | 61.12 | $63.39 | 236087 |
| 2022-03-18 | 60.34 | $63.61 | 144737 |
| 2022-03-17 | 59.33 | $62.06 | 233669 |
| 2022-03-16 | 58.61 | $61.25 | 330863 |
| 2022-03-15 | 58.01 | $58.90 | 312000 |
| 2022-03-14 | 58.05 | $57.01 | 532200 |
| 2022-03-11 | 58.72 | $58.36 | 416063 |
| 2022-03-10 | 59.14 | $59.60 | 4.7M |
| 2022-03-09 | 59.29 | $60.14 | 6.8M |
| 2022-03-08 | 59.33 | $57.74 | 6.3M |
| 2022-03-07 | 60.16 | $57.87 | 328967 |
| 2022-03-04 | 61.16 | $60.42 | 130433 |
| 2022-03-03 | 61.58 | $61.58 | 188069 |
| 2022-03-02 | 61.75 | $62.77 | 153000 |
| 2022-03-01 | 61.60 | $61.74 | 111737 |
| 2022-02-28 | 61.77 | $62.99 | 280343 |
| 2022-02-25 | 61.59 | $62.90 | 285000 |
| 2022-02-24 | 61.43 | $61.98 | 1.0M |
| 2022-02-23 | 61.54 | $59.60 | 252731 |
| 2022-02-22 | 62.47 | $61.12 | 230627 |
| 2022-02-18 | 63.13 | $61.79 | 190200 |
| 2022-02-17 | 63.75 | $62.63 | 593400 |
| 2022-02-16 | 64.25 | $64.87 | 123600 |
| 2022-02-15 | 64.16 | $65.09 | 205295 |
| 2022-02-14 | 64.00 | $63.47 | 201600 |
| 2022-02-11 | 64.34 | $63.38 | 562318 |
| 2022-02-10 | 64.80 | $65.54 | 240000 |
| 2022-02-09 | 64.69 | $67.03 | 123000 |
| 2022-02-08 | 64.10 | $65.45 | 120749 |
| 2022-02-07 | 63.90 | $64.70 | 196800 |
| 2022-02-04 | 63.92 | $65.28 | 271301 |
| 2022-02-03 | 63.79 | $63.96 | 327600 |
| 2022-02-02 | 64.07 | $67.35 | 103800 |
| 2022-02-01 | 63.38 | $66.91 | 211469 |
| 2022-01-31 | 62.70 | $66.38 | 216000 |
| 2022-01-28 | 62.10 | $64.12 | 173400 |
| 2022-01-27 | 62.12 | $61.84 | 276000 |
| 2022-01-26 | 62.92 | $62.24 | 366000 |
| 2022-01-25 | 63.82 | $62.28 | 344400 |
| 2022-01-24 | 64.95 | $64.11 | 354761 |
| 2022-01-21 | 65.78 | $63.56 | 652800 |
| 2022-01-20 | 67.01 | $65.65 | 359465 |
| 2022-01-19 | 67.88 | $66.63 | 147839 |
| 2022-01-18 | 68.66 | $67.39 | 402600 |
| 2022-01-14 | 69.38 | $69.16 | 142200 |
| 2022-01-13 | 69.72 | $68.68 | 131069 |
| 2022-01-12 | 70.31 | $70.62 | 85925 |
| 2022-01-11 | 70.43 | $70.47 | 228005 |
| 2022-01-10 | 70.63 | $69.43 | 246000 |
| 2022-01-07 | 71.22 | $69.39 | 187800 |
| 2022-01-06 | 71.96 | $70.21 | 152400 |
| 2022-01-05 | 72.61 | $70.24 | 255263 |
| 2022-01-04 | 73.39 | $72.76 | 100307 |
| 2022-01-03 | 73.54 | $73.70 | 85200 |
| 2021-12-31 | 73.42 | $73.17 | 75797 |
| 2021-12-30 | 73.44 | $73.74 | 54000 |
| 2021-12-29 | 73.28 | $73.99 | 193415 |
| 2021-12-28 | 73.00 | $74.03 | 133200 |
| 2021-12-27 | 72.65 | $74.51 | 155459 |
| 2021-12-23 | 72.06 | $73.38 | 229439 |
| 2021-12-22 | 71.71 | $72.91 | 90600 |
| 2021-12-21 | 71.44 | $72.20 | 113447 |
| 2021-12-20 | 71.34 | $70.29 | 177000 |
| 2021-12-17 | 71.83 | $71.20 | 528600 |
| 2021-12-16 | 72.14 | $71.42 | 343200 |
| 2021-12-15 | 72.46 | $73.29 | 248615 |
| 2021-12-14 | 72.27 | $71.48 | 379200 |
| 2021-12-13 | 72.60 | $72.48 | 503400 |
| 2021-12-10 | 72.69 | $73.59 | 59400 |
| 2021-12-09 | 72.46 | $72.96 | 110021 |
| 2021-12-08 | 72.37 | $73.94 | 73800 |
| 2021-12-07 | 71.96 | $73.47 | 98400 |
| 2021-12-06 | 71.62 | $71.06 | 116093 |
| 2021-12-03 | 71.97 | $70.37 | 103805 |
| 2021-12-02 | 72.62 | $71.61 | 105761 |
| 2021-12-01 | 73.02 | $70.90 | 129000 |
| 2021-11-30 | 73.74 | $72.40 | 73829 |
| 2021-11-29 | 74.13 | $73.71 | 175751 |
| 2021-11-26 | 74.18 | $72.37 | 73200 |
| 2021-11-24 | 74.66 | $73.86 | 79200 |
| 2021-11-23 | 74.75 | $73.25 | 95400 |
| 2021-11-22 | 75.05 | $73.61 | 92675 |
| 2021-11-19 | 75.27 | $75.08 | 52200 |
| 2021-11-18 | 75.06 | $74.85 | 53639 |
| 2021-11-17 | 74.86 | $74.32 | 81665 |
| 2021-11-16 | 74.75 | $74.79 | 44609 |
| 2021-11-15 | 74.45 | $74.23 | 259997 |
| 2021-11-12 | 74.24 | $74.24 | 40481 |
| 2021-11-11 | 73.97 | $73.07 | 44093 |
| 2021-11-10 | 73.97 | $72.70 | 447095 |
| 2021-11-09 | 74.08 | $74.21 | 69000 |
| 2021-11-08 | 73.71 | $74.28 | 59417 |
| 2021-11-05 | 73.21 | $73.88 | 109800 |
| 2021-11-04 | 72.72 | $73.58 | 100800 |
| 2021-11-03 | 72.18 | $72.47 | 88889 |
| 2021-11-02 | 71.87 | $71.94 | 75029 |
| 2021-11-01 | 71.65 | $71.65 | 107411 |
| 2021-10-29 | 71.45 | $71.64 | 383400 |
| 2021-10-28 | 71.20 | $71.35 | 1.0M |
| 2021-10-27 | 70.97 | $70.64 | 212591 |
| 2021-10-26 | 70.91 | $70.86 | 91800 |
| 2021-10-25 | 70.75 | $70.83 | 77477 |
| 2021-10-22 | 70.56 | $70.56 | 114635 |
| 2021-10-21 | 70.41 | $71.45 | 587050 |
| 2021-10-20 | 69.93 | $71.02 | 74400 |
| 2021-10-19 | 69.47 | $71.32 | 109800 |
| 2021-10-18 | 68.81 | $70.70 | 169727 |
| 2021-10-15 | 68.22 | $70.00 | 121800 |
| 2021-10-14 | 67.71 | $69.50 | 619800 |
| 2021-10-13 | 67.27 | $68.14 | 171641 |
| 2021-10-12 | 67.17 | $67.54 | 136439 |
| 2021-10-11 | 67.25 | $67.68 | 154200 |
| 2021-10-08 | 67.32 | $68.22 | 207239 |
| 2021-10-07 | 67.25 | $68.49 | 308615 |
| 2021-10-06 | 67.10 | $67.79 | 311400 |
| 2021-10-05 | 67.16 | $67.28 | 204600 |
| 2021-10-04 | 67.40 | $66.29 | 316200 |
| 2021-10-01 | 68.03 | $68.07 | 484200 |
| 2021-09-30 | 68.25 | $67.28 | 133200 |
| 2021-09-29 | 68.78 | $67.47 | 288713 |
| 2021-09-28 | 69.38 | $67.82 | 315600 |
| 2021-09-27 | 70.01 | $70.08 | 205200 |
| 2021-09-24 | 70.06 | $70.63 | 104400 |
| 2021-09-23 | 69.95 | $70.55 | 92651 |
| 2021-09-22 | 69.84 | $69.61 | 475205 |
| 2021-09-21 | 70.02 | $68.86 | 157200 |
| 2021-09-20 | 70.47 | $68.78 | 388200 |
| 2021-09-17 | 71.05 | $70.28 | 372191 |
| 2021-09-16 | 71.28 | $71.15 | 542400 |
| 2021-09-15 | 71.27 | $71.05 | 956026 |
| 2021-09-14 | 71.29 | $70.53 | 153600 |
| 2021-09-13 | 71.48 | $70.62 | 272483 |
| 2021-09-10 | 71.66 | $70.75 | 153600 |
| 2021-09-09 | 71.84 | $71.27 | 153827 |
| 2021-09-08 | 71.87 | $71.43 | 797410 |
| 2021-09-07 | 71.85 | $71.85 | 259800 |
| 2021-09-03 | 71.68 | $71.86 | 294000 |
| 2021-09-02 | 71.45 | $71.50 | 94200 |
| 2021-09-01 | 71.28 | $71.70 | 202200 |
| 2021-08-31 | 70.99 | $71.55 | 128489 |
| 2021-08-30 | 70.68 | $71.78 | 229200 |
| 2021-08-27 | 70.22 | $71.11 | 187937 |
| 2021-08-26 | 69.85 | $70.20 | 133800 |
| 2021-08-25 | 69.70 | $70.56 | 118289 |
| 2021-08-24 | 69.39 | $70.45 | 151800 |
| 2021-08-23 | 69.04 | $70.17 | 294000 |
| 2021-08-20 | 68.71 | $69.05 | 118200 |
| 2021-08-19 | 68.66 | $68.27 | 207000 |
| 2021-08-18 | 68.85 | $67.91 | 182567 |
| 2021-08-17 | 69.19 | $68.65 | 239453 |
| 2021-08-16 | 69.37 | $69.39 | 101400 |
| 2021-08-13 | 69.35 | $69.33 | 147893 |
| 2021-08-12 | 69.35 | $69.12 | 97200 |
| 2021-08-11 | 69.41 | $68.86 | 424241 |
| 2021-08-10 | 69.55 | $69.00 | 444233 |
| 2021-08-09 | 69.68 | $69.50 | 168689 |
| 2021-08-06 | 69.67 | $69.56 | 132600 |
| 2021-08-05 | 69.63 | $69.77 | 132000 |
| 2021-08-04 | 69.51 | $69.35 | 249005 |
| 2021-08-03 | 69.49 | $69.05 | 118200 |
| 2021-08-02 | 69.55 | $68.77 | 192167 |
| 2021-07-30 | 69.69 | $68.93 | 186600 |
| 2021-07-29 | 69.81 | $69.63 | 132000 |
| 2021-07-28 | 69.72 | $69.67 | 330000 |
| 2021-07-27 | 69.58 | $69.30 | 121200 |
| 2021-07-26 | 69.52 | $70.18 | 150257 |
| 2021-07-23 | 69.15 | $70.13 | 289200 |
| 2021-07-22 | 68.71 | $69.07 | 148800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.95
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.93
Average
54.53
Maximum
78.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.95 | $155.01 | 122090 |
| 2026-07-17 | 46.17 | $153.30 | 347708 |
| 2026-07-16 | 48.03 | $155.33 | 263700 |
| 2026-07-15 | 51.90 | $159.28 | 210013 |
| 2026-07-14 | 52.70 | $160.06 | 248752 |
| 2026-07-13 | 50.91 | $158.11 | 387415 |
| 2026-07-10 | 54.41 | $161.60 | 443300 |
| 2026-07-09 | 54.10 | $161.23 | 228600 |
| 2026-07-08 | 51.21 | $157.93 | 330419 |
| 2026-07-07 | 50.06 | $156.65 | 211814 |
| 2026-07-06 | 52.84 | $159.65 | 273309 |
| 2026-07-02 | 50.38 | $156.84 | 437961 |
| 2026-07-01 | 54.38 | $161.01 | 460246 |
| 2026-06-30 | 57.03 | $163.58 | 323238 |
| 2026-06-29 | 53.98 | $159.90 | 279302 |
| 2026-06-26 | 50.33 | $155.89 | 518070 |
| 2026-06-25 | 52.78 | $158.36 | 478019 |
| 2026-06-24 | 51.73 | $157.20 | 1.0M |
| 2026-06-23 | 52.78 | $158.29 | 779355 |
| 2026-06-22 | 58.84 | $164.13 | 587192 |
| 2026-06-18 | 59.36 | $164.60 | 368203 |
| 2026-06-17 | 55.66 | $159.94 | 555610 |
| 2026-06-16 | 56.81 | $161.03 | 433400 |
| 2026-06-15 | 61.28 | $165.09 | 652312 |
| 2026-06-12 | 56.71 | $159.36 | 634932 |
| 2026-06-11 | 55.77 | $158.27 | 1.1M |
| 2026-06-10 | 50.87 | $153.02 | 945664 |
| 2026-06-09 | 55.12 | $156.87 | 1.1M |
| 2026-06-08 | 58.26 | $159.48 | 655762 |
| 2026-06-05 | 55.64 | $156.63 | 1.4M |
| 2026-06-04 | 71.13 | $167.04 | 404000 |
| 2026-06-03 | 75.97 | $169.55 | 555900 |
| 2026-06-02 | 78.89 | $170.99 | 394271 |
| 2026-06-01 | 77.86 | $169.15 | 620994 |
| 2026-05-29 | 75.84 | $165.85 | 409700 |
| 2026-05-28 | 73.64 | $162.67 | 569537 |
| 2026-05-27 | 71.97 | $160.49 | 510100 |
| 2026-05-26 | 73.12 | $161.06 | 809227 |
| 2026-05-22 | 70.04 | $157.19 | 444500 |
| 2026-05-21 | 68.83 | $155.81 | 530716 |
| 2026-05-20 | 67.78 | $154.63 | 765834 |
| 2026-05-19 | 64.90 | $151.62 | 719305 |
| 2026-05-18 | 67.25 | $152.86 | 1.0M |
| 2026-05-15 | 69.87 | $154.21 | 553786 |
| 2026-05-14 | 75.15 | $156.77 | 549913 |
| 2026-05-13 | 73.59 | $154.66 | 1.6M |
| 2026-05-12 | 72.37 | $153.10 | 456701 |
| 2026-05-11 | 77.28 | $155.36 | 370736 |
| 2026-05-08 | 76.63 | $154.38 | 404000 |
| 2026-05-07 | 73.71 | $150.40 | 485212 |
| 2026-05-06 | 74.80 | $150.89 | 507319 |
| 2026-05-05 | 72.12 | $147.54 | 281700 |
| 2026-05-04 | 69.80 | $145.00 | 387400 |
| 2026-05-01 | 69.76 | $144.96 | 665200 |
| 2026-04-30 | 67.88 | $142.98 | 607941 |
| 2026-04-29 | 66.23 | $141.34 | 586318 |
| 2026-04-28 | 65.12 | $140.27 | 420183 |
| 2026-04-27 | 70.32 | $142.80 | 530022 |
| 2026-04-24 | 70.27 | $142.74 | 452639 |
| 2026-04-23 | 67.12 | $139.39 | 643689 |
| 2026-04-22 | 71.50 | $141.43 | 865300 |
| 2026-04-21 | 68.46 | $138.26 | 733288 |
| 2026-04-20 | 68.75 | $138.39 | 1.2M |
| 2026-04-17 | 68.98 | $138.50 | 746206 |
| 2026-04-16 | 67.17 | $136.60 | 554320 |
| 2026-04-15 | 65.83 | $135.25 | 915810 |
| 2026-04-14 | 63.23 | $132.80 | 661936 |
| 2026-04-13 | 60.56 | $130.50 | 500545 |
| 2026-04-10 | 56.94 | $127.70 | 436705 |
| 2026-04-09 | 56.22 | $127.17 | 1.1M |
| 2026-04-08 | 55.87 | $126.91 | 925979 |
| 2026-04-07 | 49.94 | $122.79 | 1.2M |
| 2026-04-06 | 48.33 | $121.79 | 972311 |
| 2026-04-02 | 47.36 | $121.18 | 662918 |
| 2026-04-01 | 45.96 | $120.30 | 881900 |
| 2026-03-31 | 43.03 | $118.51 | 1.4M |
| 2026-03-30 | 33.01 | $113.31 | 1.3M |
| 2026-03-27 | 35.20 | $115.25 | 1.7M |
| 2026-03-26 | 38.35 | $117.77 | 866238 |
| 2026-03-25 | 44.16 | $121.68 | 984900 |
| 2026-03-24 | 43.01 | $121.13 | 1.4M |
| 2026-03-23 | 45.12 | $122.44 | 1.1M |
| 2026-03-20 | 41.20 | $120.57 | 1.0M |
| 2026-03-19 | 45.95 | $123.42 | 966000 |
| 2026-03-18 | 45.39 | $123.15 | 733131 |
| 2026-03-17 | 47.58 | $124.40 | 517900 |
| 2026-03-16 | 46.46 | $123.83 | 710637 |
| 2026-03-13 | 42.77 | $122.02 | 767261 |
| 2026-03-12 | 44.46 | $123.07 | 1.4M |
| 2026-03-11 | 48.74 | $125.53 | 496700 |
| 2026-03-10 | 47.91 | $125.10 | 1.3M |
| 2026-03-09 | 48.10 | $125.21 | 803444 |
| 2026-03-06 | 43.66 | $122.91 | 1.2M |
| 2026-03-05 | 47.45 | $125.17 | 888341 |
| 2026-03-04 | 46.94 | $124.91 | 1.1M |
| 2026-03-03 | 43.21 | $123.03 | 942281 |
| 2026-03-02 | 46.09 | $124.79 | 1.2M |
| 2026-02-27 | 44.98 | $124.23 | 820426 |
| 2026-02-26 | 46.85 | $125.37 | 1.1M |
| 2026-02-25 | 49.18 | $126.74 | 333874 |
| 2026-02-24 | 44.32 | $124.21 | 1.0M |
| 2026-02-23 | 41.44 | $122.84 | 528421 |
| 2026-02-20 | 45.43 | $125.29 | 583225 |
| 2026-02-19 | 43.40 | $124.33 | 482000 |
| 2026-02-18 | 44.12 | $124.77 | 382309 |
| 2026-02-17 | 41.69 | $123.60 | 472800 |
| 2026-02-13 | 42.00 | $123.81 | 365300 |
| 2026-02-12 | 41.53 | $123.57 | 692118 |
| 2026-02-11 | 46.25 | $126.73 | 617743 |
| 2026-02-10 | 46.93 | $127.15 | 576431 |
| 2026-02-09 | 48.05 | $127.86 | 409216 |
| 2026-02-06 | 44.28 | $125.75 | 540732 |
| 2026-02-05 | 35.59 | $121.62 | 2.3M |
| 2026-02-04 | 38.19 | $123.52 | 933249 |
| 2026-02-03 | 43.84 | $127.04 | 490348 |
| 2026-02-02 | 49.84 | $130.06 | 341500 |
| 2026-01-30 | 47.42 | $128.99 | 625611 |
| 2026-01-29 | 53.35 | $131.58 | 568300 |
| 2026-01-28 | 56.93 | $132.95 | 420876 |
| 2026-01-27 | 55.48 | $132.25 | 347900 |
| 2026-01-26 | 52.16 | $130.73 | 365900 |
| 2026-01-23 | 49.57 | $129.63 | 557204 |
| 2026-01-22 | 49.48 | $129.59 | 830426 |
| 2026-01-21 | 46.98 | $128.53 | 1.2M |
| 2026-01-20 | 43.45 | $127.12 | 1.3M |
| 2026-01-16 | 51.30 | $130.53 | 366700 |
| 2026-01-15 | 51.13 | $130.46 | 397202 |
| 2026-01-14 | 50.27 | $130.10 | 357579 |
| 2026-01-13 | 54.85 | $131.90 | 600922 |
| 2026-01-12 | 54.91 | $131.92 | 830300 |
| 2026-01-09 | 53.26 | $131.15 | 620700 |
| 2026-01-08 | 49.90 | $129.66 | 554710 |
| 2026-01-07 | 54.06 | $131.34 | 396201 |
| 2026-01-06 | 54.00 | $131.31 | 474300 |
| 2026-01-05 | 50.77 | $129.85 | 1.3M |
| 2026-01-02 | 49.66 | $129.37 | 771029 |
| 2025-12-31 | 49.19 | $129.16 | 473010 |
| 2025-12-30 | 52.00 | $130.43 | 355125 |
| 2025-12-29 | 52.68 | $130.73 | 635300 |
| 2025-12-26 | 53.89 | $131.28 | 292351 |
| 2025-12-24 | 53.75 | $131.20 | 174246 |
| 2025-12-23 | 53.21 | $130.90 | 386100 |
| 2025-12-22 | 52.16 | $130.30 | 854334 |
| 2025-12-19 | 50.76 | $129.50 | 548341 |
| 2025-12-18 | 46.32 | $127.12 | 1.2M |
| 2025-12-17 | 42.22 | $125.15 | 466400 |
| 2025-12-16 | 47.25 | $128.04 | 417612 |
| 2025-12-15 | 46.85 | $127.85 | 451840 |
| 2025-12-12 | 49.78 | $129.42 | 1.3M |
| 2025-12-11 | 58.68 | $133.43 | 1.0M |
| 2025-12-10 | 60.71 | $134.22 | 887226 |
| 2025-12-09 | 59.65 | $133.59 | 368600 |
| 2025-12-08 | 58.83 | $133.10 | 358651 |
| 2025-12-05 | 58.29 | $132.77 | 522343 |
| 2025-12-04 | 56.65 | $131.77 | 554520 |
| 2025-12-03 | 55.96 | $131.35 | 294634 |
| 2025-12-02 | 55.33 | $130.96 | 480815 |
| 2025-12-01 | 53.47 | $129.81 | 1.0M |
| 2025-11-28 | 54.67 | $130.45 | 368500 |
| 2025-11-26 | 52.74 | $129.23 | 500342 |
| 2025-11-25 | 50.87 | $128.08 | 992749 |
| 2025-11-24 | 49.40 | $127.19 | 1.5M |
| 2025-11-21 | 41.69 | $123.06 | 1.4M |
| 2025-11-20 | 40.12 | $122.31 | 1.5M |
| 2025-11-19 | 45.80 | $125.94 | 1.1M |
| 2025-11-18 | 43.58 | $124.88 | 3.3M |
| 2025-11-17 | 46.14 | $126.39 | 4.1M |
| 2025-11-14 | 48.69 | $127.81 | 858575 |
| 2025-11-13 | 48.13 | $127.52 | 852016 |
| 2025-11-12 | 55.16 | $131.11 | 744663 |
| 2025-11-11 | 55.18 | $131.12 | 563131 |
| 2025-11-10 | 57.06 | $132.02 | 715072 |
| 2025-11-07 | 51.36 | $128.77 | 1.3M |
| 2025-11-06 | 52.69 | $129.42 | 935329 |
| 2025-11-05 | 57.33 | $131.56 | 1.1M |
| 2025-11-04 | 55.47 | $130.49 | 1.3M |
| 2025-11-03 | 64.30 | $134.03 | 921000 |
| 2025-10-31 | 64.03 | $133.86 | 283900 |
| 2025-10-30 | 63.74 | $133.66 | 794800 |
| 2025-10-29 | 69.33 | $135.72 | 1.1M |
| 2025-10-28 | 67.76 | $134.52 | 579892 |
| 2025-10-27 | 66.52 | $133.60 | 1.4M |
| 2025-10-24 | 62.88 | $131.14 | 379184 |
| 2025-10-23 | 59.50 | $129.15 | 416432 |
| 2025-10-22 | 56.51 | $127.57 | 425977 |
| 2025-10-21 | 60.77 | $129.15 | 565500 |
| 2025-10-20 | 61.72 | $129.49 | 305900 |
| 2025-10-17 | 58.69 | $127.81 | 476933 |
| 2025-10-16 | 58.31 | $127.61 | 612522 |
| 2025-10-15 | 58.90 | $127.84 | 702900 |
| 2025-10-14 | 56.15 | $126.32 | 619151 |
| 2025-10-13 | 59.58 | $127.70 | 655740 |
| 2025-10-10 | 52.71 | $124.25 | 681900 |
| 2025-10-09 | 69.29 | $129.36 | 255400 |
| 2025-10-08 | 69.70 | $129.46 | 204412 |
| 2025-10-07 | 65.91 | $127.47 | 364850 |
| 2025-10-06 | 70.23 | $128.50 | 414005 |
| 2025-10-03 | 67.43 | $127.08 | 272325 |
| 2025-10-02 | 69.94 | $127.65 | 454768 |
| 2025-10-01 | 68.29 | $126.81 | 706254 |
| 2025-09-30 | 66.50 | $125.95 | 406791 |
| 2025-09-29 | 66.10 | $125.76 | 296761 |
| 2025-09-26 | 65.42 | $125.43 | 280895 |
| 2025-09-25 | 64.66 | $125.06 | 362529 |
| 2025-09-24 | 66.81 | $125.63 | 400022 |
| 2025-09-23 | 70.47 | $126.57 | 416600 |
| 2025-09-22 | 75.04 | $127.67 | 431040 |
| 2025-09-19 | 73.36 | $126.54 | 248039 |
| 2025-09-18 | 71.66 | $125.49 | 469852 |
| 2025-09-17 | 68.25 | $123.62 | 248334 |
| 2025-09-16 | 69.61 | $123.94 | 303000 |
| 2025-09-15 | 70.15 | $124.07 | 378577 |
| 2025-09-12 | 66.99 | $122.38 | 237453 |
| 2025-09-11 | 67.23 | $122.44 | 379561 |
| 2025-09-10 | 66.62 | $122.12 | 491673 |
| 2025-09-09 | 64.08 | $120.83 | 413264 |
| 2025-09-08 | 62.86 | $120.25 | 284743 |
| 2025-09-05 | 61.17 | $119.46 | 497600 |
| 2025-09-04 | 59.57 | $118.74 | 238554 |
| 2025-09-03 | 57.60 | $117.88 | 333200 |
| 2025-09-02 | 53.80 | $116.36 | 438314 |
| 2025-08-29 | 56.62 | $117.25 | 336134 |
| 2025-08-28 | 62.49 | $118.93 | 386600 |
| 2025-08-27 | 59.03 | $117.49 | 319850 |
| 2025-08-26 | 57.90 | $117.05 | 877724 |
| 2025-08-25 | 56.88 | $116.65 | 815600 |
| 2025-08-22 | 57.08 | $116.71 | 308444 |
| 2025-08-21 | 51.67 | $114.68 | 345438 |
| 2025-08-20 | 52.89 | $115.07 | 929593 |
| 2025-08-19 | 55.46 | $115.88 | 576700 |
| 2025-08-18 | 63.39 | $118.07 | 426016 |
| 2025-08-15 | 63.39 | $118.07 | 550990 |
| 2025-08-14 | 65.43 | $118.60 | 9.2M |
| 2025-08-13 | 66.47 | $118.87 | 5.0M |
| 2025-08-12 | 67.03 | $119.02 | 350787 |
| 2025-08-11 | 63.11 | $117.03 | 345200 |
| 2025-08-08 | 65.49 | $117.67 | 206400 |
| 2025-08-07 | 63.20 | $116.56 | 325036 |
| 2025-08-06 | 63.71 | $116.70 | 336233 |
| 2025-08-05 | 60.07 | $115.02 | 217549 |
| 2025-08-04 | 63.64 | $116.01 | 353558 |
| 2025-08-01 | 57.30 | $113.41 | 592100 |
| 2025-07-31 | 68.26 | $115.93 | 550984 |
| 2025-07-30 | 69.16 | $116.11 | 204153 |
| 2025-07-29 | 68.62 | $115.86 | 181516 |
| 2025-07-28 | 69.27 | $116.00 | 236200 |
| 2025-07-25 | 67.58 | $115.19 | 127154 |
| 2025-07-24 | 66.92 | $114.88 | 319400 |
| 2025-07-23 | 66.18 | $114.53 | 258806 |
| 2025-07-22 | 65.07 | $114.01 | 427597 |
| 2025-07-21 | 69.64 | $115.11 | 333600 |
| 2025-07-18 | 68.31 | $114.42 | 298407 |
| 2025-07-17 | 69.06 | $114.60 | 379344 |
| 2025-07-16 | 67.06 | $113.55 | 197039 |
| 2025-07-15 | 66.50 | $113.26 | 397927 |
| 2025-07-14 | 65.51 | $112.75 | 207324 |
| 2025-07-11 | 64.87 | $112.42 | 196749 |
| 2025-07-10 | 67.09 | $113.04 | 285000 |
| 2025-07-09 | 69.15 | $113.61 | 289000 |
| 2025-07-08 | 67.69 | $112.73 | 209800 |
| 2025-07-07 | 67.39 | $112.55 | 347958 |
| 2025-07-03 | 70.50 | $113.45 | 174700 |
| 2025-07-02 | 68.24 | $111.99 | 313106 |
| 2025-07-01 | 66.53 | $110.96 | 495726 |
| 2025-06-30 | 71.44 | $112.34 | 543849 |
| 2025-06-27 | 69.93 | $111.35 | 797913 |
| 2025-06-26 | 69.68 | $111.19 | 798281 |
| 2025-06-25 | 67.75 | $109.96 | 635890 |
| 2025-06-24 | 66.56 | $109.24 | 297964 |
| 2025-06-23 | 63.00 | $107.25 | 339188 |
| 2025-06-20 | 60.72 | $106.11 | 312937 |
| 2025-06-18 | 63.56 | $106.98 | 384700 |
| 2025-06-17 | 63.85 | $107.07 | 239849 |
| 2025-06-16 | 66.01 | $107.74 | 657105 |
| 2025-06-13 | 62.82 | $105.95 | 903204 |
| 2025-06-12 | 67.89 | $107.45 | 213804 |
| 2025-06-11 | 67.15 | $107.01 | 158026 |
| 2025-06-10 | 67.96 | $107.25 | 276215 |
| 2025-06-09 | 67.03 | $106.66 | 248000 |
| 2025-06-06 | 66.50 | $106.32 | 181600 |
| 2025-06-05 | 64.70 | $105.19 | 276600 |
| 2025-06-04 | 65.26 | $105.38 | 172511 |
| 2025-06-03 | 64.18 | $104.68 | 144900 |
| 2025-06-02 | 62.44 | $103.59 | 321211 |
| 2025-05-30 | 60.91 | $102.66 | 355042 |
| 2025-05-29 | 61.17 | $102.76 | 480725 |
| 2025-05-28 | 61.19 | $102.77 | 313383 |
| 2025-05-27 | 62.03 | $103.13 | 288955 |
| 2025-05-23 | 58.39 | $100.72 | 1.9M |
| 2025-05-22 | 61.02 | $101.86 | 319800 |
| 2025-05-21 | 60.61 | $101.58 | 608437 |
| 2025-05-20 | 63.81 | $102.97 | 1.8M |
| 2025-05-19 | 64.96 | $103.46 | 536000 |
| 2025-05-16 | 65.14 | $103.54 | 152579 |
| 2025-05-15 | 64.88 | $103.32 | 423900 |
| 2025-05-14 | 65.32 | $103.53 | 373717 |
| 2025-05-13 | 64.39 | $102.67 | 439709 |
| 2025-05-12 | 61.87 | $100.45 | 708511 |
| 2025-05-09 | 55.98 | $96.02 | 214700 |
| 2025-05-08 | 56.41 | $96.25 | 513500 |
| 2025-05-07 | 54.95 | $95.23 | 291300 |
| 2025-05-06 | 54.51 | $94.92 | 414923 |
| 2025-05-05 | 55.88 | $95.74 | 226300 |
| 2025-05-02 | 56.52 | $96.13 | 523500 |
| 2025-05-01 | 54.03 | $94.19 | 612100 |
| 2025-04-30 | 51.91 | $92.62 | 323100 |
| 2025-04-29 | 51.99 | $92.68 | 443500 |
| 2025-04-28 | 51.48 | $92.28 | 435476 |
| 2025-04-25 | 51.48 | $92.28 | 1.2M |
| 2025-04-24 | 49.79 | $90.89 | 522920 |
| 2025-04-23 | 45.53 | $87.61 | 465321 |
| 2025-04-22 | 41.92 | $85.08 | 1.3M |
| 2025-04-21 | 38.56 | $82.88 | 1.2M |
| 2025-04-17 | 40.75 | $85.03 | 405400 |
| 2025-04-16 | 41.17 | $85.44 | 701537 |
| 2025-04-15 | 43.97 | $88.08 | 346544 |
| 2025-04-14 | 43.62 | $87.83 | 415753 |
| 2025-04-11 | 42.92 | $87.30 | 327601 |
| 2025-04-10 | 41.13 | $85.95 | 575358 |
| 2025-04-09 | 45.49 | $90.30 | 1.8M |
| 2025-04-08 | 28.00 | $79.80 | 744806 |
| 2025-04-07 | 29.15 | $81.16 | 1.7M |
| 2025-04-04 | 27.93 | $80.57 | 1.8M |
| 2025-04-03 | 32.64 | $85.77 | 1.1M |
| 2025-04-02 | 40.71 | $92.21 | 357124 |
| 2025-04-01 | 39.29 | $91.57 | 679418 |
| 2025-03-31 | 37.29 | $90.67 | 1.2M |
| 2025-03-28 | 37.47 | $90.81 | 584600 |
| 2025-03-27 | 41.30 | $93.60 | 405311 |
| 2025-03-26 | 43.04 | $94.76 | 324769 |
| 2025-03-25 | 47.01 | $97.21 | 167336 |
| 2025-03-24 | 45.95 | $96.66 | 275000 |
| 2025-03-21 | 41.68 | $94.55 | 221100 |
| 2025-03-20 | 40.67 | $94.07 | 281500 |
| 2025-03-19 | 41.46 | $94.62 | 562900 |
| 2025-03-18 | 38.64 | $93.24 | 551613 |
| 2025-03-17 | 41.07 | $95.03 | 373624 |
| 2025-03-14 | 39.79 | $94.39 | 413201 |
| 2025-03-13 | 33.98 | $91.68 | 531719 |
| 2025-03-12 | 36.56 | $93.77 | 498328 |
| 2025-03-11 | 32.85 | $92.17 | 506606 |
| 2025-03-10 | 32.80 | $92.15 | 608698 |
| 2025-03-07 | 38.26 | $96.47 | 330543 |
| 2025-03-06 | 35.77 | $95.41 | 582800 |
| 2025-03-05 | 40.81 | $98.82 | 535428 |
| 2025-03-04 | 36.66 | $97.15 | 747931 |
| 2025-03-03 | 36.79 | $97.24 | 662032 |
| 2025-02-28 | 41.26 | $100.09 | 411617 |
| 2025-02-27 | 37.91 | $98.76 | 404599 |
| 2025-02-26 | 44.04 | $102.18 | 331234 |
| 2025-02-25 | 41.16 | $101.09 | 358800 |
| 2025-02-24 | 44.60 | $102.81 | 426543 |
| 2025-02-21 | 48.16 | $104.41 | 847026 |
| 2025-02-20 | 56.10 | $107.40 | 214260 |
| 2025-02-19 | 58.46 | $108.17 | 277000 |
| 2025-02-18 | 59.35 | $108.46 | 409010 |
| 2025-02-14 | 58.63 | $108.11 | 383462 |
| 2025-02-13 | 58.00 | $107.80 | 185500 |
| 2025-02-12 | 54.93 | $106.34 | 308900 |
| 2025-02-11 | 55.43 | $106.53 | 264441 |
| 2025-02-10 | 56.17 | $106.82 | 238312 |
| 2025-02-07 | 53.17 | $105.36 | 399202 |
| 2025-02-06 | 55.57 | $106.33 | 258525 |
| 2025-02-05 | 55.24 | $106.16 | 196463 |
| 2025-02-04 | 54.21 | $105.63 | 249600 |
| 2025-02-03 | 50.89 | $103.99 | 341547 |
| 2025-01-31 | 53.14 | $105.00 | 251148 |
| 2025-01-30 | 53.48 | $105.15 | 196716 |
| 2025-01-29 | 51.87 | $104.31 | 151400 |
| 2025-01-28 | 53.16 | $104.93 | 318509 |
| 2025-01-27 | 47.95 | $102.30 | 326384 |
| 2025-01-24 | 58.93 | $106.94 | 183867 |
| 2025-01-23 | 60.35 | $107.44 | 284528 |
| 2025-01-22 | 59.63 | $107.05 | 965731 |
| 2025-01-21 | 55.51 | $104.95 | 298285 |
| 2025-01-17 | 53.28 | $103.92 | 224346 |
| 2025-01-16 | 49.89 | $102.45 | 401300 |
| 2025-01-15 | 51.16 | $102.98 | 326818 |
| 2025-01-14 | 45.59 | $100.74 | 270638 |
| 2025-01-13 | 45.38 | $100.66 | 289933 |
| 2025-01-10 | 47.05 | $101.43 | 296796 |
| 2025-01-08 | 51.40 | $103.29 | 172104 |
| 2025-01-07 | 52.11 | $103.58 | 204422 |
| 2025-01-06 | 57.41 | $105.61 | 228100 |
| 2025-01-03 | 53.61 | $103.89 | 151200 |
| 2025-01-02 | 49.57 | $102.26 | 277040 |
| 2024-12-31 | 49.13 | $102.09 | 186100 |
| 2024-12-30 | 51.28 | $102.95 | 173300 |
| 2024-12-27 | 55.00 | $104.35 | 213128 |
| 2024-12-26 | 59.13 | $105.77 | 194900 |
| 2024-12-24 | 59.09 | $105.75 | 451536 |
| 2024-12-23 | 56.60 | $104.55 | 220158 |
| 2024-12-20 | 54.24 | $103.48 | 248912 |
| 2024-12-19 | 51.15 | $102.17 | 285461 |
| 2024-12-18 | 51.32 | $102.24 | 323001 |
| 2024-12-17 | 62.25 | $106.00 | 240487 |
| 2024-12-16 | 65.60 | $106.95 | 289706 |
| 2024-12-13 | 62.52 | $105.42 | 171362 |
| 2024-12-12 | 61.81 | $105.09 | 212200 |
| 2024-12-11 | 64.10 | $105.75 | 189300 |
| 2024-12-10 | 59.49 | $103.61 | 135934 |
| 2024-12-09 | 62.44 | $104.44 | 266408 |
| 2024-12-06 | 65.88 | $105.36 | 195705 |
| 2024-12-05 | 63.98 | $104.43 | 203149 |
| 2024-12-04 | 66.72 | $105.15 | 210600 |
| 2024-12-03 | 62.50 | $103.16 | 217900 |
| 2024-12-02 | 60.96 | $102.51 | 319433 |
| 2024-11-29 | 57.99 | $101.33 | 71100 |
| 2024-11-27 | 55.62 | $100.46 | 342357 |
| 2024-11-26 | 59.54 | $101.53 | 309681 |
| 2024-11-25 | 58.68 | $101.20 | 209222 |
| 2024-11-22 | 58.05 | $100.95 | 138643 |
| 2024-11-21 | 57.85 | $100.87 | 187900 |
| 2024-11-20 | 56.34 | $100.25 | 167611 |
| 2024-11-19 | 56.29 | $100.23 | 317370 |
| 2024-11-18 | 53.63 | $99.13 | 307015 |
| 2024-11-15 | 52.22 | $98.57 | 215851 |
| 2024-11-14 | 59.91 | $101.06 | 195200 |
| 2024-11-13 | 62.43 | $101.78 | 234449 |
| 2024-11-12 | 63.97 | $102.21 | 263000 |
| 2024-11-11 | 63.27 | $101.86 | 181800 |
| 2024-11-08 | 63.97 | $102.07 | 218613 |
| 2024-11-07 | 64.72 | $102.30 | 408700 |
| 2024-11-06 | 60.56 | $100.12 | 221000 |
| 2024-11-05 | 53.68 | $97.23 | 193500 |
| 2024-11-04 | 49.72 | $95.86 | 147000 |
| 2024-11-01 | 50.56 | $96.14 | 144903 |
| 2024-10-31 | 48.86 | $95.56 | 213532 |
| 2024-10-30 | 58.10 | $98.39 | 199900 |
| 2024-10-29 | 62.37 | $99.47 | 110059 |
| 2024-10-28 | 58.27 | $97.95 | 109200 |
| 2024-10-25 | 57.54 | $97.70 | 139500 |
| 2024-10-24 | 55.77 | $97.09 | 255118 |
| 2024-10-23 | 54.88 | $96.79 | 189011 |
| 2024-10-22 | 60.89 | $98.35 | 334600 |
| 2024-10-21 | 60.86 | $98.34 | 158931 |
| 2024-10-18 | 60.05 | $98.02 | 109108 |
| 2024-10-17 | 58.79 | $97.52 | 135838 |
| 2024-10-16 | 58.64 | $97.46 | 331600 |
| 2024-10-15 | 58.70 | $97.48 | 386907 |
| 2024-10-14 | 64.70 | $99.18 | 154342 |
| 2024-10-11 | 62.63 | $98.21 | 96600 |
| 2024-10-10 | 61.80 | $97.83 | 280500 |
| 2024-10-09 | 61.94 | $97.87 | 274171 |
| 2024-10-08 | 60.29 | $97.09 | 174431 |
| 2024-10-07 | 56.57 | $95.46 | 243600 |
| 2024-10-04 | 59.74 | $96.43 | 231704 |
| 2024-10-03 | 56.69 | $95.15 | 335951 |
| 2024-10-02 | 55.52 | $94.68 | 332941 |
| 2024-10-01 | 54.30 | $94.19 | 383200 |
| 2024-09-30 | 59.89 | $95.94 | 298613 |
| 2024-09-27 | 59.16 | $95.62 | 445952 |
| 2024-09-26 | 61.39 | $96.29 | 352500 |
| 2024-09-25 | 58.93 | $95.17 | 137308 |
| 2024-09-24 | 58.93 | $95.17 | 239100 |
| 2024-09-23 | 57.65 | $94.58 | 343531 |
| 2024-09-20 | 57.51 | $94.51 | 435600 |
| 2024-09-19 | 57.84 | $94.63 | 629637 |
| 2024-09-18 | 51.93 | $91.94 | 272300 |
| 2024-09-17 | 53.08 | $92.38 | 321730 |
| 2024-09-16 | 52.88 | $92.29 | 131642 |
| 2024-09-13 | 53.24 | $92.44 | 227646 |
| 2024-09-12 | 51.98 | $91.84 | 238037 |
| 2024-09-11 | 50.08 | $90.95 | 297625 |
| 2024-09-10 | 44.98 | $88.76 | 184709 |
| 2024-09-09 | 42.77 | $87.89 | 473800 |
| 2024-09-06 | 40.35 | $86.96 | 189000 |
| 2024-09-05 | 45.01 | $89.35 | 245528 |
| 2024-09-04 | 44.98 | $89.34 | 143632 |
| 2024-09-03 | 45.34 | $89.52 | 229478 |
| 2024-08-30 | 53.40 | $93.13 | 331000 |
| 2024-08-29 | 51.16 | $92.15 | 246800 |
| 2024-08-28 | 51.21 | $92.17 | 123422 |
| 2024-08-27 | 54.10 | $93.38 | 225600 |
| 2024-08-26 | 53.36 | $93.02 | 144408 |
| 2024-08-23 | 55.55 | $93.94 | 208839 |
| 2024-08-22 | 53.21 | $92.76 | 243887 |
| 2024-08-21 | 57.34 | $94.46 | 257963 |
| 2024-08-20 | 56.24 | $93.88 | 142700 |
| 2024-08-19 | 56.62 | $94.04 | 139122 |
| 2024-08-16 | 54.39 | $92.83 | 203526 |
| 2024-08-15 | 54.28 | $92.77 | 212773 |
| 2024-08-14 | 49.77 | $90.44 | 738852 |
| 2024-08-13 | 49.59 | $90.35 | 485900 |
| 2024-08-12 | 44.66 | $88.03 | 232100 |
| 2024-08-09 | 44.44 | $87.93 | 351418 |
| 2024-08-08 | 43.08 | $87.30 | 358500 |
| 2024-08-07 | 35.83 | $84.26 | 322537 |
| 2024-08-06 | 37.00 | $85.05 | 730216 |
| 2024-08-05 | 34.39 | $84.03 | 1.1M |
| 2024-08-02 | 38.38 | $86.73 | 592900 |
| 2024-08-01 | 43.01 | $89.36 | 565243 |
| 2024-07-31 | 47.98 | $91.74 | 204218 |
| 2024-07-30 | 40.23 | $88.93 | 152500 |
| 2024-07-29 | 43.33 | $90.35 | 139226 |
| 2024-07-26 | 44.04 | $90.66 | 449806 |
| 2024-07-25 | 40.80 | $89.56 | 270749 |
| 2024-07-24 | 42.63 | $90.42 | 343895 |
| 2024-07-23 | 52.28 | $94.14 | 251146 |
| 2024-07-22 | 52.77 | $94.30 | 228600 |
| 2024-07-19 | 47.47 | $92.48 | 232834 |
| 2024-07-18 | 50.39 | $93.47 | 265817 |
| 2024-07-17 | 51.43 | $93.81 | 422841 |
| 2024-07-16 | 65.02 | $97.46 | 262380 |
| 2024-07-15 | 65.16 | $97.49 | 183777 |
| 2024-07-12 | 63.95 | $96.98 | 209137 |
| 2024-07-11 | 62.63 | $96.43 | 529283 |
| 2024-07-10 | 72.73 | $98.62 | 248215 |
| 2024-07-09 | 70.57 | $97.57 | 217357 |
| 2024-07-08 | 72.12 | $97.87 | 363198 |
| 2024-07-05 | 71.60 | $97.61 | 315248 |
| 2024-07-03 | 69.33 | $96.51 | 174000 |
| 2024-07-02 | 67.32 | $95.62 | 170731 |
| 2024-07-01 | 65.66 | $94.93 | 246302 |
| 2024-06-28 | 64.11 | $94.31 | 418143 |
| 2024-06-27 | 65.56 | $94.63 | 336500 |
| 2024-06-26 | 64.34 | $94.12 | 192245 |
| 2024-06-25 | 64.24 | $94.08 | 397900 |
| 2024-06-24 | 60.80 | $92.69 | 255400 |
| 2024-06-21 | 66.92 | $94.08 | 267000 |
| 2024-06-20 | 68.62 | $94.44 | 424649 |
| 2024-06-18 | 73.23 | $95.38 | 420405 |
| 2024-06-17 | 72.75 | $95.12 | 240631 |
| 2024-06-14 | 70.92 | $94.16 | 181200 |
| 2024-06-13 | 69.70 | $93.56 | 202200 |
| 2024-06-12 | 68.74 | $93.09 | 165329 |
| 2024-06-11 | 64.91 | $91.40 | 116500 |
| 2024-06-10 | 62.59 | $90.50 | 189500 |
| 2024-06-07 | 61.15 | $89.97 | 206600 |
| 2024-06-06 | 61.70 | $90.10 | 316600 |
| 2024-06-05 | 62.65 | $90.33 | 412700 |
| 2024-06-04 | 56.18 | $88.01 | 215600 |
| 2024-06-03 | 55.52 | $87.80 | 217436 |
| 2024-05-31 | 54.24 | $87.39 | 233442 |
| 2024-05-30 | 54.53 | $87.47 | 314500 |
| 2024-05-29 | 63.53 | $89.69 | 232834 |
| 2024-05-28 | 65.81 | $90.18 | 407047 |
| 2024-05-24 | 63.96 | $89.44 | 1.0M |
| 2024-05-23 | 61.83 | $88.64 | 291200 |
| 2024-05-22 | 63.11 | $88.93 | 178125 |
| 2024-05-21 | 62.81 | $88.81 | 211507 |
| 2024-05-20 | 63.14 | $88.89 | 184200 |
| 2024-05-17 | 60.80 | $87.93 | 268500 |
| 2024-05-16 | 61.15 | $88.02 | 369051 |
| 2024-05-15 | 62.27 | $88.32 | 449296 |
| 2024-05-14 | 57.20 | $86.28 | 179018 |
| 2024-05-13 | 55.06 | $85.52 | 290500 |
| 2024-05-10 | 54.67 | $85.38 | 360828 |
| 2024-05-09 | 54.06 | $85.16 | 191000 |
| 2024-05-08 | 54.44 | $85.28 | 327400 |
| 2024-05-07 | 54.65 | $85.35 | 386814 |
| 2024-05-06 | 54.94 | $85.45 | 308700 |
| 2024-05-03 | 51.58 | $84.07 | 363800 |
| 2024-05-02 | 46.88 | $82.34 | 339300 |
| 2024-05-01 | 43.05 | $81.08 | 238600 |
| 2024-04-30 | 44.65 | $81.74 | 320011 |
| 2024-04-29 | 48.92 | $83.37 | 488900 |
| 2024-04-26 | 49.76 | $83.67 | 644564 |
| 2024-04-25 | 43.86 | $81.72 | 440700 |
| 2024-04-24 | 45.93 | $82.51 | 516730 |
| 2024-04-23 | 45.81 | $82.47 | 525015 |
| 2024-04-22 | 40.71 | $80.88 | 2.4M |
| 2024-04-19 | 37.69 | $80.02 | 1.5M |
| 2024-04-18 | 43.26 | $82.31 | 283416 |
| 2024-04-17 | 44.40 | $82.73 | 532312 |
| 2024-04-16 | 47.55 | $83.84 | 267600 |
| 2024-04-15 | 46.94 | $83.65 | 182902 |
| 2024-04-12 | 52.28 | $85.40 | 140200 |
| 2024-04-11 | 57.95 | $86.98 | 136500 |
| 2024-04-10 | 53.39 | $85.48 | 141600 |
| 2024-04-09 | 56.49 | $86.28 | 184804 |
| 2024-04-08 | 55.51 | $85.96 | 156732 |
| 2024-04-05 | 55.66 | $86.00 | 206000 |
| 2024-04-04 | 52.22 | $84.87 | 204842 |
| 2024-04-03 | 57.76 | $86.34 | 188604 |
| 2024-04-02 | 56.75 | $86.00 | 319913 |
| 2024-04-01 | 59.36 | $86.66 | 535000 |
| 2024-03-28 | 58.03 | $86.18 | 255145 |
| 2024-03-27 | 58.64 | $86.34 | 134251 |
| 2024-03-26 | 58.46 | $86.27 | 132600 |
| 2024-03-25 | 59.63 | $86.60 | 248500 |
| 2024-03-22 | 61.11 | $87.02 | 158411 |
| 2024-03-21 | 60.44 | $86.72 | 197500 |
| 2024-03-20 | 60.01 | $86.52 | 111900 |
| 2024-03-19 | 57.41 | $85.35 | 159533 |
| 2024-03-18 | 57.05 | $85.19 | 206706 |
| 2024-03-15 | 54.95 | $84.27 | 174257 |
| 2024-03-14 | 58.61 | $85.51 | 136200 |
| 2024-03-13 | 60.18 | $86.02 | 125045 |
| 2024-03-12 | 62.68 | $86.82 | 318000 |
| 2024-03-11 | 58.80 | $84.91 | 217500 |
| 2024-03-08 | 60.81 | $85.55 | 217700 |
| 2024-03-07 | 66.59 | $87.26 | 152200 |
| 2024-03-06 | 63.08 | $85.46 | 199853 |
| 2024-03-05 | 60.80 | $84.41 | 234809 |
| 2024-03-04 | 67.35 | $86.15 | 338400 |
| 2024-03-01 | 67.14 | $86.04 | 672000 |
| 2024-02-29 | 63.44 | $84.24 | 271229 |
| 2024-02-28 | 61.00 | $83.19 | 147101 |
| 2024-02-27 | 63.17 | $83.76 | 136355 |
| 2024-02-26 | 62.84 | $83.61 | 212507 |
| 2024-02-23 | 62.65 | $83.52 | 113400 |
| 2024-02-22 | 63.27 | $83.70 | 298200 |
| 2024-02-21 | 55.17 | $80.23 | 314075 |
| 2024-02-20 | 58.19 | $81.09 | 622200 |
| 2024-02-16 | 62.58 | $82.25 | 121800 |
| 2024-02-15 | 66.70 | $83.25 | 136835 |
| 2024-02-14 | 66.95 | $83.31 | 167400 |
| 2024-02-13 | 63.82 | $81.86 | 180000 |
| 2024-02-12 | 70.42 | $83.37 | 142469 |
| 2024-02-09 | 72.39 | $83.79 | 192059 |
| 2024-02-08 | 70.03 | $82.55 | 129600 |
| 2024-02-07 | 69.10 | $82.09 | 180653 |
| 2024-02-06 | 66.39 | $80.83 | 151901 |
| 2024-02-05 | 68.38 | $81.27 | 213000 |
| 2024-02-02 | 68.13 | $81.15 | 198000 |
| 2024-02-01 | 63.04 | $78.93 | 210600 |
| 2024-01-31 | 60.59 | $78.02 | 173495 |
| 2024-01-30 | 70.28 | $80.01 | 157841 |
| 2024-01-29 | 73.59 | $80.60 | 163883 |
| 2024-01-26 | 71.28 | $79.54 | 110400 |
| 2024-01-25 | 75.55 | $80.26 | 294600 |
| 2024-01-24 | 74.67 | $79.82 | 288869 |
| 2024-01-23 | 73.01 | $79.03 | 302400 |
| 2024-01-22 | 72.18 | $78.65 | 151200 |
| 2024-01-19 | 71.36 | $78.28 | 208200 |
| 2024-01-18 | 66.52 | $76.36 | 152561 |
| 2024-01-17 | 62.32 | $75.03 | 119507 |
| 2024-01-16 | 64.75 | $75.45 | 228743 |
| 2024-01-12 | 64.28 | $75.30 | 120000 |
| 2024-01-11 | 63.85 | $75.16 | 124800 |
| 2024-01-10 | 62.53 | $74.73 | 195155 |
| 2024-01-09 | 60.15 | $73.99 | 114000 |
| 2024-01-08 | 59.33 | $73.74 | 204281 |
| 2024-01-05 | 51.70 | $71.74 | 97200 |
| 2024-01-04 | 50.96 | $71.57 | 110045 |
| 2024-01-03 | 52.26 | $71.86 | 103313 |
| 2024-01-02 | 56.36 | $72.73 | 1.5M |
| 2023-12-29 | 67.82 | $74.70 | 99600 |
| 2023-12-28 | 70.73 | $75.12 | 70800 |
| 2023-12-27 | 70.62 | $75.08 | 107057 |
| 2023-12-26 | 70.59 | $75.07 | 91200 |
| 2023-12-22 | 69.29 | $74.59 | 63600 |
| 2023-12-21 | 68.88 | $74.44 | 123600 |
| 2023-12-20 | 65.81 | $73.37 | 193200 |
| 2023-12-19 | 73.63 | $74.58 | 271800 |
| 2023-12-18 | 72.71 | $74.22 | 165773 |
| 2023-12-15 | 71.04 | $73.59 | 111725 |
| 2023-12-14 | 69.87 | $73.17 | 143537 |
| 2023-12-13 | 69.39 | $73.00 | 214800 |
| 2023-12-12 | 67.44 | $72.32 | 130800 |
| 2023-12-11 | 65.82 | $71.79 | 126059 |
| 2023-12-08 | 63.87 | $71.18 | 72600 |
| 2023-12-07 | 61.93 | $70.61 | 76247 |
| 2023-12-06 | 57.44 | $69.43 | 96600 |
| 2023-12-05 | 61.03 | $70.05 | 141600 |
| 2023-12-04 | 60.43 | $69.89 | 167699 |
| 2023-12-01 | 65.91 | $70.79 | 137501 |
| 2023-11-30 | 64.76 | $70.45 | 138600 |
| 2023-11-29 | 66.19 | $70.68 | 127385 |
| 2023-11-28 | 65.75 | $70.54 | 294725 |
| 2023-11-27 | 65.39 | $70.42 | 103800 |
| 2023-11-24 | 65.83 | $70.50 | 63600 |
| 2023-11-22 | 66.91 | $70.70 | 175367 |
| 2023-11-21 | 66.20 | $70.43 | 478800 |
| 2023-11-20 | 68.58 | $70.89 | 156017 |
| 2023-11-17 | 66.11 | $69.91 | 178295 |
| 2023-11-16 | 66.04 | $69.88 | 599560 |
| 2023-11-15 | 65.51 | $69.67 | 150647 |
| 2023-11-14 | 65.44 | $69.64 | 231600 |
| 2023-11-13 | 61.23 | $68.01 | 168191 |
| 2023-11-10 | 62.20 | $68.23 | 180000 |
| 2023-11-09 | 57.18 | $66.52 | 102600 |
| 2023-11-08 | 58.52 | $66.83 | 217800 |
| 2023-11-07 | 57.60 | $66.53 | 141623 |
| 2023-11-06 | 55.20 | $65.76 | 118800 |
| 2023-11-03 | 54.70 | $65.60 | 85200 |
| 2023-11-02 | 51.26 | $64.55 | 648000 |
| 2023-11-01 | 47.20 | $63.43 | 94379 |
| 2023-10-31 | 42.66 | $62.31 | 52433 |
| 2023-10-30 | 40.76 | $61.87 | 84000 |
| 2023-10-27 | 37.83 | $61.21 | 125675 |
| 2023-10-26 | 36.79 | $60.98 | 174600 |
| 2023-10-25 | 39.78 | $62.07 | 177731 |
| 2023-10-24 | 46.53 | $64.12 | 201000 |
| 2023-10-23 | 43.79 | $63.50 | 133800 |
| 2023-10-20 | 42.66 | $63.25 | 85200 |
| 2023-10-19 | 47.03 | $64.47 | 186701 |
| 2023-10-18 | 48.14 | $64.76 | 178379 |
| 2023-10-17 | 52.44 | $65.82 | 144005 |
| 2023-10-16 | 53.47 | $66.06 | 190200 |
| 2023-10-13 | 49.89 | $65.14 | 183845 |
| 2023-10-12 | 55.30 | $66.37 | 147600 |
| 2023-10-11 | 56.33 | $66.59 | 119531 |
| 2023-10-10 | 53.99 | $65.96 | 90617 |
| 2023-10-09 | 52.84 | $65.66 | 99000 |
| 2023-10-06 | 51.89 | $65.41 | 153029 |
| 2023-10-05 | 46.21 | $64.03 | 120600 |
| 2023-10-04 | 46.21 | $64.03 | 210005 |
| 2023-10-03 | 42.34 | $63.16 | 180600 |
| 2023-10-02 | 47.20 | $64.47 | 504742 |
| 2023-09-29 | 43.59 | $63.70 | 190800 |
| 2023-09-28 | 43.20 | $63.62 | 118800 |
| 2023-09-27 | 39.90 | $62.94 | 132600 |
| 2023-09-26 | 38.60 | $62.68 | 178823 |
| 2023-09-25 | 42.12 | $63.74 | 170609 |
| 2023-09-22 | 40.72 | $63.45 | 215525 |
| 2023-09-21 | 39.52 | $63.20 | 180635 |
| 2023-09-20 | 43.99 | $64.52 | 137465 |
| 2023-09-19 | 47.94 | $65.53 | 106961 |
| 2023-09-18 | 48.43 | $65.65 | 227400 |
| 2023-09-15 | 47.49 | $65.43 | 378029 |
| 2023-09-14 | 53.16 | $66.79 | 82800 |
| 2023-09-13 | 51.12 | $66.29 | 91200 |
| 2023-09-12 | 50.55 | $66.15 | 82457 |
| 2023-09-11 | 55.53 | $67.28 | 114000 |
| 2023-09-08 | 53.85 | $66.84 | 80400 |
| 2023-09-07 | 54.11 | $66.90 | 141833 |
| 2023-09-06 | 57.24 | $67.60 | 102671 |
| 2023-09-05 | 59.96 | $68.18 | 699000 |
| 2023-09-01 | 59.29 | $67.97 | 109200 |
| 2023-08-31 | 59.02 | $67.88 | 90600 |
| 2023-08-30 | 57.55 | $67.40 | 113400 |
| 2023-08-29 | 56.21 | $66.97 | 500548 |
| 2023-08-28 | 51.24 | $65.50 | 117851 |
| 2023-08-25 | 49.07 | $64.92 | 135863 |
| 2023-08-24 | 47.38 | $64.48 | 222600 |
| 2023-08-23 | 52.86 | $65.93 | 132600 |
| 2023-08-22 | 47.71 | $64.63 | 144600 |
| 2023-08-21 | 48.44 | $64.82 | 129797 |
| 2023-08-18 | 42.21 | $63.42 | 221021 |
| 2023-08-17 | 42.28 | $63.44 | 125009 |
| 2023-08-16 | 44.32 | $64.03 | 106800 |
| 2023-08-15 | 47.30 | $64.84 | 97937 |
| 2023-08-14 | 49.90 | $65.50 | 120173 |
| 2023-08-11 | 44.65 | $64.30 | 115463 |
| 2023-08-10 | 47.07 | $64.92 | 138875 |
| 2023-08-09 | 46.62 | $64.82 | 145200 |
| 2023-08-08 | 51.23 | $65.95 | 171827 |
| 2023-08-07 | 54.59 | $66.69 | 126600 |
| 2023-08-04 | 52.18 | $66.09 | 183000 |
| 2023-08-03 | 54.52 | $66.60 | 136200 |
| 2023-08-02 | 55.54 | $66.82 | 287495 |
| 2023-08-01 | 66.31 | $68.83 | 127451 |
| 2023-07-31 | 66.09 | $68.76 | 111221 |
| 2023-07-28 | 65.24 | $68.48 | 493800 |
| 2023-07-27 | 61.49 | $67.34 | 379949 |
| 2023-07-26 | 60.86 | $67.16 | 112373 |
| 2023-07-25 | 62.37 | $67.44 | 275039 |
| 2023-07-24 | 59.79 | $66.68 | 174000 |
| 2023-07-21 | 59.62 | $66.63 | 144881 |
| 2023-07-20 | 60.51 | $66.81 | 133200 |
| 2023-07-19 | 70.85 | $68.66 | 132839 |
| 2023-07-18 | 71.48 | $68.76 | 95075 |
| 2023-07-17 | 70.02 | $68.18 | 140400 |
| 2023-07-14 | 67.48 | $67.25 | 215400 |
| 2023-07-13 | 70.21 | $67.70 | 78077 |
| 2023-07-12 | 66.32 | $66.35 | 111659 |
| 2023-07-11 | 63.46 | $65.50 | 111000 |
| 2023-07-10 | 61.99 | $65.09 | 133469 |
| 2023-07-07 | 60.24 | $64.62 | 103200 |
| 2023-07-06 | 61.03 | $64.76 | 84000 |
| 2023-07-05 | 64.08 | $65.29 | 110400 |
| 2023-07-03 | 64.77 | $65.41 | 84600 |
| 2023-06-30 | 65.16 | $65.48 | 168000 |
| 2023-06-29 | 61.88 | $64.43 | 100895 |
| 2023-06-28 | 61.85 | $64.42 | 160200 |
| 2023-06-27 | 61.72 | $64.38 | 260633 |
| 2023-06-26 | 57.38 | $63.06 | 213701 |
| 2023-06-23 | 61.34 | $63.85 | 89400 |
| 2023-06-22 | 64.38 | $64.42 | 107400 |
| 2023-06-21 | 63.13 | $64.01 | 1.4M |
| 2023-06-20 | 69.83 | $65.19 | 318743 |
| 2023-06-16 | 71.23 | $65.42 | 115307 |
| 2023-06-15 | 74.37 | $65.93 | 356400 |
| 2023-06-14 | 72.67 | $65.17 | 189000 |
| 2023-06-13 | 71.53 | $64.69 | 186600 |
| 2023-06-12 | 70.41 | $64.23 | 217061 |
| 2023-06-09 | 67.03 | $62.97 | 310800 |
| 2023-06-08 | 66.36 | $62.74 | 107495 |
| 2023-06-07 | 64.81 | $62.21 | 152021 |
| 2023-06-06 | 72.57 | $63.50 | 458693 |
| 2023-06-05 | 71.90 | $63.23 | 117659 |
| 2023-06-02 | 72.65 | $63.35 | 233651 |
| 2023-06-01 | 71.55 | $62.88 | 153000 |
| 2023-05-31 | 69.75 | $62.15 | 111000 |
| 2023-05-30 | 72.74 | $62.65 | 195671 |
| 2023-05-26 | 72.08 | $62.36 | 114851 |
| 2023-05-25 | 67.52 | $60.59 | 247871 |
| 2023-05-24 | 61.40 | $58.78 | 180281 |
| 2023-05-23 | 63.47 | $59.11 | 238800 |
| 2023-05-22 | 68.75 | $59.90 | 147600 |
| 2023-05-19 | 68.02 | $59.67 | 105257 |
| 2023-05-18 | 69.85 | $59.94 | 303000 |
| 2023-05-17 | 65.68 | $58.66 | 67200 |
| 2023-05-16 | 61.98 | $57.71 | 515400 |
| 2023-05-15 | 61.35 | $57.56 | 231701 |
| 2023-05-12 | 59.09 | $57.03 | 68400 |
| 2023-05-11 | 60.10 | $57.19 | 90617 |
| 2023-05-10 | 59.36 | $57.01 | 245400 |
| 2023-05-09 | 55.90 | $56.21 | 87149 |
| 2023-05-08 | 57.76 | $56.53 | 180737 |
| 2023-05-05 | 56.47 | $56.23 | 55200 |
| 2023-05-04 | 51.10 | $55.10 | 88829 |
| 2023-05-03 | 52.12 | $55.29 | 98453 |
| 2023-05-02 | 53.80 | $55.60 | 122663 |
| 2023-05-01 | 57.73 | $56.29 | 73397 |
| 2023-04-28 | 58.14 | $56.36 | 72173 |
| 2023-04-27 | 56.94 | $56.07 | 180000 |
| 2023-04-26 | 50.31 | $54.65 | 127271 |
| 2023-04-25 | 48.28 | $54.27 | 160800 |
| 2023-04-24 | 55.65 | $55.57 | 242400 |
| 2023-04-21 | 56.85 | $55.76 | 109200 |
| 2023-04-20 | 56.57 | $55.70 | 83400 |
| 2023-04-19 | 58.38 | $56.00 | 78000 |
| 2023-04-18 | 59.47 | $56.18 | 83400 |
| 2023-04-17 | 59.23 | $56.12 | 83400 |
| 2023-04-14 | 59.19 | $56.11 | 75881 |
| 2023-04-13 | 59.61 | $56.19 | 74465 |
| 2023-04-12 | 55.31 | $55.06 | 76200 |
| 2023-04-11 | 57.79 | $55.54 | 60629 |
| 2023-04-10 | 59.71 | $55.90 | 125573 |
| 2023-04-06 | 59.64 | $55.88 | 128033 |
| 2023-04-05 | 58.32 | $55.50 | 273065 |
| 2023-04-04 | 62.07 | $56.24 | 124331 |
| 2023-04-03 | 63.27 | $56.47 | 131400 |
| 2023-03-31 | 63.67 | $56.55 | 300600 |
| 2023-03-30 | 60.86 | $55.61 | 82800 |
| 2023-03-29 | 59.14 | $55.07 | 137400 |
| 2023-03-28 | 55.48 | $54.01 | 129197 |
| 2023-03-27 | 56.99 | $54.34 | 120197 |
| 2023-03-24 | 58.55 | $54.68 | 62483 |
| 2023-03-23 | 58.73 | $54.72 | 213600 |
| 2023-03-22 | 56.24 | $53.94 | 336707 |
| 2023-03-21 | 59.70 | $54.73 | 246029 |
| 2023-03-20 | 56.79 | $53.82 | 266423 |
| 2023-03-17 | 56.43 | $53.71 | 163397 |
| 2023-03-16 | 57.64 | $54.00 | 197519 |
| 2023-03-15 | 52.37 | $52.42 | 330083 |
| 2023-03-14 | 52.12 | $52.35 | 138000 |
| 2023-03-13 | 47.09 | $51.02 | 240713 |
| 2023-03-10 | 46.28 | $50.82 | 137400 |
| 2023-03-09 | 50.09 | $51.87 | 104441 |
| 2023-03-08 | 53.94 | $52.83 | 99000 |
| 2023-03-07 | 52.38 | $52.40 | 76229 |
| 2023-03-06 | 54.97 | $53.03 | 394200 |
| 2023-03-03 | 54.77 | $52.97 | 1.2M |
| 2023-03-02 | 50.78 | $51.83 | 63803 |
| 2023-03-01 | 48.63 | $51.26 | 79421 |
| 2023-02-28 | 49.97 | $51.63 | 866542 |
| 2023-02-27 | 49.69 | $51.55 | 186000 |
| 2023-02-24 | 49.06 | $51.37 | 226200 |
| 2023-02-23 | 52.06 | $52.25 | 162857 |
| 2023-02-22 | 49.91 | $51.60 | 212400 |
| 2023-02-21 | 49.88 | $51.59 | 169800 |
| 2023-02-17 | 54.12 | $52.85 | 91961 |
| 2023-02-16 | 56.63 | $53.54 | 170400 |
| 2023-02-15 | 60.60 | $54.57 | 83693 |
| 2023-02-14 | 59.45 | $54.13 | 191400 |
| 2023-02-13 | 58.53 | $53.78 | 60245 |
| 2023-02-10 | 56.35 | $52.97 | 340200 |
| 2023-02-09 | 58.21 | $53.49 | 81600 |
| 2023-02-08 | 60.03 | $53.99 | 71400 |
| 2023-02-07 | 64.20 | $55.09 | 220800 |
| 2023-02-06 | 61.42 | $53.89 | 226800 |
| 2023-02-03 | 64.14 | $54.58 | 220200 |
| 2023-02-02 | 69.31 | $55.80 | 255600 |
| 2023-02-01 | 64.42 | $53.61 | 359285 |
| 2023-01-31 | 60.95 | $52.32 | 247289 |
| 2023-01-30 | 58.37 | $51.46 | 139307 |
| 2023-01-27 | 63.31 | $52.53 | 140400 |
| 2023-01-26 | 62.11 | $52.11 | 382211 |
| 2023-01-25 | 59.42 | $51.21 | 168695 |
| 2023-01-24 | 60.01 | $51.34 | 189071 |
| 2023-01-23 | 61.38 | $51.65 | 680400 |
| 2023-01-20 | 57.74 | $50.42 | 231875 |
| 2023-01-19 | 52.39 | $48.87 | 160200 |
| 2023-01-18 | 54.46 | $49.36 | 330827 |
| 2023-01-17 | 57.18 | $49.98 | 283337 |
| 2023-01-13 | 56.98 | $49.92 | 132600 |
| 2023-01-12 | 56.02 | $49.62 | 258600 |
| 2023-01-11 | 54.87 | $49.26 | 466800 |
| 2023-01-10 | 51.69 | $48.31 | 114600 |
| 2023-01-09 | 50.22 | $47.89 | 285101 |
| 2023-01-06 | 48.08 | $47.29 | 237863 |
| 2023-01-05 | 43.06 | $46.00 | 194009 |
| 2023-01-04 | 46.32 | $46.99 | 218483 |
| 2023-01-03 | 44.92 | $46.64 | 456600 |
| 2022-12-30 | 45.02 | $46.67 | 222677 |
| 2022-12-29 | 45.23 | $46.74 | 188567 |
| 2022-12-28 | 40.32 | $45.46 | 310800 |
| 2022-12-27 | 42.14 | $46.11 | 295235 |
| 2022-12-23 | 43.70 | $46.65 | 301967 |
| 2022-12-22 | 43.22 | $46.52 | 179003 |
| 2022-12-21 | 46.69 | $47.71 | 167400 |
| 2022-12-20 | 44.04 | $46.97 | 198000 |
| 2022-12-19 | 43.57 | $46.84 | 229200 |
| 2022-12-16 | 45.81 | $47.64 | 424487 |
| 2022-12-15 | 47.17 | $48.11 | 275400 |
| 2022-12-14 | 53.32 | $50.04 | 239687 |
| 2022-12-13 | 54.66 | $50.42 | 318600 |
| 2022-12-12 | 52.61 | $49.73 | 150893 |
| 2022-12-09 | 49.84 | $48.84 | 229259 |
| 2022-12-08 | 50.82 | $49.15 | 202200 |
| 2022-12-07 | 48.45 | $48.39 | 904200 |
| 2022-12-06 | 48.95 | $48.56 | 231149 |
| 2022-12-05 | 52.67 | $49.78 | 257400 |
| 2022-12-02 | 56.02 | $50.79 | 289889 |
| 2022-12-01 | 57.21 | $51.14 | 198245 |
| 2022-11-30 | 56.58 | $50.89 | 603838 |
| 2022-11-29 | 49.86 | $48.49 | 150000 |
| 2022-11-28 | 51.18 | $48.91 | 133200 |
| 2022-11-25 | 53.88 | $49.75 | 96600 |
| 2022-11-23 | 54.63 | $49.98 | 129000 |
| 2022-11-22 | 53.26 | $49.47 | 184200 |
| 2022-11-21 | 50.82 | $48.59 | 249600 |
| 2022-11-18 | 52.75 | $49.24 | 137400 |
| 2022-11-17 | 52.87 | $49.28 | 181853 |
| 2022-11-16 | 53.67 | $49.56 | 192875 |
| 2022-11-15 | 56.28 | $50.47 | 253817 |
| 2022-11-14 | 54.21 | $49.58 | 232200 |
| 2022-11-11 | 55.47 | $50.03 | 181421 |
| 2022-11-10 | 52.80 | $48.88 | 211457 |
| 2022-11-09 | 41.44 | $44.96 | 446400 |
| 2022-11-08 | 44.53 | $46.15 | 389400 |
| 2022-11-07 | 43.14 | $45.74 | 365400 |
| 2022-11-04 | 40.85 | $45.07 | 388427 |
| 2022-11-03 | 38.52 | $44.41 | 1.3M |
| 2022-11-02 | 41.45 | $45.66 | 6.4M |
| 2022-11-01 | 46.30 | $47.47 | 2.8M |
| 2022-10-31 | 47.95 | $48.03 | 282000 |
| 2022-10-28 | 49.78 | $48.64 | 279167 |
| 2022-10-27 | 45.85 | $47.42 | 282000 |
| 2022-10-26 | 48.29 | $48.25 | 218573 |
| 2022-10-25 | 51.98 | $49.41 | 188585 |
| 2022-10-24 | 48.44 | $48.31 | 250427 |
| 2022-10-21 | 47.09 | $47.91 | 282641 |
| 2022-10-20 | 43.17 | $46.80 | 322205 |
| 2022-10-19 | 42.84 | $46.71 | 838800 |
| 2022-10-18 | 43.42 | $46.93 | 198833 |
| 2022-10-17 | 41.72 | $46.43 | 351600 |
| 2022-10-14 | 35.91 | $44.84 | 263400 |
| 2022-10-13 | 39.10 | $46.21 | 366851 |
| 2022-10-12 | 35.10 | $45.21 | 289200 |
| 2022-10-11 | 35.25 | $45.28 | 670402 |
| 2022-10-10 | 37.06 | $46.10 | 184211 |
| 2022-10-07 | 38.97 | $46.92 | 156065 |
| 2022-10-06 | 44.13 | $48.89 | 403200 |
| 2022-10-05 | 45.02 | $49.20 | 194039 |
| 2022-10-04 | 44.71 | $49.11 | 237000 |
| 2022-10-03 | 38.33 | $47.36 | 421800 |
| 2022-09-30 | 32.90 | $46.07 | 201851 |
| 2022-09-29 | 34.41 | $46.75 | 526200 |
| 2022-09-28 | 37.27 | $47.94 | 186600 |
| 2022-09-27 | 32.96 | $46.97 | 392015 |
| 2022-09-26 | 32.78 | $46.93 | 402000 |
| 2022-09-23 | 33.82 | $47.41 | 407400 |
| 2022-09-22 | 35.40 | $48.12 | 233400 |
| 2022-09-21 | 36.90 | $48.77 | 325985 |
| 2022-09-20 | 38.85 | $49.58 | 174000 |
| 2022-09-19 | 40.37 | $50.19 | 226337 |
| 2022-09-16 | 39.29 | $49.90 | 210600 |
| 2022-09-15 | 40.37 | $50.35 | 265200 |
| 2022-09-14 | 42.86 | $51.36 | 319913 |
| 2022-09-13 | 42.12 | $51.14 | 375600 |
| 2022-09-12 | 50.52 | $54.11 | 756034 |
| 2022-09-09 | 48.35 | $53.45 | 4.5M |
| 2022-09-08 | 43.91 | $52.20 | 2.8M |
| 2022-09-07 | 42.76 | $51.89 | 2.7M |
| 2022-09-06 | 38.93 | $50.90 | 374465 |
| 2022-09-02 | 39.96 | $51.30 | 192000 |
| 2022-09-01 | 41.54 | $51.91 | 159600 |
| 2022-08-31 | 42.38 | $52.23 | 173237 |
| 2022-08-30 | 43.42 | $52.63 | 213600 |
| 2022-08-29 | 44.72 | $53.13 | 210000 |
| 2022-08-26 | 46.47 | $53.79 | 156600 |
| 2022-08-25 | 53.97 | $56.26 | 144000 |
| 2022-08-24 | 50.30 | $55.07 | 150000 |
| 2022-08-23 | 49.91 | $54.95 | 140400 |
| 2022-08-22 | 50.34 | $55.09 | 285785 |
| 2022-08-19 | 55.71 | $56.74 | 111821 |
| 2022-08-18 | 60.55 | $58.04 | 460991 |
| 2022-08-17 | 59.60 | $57.67 | 699088 |
| 2022-08-16 | 62.90 | $58.52 | 574200 |
| 2022-08-15 | 63.45 | $58.66 | 142895 |
| 2022-08-12 | 62.83 | $58.38 | 176609 |
| 2022-08-11 | 60.21 | $57.23 | 187800 |
| 2022-08-10 | 61.61 | $57.62 | 266400 |
| 2022-08-09 | 57.04 | $55.74 | 98621 |
| 2022-08-08 | 60.27 | $56.63 | 167015 |
| 2022-08-05 | 61.61 | $56.99 | 163200 |
| 2022-08-04 | 62.08 | $57.12 | 122400 |
| 2022-08-03 | 61.45 | $56.83 | 126281 |
| 2022-08-02 | 57.86 | $55.26 | 289200 |
| 2022-08-01 | 58.29 | $55.39 | 230501 |
| 2022-07-29 | 58.35 | $55.41 | 191400 |
| 2022-07-28 | 55.87 | $54.31 | 178481 |
| 2022-07-27 | 54.50 | $53.73 | 226200 |
| 2022-07-26 | 48.32 | $51.36 | 160997 |
| 2022-07-25 | 51.73 | $52.57 | 221400 |
| 2022-07-22 | 52.87 | $52.96 | 200603 |
| 2022-07-21 | 56.75 | $54.23 | 249600 |
| 2022-07-20 | 54.95 | $53.50 | 441000 |
| 2022-07-19 | 52.00 | $52.37 | 425400 |
| 2022-07-18 | 46.79 | $50.59 | 409800 |
| 2022-07-15 | 47.64 | $50.90 | 283829 |
| 2022-07-14 | 44.24 | $49.81 | 868360 |
| 2022-07-13 | 44.17 | $49.79 | 306125 |
| 2022-07-12 | 44.49 | $49.92 | 177239 |
| 2022-07-11 | 46.15 | $50.62 | 205200 |
| 2022-07-08 | 48.97 | $51.75 | 231600 |
| 2022-07-07 | 49.02 | $51.77 | 387695 |
| 2022-07-06 | 45.77 | $50.54 | 771748 |
| 2022-07-05 | 45.04 | $50.27 | 465600 |
| 2022-07-01 | 42.13 | $49.21 | 238403 |
| 2022-06-30 | 41.74 | $49.07 | 547800 |
| 2022-06-29 | 43.31 | $49.87 | 462893 |
| 2022-06-28 | 43.47 | $49.95 | 145985 |
| 2022-06-27 | 46.93 | $51.68 | 367800 |
| 2022-06-24 | 48.15 | $52.26 | 314459 |
| 2022-06-23 | 43.10 | $50.18 | 373331 |
| 2022-06-22 | 40.95 | $49.36 | 253200 |
| 2022-06-21 | 41.10 | $49.44 | 508210 |
| 2022-06-17 | 38.37 | $48.38 | 394200 |
| 2022-06-16 | 36.71 | $47.75 | 488400 |
| 2022-06-15 | 40.36 | $49.98 | 325800 |
| 2022-06-14 | 36.89 | $48.68 | 453839 |
| 2022-06-13 | 36.56 | $48.56 | 2.0M |
| 2022-06-10 | 40.82 | $51.13 | 236093 |
| 2022-06-09 | 44.90 | $53.24 | 169800 |
| 2022-06-08 | 48.55 | $54.91 | 262800 |
| 2022-06-07 | 49.75 | $55.43 | 226200 |
| 2022-06-06 | 48.59 | $54.93 | 241835 |
| 2022-06-03 | 48.09 | $54.71 | 212453 |
| 2022-06-02 | 51.07 | $56.10 | 284400 |
| 2022-06-01 | 47.06 | $54.31 | 291600 |
| 2022-05-31 | 47.56 | $54.55 | 404597 |
| 2022-05-27 | 47.92 | $54.73 | 349229 |
| 2022-05-26 | 43.86 | $52.92 | 763800 |
| 2022-05-25 | 40.23 | $51.44 | 276005 |
| 2022-05-24 | 38.05 | $50.59 | 485033 |
| 2022-05-23 | 40.59 | $52.12 | 283200 |
| 2022-05-20 | 38.53 | $51.31 | 361800 |
| 2022-05-19 | 38.45 | $51.28 | 631800 |
| 2022-05-18 | 38.72 | $51.46 | 449825 |
| 2022-05-17 | 42.63 | $53.94 | 618616 |
| 2022-05-16 | 39.05 | $52.42 | 429600 |
| 2022-05-13 | 40.26 | $53.19 | 390600 |
| 2022-05-12 | 34.94 | $51.05 | 1.5M |
| 2022-05-11 | 34.96 | $51.06 | 334805 |
| 2022-05-10 | 37.18 | $52.65 | 325811 |
| 2022-05-09 | 35.71 | $52.05 | 410400 |
| 2022-05-06 | 39.12 | $54.41 | 215400 |
| 2022-05-05 | 40.43 | $55.26 | 263400 |
| 2022-05-04 | 45.82 | $58.38 | 223200 |
| 2022-05-03 | 41.32 | $56.49 | 228167 |
| 2022-05-02 | 41.22 | $56.45 | 307865 |
| 2022-04-29 | 38.62 | $55.38 | 213623 |
| 2022-04-28 | 43.50 | $58.23 | 330761 |
| 2022-04-27 | 36.63 | $55.66 | 459600 |
| 2022-04-26 | 36.65 | $55.67 | 270000 |
| 2022-04-25 | 40.51 | $57.90 | 387000 |
| 2022-04-22 | 37.72 | $56.90 | 196403 |
| 2022-04-21 | 40.71 | $58.55 | 195000 |
| 2022-04-20 | 43.75 | $60.07 | 262800 |
| 2022-04-19 | 46.01 | $61.12 | 159275 |
| 2022-04-18 | 42.38 | $59.77 | 217835 |
| 2022-04-14 | 42.13 | $59.68 | 119400 |
| 2022-04-13 | 45.08 | $61.13 | 158400 |
| 2022-04-12 | 42.17 | $60.03 | 273000 |
| 2022-04-11 | 42.77 | $60.34 | 204005 |
| 2022-04-08 | 45.45 | $61.67 | 550882 |
| 2022-04-07 | 47.66 | $62.71 | 332429 |
| 2022-04-06 | 47.57 | $62.67 | 316277 |
| 2022-04-05 | 51.65 | $64.54 | 147600 |
| 2022-04-04 | 55.61 | $66.17 | 139985 |
| 2022-04-01 | 52.52 | $64.71 | 133200 |
| 2022-03-31 | 52.66 | $64.77 | 165857 |
| 2022-03-30 | 54.99 | $65.75 | 284663 |
| 2022-03-29 | 57.89 | $66.92 | 205343 |
| 2022-03-28 | 55.16 | $65.50 | 208200 |
| 2022-03-25 | 53.42 | $64.64 | 230400 |
| 2022-03-24 | 53.82 | $64.81 | 153173 |
| 2022-03-23 | 50.86 | $63.34 | 239400 |
| 2022-03-22 | 53.38 | $64.48 | 307949 |
| 2022-03-21 | 51.18 | $63.39 | 236087 |
| 2022-03-18 | 51.65 | $63.61 | 144737 |
| 2022-03-17 | 48.50 | $62.06 | 233669 |
| 2022-03-16 | 46.78 | $61.25 | 330863 |
| 2022-03-15 | 41.40 | $58.90 | 312000 |
| 2022-03-14 | 36.48 | $57.01 | 532200 |
| 2022-03-11 | 38.68 | $58.36 | 416063 |
| 2022-03-10 | 40.83 | $59.60 | 4.7M |
| 2022-03-09 | 41.79 | $60.14 | 6.8M |
| 2022-03-08 | 35.37 | $57.74 | 6.3M |
| 2022-03-07 | 35.58 | $57.87 | 328967 |
| 2022-03-04 | 39.81 | $60.42 | 130433 |
| 2022-03-03 | 41.97 | $61.58 | 188069 |
| 2022-03-02 | 44.31 | $62.77 | 153000 |
| 2022-03-01 | 41.63 | $61.74 | 111737 |
| 2022-02-28 | 44.08 | $62.99 | 280343 |
| 2022-02-25 | 43.85 | $62.90 | 285000 |
| 2022-02-24 | 41.56 | $61.98 | 1.0M |
| 2022-02-23 | 35.06 | $59.60 | 252731 |
| 2022-02-22 | 37.60 | $61.12 | 230627 |
| 2022-02-18 | 38.78 | $61.79 | 190200 |
| 2022-02-17 | 40.27 | $62.63 | 593400 |
| 2022-02-16 | 44.65 | $64.87 | 123600 |
| 2022-02-15 | 45.11 | $65.09 | 205295 |
| 2022-02-14 | 40.87 | $63.47 | 201600 |
| 2022-02-11 | 40.63 | $63.38 | 562318 |
| 2022-02-10 | 44.81 | $65.54 | 240000 |
| 2022-02-09 | 48.04 | $67.03 | 123000 |
| 2022-02-08 | 43.96 | $65.45 | 120749 |
| 2022-02-07 | 41.91 | $64.70 | 196800 |
| 2022-02-04 | 43.07 | $65.28 | 271301 |
| 2022-02-03 | 39.44 | $63.96 | 327600 |
| 2022-02-02 | 46.70 | $67.35 | 103800 |
| 2022-02-01 | 45.46 | $66.91 | 211469 |
| 2022-01-31 | 43.98 | $66.38 | 216000 |
| 2022-01-28 | 37.01 | $64.12 | 173400 |
| 2022-01-27 | 28.50 | $61.84 | 276000 |
| 2022-01-26 | 29.16 | $62.24 | 366000 |
| 2022-01-25 | 29.22 | $62.28 | 344400 |
| 2022-01-24 | 32.30 | $64.11 | 354761 |
| 2022-01-21 | 30.20 | $63.56 | 652800 |
| 2022-01-20 | 34.01 | $65.65 | 359465 |
| 2022-01-19 | 36.04 | $66.63 | 147839 |
| 2022-01-18 | 37.69 | $67.39 | 402600 |
| 2022-01-14 | 41.95 | $69.16 | 142200 |
| 2022-01-13 | 40.21 | $68.68 | 131069 |
| 2022-01-12 | 45.44 | $70.62 | 85925 |
| 2022-01-11 | 44.92 | $70.47 | 228005 |
| 2022-01-10 | 41.18 | $69.43 | 246000 |
| 2022-01-07 | 41.03 | $69.39 | 187800 |
| 2022-01-06 | 43.12 | $70.21 | 152400 |
| 2022-01-05 | 43.19 | $70.24 | 255263 |
| 2022-01-04 | 50.31 | $72.76 | 100307 |
| 2022-01-03 | 53.42 | $73.70 | 85200 |
| 2021-12-31 | 51.82 | $73.17 | 75797 |
| 2021-12-30 | 53.71 | $73.74 | 54000 |
| 2021-12-29 | 54.53 | $73.99 | 193415 |
| 2021-12-28 | 54.66 | $74.03 | 133200 |
| 2021-12-27 | 56.16 | $74.51 | 155459 |
| 2021-12-23 | 53.29 | $73.38 | 229439 |
| 2021-12-22 | 52.06 | $72.91 | 90600 |
| 2021-12-21 | 50.16 | $72.20 | 113447 |
| 2021-12-20 | 44.55 | $70.29 | 177000 |
| 2021-12-17 | 46.94 | $71.20 | 528600 |
| 2021-12-16 | 47.53 | $71.42 | 343200 |
| 2021-12-15 | 52.85 | $73.29 | 248615 |
| 2021-12-14 | 47.44 | $71.48 | 379200 |
| 2021-12-13 | 50.48 | $72.48 | 503400 |
| 2021-12-10 | 54.14 | $73.59 | 59400 |
| 2021-12-09 | 52.28 | $72.96 | 110021 |
| 2021-12-08 | 55.62 | $73.94 | 73800 |
| 2021-12-07 | 54.29 | $73.47 | 98400 |
| 2021-12-06 | 46.46 | $71.06 | 116093 |
| 2021-12-03 | 43.84 | $70.37 | 103805 |
| 2021-12-02 | 47.83 | $71.61 | 105761 |
| 2021-12-01 | 45.11 | $70.90 | 129000 |
| 2021-11-30 | 50.38 | $72.40 | 73829 |
| 2021-11-29 | 55.79 | $73.71 | 175751 |
| 2021-11-26 | 50.64 | $72.37 | 73200 |
| 2021-11-24 | 57.74 | $73.86 | 79200 |
| 2021-11-23 | 55.30 | $73.25 | 95400 |
| 2021-11-22 | 57.15 | $73.61 | 92675 |
| 2021-11-19 | 65.66 | $75.08 | 52200 |
| 2021-11-18 | 64.89 | $74.85 | 53639 |
| 2021-11-17 | 63.06 | $74.32 | 81665 |
| 2021-11-16 | 65.95 | $74.79 | 44609 |
| 2021-11-15 | 64.08 | $74.23 | 259997 |
| 2021-11-12 | 64.14 | $74.24 | 40481 |
| 2021-11-11 | 60.00 | $73.07 | 44093 |
| 2021-11-10 | 58.56 | $72.70 | 447095 |
| 2021-11-09 | 68.05 | $74.21 | 69000 |
| 2021-11-08 | 68.54 | $74.28 | 59417 |
| 2021-11-05 | 67.26 | $73.88 | 109800 |
| 2021-11-04 | 66.29 | $73.58 | 100800 |
| 2021-11-03 | 62.35 | $72.47 | 88889 |
| 2021-11-02 | 60.24 | $71.94 | 75029 |
| 2021-11-01 | 59.05 | $71.65 | 107411 |
| 2021-10-29 | 59.01 | $71.64 | 383400 |
| 2021-10-28 | 57.87 | $71.35 | 1.0M |
| 2021-10-27 | 54.95 | $70.64 | 212591 |
| 2021-10-26 | 56.09 | $70.86 | 91800 |
| 2021-10-25 | 55.97 | $70.83 | 77477 |
| 2021-10-22 | 54.93 | $70.56 | 114635 |
| 2021-10-21 | 59.32 | $71.45 | 587050 |
| 2021-10-20 | 57.77 | $71.02 | 74400 |
| 2021-10-19 | 59.27 | $71.32 | 109800 |
| 2021-10-18 | 57.09 | $70.70 | 169727 |
| 2021-10-15 | 54.47 | $70.00 | 121800 |
| 2021-10-14 | 52.51 | $69.50 | 619800 |
| 2021-10-13 | 46.54 | $68.14 | 171641 |
| 2021-10-12 | 43.57 | $67.54 | 136439 |
| 2021-10-11 | 44.12 | $67.68 | 154200 |
| 2021-10-08 | 46.23 | $68.22 | 207239 |
| 2021-10-07 | 47.30 | $68.49 | 308615 |
| 2021-10-06 | 44.10 | $67.79 | 311400 |
| 2021-10-05 | 41.65 | $67.28 | 204600 |
| 2021-10-04 | 36.50 | $66.29 | 316200 |
| 2021-10-01 | 42.97 | $68.07 | 484200 |
| 2021-09-30 | 38.37 | $67.28 | 133200 |
| 2021-09-29 | 39.09 | $67.47 | 288713 |
| 2021-09-28 | 40.42 | $67.82 | 315600 |
| 2021-09-27 | 51.07 | $70.08 | 205200 |
| 2021-09-24 | 54.39 | $70.63 | 104400 |
| 2021-09-23 | 53.98 | $70.55 | 92651 |
| 2021-09-22 | 48.81 | $69.61 | 475205 |
| 2021-09-21 | 44.04 | $68.86 | 157200 |
| 2021-09-20 | 43.50 | $68.78 | 388200 |
| 2021-09-17 | 52.40 | $70.28 | 372191 |
| 2021-09-16 | 59.04 | $71.15 | 542400 |
| 2021-09-15 | 58.47 | $71.05 | 956026 |
| 2021-09-14 | 55.37 | $70.53 | 153600 |
| 2021-09-13 | 56.06 | $70.62 | 272483 |
| 2021-09-10 | 57.03 | $70.75 | 153600 |
| 2021-09-09 | 61.05 | $71.27 | 153827 |
| 2021-09-08 | 62.34 | $71.43 | 797410 |
| 2021-09-07 | 65.79 | $71.85 | 259800 |
| 2021-09-03 | 65.87 | $71.86 | 294000 |
| 2021-09-02 | 64.34 | $71.50 | 94200 |
| 2021-09-01 | 65.90 | $71.70 | 202200 |
| 2021-08-31 | 65.30 | $71.55 | 128489 |
| 2021-08-30 | 67.02 | $71.78 | 229200 |
| 2021-08-27 | 64.43 | $71.11 | 187937 |
| 2021-08-26 | 60.43 | $70.20 | 133800 |
| 2021-08-25 | 63.10 | $70.56 | 118289 |
| 2021-08-24 | 62.62 | $70.45 | 151800 |
| 2021-08-23 | 61.41 | $70.17 | 294000 |
| 2021-08-20 | 55.99 | $69.05 | 118200 |
| 2021-08-19 | 51.48 | $68.27 | 207000 |
| 2021-08-18 | 49.20 | $67.91 | 182567 |
| 2021-08-17 | 54.17 | $68.65 | 239453 |
| 2021-08-16 | 59.93 | $69.39 | 101400 |
| 2021-08-13 | 59.60 | $69.33 | 147893 |
| 2021-08-12 | 58.46 | $69.12 | 97200 |
| 2021-08-11 | 57.03 | $68.86 | 424241 |
| 2021-08-10 | 58.05 | $69.00 | 444233 |
| 2021-08-09 | 61.80 | $69.50 | 168689 |
| 2021-08-06 | 62.26 | $69.56 | 132600 |
| 2021-08-05 | 63.83 | $69.77 | 132000 |
| 2021-08-04 | 62.01 | $69.35 | 249005 |
| 2021-08-03 | 60.66 | $69.05 | 118200 |
| 2021-08-02 | 59.38 | $68.77 | 192167 |
| 2021-07-30 | 60.45 | $68.93 | 186600 |
| 2021-07-29 | 65.31 | $69.63 | 132000 |
| 2021-07-28 | 65.60 | $69.67 | 330000 |
| 2021-07-27 | 64.22 | $69.30 | 121200 |
| 2021-07-26 | 70.62 | $70.18 | 150257 |
| 2021-07-23 | 70.46 | $70.13 | 289200 |
| 2021-07-22 | 66.85 | $69.07 | 148800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.99
2026-07-20
Close Price
$155.01
Vol: 122090
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -67.99 | $155.01 | 122090 |
| 2026-07-17 | -78.47 | $153.30 | 347708 |
| 2026-07-16 | -92.18 | $155.33 | 263700 |
| 2026-07-15 | -59.68 | $159.28 | 210013 |
| 2026-07-14 | -52.82 | $160.06 | 248752 |
| 2026-07-13 | -69.98 | $158.11 | 387415 |
| 2026-07-10 | -33.11 | $161.60 | 443300 |
| 2026-07-09 | -35.86 | $161.23 | 228600 |
| 2026-07-08 | -52.35 | $157.93 | 330419 |
| 2026-07-07 | -60.59 | $156.65 | 211814 |
| 2026-07-06 | -41.28 | $159.65 | 273309 |
| 2026-07-02 | -64.37 | $156.84 | 437961 |
| 2026-07-01 | -49.98 | $161.01 | 460246 |
| 2026-06-30 | -37.71 | $163.58 | 323238 |
| 2026-06-29 | -55.27 | $159.90 | 279302 |
| 2026-06-26 | -74.42 | $155.89 | 518070 |
| 2026-06-25 | -62.63 | $158.36 | 478019 |
| 2026-06-24 | -68.16 | $157.20 | 1.0M |
| 2026-06-23 | -62.96 | $158.29 | 779355 |
| 2026-06-22 | -35.08 | $164.13 | 587192 |
| 2026-06-18 | -32.84 | $164.60 | 368203 |
| 2026-06-17 | -55.08 | $159.94 | 555610 |
| 2026-06-16 | -48.56 | $161.03 | 433400 |
| 2026-06-15 | -29.69 | $165.09 | 652312 |
| 2026-06-12 | -56.32 | $159.36 | 634932 |
| 2026-06-11 | -61.38 | $158.27 | 1.1M |
| 2026-06-10 | -75.44 | $153.02 | 945664 |
| 2026-06-09 | -59.71 | $156.87 | 1.1M |
| 2026-06-08 | -49.04 | $159.48 | 655762 |
| 2026-06-05 | -60.69 | $156.63 | 1.4M |
| 2026-06-04 | -18.14 | $167.04 | 404000 |
| 2026-06-03 | -7.89 | $169.55 | 555900 |
| 2026-06-02 | 0.00 | $170.99 | 394271 |
| 2026-06-01 | -2.64 | $169.15 | 620994 |
| 2026-05-29 | -0.35 | $165.85 | 409700 |
| 2026-05-28 | -1.73 | $162.67 | 569537 |
| 2026-05-27 | -5.09 | $160.49 | 510100 |
| 2026-05-26 | -2.35 | $161.06 | 809227 |
| 2026-05-22 | -5.23 | $157.19 | 444500 |
| 2026-05-21 | -7.56 | $155.81 | 530716 |
| 2026-05-20 | -13.11 | $154.63 | 765834 |
| 2026-05-19 | -28.59 | $151.62 | 719305 |
| 2026-05-18 | -22.21 | $152.86 | 1.0M |
| 2026-05-15 | -14.78 | $154.21 | 553786 |
| 2026-05-14 | -2.04 | $156.77 | 549913 |
| 2026-05-13 | -5.48 | $154.66 | 1.6M |
| 2026-05-12 | -11.94 | $153.10 | 456701 |
| 2026-05-11 | -1.83 | $155.36 | 370736 |
| 2026-05-08 | -0.15 | $154.38 | 404000 |
| 2026-05-07 | -7.20 | $150.40 | 485212 |
| 2026-05-06 | -0.20 | $150.89 | 507319 |
| 2026-05-05 | -1.49 | $147.54 | 281700 |
| 2026-05-04 | -3.59 | $145.00 | 387400 |
| 2026-05-01 | -1.03 | $144.96 | 665200 |
| 2026-04-30 | -0.58 | $142.98 | 607941 |
| 2026-04-29 | -5.88 | $141.34 | 586318 |
| 2026-04-28 | -9.22 | $140.27 | 420183 |
| 2026-04-27 | -0.17 | $142.80 | 530022 |
| 2026-04-24 | -0.36 | $142.74 | 452639 |
| 2026-04-23 | -7.08 | $139.39 | 643689 |
| 2026-04-22 | 0.00 | $141.43 | 865300 |
| 2026-04-21 | -5.49 | $138.26 | 733288 |
| 2026-04-20 | -1.04 | $138.39 | 1.2M |
| 2026-04-17 | -0.61 | $138.50 | 746206 |
| 2026-04-16 | -1.03 | $136.60 | 554320 |
| 2026-04-15 | -0.35 | $135.25 | 915810 |
| 2026-04-14 | 0.00 | $132.80 | 661936 |
| 2026-04-13 | -0.17 | $130.50 | 500545 |
| 2026-04-10 | -4.79 | $127.70 | 436705 |
| 2026-04-09 | -8.13 | $127.17 | 1.1M |
| 2026-04-08 | -9.77 | $126.91 | 925979 |
| 2026-04-07 | -26.74 | $122.79 | 1.2M |
| 2026-04-06 | -33.93 | $121.79 | 972311 |
| 2026-04-02 | -38.32 | $121.18 | 662918 |
| 2026-04-01 | -44.64 | $120.30 | 881900 |
| 2026-03-31 | -57.51 | $118.51 | 1.4M |
| 2026-03-30 | -94.90 | $113.31 | 1.3M |
| 2026-03-27 | -97.32 | $115.25 | 1.7M |
| 2026-03-26 | -99.09 | $117.77 | 866238 |
| 2026-03-25 | -71.95 | $121.68 | 984900 |
| 2026-03-24 | -80.11 | $121.13 | 1.4M |
| 2026-03-23 | -61.89 | $122.44 | 1.1M |
| 2026-03-20 | -87.90 | $120.57 | 1.0M |
| 2026-03-19 | -54.73 | $123.42 | 966000 |
| 2026-03-18 | -58.99 | $123.15 | 733131 |
| 2026-03-17 | -39.27 | $124.40 | 517900 |
| 2026-03-16 | -48.27 | $123.83 | 710637 |
| 2026-03-13 | -76.81 | $122.02 | 767261 |
| 2026-03-12 | -62.56 | $123.07 | 1.4M |
| 2026-03-11 | -40.07 | $125.53 | 496700 |
| 2026-03-10 | -45.25 | $125.10 | 1.3M |
| 2026-03-09 | -43.92 | $125.21 | 803444 |
| 2026-03-06 | -71.60 | $122.91 | 1.2M |
| 2026-03-05 | -44.40 | $125.17 | 888341 |
| 2026-03-04 | -47.53 | $124.91 | 1.1M |
| 2026-03-03 | -75.66 | $123.03 | 942281 |
| 2026-03-02 | -61.38 | $124.79 | 1.2M |
| 2026-02-27 | -68.87 | $124.23 | 820426 |
| 2026-02-26 | -62.27 | $125.37 | 1.1M |
| 2026-02-25 | -54.08 | $126.74 | 333874 |
| 2026-02-24 | -74.11 | $124.21 | 1.0M |
| 2026-02-23 | -84.96 | $122.84 | 528421 |
| 2026-02-20 | -65.56 | $125.29 | 583225 |
| 2026-02-19 | -73.16 | $124.33 | 482000 |
| 2026-02-18 | -69.68 | $124.77 | 382309 |
| 2026-02-17 | -78.94 | $123.60 | 472800 |
| 2026-02-13 | -77.28 | $123.81 | 365300 |
| 2026-02-12 | -79.18 | $123.57 | 692118 |
| 2026-02-11 | -54.16 | $126.73 | 617743 |
| 2026-02-10 | -50.83 | $127.15 | 576431 |
| 2026-02-09 | -45.21 | $127.86 | 409216 |
| 2026-02-06 | -61.92 | $125.75 | 540732 |
| 2026-02-05 | -94.62 | $121.62 | 2.3M |
| 2026-02-04 | -85.17 | $123.52 | 933249 |
| 2026-02-03 | -79.15 | $127.04 | 490348 |
| 2026-02-02 | -52.94 | $130.06 | 341500 |
| 2026-01-30 | -69.08 | $128.99 | 625611 |
| 2026-01-29 | -30.02 | $131.58 | 568300 |
| 2026-01-28 | -9.35 | $132.95 | 420876 |
| 2026-01-27 | -7.65 | $132.25 | 347900 |
| 2026-01-26 | -34.09 | $130.73 | 365900 |
| 2026-01-23 | -53.22 | $129.63 | 557204 |
| 2026-01-22 | -53.91 | $129.59 | 830426 |
| 2026-01-21 | -72.35 | $128.53 | 1.2M |
| 2026-01-20 | -97.38 | $127.12 | 1.3M |
| 2026-01-16 | -34.95 | $130.53 | 366700 |
| 2026-01-15 | -29.58 | $130.46 | 397202 |
| 2026-01-14 | -34.35 | $130.10 | 357579 |
| 2026-01-13 | -10.48 | $131.90 | 600922 |
| 2026-01-12 | -5.18 | $131.92 | 830300 |
| 2026-01-09 | -28.57 | $131.15 | 620700 |
| 2026-01-08 | -52.22 | $129.66 | 554710 |
| 2026-01-07 | -34.43 | $131.34 | 396201 |
| 2026-01-06 | -34.75 | $131.31 | 474300 |
| 2026-01-05 | -50.21 | $129.85 | 1.3M |
| 2026-01-02 | -55.30 | $129.37 | 771029 |
| 2025-12-31 | -57.52 | $129.16 | 473010 |
| 2025-12-30 | -44.07 | $130.43 | 355125 |
| 2025-12-29 | -40.89 | $130.73 | 635300 |
| 2025-12-26 | -35.06 | $131.28 | 292351 |
| 2025-12-24 | -35.91 | $131.20 | 174246 |
| 2025-12-23 | -39.09 | $130.90 | 386100 |
| 2025-12-22 | -41.77 | $130.30 | 854334 |
| 2025-12-19 | -36.23 | $129.50 | 548341 |
| 2025-12-18 | -53.17 | $127.12 | 1.2M |
| 2025-12-17 | -67.19 | $125.15 | 466400 |
| 2025-12-16 | -46.62 | $128.04 | 417612 |
| 2025-12-15 | -47.97 | $127.85 | 451840 |
| 2025-12-12 | -36.80 | $129.42 | 1.3M |
| 2025-12-11 | -8.26 | $133.43 | 1.0M |
| 2025-12-10 | -2.63 | $134.22 | 887226 |
| 2025-12-09 | -3.33 | $133.59 | 368600 |
| 2025-12-08 | -6.96 | $133.10 | 358651 |
| 2025-12-05 | -5.05 | $132.77 | 522343 |
| 2025-12-04 | -4.26 | $131.77 | 554520 |
| 2025-12-03 | -8.78 | $131.35 | 294634 |
| 2025-12-02 | -13.88 | $130.96 | 480815 |
| 2025-12-01 | -36.33 | $129.81 | 1.0M |
| 2025-11-28 | -32.26 | $130.45 | 368500 |
| 2025-11-26 | -41.48 | $129.23 | 500342 |
| 2025-11-25 | -50.62 | $128.08 | 992749 |
| 2025-11-24 | -56.45 | $127.19 | 1.5M |
| 2025-11-21 | -83.50 | $123.06 | 1.4M |
| 2025-11-20 | -97.76 | $122.31 | 1.5M |
| 2025-11-19 | -80.18 | $125.94 | 1.1M |
| 2025-11-18 | -88.79 | $124.88 | 3.3M |
| 2025-11-17 | -84.26 | $126.39 | 4.1M |
| 2025-11-14 | -71.56 | $127.81 | 858575 |
| 2025-11-13 | -82.90 | $127.52 | 852016 |
| 2025-11-12 | -47.00 | $131.11 | 744663 |
| 2025-11-11 | -46.90 | $131.12 | 563131 |
| 2025-11-10 | -34.05 | $132.02 | 715072 |
| 2025-11-07 | -63.25 | $128.77 | 1.3M |
| 2025-11-06 | -55.09 | $129.42 | 935329 |
| 2025-11-05 | -36.64 | $131.56 | 1.1M |
| 2025-11-04 | -45.86 | $130.49 | 1.3M |
| 2025-11-03 | -15.34 | $134.03 | 921000 |
| 2025-10-31 | -16.81 | $133.86 | 283900 |
| 2025-10-30 | -18.53 | $133.66 | 794800 |
| 2025-10-29 | -0.78 | $135.72 | 1.1M |
| 2025-10-28 | -3.91 | $134.52 | 579892 |
| 2025-10-27 | -1.37 | $133.60 | 1.4M |
| 2025-10-24 | -6.10 | $131.14 | 379184 |
| 2025-10-23 | -13.49 | $129.15 | 416432 |
| 2025-10-22 | -35.88 | $127.57 | 425977 |
| 2025-10-21 | -11.76 | $129.15 | 565500 |
| 2025-10-20 | -6.56 | $129.49 | 305900 |
| 2025-10-17 | -32.21 | $127.81 | 476933 |
| 2025-10-16 | -35.27 | $127.61 | 612522 |
| 2025-10-15 | -31.76 | $127.84 | 702900 |
| 2025-10-14 | -47.24 | $126.32 | 619151 |
| 2025-10-13 | -29.13 | $127.70 | 655740 |
| 2025-10-10 | -74.41 | $124.25 | 681900 |
| 2025-10-09 | -1.89 | $129.36 | 255400 |
| 2025-10-08 | -0.27 | $129.46 | 204412 |
| 2025-10-07 | -21.65 | $127.47 | 364850 |
| 2025-10-06 | -6.22 | $128.50 | 414005 |
| 2025-10-03 | -12.97 | $127.08 | 272325 |
| 2025-10-02 | -4.63 | $127.65 | 454768 |
| 2025-10-01 | -9.10 | $126.81 | 706254 |
| 2025-09-30 | -17.04 | $125.95 | 406791 |
| 2025-09-29 | -15.21 | $125.76 | 296761 |
| 2025-09-26 | -17.70 | $125.43 | 280895 |
| 2025-09-25 | -20.48 | $125.06 | 362529 |
| 2025-09-24 | -16.19 | $125.63 | 400022 |
| 2025-09-23 | -9.11 | $126.57 | 416600 |
| 2025-09-22 | -0.45 | $127.67 | 431040 |
| 2025-09-19 | -0.82 | $126.54 | 248039 |
| 2025-09-18 | -2.33 | $125.49 | 469852 |
| 2025-09-17 | -7.16 | $123.62 | 248334 |
| 2025-09-16 | -4.29 | $123.94 | 303000 |
| 2025-09-15 | -0.28 | $124.07 | 378577 |
| 2025-09-12 | -5.68 | $122.38 | 237453 |
| 2025-09-11 | -5.06 | $122.44 | 379561 |
| 2025-09-10 | -8.36 | $122.12 | 491673 |
| 2025-09-09 | -1.30 | $120.83 | 413264 |
| 2025-09-08 | -6.41 | $120.25 | 284743 |
| 2025-09-05 | -10.50 | $119.46 | 497600 |
| 2025-09-04 | -15.25 | $118.74 | 238554 |
| 2025-09-03 | -28.51 | $117.88 | 333200 |
| 2025-09-02 | -51.93 | $116.36 | 438314 |
| 2025-08-29 | -38.21 | $117.25 | 336134 |
| 2025-08-28 | -11.58 | $118.93 | 386600 |
| 2025-08-27 | -32.42 | $117.49 | 319850 |
| 2025-08-26 | -38.78 | $117.05 | 877724 |
| 2025-08-25 | -44.57 | $116.65 | 815600 |
| 2025-08-22 | -43.70 | $116.71 | 308444 |
| 2025-08-21 | -73.08 | $114.68 | 345438 |
| 2025-08-20 | -67.44 | $115.07 | 929593 |
| 2025-08-19 | -55.72 | $115.88 | 576700 |
| 2025-08-18 | -24.02 | $118.07 | 426016 |
| 2025-08-15 | -24.02 | $118.07 | 550990 |
| 2025-08-14 | -16.35 | $118.60 | 9.2M |
| 2025-08-13 | -12.45 | $118.87 | 5.0M |
| 2025-08-12 | 0.00 | $119.02 | 350787 |
| 2025-08-11 | -18.91 | $117.03 | 345200 |
| 2025-08-08 | -7.67 | $117.67 | 206400 |
| 2025-08-07 | -25.04 | $116.56 | 325036 |
| 2025-08-06 | -22.85 | $116.70 | 336233 |
| 2025-08-05 | -49.14 | $115.02 | 217549 |
| 2025-08-04 | -33.65 | $116.01 | 353558 |
| 2025-08-01 | -74.33 | $113.41 | 592100 |
| 2025-07-31 | -34.90 | $115.93 | 550984 |
| 2025-07-30 | -15.63 | $116.11 | 204153 |
| 2025-07-29 | -18.34 | $115.86 | 181516 |
| 2025-07-28 | -0.52 | $116.00 | 236200 |
| 2025-07-25 | -7.49 | $115.19 | 127154 |
| 2025-07-24 | -12.63 | $114.88 | 319400 |
| 2025-07-23 | -17.82 | $114.53 | 258806 |
| 2025-07-22 | -21.64 | $114.01 | 427597 |
| 2025-07-21 | -4.69 | $115.11 | 333600 |
| 2025-07-18 | -5.92 | $114.42 | 298407 |
| 2025-07-17 | -1.28 | $114.60 | 379344 |
| 2025-07-16 | -4.77 | $113.55 | 197039 |
| 2025-07-15 | -8.14 | $113.26 | 397927 |
| 2025-07-14 | -14.07 | $112.75 | 207324 |
| 2025-07-11 | -17.91 | $112.42 | 196749 |
| 2025-07-10 | -10.70 | $113.04 | 285000 |
| 2025-07-09 | -3.06 | $113.61 | 289000 |
| 2025-07-08 | -11.31 | $112.73 | 209800 |
| 2025-07-07 | -13.48 | $112.55 | 347958 |
| 2025-07-03 | -2.47 | $113.45 | 174700 |
| 2025-07-02 | -7.28 | $111.99 | 313106 |
| 2025-07-01 | -17.71 | $110.96 | 495726 |
| 2025-06-30 | -2.19 | $112.34 | 543849 |
| 2025-06-27 | -4.12 | $111.35 | 797913 |
| 2025-06-26 | -0.19 | $111.19 | 798281 |
| 2025-06-25 | -4.02 | $109.96 | 635890 |
| 2025-06-24 | -1.99 | $109.24 | 297964 |
| 2025-06-23 | -9.03 | $107.25 | 339188 |
| 2025-06-20 | -23.34 | $106.11 | 312937 |
| 2025-06-18 | -12.42 | $106.98 | 384700 |
| 2025-06-17 | -11.29 | $107.07 | 239849 |
| 2025-06-16 | -2.89 | $107.74 | 657105 |
| 2025-06-13 | -24.87 | $105.95 | 903204 |
| 2025-06-12 | -5.93 | $107.45 | 213804 |
| 2025-06-11 | -11.49 | $107.01 | 158026 |
| 2025-06-10 | -1.76 | $107.25 | 276215 |
| 2025-06-09 | -7.24 | $106.66 | 248000 |
| 2025-06-06 | -2.90 | $106.32 | 181600 |
| 2025-06-05 | -12.58 | $105.19 | 276600 |
| 2025-06-04 | -1.02 | $105.38 | 172511 |
| 2025-06-03 | -1.09 | $104.68 | 144900 |
| 2025-06-02 | -6.22 | $103.59 | 321211 |
| 2025-05-30 | -15.12 | $102.66 | 355042 |
| 2025-05-29 | -14.16 | $102.76 | 480725 |
| 2025-05-28 | -8.91 | $102.77 | 313383 |
| 2025-05-27 | -6.33 | $103.13 | 288955 |
| 2025-05-23 | -23.65 | $100.72 | 1.9M |
| 2025-05-22 | -15.46 | $101.86 | 319800 |
| 2025-05-21 | -15.37 | $101.58 | 608437 |
| 2025-05-20 | -6.20 | $102.97 | 1.8M |
| 2025-05-19 | -2.70 | $103.46 | 536000 |
| 2025-05-16 | -2.12 | $103.54 | 152579 |
| 2025-05-15 | -3.11 | $103.32 | 423900 |
| 2025-05-14 | -0.82 | $103.53 | 373717 |
| 2025-05-13 | -1.74 | $102.67 | 439709 |
| 2025-05-12 | -0.11 | $100.45 | 708511 |
| 2025-05-09 | -7.66 | $96.02 | 214700 |
| 2025-05-08 | -6.16 | $96.25 | 513500 |
| 2025-05-07 | -8.08 | $95.23 | 291300 |
| 2025-05-06 | -9.25 | $94.92 | 414923 |
| 2025-05-05 | -4.23 | $95.74 | 226300 |
| 2025-05-02 | -2.31 | $96.13 | 523500 |
| 2025-05-01 | -7.29 | $94.19 | 612100 |
| 2025-04-30 | -2.44 | $92.62 | 323100 |
| 2025-04-29 | -2.09 | $92.68 | 443500 |
| 2025-04-28 | -4.24 | $92.28 | 435476 |
| 2025-04-25 | -6.15 | $92.28 | 1.2M |
| 2025-04-24 | -20.32 | $90.89 | 522920 |
| 2025-04-23 | -45.27 | $87.61 | 465321 |
| 2025-04-22 | -58.28 | $85.08 | 1.3M |
| 2025-04-21 | -68.69 | $82.88 | 1.2M |
| 2025-04-17 | -58.51 | $85.03 | 405400 |
| 2025-04-16 | -56.58 | $85.44 | 701537 |
| 2025-04-15 | -44.09 | $88.08 | 346544 |
| 2025-04-14 | -45.27 | $87.83 | 415753 |
| 2025-04-11 | -47.78 | $87.30 | 327601 |
| 2025-04-10 | -54.16 | $85.95 | 575358 |
| 2025-04-09 | -33.59 | $90.30 | 1.8M |
| 2025-04-08 | -83.25 | $79.80 | 744806 |
| 2025-04-07 | -76.82 | $81.16 | 1.7M |
| 2025-04-04 | -97.79 | $80.57 | 1.8M |
| 2025-04-03 | -99.57 | $85.77 | 1.1M |
| 2025-04-02 | -58.16 | $92.21 | 357124 |
| 2025-04-01 | -67.74 | $91.57 | 679418 |
| 2025-03-31 | -75.83 | $90.67 | 1.2M |
| 2025-03-28 | -97.20 | $90.81 | 584600 |
| 2025-03-27 | -75.94 | $93.60 | 405311 |
| 2025-03-26 | -70.17 | $94.76 | 324769 |
| 2025-03-25 | -49.88 | $97.21 | 167336 |
| 2025-03-24 | -54.45 | $96.66 | 275000 |
| 2025-03-21 | -75.56 | $94.55 | 221100 |
| 2025-03-20 | -82.39 | $94.07 | 281500 |
| 2025-03-19 | -79.55 | $94.62 | 562900 |
| 2025-03-18 | -88.11 | $93.24 | 551613 |
| 2025-03-17 | -78.06 | $95.03 | 373624 |
| 2025-03-14 | -81.71 | $94.39 | 413201 |
| 2025-03-13 | -97.15 | $91.68 | 531719 |
| 2025-03-12 | -85.24 | $93.77 | 498328 |
| 2025-03-11 | -94.36 | $92.17 | 506606 |
| 2025-03-10 | -94.47 | $92.15 | 608698 |
| 2025-03-07 | -81.41 | $96.47 | 330543 |
| 2025-03-06 | -96.66 | $95.41 | 582800 |
| 2025-03-05 | -71.92 | $98.82 | 535428 |
| 2025-03-04 | -84.03 | $97.15 | 747931 |
| 2025-03-03 | -94.57 | $97.24 | 662032 |
| 2025-02-28 | -76.66 | $100.09 | 411617 |
| 2025-02-27 | -100.00 | $98.76 | 404599 |
| 2025-02-26 | -77.88 | $102.18 | 331234 |
| 2025-02-25 | -90.84 | $101.09 | 358800 |
| 2025-02-24 | -79.68 | $102.81 | 426543 |
| 2025-02-21 | -58.14 | $104.41 | 847026 |
| 2025-02-20 | -17.90 | $107.40 | 214260 |
| 2025-02-19 | -7.54 | $108.17 | 277000 |
| 2025-02-18 | -3.63 | $108.46 | 409010 |
| 2025-02-14 | -2.44 | $108.11 | 383462 |
| 2025-02-13 | -1.22 | $107.80 | 185500 |
| 2025-02-12 | -23.29 | $106.34 | 308900 |
| 2025-02-11 | -16.98 | $106.53 | 264441 |
| 2025-02-10 | -12.47 | $106.82 | 238312 |
| 2025-02-07 | -29.81 | $105.36 | 399202 |
| 2025-02-06 | -18.29 | $106.33 | 258525 |
| 2025-02-05 | -20.31 | $106.16 | 196463 |
| 2025-02-04 | -26.60 | $105.63 | 249600 |
| 2025-02-03 | -46.08 | $103.99 | 341547 |
| 2025-01-31 | -34.09 | $105.00 | 251148 |
| 2025-01-30 | -32.30 | $105.15 | 196716 |
| 2025-01-29 | -42.28 | $104.31 | 151400 |
| 2025-01-28 | -34.92 | $104.93 | 318509 |
| 2025-01-27 | -66.15 | $102.30 | 326384 |
| 2025-01-24 | -11.05 | $106.94 | 183867 |
| 2025-01-23 | -1.24 | $107.44 | 284528 |
| 2025-01-22 | -6.06 | $107.05 | 965731 |
| 2025-01-21 | -18.28 | $104.95 | 298285 |
| 2025-01-17 | -36.51 | $103.92 | 224346 |
| 2025-01-16 | -58.10 | $102.45 | 401300 |
| 2025-01-15 | -54.39 | $102.98 | 326818 |
| 2025-01-14 | -83.33 | $100.74 | 270638 |
| 2025-01-13 | -84.37 | $100.66 | 289933 |
| 2025-01-10 | -87.41 | $101.43 | 296796 |
| 2025-01-08 | -64.25 | $103.29 | 172104 |
| 2025-01-07 | -59.47 | $103.58 | 204422 |
| 2025-01-06 | -26.03 | $105.61 | 228100 |
| 2025-01-03 | -54.37 | $103.89 | 151200 |
| 2025-01-02 | -81.22 | $102.26 | 277040 |
| 2024-12-31 | -84.02 | $102.09 | 186100 |
| 2024-12-30 | -69.85 | $102.95 | 173300 |
| 2024-12-27 | -43.63 | $104.35 | 213128 |
| 2024-12-26 | -18.56 | $105.77 | 194900 |
| 2024-12-24 | -18.82 | $105.75 | 451536 |
| 2024-12-23 | -34.51 | $104.55 | 220158 |
| 2024-12-20 | -48.50 | $103.48 | 248912 |
| 2024-12-19 | -64.36 | $102.17 | 285461 |
| 2024-12-18 | -59.64 | $102.24 | 323001 |
| 2024-12-17 | -13.68 | $106.00 | 240487 |
| 2024-12-16 | -2.69 | $106.95 | 289706 |
| 2024-12-13 | -10.88 | $105.42 | 171362 |
| 2024-12-12 | -11.91 | $105.09 | 212200 |
| 2024-12-11 | -3.46 | $105.75 | 189300 |
| 2024-12-10 | -27.42 | $103.61 | 135934 |
| 2024-12-09 | -16.26 | $104.44 | 266408 |
| 2024-12-06 | -3.90 | $105.36 | 195705 |
| 2024-12-05 | -10.89 | $104.43 | 203149 |
| 2024-12-04 | -0.43 | $105.15 | 210600 |
| 2024-12-03 | -0.14 | $103.16 | 217900 |
| 2024-12-02 | -4.24 | $102.51 | 319433 |
| 2024-11-29 | -18.00 | $101.33 | 71100 |
| 2024-11-27 | -30.15 | $100.46 | 342357 |
| 2024-11-26 | -15.15 | $101.53 | 309681 |
| 2024-11-25 | -19.78 | $101.20 | 209222 |
| 2024-11-22 | -23.28 | $100.95 | 138643 |
| 2024-11-21 | -24.40 | $100.87 | 187900 |
| 2024-11-20 | -33.10 | $100.25 | 167611 |
| 2024-11-19 | -33.38 | $100.23 | 317370 |
| 2024-11-18 | -48.81 | $99.13 | 307015 |
| 2024-11-15 | -56.66 | $98.57 | 215851 |
| 2024-11-14 | -21.74 | $101.06 | 195200 |
| 2024-11-13 | -11.64 | $101.78 | 234449 |
| 2024-11-12 | -3.86 | $102.21 | 263000 |
| 2024-11-11 | -7.13 | $101.86 | 181800 |
| 2024-11-08 | -4.08 | $102.07 | 218613 |
| 2024-11-07 | -0.73 | $102.30 | 408700 |
| 2024-11-06 | -2.11 | $100.12 | 221000 |
| 2024-11-05 | -57.93 | $97.23 | 193500 |
| 2024-11-04 | -90.87 | $95.86 | 147000 |
| 2024-11-01 | -80.09 | $96.14 | 144903 |
| 2024-10-31 | -93.36 | $95.56 | 213532 |
| 2024-10-30 | -23.32 | $98.39 | 199900 |
| 2024-10-29 | -2.87 | $99.47 | 110059 |
| 2024-10-28 | -26.66 | $97.95 | 109200 |
| 2024-10-25 | -30.90 | $97.70 | 139500 |
| 2024-10-24 | -41.26 | $97.09 | 255118 |
| 2024-10-23 | -46.35 | $96.79 | 189011 |
| 2024-10-22 | -19.86 | $98.35 | 334600 |
| 2024-10-21 | -20.03 | $98.34 | 158931 |
| 2024-10-18 | -25.47 | $98.02 | 109108 |
| 2024-10-17 | -33.96 | $97.52 | 135838 |
| 2024-10-16 | -34.97 | $97.46 | 331600 |
| 2024-10-15 | -26.25 | $97.48 | 386907 |
| 2024-10-14 | -4.38 | $99.18 | 154342 |
| 2024-10-11 | -1.74 | $98.21 | 96600 |
| 2024-10-10 | -3.63 | $97.83 | 280500 |
| 2024-10-09 | -1.10 | $97.87 | 274171 |
| 2024-10-08 | -0.94 | $97.09 | 174431 |
| 2024-10-07 | -16.10 | $95.46 | 243600 |
| 2024-10-04 | -5.53 | $96.43 | 231704 |
| 2024-10-03 | -17.66 | $95.15 | 335951 |
| 2024-10-02 | -22.20 | $94.68 | 332941 |
| 2024-10-01 | -26.93 | $94.19 | 383200 |
| 2024-09-30 | -10.04 | $95.94 | 298613 |
| 2024-09-27 | -13.13 | $95.62 | 445952 |
| 2024-09-26 | -6.66 | $96.29 | 352500 |
| 2024-09-25 | -5.94 | $95.17 | 137308 |
| 2024-09-24 | -1.50 | $95.17 | 239100 |
| 2024-09-23 | -6.35 | $94.58 | 343531 |
| 2024-09-20 | -7.18 | $94.51 | 435600 |
| 2024-09-19 | -5.76 | $94.63 | 629637 |
| 2024-09-18 | -36.52 | $91.94 | 272300 |
| 2024-09-17 | -31.26 | $92.38 | 321730 |
| 2024-09-16 | -32.34 | $92.29 | 131642 |
| 2024-09-13 | -30.55 | $92.44 | 227646 |
| 2024-09-12 | -37.71 | $91.84 | 238037 |
| 2024-09-11 | -48.33 | $90.95 | 297625 |
| 2024-09-10 | -74.46 | $88.76 | 184709 |
| 2024-09-09 | -84.84 | $87.89 | 473800 |
| 2024-09-06 | -95.94 | $86.96 | 189000 |
| 2024-09-05 | -55.34 | $89.35 | 245528 |
| 2024-09-04 | -52.07 | $89.34 | 143632 |
| 2024-09-03 | -49.28 | $89.52 | 229478 |
| 2024-08-30 | -13.36 | $93.13 | 331000 |
| 2024-08-29 | -20.36 | $92.15 | 246800 |
| 2024-08-28 | -20.21 | $92.17 | 123422 |
| 2024-08-27 | -11.57 | $93.38 | 225600 |
| 2024-08-26 | -14.14 | $93.02 | 144408 |
| 2024-08-23 | -7.57 | $93.94 | 208839 |
| 2024-08-22 | -16.00 | $92.76 | 243887 |
| 2024-08-21 | -2.04 | $94.46 | 257963 |
| 2024-08-20 | -4.17 | $93.88 | 142700 |
| 2024-08-19 | -6.46 | $94.04 | 139122 |
| 2024-08-16 | -15.14 | $92.83 | 203526 |
| 2024-08-15 | -15.57 | $92.77 | 212773 |
| 2024-08-14 | -32.28 | $90.44 | 738852 |
| 2024-08-13 | -36.13 | $90.35 | 485900 |
| 2024-08-12 | -58.72 | $88.03 | 232100 |
| 2024-08-09 | -60.17 | $87.93 | 351418 |
| 2024-08-08 | -63.79 | $87.30 | 358500 |
| 2024-08-07 | -81.58 | $84.26 | 322537 |
| 2024-08-06 | -77.12 | $85.05 | 730216 |
| 2024-08-05 | -82.88 | $84.03 | 1.1M |
| 2024-08-02 | -91.65 | $86.73 | 592900 |
| 2024-08-01 | -89.29 | $89.36 | 565243 |
| 2024-07-31 | -66.54 | $91.74 | 204218 |
| 2024-07-30 | -93.40 | $88.93 | 152500 |
| 2024-07-29 | -81.30 | $90.35 | 139226 |
| 2024-07-26 | -78.29 | $90.66 | 449806 |
| 2024-07-25 | -89.00 | $89.56 | 270749 |
| 2024-07-24 | -97.53 | $90.42 | 343895 |
| 2024-07-23 | -71.92 | $94.14 | 251146 |
| 2024-07-22 | -69.40 | $94.30 | 228600 |
| 2024-07-19 | -98.11 | $92.48 | 232834 |
| 2024-07-18 | -86.88 | $93.47 | 265817 |
| 2024-07-17 | -81.36 | $93.81 | 422841 |
| 2024-07-16 | -20.63 | $97.46 | 262380 |
| 2024-07-15 | -20.13 | $97.49 | 183777 |
| 2024-07-12 | -28.62 | $96.98 | 209137 |
| 2024-07-11 | -35.86 | $96.43 | 529283 |
| 2024-07-10 | -0.47 | $98.62 | 248215 |
| 2024-07-09 | -9.33 | $97.57 | 217357 |
| 2024-07-08 | -0.60 | $97.87 | 363198 |
| 2024-07-05 | -0.50 | $97.61 | 315248 |
| 2024-07-03 | -0.52 | $96.51 | 174000 |
| 2024-07-02 | -4.06 | $95.62 | 170731 |
| 2024-07-01 | -11.30 | $94.93 | 246302 |
| 2024-06-28 | -15.81 | $94.31 | 418143 |
| 2024-06-27 | -12.76 | $94.63 | 336500 |
| 2024-06-26 | -17.62 | $94.12 | 192245 |
| 2024-06-25 | -18.00 | $94.08 | 397900 |
| 2024-06-24 | -31.24 | $92.69 | 255400 |
| 2024-06-21 | -18.00 | $94.08 | 267000 |
| 2024-06-20 | -14.57 | $94.44 | 424649 |
| 2024-06-18 | -1.29 | $95.38 | 420405 |
| 2024-06-17 | -3.88 | $95.12 | 240631 |
| 2024-06-14 | 0.00 | $94.16 | 181200 |
| 2024-06-13 | -4.82 | $93.56 | 202200 |
| 2024-06-12 | -6.39 | $93.09 | 165329 |
| 2024-06-11 | -0.33 | $91.40 | 116500 |
| 2024-06-10 | -1.09 | $90.50 | 189500 |
| 2024-06-07 | -10.65 | $89.97 | 206600 |
| 2024-06-06 | -7.81 | $90.10 | 316600 |
| 2024-06-05 | 0.00 | $90.33 | 412700 |
| 2024-06-04 | -40.53 | $88.01 | 215600 |
| 2024-06-03 | -41.95 | $87.80 | 217436 |
| 2024-05-31 | -42.42 | $87.39 | 233442 |
| 2024-05-30 | -30.24 | $87.47 | 314500 |
| 2024-05-29 | -6.46 | $89.69 | 232834 |
| 2024-05-28 | -1.27 | $90.18 | 407047 |
| 2024-05-24 | -9.11 | $89.44 | 1.0M |
| 2024-05-23 | -17.58 | $88.64 | 291200 |
| 2024-05-22 | -2.61 | $88.93 | 178125 |
| 2024-05-21 | -1.88 | $88.81 | 211507 |
| 2024-05-20 | -1.00 | $88.89 | 184200 |
| 2024-05-17 | -7.74 | $87.93 | 268500 |
| 2024-05-16 | -6.61 | $88.02 | 369051 |
| 2024-05-15 | 0.00 | $88.32 | 449296 |
| 2024-05-14 | -1.93 | $86.28 | 179018 |
| 2024-05-13 | -5.96 | $85.52 | 290500 |
| 2024-05-10 | -10.80 | $85.38 | 360828 |
| 2024-05-09 | -16.97 | $85.16 | 191000 |
| 2024-05-08 | -24.73 | $85.28 | 327400 |
| 2024-05-07 | -23.79 | $85.35 | 386814 |
| 2024-05-06 | -22.45 | $85.45 | 308700 |
| 2024-05-03 | -40.99 | $84.07 | 363800 |
| 2024-05-02 | -64.25 | $82.34 | 339300 |
| 2024-05-01 | -81.96 | $81.08 | 238600 |
| 2024-04-30 | -73.45 | $81.74 | 320011 |
| 2024-04-29 | -52.45 | $83.37 | 488900 |
| 2024-04-26 | -48.58 | $83.67 | 644564 |
| 2024-04-25 | -73.71 | $81.72 | 440700 |
| 2024-04-24 | -63.53 | $82.51 | 516730 |
| 2024-04-23 | -64.05 | $82.47 | 525015 |
| 2024-04-22 | -84.54 | $80.88 | 2.4M |
| 2024-04-19 | -95.62 | $80.02 | 1.5M |
| 2024-04-18 | -96.22 | $82.31 | 283416 |
| 2024-04-17 | -96.67 | $82.73 | 532312 |
| 2024-04-16 | -90.95 | $83.84 | 267600 |
| 2024-04-15 | -95.93 | $83.65 | 182902 |
| 2024-04-12 | -60.59 | $85.40 | 140200 |
| 2024-04-11 | -18.23 | $86.98 | 136500 |
| 2024-04-10 | -58.45 | $85.48 | 141600 |
| 2024-04-09 | -37.00 | $86.28 | 184804 |
| 2024-04-08 | -45.58 | $85.96 | 156732 |
| 2024-04-05 | -54.20 | $86.00 | 206000 |
| 2024-04-04 | -79.20 | $84.87 | 204842 |
| 2024-04-03 | -46.68 | $86.34 | 188604 |
| 2024-04-02 | -52.92 | $86.00 | 319913 |
| 2024-04-01 | -38.66 | $86.66 | 535000 |
| 2024-03-28 | -49.03 | $86.18 | 255145 |
| 2024-03-27 | -41.45 | $86.34 | 134251 |
| 2024-03-26 | -39.56 | $86.27 | 132600 |
| 2024-03-25 | -33.58 | $86.60 | 248500 |
| 2024-03-22 | -25.95 | $87.02 | 158411 |
| 2024-03-21 | -31.40 | $86.72 | 197500 |
| 2024-03-20 | -33.80 | $86.52 | 111900 |
| 2024-03-19 | -34.52 | $85.35 | 159533 |
| 2024-03-18 | -36.30 | $85.19 | 206706 |
| 2024-03-15 | -46.55 | $84.27 | 174257 |
| 2024-03-14 | -32.74 | $85.51 | 136200 |
| 2024-03-13 | -27.06 | $86.02 | 125045 |
| 2024-03-12 | -18.15 | $86.82 | 318000 |
| 2024-03-11 | -39.42 | $84.91 | 217500 |
| 2024-03-08 | -32.29 | $85.55 | 217700 |
| 2024-03-07 | -1.39 | $87.26 | 152200 |
| 2024-03-06 | -18.50 | $85.46 | 199853 |
| 2024-03-05 | -32.79 | $84.41 | 234809 |
| 2024-03-04 | -9.12 | $86.15 | 338400 |
| 2024-03-01 | -1.20 | $86.04 | 672000 |
| 2024-02-29 | -6.00 | $84.24 | 271229 |
| 2024-02-28 | -21.54 | $83.19 | 147101 |
| 2024-02-27 | -12.95 | $83.76 | 136355 |
| 2024-02-26 | -15.21 | $83.61 | 212507 |
| 2024-02-23 | -16.57 | $83.52 | 113400 |
| 2024-02-22 | -10.76 | $83.70 | 298200 |
| 2024-02-21 | -64.90 | $80.23 | 314075 |
| 2024-02-20 | -51.48 | $81.09 | 622200 |
| 2024-02-16 | -33.39 | $82.25 | 121800 |
| 2024-02-15 | -15.14 | $83.25 | 136835 |
| 2024-02-14 | -12.37 | $83.31 | 167400 |
| 2024-02-13 | -25.00 | $81.86 | 180000 |
| 2024-02-12 | -10.08 | $83.37 | 142469 |
| 2024-02-09 | -1.24 | $83.79 | 192059 |
| 2024-02-08 | -2.43 | $82.55 | 129600 |
| 2024-02-07 | -0.49 | $82.09 | 180653 |
| 2024-02-06 | -9.68 | $80.83 | 151901 |
| 2024-02-05 | -2.32 | $81.27 | 213000 |
| 2024-02-02 | -2.23 | $81.15 | 198000 |
| 2024-02-01 | -20.77 | $78.93 | 210600 |
| 2024-01-31 | -30.46 | $78.02 | 173495 |
| 2024-01-30 | -9.27 | $80.01 | 157841 |
| 2024-01-29 | -2.98 | $80.60 | 163883 |
| 2024-01-26 | -14.27 | $79.54 | 110400 |
| 2024-01-25 | -6.60 | $80.26 | 294600 |
| 2024-01-24 | -9.75 | $79.82 | 288869 |
| 2024-01-23 | -4.56 | $79.03 | 302400 |
| 2024-01-22 | -9.37 | $78.65 | 151200 |
| 2024-01-19 | 0.00 | $78.28 | 208200 |
| 2024-01-18 | -1.81 | $76.36 | 152561 |
| 2024-01-17 | -17.87 | $75.03 | 119507 |
| 2024-01-16 | -8.12 | $75.45 | 228743 |
| 2024-01-12 | -6.85 | $75.30 | 120000 |
| 2024-01-11 | -6.62 | $75.16 | 124800 |
| 2024-01-10 | -15.40 | $74.73 | 195155 |
| 2024-01-09 | -31.67 | $73.99 | 114000 |
| 2024-01-08 | -31.41 | $73.74 | 204281 |
| 2024-01-05 | -66.79 | $71.74 | 97200 |
| 2024-01-04 | -63.45 | $71.57 | 110045 |
| 2024-01-03 | -58.35 | $71.86 | 103313 |
| 2024-01-02 | -42.05 | $72.73 | 1.5M |
| 2023-12-29 | -10.06 | $74.70 | 99600 |
| 2023-12-28 | -3.25 | $75.12 | 70800 |
| 2023-12-27 | -3.43 | $75.08 | 107057 |
| 2023-12-26 | -2.15 | $75.07 | 91200 |
| 2023-12-22 | -4.06 | $74.59 | 63600 |
| 2023-12-21 | -6.55 | $74.44 | 123600 |
| 2023-12-20 | -25.49 | $73.37 | 193200 |
| 2023-12-19 | -1.28 | $74.58 | 271800 |
| 2023-12-18 | -4.35 | $74.22 | 165773 |
| 2023-12-15 | -7.13 | $73.59 | 111725 |
| 2023-12-14 | -7.60 | $73.17 | 143537 |
| 2023-12-13 | -4.95 | $73.00 | 214800 |
| 2023-12-12 | 0.00 | $72.32 | 130800 |
| 2023-12-11 | 0.00 | $71.79 | 126059 |
| 2023-12-08 | -5.86 | $71.18 | 72600 |
| 2023-12-07 | -16.80 | $70.61 | 76247 |
| 2023-12-06 | -39.92 | $69.43 | 96600 |
| 2023-12-05 | -25.88 | $70.05 | 141600 |
| 2023-12-04 | -25.57 | $69.89 | 167699 |
| 2023-12-01 | -9.66 | $70.79 | 137501 |
| 2023-11-30 | -13.77 | $70.45 | 138600 |
| 2023-11-29 | -8.55 | $70.68 | 127385 |
| 2023-11-28 | -7.43 | $70.54 | 294725 |
| 2023-11-27 | -8.66 | $70.42 | 103800 |
| 2023-11-24 | -7.56 | $70.50 | 63600 |
| 2023-11-22 | -5.37 | $70.70 | 175367 |
| 2023-11-21 | -5.42 | $70.43 | 478800 |
| 2023-11-20 | -0.97 | $70.89 | 156017 |
| 2023-11-17 | -2.01 | $69.91 | 178295 |
| 2023-11-16 | -2.33 | $69.88 | 599560 |
| 2023-11-15 | -4.55 | $69.67 | 150647 |
| 2023-11-14 | -2.07 | $69.64 | 231600 |
| 2023-11-13 | -3.03 | $68.01 | 168191 |
| 2023-11-10 | -0.13 | $68.23 | 180000 |
| 2023-11-09 | -14.68 | $66.52 | 102600 |
| 2023-11-08 | -4.33 | $66.83 | 217800 |
| 2023-11-07 | -8.98 | $66.53 | 141623 |
| 2023-11-06 | -20.90 | $65.76 | 118800 |
| 2023-11-03 | -23.37 | $65.60 | 85200 |
| 2023-11-02 | -39.63 | $64.55 | 648000 |
| 2023-11-01 | -56.97 | $63.43 | 94379 |
| 2023-10-31 | -74.30 | $62.31 | 52433 |
| 2023-10-30 | -81.11 | $61.87 | 84000 |
| 2023-10-27 | -91.33 | $61.21 | 125675 |
| 2023-10-26 | -94.89 | $60.98 | 174600 |
| 2023-10-25 | -98.05 | $62.07 | 177731 |
| 2023-10-24 | -61.52 | $64.12 | 201000 |
| 2023-10-23 | -74.28 | $63.50 | 133800 |
| 2023-10-20 | -79.42 | $63.25 | 85200 |
| 2023-10-19 | -54.32 | $64.47 | 186701 |
| 2023-10-18 | -48.35 | $64.76 | 178379 |
| 2023-10-17 | -26.54 | $65.82 | 144005 |
| 2023-10-16 | -21.60 | $66.06 | 190200 |
| 2023-10-13 | -40.54 | $65.14 | 183845 |
| 2023-10-12 | -15.23 | $66.37 | 147600 |
| 2023-10-11 | -7.07 | $66.59 | 119531 |
| 2023-10-10 | -20.56 | $65.96 | 90617 |
| 2023-10-09 | -28.21 | $65.66 | 99000 |
| 2023-10-06 | -39.35 | $65.41 | 153029 |
| 2023-10-05 | -65.83 | $64.03 | 120600 |
| 2023-10-04 | -65.83 | $64.03 | 210005 |
| 2023-10-03 | -84.58 | $63.16 | 180600 |
| 2023-10-02 | -63.90 | $64.47 | 504742 |
| 2023-09-29 | -76.42 | $63.70 | 190800 |
| 2023-09-28 | -77.72 | $63.62 | 118800 |
| 2023-09-27 | -88.78 | $62.94 | 132600 |
| 2023-09-26 | -97.28 | $62.68 | 178823 |
| 2023-09-25 | -87.76 | $63.74 | 170609 |
| 2023-09-22 | -95.19 | $63.45 | 215525 |
| 2023-09-21 | -100.00 | $63.20 | 180635 |
| 2023-09-20 | -83.80 | $64.52 | 137465 |
| 2023-09-19 | -61.99 | $65.53 | 106961 |
| 2023-09-18 | -59.27 | $65.65 | 227400 |
| 2023-09-15 | -51.56 | $65.43 | 378029 |
| 2023-09-14 | -27.95 | $66.79 | 82800 |
| 2023-09-13 | -36.63 | $66.29 | 91200 |
| 2023-09-12 | -39.06 | $66.15 | 82457 |
| 2023-09-11 | -19.44 | $67.28 | 114000 |
| 2023-09-08 | -27.08 | $66.84 | 80400 |
| 2023-09-07 | -26.04 | $66.90 | 141833 |
| 2023-09-06 | -13.89 | $67.60 | 102671 |
| 2023-09-05 | -3.82 | $68.18 | 699000 |
| 2023-09-01 | -7.30 | $67.97 | 109200 |
| 2023-08-31 | -5.92 | $67.88 | 90600 |
| 2023-08-30 | -2.86 | $67.40 | 113400 |
| 2023-08-29 | -19.22 | $66.97 | 500548 |
| 2023-08-28 | -54.75 | $65.50 | 117851 |
| 2023-08-25 | -63.92 | $64.92 | 135863 |
| 2023-08-24 | -70.89 | $64.48 | 222600 |
| 2023-08-23 | -47.94 | $65.93 | 132600 |
| 2023-08-22 | -68.51 | $64.63 | 144600 |
| 2023-08-21 | -65.51 | $64.82 | 129797 |
| 2023-08-18 | -87.66 | $63.42 | 221021 |
| 2023-08-17 | -98.05 | $63.44 | 125009 |
| 2023-08-16 | -97.82 | $64.03 | 106800 |
| 2023-08-15 | -82.48 | $64.84 | 97937 |
| 2023-08-14 | -69.90 | $65.50 | 120173 |
| 2023-08-11 | -95.68 | $64.30 | 115463 |
| 2023-08-10 | -93.20 | $64.92 | 138875 |
| 2023-08-09 | -97.53 | $64.82 | 145200 |
| 2023-08-08 | -84.07 | $65.95 | 171827 |
| 2023-08-07 | -56.24 | $66.69 | 126600 |
| 2023-08-04 | -65.95 | $66.09 | 183000 |
| 2023-08-03 | -55.03 | $66.60 | 136200 |
| 2023-08-02 | -46.81 | $66.82 | 287495 |
| 2023-08-01 | -6.77 | $68.83 | 127451 |
| 2023-07-31 | -8.17 | $68.76 | 111221 |
| 2023-07-28 | -13.75 | $68.48 | 493800 |
| 2023-07-27 | -36.45 | $67.34 | 379949 |
| 2023-07-26 | -37.85 | $67.16 | 112373 |
| 2023-07-25 | -29.37 | $67.44 | 275039 |
| 2023-07-24 | -40.75 | $66.68 | 174000 |
| 2023-07-21 | -41.57 | $66.63 | 144881 |
| 2023-07-20 | -38.63 | $66.81 | 133200 |
| 2023-07-19 | -8.35 | $68.66 | 132839 |
| 2023-07-18 | -3.23 | $68.76 | 95075 |
| 2023-07-17 | -3.40 | $68.18 | 140400 |
| 2023-07-14 | -20.19 | $67.25 | 215400 |
| 2023-07-13 | -2.11 | $67.70 | 78077 |
| 2023-07-12 | -4.08 | $66.35 | 111659 |
| 2023-07-11 | -28.66 | $65.50 | 111000 |
| 2023-07-10 | -37.77 | $65.09 | 133469 |
| 2023-07-07 | -43.56 | $64.62 | 103200 |
| 2023-07-06 | -39.27 | $64.76 | 84000 |
| 2023-07-05 | -27.17 | $65.29 | 110400 |
| 2023-07-03 | -24.43 | $65.41 | 84600 |
| 2023-06-30 | -22.83 | $65.48 | 168000 |
| 2023-06-29 | -46.07 | $64.43 | 100895 |
| 2023-06-28 | -44.88 | $64.42 | 160200 |
| 2023-06-27 | -45.75 | $64.38 | 260633 |
| 2023-06-26 | -60.96 | $63.06 | 213701 |
| 2023-06-23 | -40.59 | $63.85 | 89400 |
| 2023-06-22 | -25.40 | $64.42 | 107400 |
| 2023-06-21 | -30.46 | $64.01 | 1.4M |
| 2023-06-20 | -15.91 | $65.19 | 318743 |
| 2023-06-16 | -13.07 | $65.42 | 115307 |
| 2023-06-15 | -3.45 | $65.93 | 356400 |
| 2023-06-14 | -0.55 | $65.17 | 189000 |
| 2023-06-13 | -2.00 | $64.69 | 186600 |
| 2023-06-12 | -0.14 | $64.23 | 217061 |
| 2023-06-09 | -12.59 | $62.97 | 310800 |
| 2023-06-08 | -15.77 | $62.74 | 107495 |
| 2023-06-07 | -22.66 | $62.21 | 152021 |
| 2023-06-06 | -3.04 | $63.50 | 458693 |
| 2023-06-05 | -6.54 | $63.23 | 117659 |
| 2023-06-02 | -4.60 | $63.35 | 233651 |
| 2023-06-01 | -5.62 | $62.88 | 153000 |
| 2023-05-31 | -14.35 | $62.15 | 111000 |
| 2023-05-30 | -8.37 | $62.65 | 195671 |
| 2023-05-26 | -1.07 | $62.36 | 114851 |
| 2023-05-25 | -2.78 | $60.59 | 247871 |
| 2023-05-24 | -25.69 | $58.78 | 180281 |
| 2023-05-23 | -17.66 | $59.11 | 238800 |
| 2023-05-22 | -3.26 | $59.90 | 147600 |
| 2023-05-19 | -7.22 | $59.67 | 105257 |
| 2023-05-18 | -0.70 | $59.94 | 303000 |
| 2023-05-17 | -1.35 | $58.66 | 67200 |
| 2023-05-16 | -7.28 | $57.71 | 515400 |
| 2023-05-15 | -0.30 | $57.56 | 231701 |
| 2023-05-12 | -9.51 | $57.03 | 68400 |
| 2023-05-11 | -4.26 | $57.19 | 90617 |
| 2023-05-10 | -5.52 | $57.01 | 245400 |
| 2023-05-09 | -16.02 | $56.21 | 87149 |
| 2023-05-08 | -2.16 | $56.53 | 180737 |
| 2023-05-05 | -15.15 | $56.23 | 55200 |
| 2023-05-04 | -64.07 | $55.10 | 88829 |
| 2023-05-03 | -55.84 | $55.29 | 98453 |
| 2023-05-02 | -45.27 | $55.60 | 122663 |
| 2023-05-01 | -16.87 | $56.29 | 73397 |
| 2023-04-28 | -13.99 | $56.36 | 72173 |
| 2023-04-27 | -25.93 | $56.07 | 180000 |
| 2023-04-26 | -84.36 | $54.65 | 127271 |
| 2023-04-25 | -80.20 | $54.27 | 160800 |
| 2023-04-24 | -37.29 | $55.57 | 242400 |
| 2023-04-21 | -31.02 | $55.76 | 109200 |
| 2023-04-20 | -33.00 | $55.70 | 83400 |
| 2023-04-19 | -23.10 | $56.00 | 78000 |
| 2023-04-18 | -17.16 | $56.18 | 83400 |
| 2023-04-17 | -16.86 | $56.12 | 83400 |
| 2023-04-14 | -17.15 | $56.11 | 75881 |
| 2023-04-13 | -11.33 | $56.19 | 74465 |
| 2023-04-12 | -31.54 | $55.06 | 76200 |
| 2023-04-11 | -22.31 | $55.54 | 60629 |
| 2023-04-10 | -11.94 | $55.90 | 125573 |
| 2023-04-06 | -12.24 | $55.88 | 128033 |
| 2023-04-05 | -17.91 | $55.50 | 273065 |
| 2023-04-04 | -6.87 | $56.24 | 124331 |
| 2023-04-03 | -1.37 | $56.47 | 131400 |
| 2023-03-31 | -0.15 | $56.55 | 300600 |
| 2023-03-30 | -2.43 | $55.61 | 82800 |
| 2023-03-29 | -9.63 | $55.07 | 137400 |
| 2023-03-28 | -28.52 | $54.01 | 129197 |
| 2023-03-27 | -22.64 | $54.34 | 120197 |
| 2023-03-24 | -16.58 | $54.68 | 62483 |
| 2023-03-23 | -15.86 | $54.72 | 213600 |
| 2023-03-22 | -29.77 | $53.94 | 336707 |
| 2023-03-21 | -1.87 | $54.73 | 246029 |
| 2023-03-20 | -9.69 | $53.82 | 266423 |
| 2023-03-17 | -12.29 | $53.71 | 163397 |
| 2023-03-16 | -6.98 | $54.00 | 197519 |
| 2023-03-15 | -47.05 | $52.42 | 330083 |
| 2023-03-14 | -48.58 | $52.35 | 138000 |
| 2023-03-13 | -77.68 | $51.02 | 240713 |
| 2023-03-10 | -96.40 | $50.82 | 137400 |
| 2023-03-09 | -74.93 | $51.87 | 104441 |
| 2023-03-08 | -52.26 | $52.83 | 99000 |
| 2023-03-07 | -66.13 | $52.40 | 76229 |
| 2023-03-06 | -51.61 | $53.03 | 394200 |
| 2023-03-03 | -57.41 | $52.97 | 1.2M |
| 2023-03-02 | -82.92 | $51.83 | 63803 |
| 2023-03-01 | -95.18 | $51.26 | 79421 |
| 2023-02-28 | -88.05 | $51.63 | 866542 |
| 2023-02-27 | -89.60 | $51.55 | 186000 |
| 2023-02-24 | -93.06 | $51.37 | 226200 |
| 2023-02-23 | -79.48 | $52.25 | 162857 |
| 2023-02-22 | -73.84 | $51.60 | 212400 |
| 2023-02-21 | -74.00 | $51.59 | 169800 |
| 2023-02-17 | -53.77 | $52.85 | 91961 |
| 2023-02-16 | -38.61 | $53.54 | 170400 |
| 2023-02-15 | -21.65 | $54.57 | 83693 |
| 2023-02-14 | -27.49 | $54.13 | 191400 |
| 2023-02-13 | -32.14 | $53.78 | 60245 |
| 2023-02-10 | -42.90 | $52.97 | 340200 |
| 2023-02-09 | -35.99 | $53.49 | 81600 |
| 2023-02-08 | -28.44 | $53.99 | 71400 |
| 2023-02-07 | -12.91 | $55.09 | 220800 |
| 2023-02-06 | -26.86 | $53.89 | 226800 |
| 2023-02-03 | -15.52 | $54.58 | 220200 |
| 2023-02-02 | -3.83 | $55.80 | 255600 |
| 2023-02-01 | -4.96 | $53.61 | 359285 |
| 2023-01-31 | -6.95 | $52.32 | 247289 |
| 2023-01-30 | -19.15 | $51.46 | 139307 |
| 2023-01-27 | -3.97 | $52.53 | 140400 |
| 2023-01-26 | 0.00 | $52.11 | 382211 |
| 2023-01-25 | -8.52 | $51.21 | 168695 |
| 2023-01-24 | -6.47 | $51.34 | 189071 |
| 2023-01-23 | -1.58 | $51.65 | 680400 |
| 2023-01-20 | -3.47 | $50.42 | 231875 |
| 2023-01-19 | -33.33 | $48.87 | 160200 |
| 2023-01-18 | -23.89 | $49.36 | 330827 |
| 2023-01-17 | -4.59 | $49.98 | 283337 |
| 2023-01-13 | -1.10 | $49.92 | 132600 |
| 2023-01-12 | -23.03 | $49.62 | 258600 |
| 2023-01-11 | -41.22 | $49.26 | 466800 |
| 2023-01-10 | -55.73 | $48.31 | 114600 |
| 2023-01-09 | -62.14 | $47.89 | 285101 |
| 2023-01-06 | -71.30 | $47.29 | 237863 |
| 2023-01-05 | -90.99 | $46.00 | 194009 |
| 2023-01-04 | -75.88 | $46.99 | 218483 |
| 2023-01-03 | -81.22 | $46.64 | 456600 |
| 2022-12-30 | -80.76 | $46.67 | 222677 |
| 2022-12-29 | -79.69 | $46.74 | 188567 |
| 2022-12-28 | -99.24 | $45.46 | 310800 |
| 2022-12-27 | -94.97 | $46.11 | 295235 |
| 2022-12-23 | -86.20 | $46.65 | 301967 |
| 2022-12-22 | -88.31 | $46.52 | 179003 |
| 2022-12-21 | -77.27 | $47.71 | 167400 |
| 2022-12-20 | -90.73 | $46.97 | 198000 |
| 2022-12-19 | -95.52 | $46.84 | 229200 |
| 2022-12-16 | -93.91 | $47.64 | 424487 |
| 2022-12-15 | -96.01 | $48.11 | 275400 |
| 2022-12-14 | -49.61 | $50.04 | 239687 |
| 2022-12-13 | -39.79 | $50.42 | 318600 |
| 2022-12-12 | -50.75 | $49.73 | 150893 |
| 2022-12-09 | -77.48 | $48.84 | 229259 |
| 2022-12-08 | -53.66 | $49.15 | 202200 |
| 2022-12-07 | -46.69 | $48.39 | 904200 |
| 2022-12-06 | -44.07 | $48.56 | 231149 |
| 2022-12-05 | -25.23 | $49.78 | 257400 |
| 2022-12-02 | -8.64 | $50.79 | 289889 |
| 2022-12-01 | -3.84 | $51.14 | 198245 |
| 2022-11-30 | -2.31 | $50.89 | 603838 |
| 2022-11-29 | -36.99 | $48.49 | 150000 |
| 2022-11-28 | -30.92 | $48.91 | 133200 |
| 2022-11-25 | -18.79 | $49.75 | 96600 |
| 2022-11-23 | -15.46 | $49.98 | 129000 |
| 2022-11-22 | -22.83 | $49.47 | 184200 |
| 2022-11-21 | -35.55 | $48.59 | 249600 |
| 2022-11-18 | -26.16 | $49.24 | 137400 |
| 2022-11-17 | -25.58 | $49.28 | 181853 |
| 2022-11-16 | -21.53 | $49.56 | 192875 |
| 2022-11-15 | -8.38 | $50.47 | 253817 |
| 2022-11-14 | -11.24 | $49.58 | 232200 |
| 2022-11-11 | -3.12 | $50.03 | 181421 |
| 2022-11-10 | -11.05 | $48.88 | 211457 |
| 2022-11-09 | -77.23 | $44.96 | 446400 |
| 2022-11-08 | -56.85 | $46.15 | 389400 |
| 2022-11-07 | -63.87 | $45.74 | 365400 |
| 2022-11-04 | -75.34 | $45.07 | 388427 |
| 2022-11-03 | -86.64 | $44.41 | 1.3M |
| 2022-11-02 | -66.11 | $45.66 | 6.4M |
| 2022-11-01 | -35.89 | $47.47 | 2.8M |
| 2022-10-31 | -26.54 | $48.03 | 282000 |
| 2022-10-28 | -16.36 | $48.64 | 279167 |
| 2022-10-27 | -36.73 | $47.42 | 282000 |
| 2022-10-26 | -22.87 | $48.25 | 218573 |
| 2022-10-25 | -3.51 | $49.41 | 188585 |
| 2022-10-24 | -21.87 | $48.31 | 250427 |
| 2022-10-21 | -28.55 | $47.91 | 282641 |
| 2022-10-20 | -47.08 | $46.80 | 322205 |
| 2022-10-19 | -48.58 | $46.71 | 838800 |
| 2022-10-18 | -52.17 | $46.93 | 198833 |
| 2022-10-17 | -59.42 | $46.43 | 351600 |
| 2022-10-14 | -82.46 | $44.84 | 263400 |
| 2022-10-13 | -62.61 | $46.21 | 366851 |
| 2022-10-12 | -96.39 | $45.21 | 289200 |
| 2022-10-11 | -95.38 | $45.28 | 670402 |
| 2022-10-10 | -93.23 | $46.10 | 184211 |
| 2022-10-07 | -89.26 | $46.92 | 156065 |
| 2022-10-06 | -64.94 | $48.89 | 403200 |
| 2022-10-05 | -61.11 | $49.20 | 194039 |
| 2022-10-04 | -62.22 | $49.11 | 237000 |
| 2022-10-03 | -83.83 | $47.36 | 421800 |
| 2022-09-30 | -99.75 | $46.07 | 201851 |
| 2022-09-29 | -93.79 | $46.75 | 526200 |
| 2022-09-28 | -81.60 | $47.94 | 186600 |
| 2022-09-27 | -94.35 | $46.97 | 392015 |
| 2022-09-26 | -97.83 | $46.93 | 402000 |
| 2022-09-23 | -93.17 | $47.41 | 407400 |
| 2022-09-22 | -98.31 | $48.12 | 233400 |
| 2022-09-21 | -100.00 | $48.77 | 325985 |
| 2022-09-20 | -95.44 | $49.58 | 174000 |
| 2022-09-19 | -86.75 | $50.19 | 226337 |
| 2022-09-16 | -92.22 | $49.90 | 210600 |
| 2022-09-15 | -96.70 | $50.35 | 265200 |
| 2022-09-14 | -89.25 | $51.36 | 319913 |
| 2022-09-13 | -92.69 | $51.14 | 375600 |
| 2022-09-12 | -57.07 | $54.11 | 756034 |
| 2022-09-09 | -64.99 | $53.45 | 4.5M |
| 2022-09-08 | -79.98 | $52.20 | 2.8M |
| 2022-09-07 | -83.69 | $51.89 | 2.7M |
| 2022-09-06 | -95.56 | $50.90 | 374465 |
| 2022-09-02 | -94.15 | $51.30 | 192000 |
| 2022-09-01 | -86.57 | $51.91 | 159600 |
| 2022-08-31 | -98.66 | $52.23 | 173237 |
| 2022-08-30 | -92.72 | $52.63 | 213600 |
| 2022-08-29 | -98.80 | $53.13 | 210000 |
| 2022-08-26 | -99.61 | $53.79 | 156600 |
| 2022-08-25 | -62.00 | $56.26 | 144000 |
| 2022-08-24 | -65.63 | $55.07 | 150000 |
| 2022-08-23 | -59.76 | $54.95 | 140400 |
| 2022-08-22 | -49.35 | $55.09 | 285785 |
| 2022-08-19 | -27.81 | $56.74 | 111821 |
| 2022-08-18 | -10.84 | $58.04 | 460991 |
| 2022-08-17 | -15.67 | $57.67 | 699088 |
| 2022-08-16 | -4.57 | $58.52 | 574200 |
| 2022-08-15 | -1.03 | $58.66 | 142895 |
| 2022-08-12 | -0.13 | $58.38 | 176609 |
| 2022-08-11 | -14.25 | $57.23 | 187800 |
| 2022-08-10 | 0.00 | $57.62 | 266400 |
| 2022-08-09 | -20.96 | $55.74 | 98621 |
| 2022-08-08 | -11.04 | $56.63 | 167015 |
| 2022-08-05 | -1.88 | $56.99 | 163200 |
| 2022-08-04 | -0.35 | $57.12 | 122400 |
| 2022-08-03 | -1.80 | $56.83 | 126281 |
| 2022-08-02 | -10.31 | $55.26 | 289200 |
| 2022-08-01 | -8.13 | $55.39 | 230501 |
| 2022-07-29 | -2.06 | $55.41 | 191400 |
| 2022-07-28 | -1.29 | $54.31 | 178481 |
| 2022-07-27 | -8.31 | $53.73 | 226200 |
| 2022-07-26 | -47.67 | $51.36 | 160997 |
| 2022-07-25 | -27.57 | $52.57 | 221400 |
| 2022-07-22 | -21.10 | $52.96 | 200603 |
| 2022-07-21 | 0.00 | $54.23 | 249600 |
| 2022-07-20 | -3.11 | $53.50 | 441000 |
| 2022-07-19 | -3.03 | $52.37 | 425400 |
| 2022-07-18 | -38.35 | $50.59 | 409800 |
| 2022-07-15 | -31.31 | $50.90 | 283829 |
| 2022-07-14 | -52.64 | $49.81 | 868360 |
| 2022-07-13 | -53.03 | $49.79 | 306125 |
| 2022-07-12 | -50.49 | $49.92 | 177239 |
| 2022-07-11 | -36.79 | $50.62 | 205200 |
| 2022-07-08 | -42.40 | $51.75 | 231600 |
| 2022-07-07 | -46.91 | $51.77 | 387695 |
| 2022-07-06 | -61.82 | $50.54 | 771748 |
| 2022-07-05 | -66.00 | $50.27 | 465600 |
| 2022-07-01 | -78.51 | $49.21 | 238403 |
| 2022-06-30 | -80.76 | $49.07 | 547800 |
| 2022-06-29 | -71.59 | $49.87 | 462893 |
| 2022-06-28 | -70.68 | $49.95 | 145985 |
| 2022-06-27 | -50.86 | $51.68 | 367800 |
| 2022-06-24 | -44.22 | $52.26 | 314459 |
| 2022-06-23 | -68.04 | $50.18 | 373331 |
| 2022-06-22 | -77.43 | $49.36 | 253200 |
| 2022-06-21 | -76.52 | $49.44 | 508210 |
| 2022-06-17 | -88.66 | $48.38 | 394200 |
| 2022-06-16 | -95.88 | $47.75 | 488400 |
| 2022-06-15 | -78.32 | $49.98 | 325800 |
| 2022-06-14 | -94.90 | $48.68 | 453839 |
| 2022-06-13 | -98.57 | $48.56 | 2.0M |
| 2022-06-10 | -78.71 | $51.13 | 236093 |
| 2022-06-09 | -45.43 | $53.24 | 169800 |
| 2022-06-08 | -19.09 | $54.91 | 262800 |
| 2022-06-07 | -10.88 | $55.43 | 226200 |
| 2022-06-06 | -18.77 | $54.93 | 241835 |
| 2022-06-03 | -22.24 | $54.71 | 212453 |
| 2022-06-02 | -17.17 | $56.10 | 284400 |
| 2022-06-01 | -47.75 | $54.31 | 291600 |
| 2022-05-31 | -44.98 | $54.55 | 404597 |
| 2022-05-27 | -42.91 | $54.73 | 349229 |
| 2022-05-26 | -63.78 | $52.92 | 763800 |
| 2022-05-25 | -81.24 | $51.44 | 276005 |
| 2022-05-24 | -90.85 | $50.59 | 485033 |
| 2022-05-23 | -73.56 | $52.12 | 283200 |
| 2022-05-20 | -82.71 | $51.31 | 361800 |
| 2022-05-19 | -84.76 | $51.28 | 631800 |
| 2022-05-18 | -86.38 | $51.46 | 449825 |
| 2022-05-17 | -64.58 | $53.94 | 618616 |
| 2022-05-16 | -78.00 | $52.42 | 429600 |
| 2022-05-13 | -71.20 | $53.19 | 390600 |
| 2022-05-12 | -90.16 | $51.05 | 1.5M |
| 2022-05-11 | -99.23 | $51.06 | 334805 |
| 2022-05-10 | -90.74 | $52.65 | 325811 |
| 2022-05-09 | -97.47 | $52.05 | 410400 |
| 2022-05-06 | -91.36 | $54.41 | 215400 |
| 2022-05-05 | -92.70 | $55.26 | 263400 |
| 2022-05-04 | -59.10 | $58.38 | 223200 |
| 2022-05-03 | -85.29 | $56.49 | 228167 |
| 2022-05-02 | -85.87 | $56.45 | 307865 |
| 2022-04-29 | -99.08 | $55.38 | 213623 |
| 2022-04-28 | -73.59 | $58.23 | 330761 |
| 2022-04-27 | -97.53 | $55.66 | 459600 |
| 2022-04-26 | -99.82 | $55.67 | 270000 |
| 2022-04-25 | -86.58 | $57.90 | 387000 |
| 2022-04-22 | -99.71 | $56.90 | 196403 |
| 2022-04-21 | -97.48 | $58.55 | 195000 |
| 2022-04-20 | -88.26 | $60.07 | 262800 |
| 2022-04-19 | -75.00 | $61.12 | 159275 |
| 2022-04-18 | -92.05 | $59.77 | 217835 |
| 2022-04-14 | -99.46 | $59.68 | 119400 |
| 2022-04-13 | -81.68 | $61.13 | 158400 |
| 2022-04-12 | -88.65 | $60.03 | 273000 |
| 2022-04-11 | -69.35 | $60.34 | 204005 |
| 2022-04-08 | -53.05 | $61.67 | 550882 |
| 2022-04-07 | -42.82 | $62.71 | 332429 |
| 2022-04-06 | -43.21 | $62.67 | 316277 |
| 2022-04-05 | -24.80 | $64.54 | 147600 |
| 2022-04-04 | -8.76 | $66.17 | 139985 |
| 2022-04-01 | -23.13 | $64.71 | 133200 |
| 2022-03-31 | -22.54 | $64.77 | 165857 |
| 2022-03-30 | -12.89 | $65.75 | 284663 |
| 2022-03-29 | -1.38 | $66.92 | 205343 |
| 2022-03-28 | -0.12 | $65.50 | 208200 |
| 2022-03-25 | -4.44 | $64.64 | 230400 |
| 2022-03-24 | -0.13 | $64.81 | 153173 |
| 2022-03-23 | -18.38 | $63.34 | 239400 |
| 2022-03-22 | -3.93 | $64.48 | 307949 |
| 2022-03-21 | -4.84 | $63.39 | 236087 |
| 2022-03-18 | -0.74 | $63.61 | 144737 |
| 2022-03-17 | -30.55 | $62.06 | 233669 |
| 2022-03-16 | -46.43 | $61.25 | 330863 |
| 2022-03-15 | -75.61 | $58.90 | 312000 |
| 2022-03-14 | -98.66 | $57.01 | 532200 |
| 2022-03-11 | -84.28 | $58.36 | 416063 |
| 2022-03-10 | -73.87 | $59.60 | 4.7M |
| 2022-03-09 | -68.54 | $60.14 | 6.8M |
| 2022-03-08 | -92.21 | $57.74 | 6.3M |
| 2022-03-07 | -97.26 | $57.87 | 328967 |
| 2022-03-04 | -70.36 | $60.42 | 130433 |
| 2022-03-03 | -58.12 | $61.58 | 188069 |
| 2022-03-02 | -50.29 | $62.77 | 153000 |
| 2022-03-01 | -60.21 | $61.74 | 111737 |
| 2022-02-28 | -48.17 | $62.99 | 280343 |
| 2022-02-25 | -49.04 | $62.90 | 285000 |
| 2022-02-24 | -57.90 | $61.98 | 1.0M |
| 2022-02-23 | -99.76 | $59.60 | 252731 |
| 2022-02-22 | -94.37 | $61.12 | 230627 |
| 2022-02-18 | -81.58 | $61.79 | 190200 |
| 2022-02-17 | -70.53 | $62.63 | 593400 |
| 2022-02-16 | -41.21 | $64.87 | 123600 |
| 2022-02-15 | -39.59 | $65.09 | 205295 |
| 2022-02-14 | -61.93 | $63.47 | 201600 |
| 2022-02-11 | -66.10 | $63.38 | 562318 |
| 2022-02-10 | -51.73 | $65.54 | 240000 |
| 2022-02-09 | -39.25 | $67.03 | 123000 |
| 2022-02-08 | -53.71 | $65.45 | 120749 |
| 2022-02-07 | -60.57 | $64.70 | 196800 |
| 2022-02-04 | -55.26 | $65.28 | 271301 |
| 2022-02-03 | -67.34 | $63.96 | 327600 |
| 2022-02-02 | -41.51 | $67.35 | 103800 |
| 2022-02-01 | -51.49 | $66.91 | 211469 |
| 2022-01-31 | -55.43 | $66.38 | 216000 |
| 2022-01-28 | -72.25 | $64.12 | 173400 |
| 2022-01-27 | -89.66 | $61.84 | 276000 |
| 2022-01-26 | -86.80 | $62.24 | 366000 |
| 2022-01-25 | -86.73 | $62.28 | 344400 |
| 2022-01-24 | -73.88 | $64.11 | 354761 |
| 2022-01-21 | -99.82 | $63.56 | 652800 |
| 2022-01-20 | -98.90 | $65.65 | 359465 |
| 2022-01-19 | -99.50 | $66.63 | 147839 |
| 2022-01-18 | -97.31 | $67.39 | 402600 |
| 2022-01-14 | -73.52 | $69.16 | 142200 |
| 2022-01-13 | -79.97 | $68.68 | 131069 |
| 2022-01-12 | -53.90 | $70.62 | 85925 |
| 2022-01-11 | -55.91 | $70.47 | 228005 |
| 2022-01-10 | -69.89 | $69.43 | 246000 |
| 2022-01-07 | -93.91 | $69.39 | 187800 |
| 2022-01-06 | -91.70 | $70.21 | 152400 |
| 2022-01-05 | -91.27 | $70.24 | 255263 |
| 2022-01-04 | -38.88 | $72.76 | 100307 |
| 2022-01-03 | -18.71 | $73.70 | 85200 |
| 2021-12-31 | -29.03 | $73.17 | 75797 |
| 2021-12-30 | -17.69 | $73.74 | 54000 |
| 2021-12-29 | -12.72 | $73.99 | 193415 |
| 2021-12-28 | -11.93 | $74.03 | 133200 |
| 2021-12-27 | -0.41 | $74.51 | 155459 |
| 2021-12-23 | -15.63 | $73.38 | 229439 |
| 2021-12-22 | -26.12 | $72.91 | 90600 |
| 2021-12-21 | -41.96 | $72.20 | 113447 |
| 2021-12-20 | -88.48 | $70.29 | 177000 |
| 2021-12-17 | -73.38 | $71.20 | 528600 |
| 2021-12-16 | -69.72 | $71.42 | 343200 |
| 2021-12-15 | -38.60 | $73.29 | 248615 |
| 2021-12-14 | -68.72 | $71.48 | 379200 |
| 2021-12-13 | -52.08 | $72.48 | 503400 |
| 2021-12-10 | -33.61 | $73.59 | 59400 |
| 2021-12-09 | -44.09 | $72.96 | 110021 |
| 2021-12-08 | -27.79 | $73.94 | 73800 |
| 2021-12-07 | -35.61 | $73.47 | 98400 |
| 2021-12-06 | -75.71 | $71.06 | 116093 |
| 2021-12-03 | -87.19 | $70.37 | 103805 |
| 2021-12-02 | -81.14 | $71.61 | 105761 |
| 2021-12-01 | -99.37 | $70.90 | 129000 |
| 2021-11-30 | -80.86 | $72.40 | 73829 |
| 2021-11-29 | -44.39 | $73.71 | 175751 |
| 2021-11-26 | -64.80 | $72.37 | 73200 |
| 2021-11-24 | -35.00 | $73.86 | 79200 |
| 2021-11-23 | -47.20 | $73.25 | 95400 |
| 2021-11-22 | -40.00 | $73.61 | 92675 |
| 2021-11-19 | -10.19 | $75.08 | 52200 |
| 2021-11-18 | -2.63 | $74.85 | 53639 |
| 2021-11-17 | -11.74 | $74.32 | 81665 |
| 2021-11-16 | -1.13 | $74.79 | 44609 |
| 2021-11-15 | -10.12 | $74.23 | 259997 |
| 2021-11-12 | -6.83 | $74.24 | 40481 |
| 2021-11-11 | -30.36 | $73.07 | 44093 |
| 2021-11-10 | -33.04 | $72.70 | 447095 |
| 2021-11-09 | -5.29 | $74.21 | 69000 |
| 2021-11-08 | -2.68 | $74.28 | 59417 |
| 2021-11-05 | -6.21 | $73.88 | 109800 |
| 2021-11-04 | -2.98 | $73.58 | 100800 |
| 2021-11-03 | -0.97 | $72.47 | 88889 |
| 2021-11-02 | -1.26 | $71.94 | 75029 |
| 2021-11-01 | -2.45 | $71.65 | 107411 |
| 2021-10-29 | -0.85 | $71.64 | 383400 |
| 2021-10-28 | -3.50 | $71.35 | 1.0M |
| 2021-10-27 | -15.91 | $70.64 | 212591 |
| 2021-10-26 | -12.06 | $70.86 | 91800 |
| 2021-10-25 | -11.19 | $70.83 | 77477 |
| 2021-10-22 | -15.99 | $70.56 | 114635 |
| 2021-10-21 | -0.18 | $71.45 | 587050 |
| 2021-10-20 | -6.82 | $71.02 | 74400 |
| 2021-10-19 | -0.72 | $71.32 | 109800 |
| 2021-10-18 | -0.81 | $70.70 | 169727 |
| 2021-10-15 | -14.20 | $70.00 | 121800 |
| 2021-10-14 | -30.10 | $69.50 | 619800 |
| 2021-10-13 | -57.46 | $68.14 | 171641 |
| 2021-10-12 | -68.51 | $67.54 | 136439 |
| 2021-10-11 | -65.93 | $67.68 | 154200 |
| 2021-10-08 | -55.99 | $68.22 | 207239 |
| 2021-10-07 | -55.37 | $68.49 | 308615 |
| 2021-10-06 | -67.11 | $67.79 | 311400 |
| 2021-10-05 | -75.67 | $67.28 | 204600 |
| 2021-10-04 | -92.54 | $66.29 | 316200 |
| 2021-10-01 | -77.36 | $68.07 | 484200 |
| 2021-09-30 | -99.37 | $67.28 | 133200 |
| 2021-09-29 | -98.51 | $67.47 | 288713 |
| 2021-09-28 | -99.31 | $67.82 | 315600 |
| 2021-09-27 | -48.10 | $70.08 | 205200 |
| 2021-09-24 | -35.07 | $70.63 | 104400 |
| 2021-09-23 | -36.97 | $70.55 | 92651 |
| 2021-09-22 | -59.24 | $69.61 | 475205 |
| 2021-09-21 | -77.01 | $68.86 | 157200 |
| 2021-09-20 | -78.91 | $68.78 | 388200 |
| 2021-09-17 | -49.86 | $70.28 | 372191 |
| 2021-09-16 | -20.82 | $71.15 | 542400 |
| 2021-09-15 | -22.99 | $71.05 | 956026 |
| 2021-09-14 | -34.27 | $70.53 | 153600 |
| 2021-09-13 | -32.32 | $70.62 | 272483 |
| 2021-09-10 | -29.50 | $70.75 | 153600 |
| 2021-09-09 | -18.22 | $71.27 | 153827 |
| 2021-09-08 | -14.75 | $71.43 | 797410 |
| 2021-09-07 | -5.64 | $71.85 | 259800 |
| 2021-09-03 | -5.42 | $71.86 | 294000 |
| 2021-09-02 | -13.23 | $71.50 | 94200 |
| 2021-09-01 | -8.89 | $71.70 | 202200 |
| 2021-08-31 | -8.78 | $71.55 | 128489 |
| 2021-08-30 | -3.60 | $71.78 | 229200 |
| 2021-08-27 | -2.17 | $71.11 | 187937 |
| 2021-08-26 | -15.63 | $70.20 | 133800 |
| 2021-08-25 | -4.38 | $70.56 | 118289 |
| 2021-08-24 | -4.53 | $70.45 | 151800 |
| 2021-08-23 | -3.26 | $70.17 | 294000 |
| 2021-08-20 | -43.01 | $69.05 | 118200 |
| 2021-08-19 | -71.69 | $68.27 | 207000 |
| 2021-08-18 | -99.57 | $67.91 | 182567 |
| 2021-08-17 | -64.61 | $68.65 | 239453 |
| 2021-08-16 | -24.13 | $69.39 | 101400 |
| 2021-08-13 | -23.12 | $69.33 | 147893 |
| 2021-08-12 | -28.57 | $69.12 | 97200 |
| 2021-08-11 | -35.32 | $68.86 | 424241 |
| 2021-08-10 | -31.69 | $69.00 | 444233 |
| 2021-08-09 | -18.70 | $69.50 | 168689 |
| 2021-08-06 | -17.14 | $69.56 | 132600 |
| 2021-08-05 | -11.69 | $69.77 | 132000 |
| 2021-08-04 | -22.60 | $69.35 | 249005 |
| 2021-08-03 | -30.39 | $69.05 | 118200 |
| 2021-08-02 | -37.66 | $68.77 | 192167 |
| 2021-07-30 | -33.51 | $68.93 | 186600 |
| 2021-07-29 | -15.32 | $69.63 | 132000 |
| 2021-07-28 | -14.29 | $69.67 | 330000 |
| 2021-07-27 | -23.90 | $69.30 | 121200 |
| 2021-07-26 | -1.04 | $70.18 | 150257 |
| 2021-07-23 | -0.79 | $70.13 | 289200 |
| 2021-07-22 | -13.46 | $69.07 | 148800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.20
2026-07-20
Close Price
$155.01
Vol: 122090Average Directional Index - Detailed Analysis
Minimum
8.05
Average
22.07
Maximum
59.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.20 | $155.01 | 122090 |
| 2026-07-17 | 13.77 | $153.30 | 347708 |
| 2026-07-16 | 13.16 | $155.33 | 263700 |
| 2026-07-15 | 12.99 | $159.28 | 210013 |
| 2026-07-14 | 13.10 | $160.06 | 248752 |
| 2026-07-13 | 13.38 | $158.11 | 387415 |
| 2026-07-10 | 13.59 | $161.60 | 443300 |
| 2026-07-09 | 14.04 | $161.23 | 228600 |
| 2026-07-08 | 14.52 | $157.93 | 330419 |
| 2026-07-07 | 14.55 | $156.65 | 211814 |
| 2026-07-06 | 14.53 | $159.65 | 273309 |
| 2026-07-02 | 14.89 | $156.84 | 437961 |
| 2026-07-01 | 15.26 | $161.01 | 460246 |
| 2026-06-30 | 15.85 | $163.58 | 323238 |
| 2026-06-29 | 16.47 | $159.90 | 279302 |
| 2026-06-26 | 17.09 | $155.89 | 518070 |
| 2026-06-25 | 17.44 | $158.36 | 478019 |
| 2026-06-24 | 17.84 | $157.20 | 1.0M |
| 2026-06-23 | 18.05 | $158.29 | 779355 |
| 2026-06-22 | 18.49 | $164.13 | 587192 |
| 2026-06-18 | 19.36 | $164.60 | 368203 |
| 2026-06-17 | 20.37 | $159.94 | 555610 |
| 2026-06-16 | 21.24 | $161.03 | 433400 |
| 2026-06-15 | 22.29 | $165.09 | 652312 |
| 2026-06-12 | 23.21 | $159.36 | 634932 |
| 2026-06-11 | 24.09 | $158.27 | 1.1M |
| 2026-06-10 | 24.76 | $153.02 | 945664 |
| 2026-06-09 | 25.37 | $156.87 | 1.1M |
| 2026-06-08 | 26.01 | $159.48 | 655762 |
| 2026-06-05 | 27.15 | $156.63 | 1.4M |
| 2026-06-04 | 28.35 | $167.04 | 404000 |
| 2026-06-03 | 28.39 | $169.55 | 555900 |
| 2026-06-02 | 27.60 | $170.99 | 394271 |
| 2026-06-01 | 26.66 | $169.15 | 620994 |
| 2026-05-29 | 25.75 | $165.85 | 409700 |
| 2026-05-28 | 25.14 | $162.67 | 569537 |
| 2026-05-27 | 24.78 | $160.49 | 510100 |
| 2026-05-26 | 24.58 | $161.06 | 809227 |
| 2026-05-22 | 24.36 | $157.19 | 444500 |
| 2026-05-21 | 24.51 | $155.81 | 530716 |
| 2026-05-20 | 24.91 | $154.63 | 765834 |
| 2026-05-19 | 25.55 | $151.62 | 719305 |
| 2026-05-18 | 26.42 | $152.86 | 1.0M |
| 2026-05-15 | 27.15 | $154.21 | 553786 |
| 2026-05-14 | 27.60 | $156.77 | 549913 |
| 2026-05-13 | 27.75 | $154.66 | 1.6M |
| 2026-05-12 | 28.12 | $153.10 | 456701 |
| 2026-05-11 | 27.96 | $155.36 | 370736 |
| 2026-05-08 | 26.85 | $154.38 | 404000 |
| 2026-05-07 | 25.80 | $150.40 | 485212 |
| 2026-05-06 | 24.91 | $150.89 | 507319 |
| 2026-05-05 | 24.09 | $147.54 | 281700 |
| 2026-05-04 | 23.56 | $145.00 | 387400 |
| 2026-05-01 | 23.24 | $144.96 | 665200 |
| 2026-04-30 | 22.99 | $142.98 | 607941 |
| 2026-04-29 | 23.00 | $141.34 | 586318 |
| 2026-04-28 | 23.26 | $140.27 | 420183 |
| 2026-04-27 | 23.58 | $142.80 | 530022 |
| 2026-04-24 | 23.41 | $142.74 | 452639 |
| 2026-04-23 | 23.23 | $139.39 | 643689 |
| 2026-04-22 | 23.26 | $141.43 | 865300 |
| 2026-04-21 | 22.97 | $138.26 | 733288 |
| 2026-04-20 | 22.86 | $138.39 | 1.2M |
| 2026-04-17 | 22.91 | $138.50 | 746206 |
| 2026-04-16 | 22.87 | $136.60 | 554320 |
| 2026-04-15 | 23.06 | $135.25 | 915810 |
| 2026-04-14 | 23.46 | $132.80 | 661936 |
| 2026-04-13 | 24.25 | $130.50 | 500545 |
| 2026-04-10 | 25.44 | $127.70 | 436705 |
| 2026-04-09 | 26.50 | $127.17 | 1.1M |
| 2026-04-08 | 27.40 | $126.91 | 925979 |
| 2026-04-07 | 28.37 | $122.79 | 1.2M |
| 2026-04-06 | 28.24 | $121.79 | 972311 |
| 2026-04-02 | 28.23 | $121.18 | 662918 |
| 2026-04-01 | 27.96 | $120.30 | 881900 |
| 2026-03-31 | 27.99 | $118.51 | 1.4M |
| 2026-03-30 | 27.34 | $113.31 | 1.3M |
| 2026-03-27 | 26.07 | $115.25 | 1.7M |
| 2026-03-26 | 24.97 | $117.77 | 866238 |
| 2026-03-25 | 24.14 | $121.68 | 984900 |
| 2026-03-24 | 23.77 | $121.13 | 1.4M |
| 2026-03-23 | 23.18 | $122.44 | 1.1M |
| 2026-03-20 | 22.75 | $120.57 | 1.0M |
| 2026-03-19 | 21.93 | $123.42 | 966000 |
| 2026-03-18 | 21.28 | $123.15 | 733131 |
| 2026-03-17 | 20.94 | $124.40 | 517900 |
| 2026-03-16 | 20.72 | $123.83 | 710637 |
| 2026-03-13 | 20.39 | $122.02 | 767261 |
| 2026-03-12 | 19.98 | $123.07 | 1.4M |
| 2026-03-11 | 19.77 | $125.53 | 496700 |
| 2026-03-10 | 19.87 | $125.10 | 1.3M |
| 2026-03-09 | 19.97 | $125.21 | 803444 |
| 2026-03-06 | 19.82 | $122.91 | 1.2M |
| 2026-03-05 | 19.86 | $125.17 | 888341 |
| 2026-03-04 | 20.09 | $124.91 | 1.1M |
| 2026-03-03 | 20.15 | $123.03 | 942281 |
| 2026-03-02 | 19.74 | $124.79 | 1.2M |
| 2026-02-27 | 19.55 | $124.23 | 820426 |
| 2026-02-26 | 19.50 | $125.37 | 1.1M |
| 2026-02-25 | 19.56 | $126.74 | 333874 |
| 2026-02-24 | 19.90 | $124.21 | 1.0M |
| 2026-02-23 | 19.71 | $122.84 | 528421 |
| 2026-02-20 | 19.52 | $125.29 | 583225 |
| 2026-02-19 | 19.54 | $124.33 | 482000 |
| 2026-02-18 | 19.18 | $124.77 | 382309 |
| 2026-02-17 | 18.80 | $123.60 | 472800 |
| 2026-02-13 | 18.04 | $123.81 | 365300 |
| 2026-02-12 | 17.38 | $123.57 | 692118 |
| 2026-02-11 | 16.81 | $126.73 | 617743 |
| 2026-02-10 | 16.56 | $127.15 | 576431 |
| 2026-02-09 | 16.55 | $127.86 | 409216 |
| 2026-02-06 | 16.53 | $125.75 | 540732 |
| 2026-02-05 | 15.91 | $121.62 | 2.3M |
| 2026-02-04 | 14.57 | $123.52 | 933249 |
| 2026-02-03 | 13.27 | $127.04 | 490348 |
| 2026-02-02 | 12.42 | $130.06 | 341500 |
| 2026-01-30 | 12.15 | $128.99 | 625611 |
| 2026-01-29 | 11.85 | $131.58 | 568300 |
| 2026-01-28 | 11.56 | $132.95 | 420876 |
| 2026-01-27 | 12.16 | $132.25 | 347900 |
| 2026-01-26 | 12.51 | $130.73 | 365900 |
| 2026-01-23 | 12.50 | $129.63 | 557204 |
| 2026-01-22 | 12.19 | $129.59 | 830426 |
| 2026-01-21 | 11.93 | $128.53 | 1.2M |
| 2026-01-20 | 11.39 | $127.12 | 1.3M |
| 2026-01-16 | 10.71 | $130.53 | 366700 |
| 2026-01-15 | 10.67 | $130.46 | 397202 |
| 2026-01-14 | 10.71 | $130.10 | 357579 |
| 2026-01-13 | 10.48 | $131.90 | 600922 |
| 2026-01-12 | 10.85 | $131.92 | 830300 |
| 2026-01-09 | 11.12 | $131.15 | 620700 |
| 2026-01-08 | 11.16 | $129.66 | 554710 |
| 2026-01-07 | 11.08 | $131.34 | 396201 |
| 2026-01-06 | 11.46 | $131.31 | 474300 |
| 2026-01-05 | 11.67 | $129.85 | 1.3M |
| 2026-01-02 | 11.77 | $129.37 | 771029 |
| 2025-12-31 | 11.88 | $129.16 | 473010 |
| 2025-12-30 | 11.73 | $130.43 | 355125 |
| 2025-12-29 | 11.86 | $130.73 | 635300 |
| 2025-12-26 | 12.00 | $131.28 | 292351 |
| 2025-12-24 | 12.32 | $131.20 | 174246 |
| 2025-12-23 | 12.61 | $130.90 | 386100 |
| 2025-12-22 | 12.82 | $130.30 | 854334 |
| 2025-12-19 | 13.09 | $129.50 | 548341 |
| 2025-12-18 | 13.06 | $127.12 | 1.2M |
| 2025-12-17 | 12.59 | $125.15 | 466400 |
| 2025-12-16 | 12.09 | $128.04 | 417612 |
| 2025-12-15 | 11.88 | $127.85 | 451840 |
| 2025-12-12 | 11.81 | $129.42 | 1.3M |
| 2025-12-11 | 11.95 | $133.43 | 1.0M |
| 2025-12-10 | 12.56 | $134.22 | 887226 |
| 2025-12-09 | 12.89 | $133.59 | 368600 |
| 2025-12-08 | 13.43 | $133.10 | 358651 |
| 2025-12-05 | 14.00 | $132.77 | 522343 |
| 2025-12-04 | 14.73 | $131.77 | 554520 |
| 2025-12-03 | 15.21 | $131.35 | 294634 |
| 2025-12-02 | 15.61 | $130.96 | 480815 |
| 2025-12-01 | 16.11 | $129.81 | 1.0M |
| 2025-11-28 | 16.35 | $130.45 | 368500 |
| 2025-11-26 | 16.79 | $129.23 | 500342 |
| 2025-11-25 | 17.09 | $128.08 | 992749 |
| 2025-11-24 | 17.13 | $127.19 | 1.5M |
| 2025-11-21 | 16.99 | $123.06 | 1.4M |
| 2025-11-20 | 16.16 | $122.31 | 1.5M |
| 2025-11-19 | 15.47 | $125.94 | 1.1M |
| 2025-11-18 | 15.15 | $124.88 | 3.3M |
| 2025-11-17 | 14.43 | $126.39 | 4.1M |
| 2025-11-14 | 13.96 | $127.81 | 858575 |
| 2025-11-13 | 13.47 | $127.52 | 852016 |
| 2025-11-12 | 13.30 | $131.11 | 744663 |
| 2025-11-11 | 13.80 | $131.12 | 563131 |
| 2025-11-10 | 14.21 | $132.02 | 715072 |
| 2025-11-07 | 14.71 | $128.77 | 1.3M |
| 2025-11-06 | 14.38 | $129.42 | 935329 |
| 2025-11-05 | 14.65 | $131.56 | 1.1M |
| 2025-11-04 | 15.26 | $130.49 | 1.3M |
| 2025-11-03 | 15.90 | $134.03 | 921000 |
| 2025-10-31 | 16.06 | $133.86 | 283900 |
| 2025-10-30 | 16.22 | $133.66 | 794800 |
| 2025-10-29 | 16.26 | $135.72 | 1.1M |
| 2025-10-28 | 16.05 | $134.52 | 579892 |
| 2025-10-27 | 16.01 | $133.60 | 1.4M |
| 2025-10-24 | 16.22 | $131.14 | 379184 |
| 2025-10-23 | 16.92 | $129.15 | 416432 |
| 2025-10-22 | 17.36 | $127.57 | 425977 |
| 2025-10-21 | 17.78 | $129.15 | 565500 |
| 2025-10-20 | 18.53 | $129.49 | 305900 |
| 2025-10-17 | 19.32 | $127.81 | 476933 |
| 2025-10-16 | 20.04 | $127.61 | 612522 |
| 2025-10-15 | 21.00 | $127.84 | 702900 |
| 2025-10-14 | 21.87 | $126.32 | 619151 |
| 2025-10-13 | 22.41 | $127.70 | 655740 |
| 2025-10-10 | 23.44 | $124.25 | 681900 |
| 2025-10-09 | 24.52 | $129.36 | 255400 |
| 2025-10-08 | 24.54 | $129.46 | 204412 |
| 2025-10-07 | 24.57 | $127.47 | 364850 |
| 2025-10-06 | 24.71 | $128.50 | 414005 |
| 2025-10-03 | 24.33 | $127.08 | 272325 |
| 2025-10-02 | 24.14 | $127.65 | 454768 |
| 2025-10-01 | 23.86 | $126.81 | 706254 |
| 2025-09-30 | 23.83 | $125.95 | 406791 |
| 2025-09-29 | 24.00 | $125.76 | 296761 |
| 2025-09-26 | 23.94 | $125.43 | 280895 |
| 2025-09-25 | 24.16 | $125.06 | 362529 |
| 2025-09-24 | 24.42 | $125.63 | 400022 |
| 2025-09-23 | 24.15 | $126.57 | 416600 |
| 2025-09-22 | 23.33 | $127.67 | 431040 |
| 2025-09-19 | 22.47 | $126.54 | 248039 |
| 2025-09-18 | 21.76 | $125.49 | 469852 |
| 2025-09-17 | 21.18 | $123.62 | 248334 |
| 2025-09-16 | 20.94 | $123.94 | 303000 |
| 2025-09-15 | 20.18 | $124.07 | 378577 |
| 2025-09-12 | 19.44 | $122.38 | 237453 |
| 2025-09-11 | 18.97 | $122.44 | 379561 |
| 2025-09-10 | 18.43 | $122.12 | 491673 |
| 2025-09-09 | 17.85 | $120.83 | 413264 |
| 2025-09-08 | 17.69 | $120.25 | 284743 |
| 2025-09-05 | 17.56 | $119.46 | 497600 |
| 2025-09-04 | 17.56 | $118.74 | 238554 |
| 2025-09-03 | 17.89 | $117.88 | 333200 |
| 2025-09-02 | 18.47 | $116.36 | 438314 |
| 2025-08-29 | 19.35 | $117.25 | 336134 |
| 2025-08-28 | 19.69 | $118.93 | 386600 |
| 2025-08-27 | 19.73 | $117.49 | 319850 |
| 2025-08-26 | 20.21 | $117.05 | 877724 |
| 2025-08-25 | 20.86 | $116.65 | 815600 |
| 2025-08-22 | 21.55 | $116.71 | 308444 |
| 2025-08-21 | 22.30 | $114.68 | 345438 |
| 2025-08-20 | 23.26 | $115.07 | 929593 |
| 2025-08-19 | 24.27 | $115.88 | 576700 |
| 2025-08-18 | 24.94 | $118.07 | 426016 |
| 2025-08-15 | 24.84 | $118.07 | 550990 |
| 2025-08-14 | 24.67 | $118.60 | 9.2M |
| 2025-08-13 | 24.29 | $118.87 | 5.0M |
| 2025-08-12 | 23.73 | $119.02 | 350787 |
| 2025-08-11 | 23.29 | $117.03 | 345200 |
| 2025-08-08 | 23.03 | $117.67 | 206400 |
| 2025-08-07 | 22.85 | $116.56 | 325036 |
| 2025-08-06 | 22.66 | $116.70 | 336233 |
| 2025-08-05 | 22.71 | $115.02 | 217549 |
| 2025-08-04 | 22.78 | $116.01 | 353558 |
| 2025-08-01 | 23.01 | $113.41 | 592100 |
| 2025-07-31 | 23.62 | $115.93 | 550984 |
| 2025-07-30 | 23.09 | $116.11 | 204153 |
| 2025-07-29 | 22.94 | $115.86 | 181516 |
| 2025-07-28 | 22.61 | $116.00 | 236200 |
| 2025-07-25 | 22.54 | $115.19 | 127154 |
| 2025-07-24 | 22.61 | $114.88 | 319400 |
| 2025-07-23 | 22.77 | $114.53 | 258806 |
| 2025-07-22 | 23.14 | $114.01 | 427597 |
| 2025-07-21 | 23.52 | $115.11 | 333600 |
| 2025-07-18 | 23.34 | $114.42 | 298407 |
| 2025-07-17 | 23.30 | $114.60 | 379344 |
| 2025-07-16 | 23.34 | $113.55 | 197039 |
| 2025-07-15 | 23.65 | $113.26 | 397927 |
| 2025-07-14 | 23.53 | $112.75 | 207324 |
| 2025-07-11 | 23.63 | $112.42 | 196749 |
| 2025-07-10 | 23.58 | $113.04 | 285000 |
| 2025-07-09 | 23.40 | $113.61 | 289000 |
| 2025-07-08 | 23.03 | $112.73 | 209800 |
| 2025-07-07 | 22.81 | $112.55 | 347958 |
| 2025-07-03 | 22.59 | $113.45 | 174700 |
| 2025-07-02 | 22.14 | $111.99 | 313106 |
| 2025-07-01 | 22.02 | $110.96 | 495726 |
| 2025-06-30 | 21.90 | $112.34 | 543849 |
| 2025-06-27 | 21.16 | $111.35 | 797913 |
| 2025-06-26 | 20.54 | $111.19 | 798281 |
| 2025-06-25 | 20.01 | $109.96 | 635890 |
| 2025-06-24 | 19.63 | $109.24 | 297964 |
| 2025-06-23 | 19.44 | $107.25 | 339188 |
| 2025-06-20 | 19.77 | $106.11 | 312937 |
| 2025-06-18 | 19.97 | $106.98 | 384700 |
| 2025-06-17 | 19.85 | $107.07 | 239849 |
| 2025-06-16 | 19.65 | $107.74 | 657105 |
| 2025-06-13 | 19.44 | $105.95 | 903204 |
| 2025-06-12 | 19.39 | $107.45 | 213804 |
| 2025-06-11 | 19.00 | $107.01 | 158026 |
| 2025-06-10 | 18.58 | $107.25 | 276215 |
| 2025-06-09 | 18.25 | $106.66 | 248000 |
| 2025-06-06 | 17.82 | $106.32 | 181600 |
| 2025-06-05 | 17.49 | $105.19 | 276600 |
| 2025-06-04 | 17.14 | $105.38 | 172511 |
| 2025-06-03 | 16.98 | $104.68 | 144900 |
| 2025-06-02 | 16.93 | $103.59 | 321211 |
| 2025-05-30 | 17.10 | $102.66 | 355042 |
| 2025-05-29 | 17.43 | $102.76 | 480725 |
| 2025-05-28 | 17.39 | $102.77 | 313383 |
| 2025-05-27 | 17.45 | $103.13 | 288955 |
| 2025-05-23 | 17.60 | $100.72 | 1.9M |
| 2025-05-22 | 18.11 | $101.86 | 319800 |
| 2025-05-21 | 18.27 | $101.58 | 608437 |
| 2025-05-20 | 18.45 | $102.97 | 1.8M |
| 2025-05-19 | 18.38 | $103.46 | 536000 |
| 2025-05-16 | 18.31 | $103.54 | 152579 |
| 2025-05-15 | 18.05 | $103.32 | 423900 |
| 2025-05-14 | 17.78 | $103.53 | 373717 |
| 2025-05-13 | 17.53 | $102.67 | 439709 |
| 2025-05-12 | 17.36 | $100.45 | 708511 |
| 2025-05-09 | 17.55 | $96.02 | 214700 |
| 2025-05-08 | 18.34 | $96.25 | 513500 |
| 2025-05-07 | 19.17 | $95.23 | 291300 |
| 2025-05-06 | 20.04 | $94.92 | 414923 |
| 2025-05-05 | 21.01 | $95.74 | 226300 |
| 2025-05-02 | 22.02 | $96.13 | 523500 |
| 2025-05-01 | 23.07 | $94.19 | 612100 |
| 2025-04-30 | 24.23 | $92.62 | 323100 |
| 2025-04-29 | 25.02 | $92.68 | 443500 |
| 2025-04-28 | 26.10 | $92.28 | 435476 |
| 2025-04-25 | 27.19 | $92.28 | 1.2M |
| 2025-04-24 | 28.31 | $90.89 | 522920 |
| 2025-04-23 | 29.23 | $87.61 | 465321 |
| 2025-04-22 | 29.94 | $85.08 | 1.3M |
| 2025-04-21 | 29.98 | $82.88 | 1.2M |
| 2025-04-17 | 29.66 | $85.03 | 405400 |
| 2025-04-16 | 29.61 | $85.44 | 701537 |
| 2025-04-15 | 29.56 | $88.08 | 346544 |
| 2025-04-14 | 29.94 | $87.83 | 415753 |
| 2025-04-11 | 30.34 | $87.30 | 327601 |
| 2025-04-10 | 30.30 | $85.95 | 575358 |
| 2025-04-09 | 30.26 | $90.30 | 1.8M |
| 2025-04-08 | 30.22 | $79.80 | 744806 |
| 2025-04-07 | 29.03 | $81.16 | 1.7M |
| 2025-04-04 | 27.65 | $80.57 | 1.8M |
| 2025-04-03 | 26.50 | $85.77 | 1.1M |
| 2025-04-02 | 25.81 | $92.21 | 357124 |
| 2025-04-01 | 25.65 | $91.57 | 679418 |
| 2025-03-31 | 25.09 | $90.67 | 1.2M |
| 2025-03-28 | 24.29 | $90.81 | 584600 |
| 2025-03-27 | 23.77 | $93.60 | 405311 |
| 2025-03-26 | 23.66 | $94.76 | 324769 |
| 2025-03-25 | 23.73 | $97.21 | 167336 |
| 2025-03-24 | 24.24 | $96.66 | 275000 |
| 2025-03-21 | 24.62 | $94.55 | 221100 |
| 2025-03-20 | 24.37 | $94.07 | 281500 |
| 2025-03-19 | 24.26 | $94.62 | 562900 |
| 2025-03-18 | 24.14 | $93.24 | 551613 |
| 2025-03-17 | 23.55 | $95.03 | 373624 |
| 2025-03-14 | 23.16 | $94.39 | 413201 |
| 2025-03-13 | 22.37 | $91.68 | 531719 |
| 2025-03-12 | 21.24 | $93.77 | 498328 |
| 2025-03-11 | 20.25 | $92.17 | 506606 |
| 2025-03-10 | 18.86 | $92.15 | 608698 |
| 2025-03-07 | 17.39 | $96.47 | 330543 |
| 2025-03-06 | 16.17 | $95.41 | 582800 |
| 2025-03-05 | 15.09 | $98.82 | 535428 |
| 2025-03-04 | 14.15 | $97.15 | 747931 |
| 2025-03-03 | 13.11 | $97.24 | 662032 |
| 2025-02-28 | 12.28 | $100.09 | 411617 |
| 2025-02-27 | 11.06 | $98.76 | 404599 |
| 2025-02-26 | 9.99 | $102.18 | 331234 |
| 2025-02-25 | 9.37 | $101.09 | 358800 |
| 2025-02-24 | 8.53 | $102.81 | 426543 |
| 2025-02-21 | 8.07 | $104.41 | 847026 |
| 2025-02-20 | 8.05 | $107.40 | 214260 |
| 2025-02-19 | 8.35 | $108.17 | 277000 |
| 2025-02-18 | 8.40 | $108.46 | 409010 |
| 2025-02-14 | 8.35 | $108.11 | 383462 |
| 2025-02-13 | 8.41 | $107.80 | 185500 |
| 2025-02-12 | 8.57 | $106.34 | 308900 |
| 2025-02-11 | 8.93 | $106.53 | 264441 |
| 2025-02-10 | 9.23 | $106.82 | 238312 |
| 2025-02-07 | 9.44 | $105.36 | 399202 |
| 2025-02-06 | 9.67 | $106.33 | 258525 |
| 2025-02-05 | 10.05 | $106.16 | 196463 |
| 2025-02-04 | 10.57 | $105.63 | 249600 |
| 2025-02-03 | 11.01 | $103.99 | 341547 |
| 2025-01-31 | 11.22 | $105.00 | 251148 |
| 2025-01-30 | 11.65 | $105.15 | 196716 |
| 2025-01-29 | 12.14 | $104.31 | 151400 |
| 2025-01-28 | 12.41 | $104.93 | 318509 |
| 2025-01-27 | 12.70 | $102.30 | 326384 |
| 2025-01-24 | 12.70 | $106.94 | 183867 |
| 2025-01-23 | 12.70 | $107.44 | 284528 |
| 2025-01-22 | 12.81 | $107.05 | 965731 |
| 2025-01-21 | 12.82 | $104.95 | 298285 |
| 2025-01-17 | 13.39 | $103.92 | 224346 |
| 2025-01-16 | 13.96 | $102.45 | 401300 |
| 2025-01-15 | 14.33 | $102.98 | 326818 |
| 2025-01-14 | 14.62 | $100.74 | 270638 |
| 2025-01-13 | 14.36 | $100.66 | 289933 |
| 2025-01-10 | 13.80 | $101.43 | 296796 |
| 2025-01-08 | 13.46 | $103.29 | 172104 |
| 2025-01-07 | 13.53 | $103.58 | 204422 |
| 2025-01-06 | 13.81 | $105.61 | 228100 |
| 2025-01-03 | 14.41 | $103.89 | 151200 |
| 2025-01-02 | 14.57 | $102.26 | 277040 |
| 2024-12-31 | 14.53 | $102.09 | 186100 |
| 2024-12-30 | 14.63 | $102.95 | 173300 |
| 2024-12-27 | 14.81 | $104.35 | 213128 |
| 2024-12-26 | 15.35 | $105.77 | 194900 |
| 2024-12-24 | 15.82 | $105.75 | 451536 |
| 2024-12-23 | 16.41 | $104.55 | 220158 |
| 2024-12-20 | 17.14 | $103.48 | 248912 |
| 2024-12-19 | 17.85 | $102.17 | 285461 |
| 2024-12-18 | 18.66 | $102.24 | 323001 |
| 2024-12-17 | 19.51 | $106.00 | 240487 |
| 2024-12-16 | 18.90 | $106.95 | 289706 |
| 2024-12-13 | 18.19 | $105.42 | 171362 |
| 2024-12-12 | 17.67 | $105.09 | 212200 |
| 2024-12-11 | 17.34 | $105.75 | 189300 |
| 2024-12-10 | 16.99 | $103.61 | 135934 |
| 2024-12-09 | 16.94 | $104.44 | 266408 |
| 2024-12-06 | 16.54 | $105.36 | 195705 |
| 2024-12-05 | 15.83 | $104.43 | 203149 |
| 2024-12-04 | 15.20 | $105.15 | 210600 |
| 2024-12-03 | 14.53 | $103.16 | 217900 |
| 2024-12-02 | 14.37 | $102.51 | 319433 |
| 2024-11-29 | 14.30 | $101.33 | 71100 |
| 2024-11-27 | 14.61 | $100.46 | 342357 |
| 2024-11-26 | 15.05 | $101.53 | 309681 |
| 2024-11-25 | 14.82 | $101.20 | 209222 |
| 2024-11-22 | 14.58 | $100.95 | 138643 |
| 2024-11-21 | 14.64 | $100.87 | 187900 |
| 2024-11-20 | 14.70 | $100.25 | 167611 |
| 2024-11-19 | 15.04 | $100.23 | 317370 |
| 2024-11-18 | 15.45 | $99.13 | 307015 |
| 2024-11-15 | 16.14 | $98.57 | 215851 |
| 2024-11-14 | 16.86 | $101.06 | 195200 |
| 2024-11-13 | 16.59 | $101.78 | 234449 |
| 2024-11-12 | 15.99 | $102.21 | 263000 |
| 2024-11-11 | 15.40 | $101.86 | 181800 |
| 2024-11-08 | 14.84 | $102.07 | 218613 |
| 2024-11-07 | 14.09 | $102.30 | 408700 |
| 2024-11-06 | 13.30 | $100.12 | 221000 |
| 2024-11-05 | 12.98 | $97.23 | 193500 |
| 2024-11-04 | 13.58 | $95.86 | 147000 |
| 2024-11-01 | 14.12 | $96.14 | 144903 |
| 2024-10-31 | 14.71 | $95.56 | 213532 |
| 2024-10-30 | 15.34 | $98.39 | 199900 |
| 2024-10-29 | 15.12 | $99.47 | 110059 |
| 2024-10-28 | 14.89 | $97.95 | 109200 |
| 2024-10-25 | 14.99 | $97.70 | 139500 |
| 2024-10-24 | 15.10 | $97.09 | 255118 |
| 2024-10-23 | 15.73 | $96.79 | 189011 |
| 2024-10-22 | 16.39 | $98.35 | 334600 |
| 2024-10-21 | 16.40 | $98.34 | 158931 |
| 2024-10-18 | 16.48 | $98.02 | 109108 |
| 2024-10-17 | 16.35 | $97.52 | 135838 |
| 2024-10-16 | 16.21 | $97.46 | 331600 |
| 2024-10-15 | 16.41 | $97.48 | 386907 |
| 2024-10-14 | 16.44 | $99.18 | 154342 |
| 2024-10-11 | 15.70 | $98.21 | 96600 |
| 2024-10-10 | 15.26 | $97.83 | 280500 |
| 2024-10-09 | 14.88 | $97.87 | 274171 |
| 2024-10-08 | 14.52 | $97.09 | 174431 |
| 2024-10-07 | 14.37 | $95.46 | 243600 |
| 2024-10-04 | 14.44 | $96.43 | 231704 |
| 2024-10-03 | 14.51 | $95.15 | 335951 |
| 2024-10-02 | 14.89 | $94.68 | 332941 |
| 2024-10-01 | 15.44 | $94.19 | 383200 |
| 2024-09-30 | 16.03 | $95.94 | 298613 |
| 2024-09-27 | 16.19 | $95.62 | 445952 |
| 2024-09-26 | 16.15 | $96.29 | 352500 |
| 2024-09-25 | 16.11 | $95.17 | 137308 |
| 2024-09-24 | 16.43 | $95.17 | 239100 |
| 2024-09-23 | 16.89 | $94.58 | 343531 |
| 2024-09-20 | 17.50 | $94.51 | 435600 |
| 2024-09-19 | 18.16 | $94.63 | 629637 |
| 2024-09-18 | 18.79 | $91.94 | 272300 |
| 2024-09-17 | 19.55 | $92.38 | 321730 |
| 2024-09-16 | 20.38 | $92.29 | 131642 |
| 2024-09-13 | 20.99 | $92.44 | 227646 |
| 2024-09-12 | 21.74 | $91.84 | 238037 |
| 2024-09-11 | 22.37 | $90.95 | 297625 |
| 2024-09-10 | 22.70 | $88.76 | 184709 |
| 2024-09-09 | 22.24 | $87.89 | 473800 |
| 2024-09-06 | 21.53 | $86.96 | 189000 |
| 2024-09-05 | 20.78 | $89.35 | 245528 |
| 2024-09-04 | 20.43 | $89.34 | 143632 |
| 2024-09-03 | 20.01 | $89.52 | 229478 |
| 2024-08-30 | 19.69 | $93.13 | 331000 |
| 2024-08-29 | 20.09 | $92.15 | 246800 |
| 2024-08-28 | 20.51 | $92.17 | 123422 |
| 2024-08-27 | 20.81 | $93.38 | 225600 |
| 2024-08-26 | 21.31 | $93.02 | 144408 |
| 2024-08-23 | 21.94 | $93.94 | 208839 |
| 2024-08-22 | 22.72 | $92.76 | 243887 |
| 2024-08-21 | 23.54 | $94.46 | 257963 |
| 2024-08-20 | 24.69 | $93.88 | 142700 |
| 2024-08-19 | 25.81 | $94.04 | 139122 |
| 2024-08-16 | 26.90 | $92.83 | 203526 |
| 2024-08-15 | 27.79 | $92.77 | 212773 |
| 2024-08-14 | 28.67 | $90.44 | 738852 |
| 2024-08-13 | 29.06 | $90.35 | 485900 |
| 2024-08-12 | 29.31 | $88.03 | 232100 |
| 2024-08-09 | 29.03 | $87.93 | 351418 |
| 2024-08-08 | 28.56 | $87.30 | 358500 |
| 2024-08-07 | 27.83 | $84.26 | 322537 |
| 2024-08-06 | 27.07 | $85.05 | 730216 |
| 2024-08-05 | 25.97 | $84.03 | 1.1M |
| 2024-08-02 | 24.50 | $86.73 | 592900 |
| 2024-08-01 | 23.51 | $89.36 | 565243 |
| 2024-07-31 | 22.91 | $91.74 | 204218 |
| 2024-07-30 | 22.74 | $88.93 | 152500 |
| 2024-07-29 | 22.14 | $90.35 | 139226 |
| 2024-07-26 | 21.92 | $90.66 | 449806 |
| 2024-07-25 | 21.53 | $89.56 | 270749 |
| 2024-07-24 | 21.13 | $90.42 | 343895 |
| 2024-07-23 | 21.10 | $94.14 | 251146 |
| 2024-07-22 | 22.21 | $94.30 | 228600 |
| 2024-07-19 | 23.22 | $92.48 | 232834 |
| 2024-07-18 | 24.05 | $93.47 | 265817 |
| 2024-07-17 | 25.04 | $93.81 | 422841 |
| 2024-07-16 | 26.26 | $97.46 | 262380 |
| 2024-07-15 | 26.21 | $97.49 | 183777 |
| 2024-07-12 | 26.04 | $96.98 | 209137 |
| 2024-07-11 | 25.99 | $96.43 | 529283 |
| 2024-07-10 | 25.94 | $98.62 | 248215 |
| 2024-07-09 | 25.17 | $97.57 | 217357 |
| 2024-07-08 | 24.43 | $97.87 | 363198 |
| 2024-07-05 | 23.76 | $97.61 | 315248 |
| 2024-07-03 | 23.12 | $96.51 | 174000 |
| 2024-07-02 | 22.71 | $95.62 | 170731 |
| 2024-07-01 | 22.54 | $94.93 | 246302 |
| 2024-06-28 | 22.55 | $94.31 | 418143 |
| 2024-06-27 | 22.11 | $94.63 | 336500 |
| 2024-06-26 | 21.96 | $94.12 | 192245 |
| 2024-06-25 | 21.97 | $94.08 | 397900 |
| 2024-06-24 | 22.05 | $92.69 | 255400 |
| 2024-06-21 | 22.14 | $94.08 | 267000 |
| 2024-06-20 | 21.84 | $94.44 | 424649 |
| 2024-06-18 | 21.32 | $95.38 | 420405 |
| 2024-06-17 | 20.31 | $95.12 | 240631 |
| 2024-06-14 | 19.25 | $94.16 | 181200 |
| 2024-06-13 | 18.43 | $93.56 | 202200 |
| 2024-06-12 | 17.61 | $93.09 | 165329 |
| 2024-06-11 | 16.83 | $91.40 | 116500 |
| 2024-06-10 | 16.57 | $90.50 | 189500 |
| 2024-06-07 | 16.56 | $89.97 | 206600 |
| 2024-06-06 | 16.51 | $90.10 | 316600 |
| 2024-06-05 | 16.38 | $90.33 | 412700 |
| 2024-06-04 | 16.31 | $88.01 | 215600 |
| 2024-06-03 | 16.93 | $87.80 | 217436 |
| 2024-05-31 | 17.58 | $87.39 | 233442 |
| 2024-05-30 | 18.45 | $87.47 | 314500 |
| 2024-05-29 | 18.71 | $89.69 | 232834 |
| 2024-05-28 | 17.99 | $90.18 | 407047 |
| 2024-05-24 | 17.13 | $89.44 | 1.0M |
| 2024-05-23 | 16.41 | $88.64 | 291200 |
| 2024-05-22 | 15.65 | $88.93 | 178125 |
| 2024-05-21 | 15.15 | $88.81 | 211507 |
| 2024-05-20 | 14.72 | $88.89 | 184200 |
| 2024-05-17 | 14.26 | $87.93 | 268500 |
| 2024-05-16 | 13.97 | $88.02 | 369051 |
| 2024-05-15 | 13.42 | $88.32 | 449296 |
| 2024-05-14 | 12.92 | $86.28 | 179018 |
| 2024-05-13 | 12.94 | $85.52 | 290500 |
| 2024-05-10 | 13.21 | $85.38 | 360828 |
| 2024-05-09 | 13.49 | $85.16 | 191000 |
| 2024-05-08 | 13.98 | $85.28 | 327400 |
| 2024-05-07 | 14.50 | $85.35 | 386814 |
| 2024-05-06 | 14.85 | $85.45 | 308700 |
| 2024-05-03 | 15.32 | $84.07 | 363800 |
| 2024-05-02 | 16.06 | $82.34 | 339300 |
| 2024-05-01 | 16.23 | $81.08 | 238600 |
| 2024-04-30 | 16.41 | $81.74 | 320011 |
| 2024-04-29 | 16.85 | $83.37 | 488900 |
| 2024-04-26 | 17.66 | $83.67 | 644564 |
| 2024-04-25 | 18.51 | $81.72 | 440700 |
| 2024-04-24 | 18.73 | $82.51 | 516730 |
| 2024-04-23 | 19.58 | $82.47 | 525015 |
| 2024-04-22 | 20.20 | $80.88 | 2.4M |
| 2024-04-19 | 20.36 | $80.02 | 1.5M |
| 2024-04-18 | 20.54 | $82.31 | 283416 |
| 2024-04-17 | 21.53 | $82.73 | 532312 |
| 2024-04-16 | 22.58 | $83.84 | 267600 |
| 2024-04-15 | 23.32 | $83.65 | 182902 |
| 2024-04-12 | 24.09 | $85.40 | 140200 |
| 2024-04-11 | 24.19 | $86.98 | 136500 |
| 2024-04-10 | 24.15 | $85.48 | 141600 |
| 2024-04-09 | 24.56 | $86.28 | 184804 |
| 2024-04-08 | 24.93 | $85.96 | 156732 |
| 2024-04-05 | 25.08 | $86.00 | 206000 |
| 2024-04-04 | 25.25 | $84.87 | 204842 |
| 2024-04-03 | 25.42 | $86.34 | 188604 |
| 2024-04-02 | 25.82 | $86.00 | 319913 |
| 2024-04-01 | 26.42 | $86.66 | 535000 |
| 2024-03-28 | 26.60 | $86.18 | 255145 |
| 2024-03-27 | 26.99 | $86.34 | 134251 |
| 2024-03-26 | 27.41 | $86.27 | 132600 |
| 2024-03-25 | 27.63 | $86.60 | 248500 |
| 2024-03-22 | 27.91 | $87.02 | 158411 |
| 2024-03-21 | 27.98 | $86.72 | 197500 |
| 2024-03-20 | 28.02 | $86.52 | 111900 |
| 2024-03-19 | 28.31 | $85.35 | 159533 |
| 2024-03-18 | 28.89 | $85.19 | 206706 |
| 2024-03-15 | 29.12 | $84.27 | 174257 |
| 2024-03-14 | 29.58 | $85.51 | 136200 |
| 2024-03-13 | 29.78 | $86.02 | 125045 |
| 2024-03-12 | 29.73 | $86.82 | 318000 |
| 2024-03-11 | 29.68 | $84.91 | 217500 |
| 2024-03-08 | 29.93 | $85.55 | 217700 |
| 2024-03-07 | 29.77 | $87.26 | 152200 |
| 2024-03-06 | 29.82 | $85.46 | 199853 |
| 2024-03-05 | 30.18 | $84.41 | 234809 |
| 2024-03-04 | 30.67 | $86.15 | 338400 |
| 2024-03-01 | 30.35 | $86.04 | 672000 |
| 2024-02-29 | 30.16 | $84.24 | 271229 |
| 2024-02-28 | 30.34 | $83.19 | 147101 |
| 2024-02-27 | 30.77 | $83.76 | 136355 |
| 2024-02-26 | 31.05 | $83.61 | 212507 |
| 2024-02-23 | 31.26 | $83.52 | 113400 |
| 2024-02-22 | 31.48 | $83.70 | 298200 |
| 2024-02-21 | 31.88 | $80.23 | 314075 |
| 2024-02-20 | 33.28 | $81.09 | 622200 |
| 2024-02-16 | 34.44 | $82.25 | 121800 |
| 2024-02-15 | 34.84 | $83.25 | 136835 |
| 2024-02-14 | 34.99 | $83.31 | 167400 |
| 2024-02-13 | 35.21 | $81.86 | 180000 |
| 2024-02-12 | 35.64 | $83.37 | 142469 |
| 2024-02-09 | 34.98 | $83.79 | 192059 |
| 2024-02-08 | 34.38 | $82.55 | 129600 |
| 2024-02-07 | 34.01 | $82.09 | 180653 |
| 2024-02-06 | 33.77 | $80.83 | 151901 |
| 2024-02-05 | 33.64 | $81.27 | 213000 |
| 2024-02-02 | 33.34 | $81.15 | 198000 |
| 2024-02-01 | 33.05 | $78.93 | 210600 |
| 2024-01-31 | 33.34 | $78.02 | 173495 |
| 2024-01-30 | 33.66 | $80.01 | 157841 |
| 2024-01-29 | 32.90 | $80.60 | 163883 |
| 2024-01-26 | 32.11 | $79.54 | 110400 |
| 2024-01-25 | 31.41 | $80.26 | 294600 |
| 2024-01-24 | 30.41 | $79.82 | 288869 |
| 2024-01-23 | 29.40 | $79.03 | 302400 |
| 2024-01-22 | 28.71 | $78.65 | 151200 |
| 2024-01-19 | 27.81 | $78.28 | 208200 |
| 2024-01-18 | 27.12 | $76.36 | 152561 |
| 2024-01-17 | 26.94 | $75.03 | 119507 |
| 2024-01-16 | 27.27 | $75.45 | 228743 |
| 2024-01-12 | 27.18 | $75.30 | 120000 |
| 2024-01-11 | 27.17 | $75.16 | 124800 |
| 2024-01-10 | 27.22 | $74.73 | 195155 |
| 2024-01-09 | 27.46 | $73.99 | 114000 |
| 2024-01-08 | 27.95 | $73.74 | 204281 |
| 2024-01-05 | 28.69 | $71.74 | 97200 |
| 2024-01-04 | 30.19 | $71.57 | 110045 |
| 2024-01-03 | 31.67 | $71.86 | 103313 |
| 2024-01-02 | 33.26 | $72.73 | 1.5M |
| 2023-12-29 | 34.64 | $74.70 | 99600 |
| 2023-12-28 | 34.70 | $75.12 | 70800 |
| 2023-12-27 | 34.18 | $75.08 | 107057 |
| 2023-12-26 | 33.66 | $75.07 | 91200 |
| 2023-12-22 | 33.13 | $74.59 | 63600 |
| 2023-12-21 | 32.71 | $74.44 | 123600 |
| 2023-12-20 | 32.38 | $73.37 | 193200 |
| 2023-12-19 | 32.04 | $74.58 | 271800 |
| 2023-12-18 | 30.98 | $74.22 | 165773 |
| 2023-12-15 | 29.93 | $73.59 | 111725 |
| 2023-12-14 | 28.96 | $73.17 | 143537 |
| 2023-12-13 | 28.07 | $73.00 | 214800 |
| 2023-12-12 | 27.21 | $72.32 | 130800 |
| 2023-12-11 | 26.60 | $71.79 | 126059 |
| 2023-12-08 | 26.13 | $71.18 | 72600 |
| 2023-12-07 | 25.85 | $70.61 | 76247 |
| 2023-12-06 | 25.76 | $69.43 | 96600 |
| 2023-12-05 | 25.70 | $70.05 | 141600 |
| 2023-12-04 | 25.85 | $69.89 | 167699 |
| 2023-12-01 | 26.04 | $70.79 | 137501 |
| 2023-11-30 | 25.71 | $70.45 | 138600 |
| 2023-11-29 | 25.36 | $70.68 | 127385 |
| 2023-11-28 | 24.47 | $70.54 | 294725 |
| 2023-11-27 | 23.80 | $70.42 | 103800 |
| 2023-11-24 | 22.99 | $70.50 | 63600 |
| 2023-11-22 | 22.20 | $70.70 | 175367 |
| 2023-11-21 | 21.21 | $70.43 | 478800 |
| 2023-11-20 | 20.36 | $70.89 | 156017 |
| 2023-11-17 | 19.46 | $69.91 | 178295 |
| 2023-11-16 | 18.81 | $69.88 | 599560 |
| 2023-11-15 | 18.18 | $69.67 | 150647 |
| 2023-11-14 | 17.36 | $69.64 | 231600 |
| 2023-11-13 | 16.57 | $68.01 | 168191 |
| 2023-11-10 | 16.29 | $68.23 | 180000 |
| 2023-11-09 | 16.00 | $66.52 | 102600 |
| 2023-11-08 | 15.95 | $66.83 | 217800 |
| 2023-11-07 | 16.14 | $66.53 | 141623 |
| 2023-11-06 | 16.40 | $65.76 | 118800 |
| 2023-11-03 | 17.08 | $65.60 | 85200 |
| 2023-11-02 | 17.81 | $64.55 | 648000 |
| 2023-11-01 | 18.34 | $63.43 | 94379 |
| 2023-10-31 | 18.31 | $62.31 | 52433 |
| 2023-10-30 | 17.57 | $61.87 | 84000 |
| 2023-10-27 | 16.64 | $61.21 | 125675 |
| 2023-10-26 | 15.42 | $60.98 | 174600 |
| 2023-10-25 | 14.15 | $62.07 | 177731 |
| 2023-10-24 | 13.21 | $64.12 | 201000 |
| 2023-10-23 | 12.80 | $63.50 | 133800 |
| 2023-10-20 | 12.25 | $63.25 | 85200 |
| 2023-10-19 | 11.92 | $64.47 | 186701 |
| 2023-10-18 | 12.13 | $64.76 | 178379 |
| 2023-10-17 | 12.48 | $65.82 | 144005 |
| 2023-10-16 | 12.98 | $66.06 | 190200 |
| 2023-10-13 | 13.47 | $65.14 | 183845 |
| 2023-10-12 | 13.99 | $66.37 | 147600 |
| 2023-10-11 | 13.94 | $66.59 | 119531 |
| 2023-10-10 | 14.13 | $65.96 | 90617 |
| 2023-10-09 | 14.38 | $65.66 | 99000 |
| 2023-10-06 | 15.01 | $65.41 | 153029 |
| 2023-10-05 | 15.79 | $64.03 | 120600 |
| 2023-10-04 | 15.78 | $64.03 | 210005 |
| 2023-10-03 | 15.76 | $63.16 | 180600 |
| 2023-10-02 | 15.74 | $64.47 | 504742 |
| 2023-09-29 | 16.10 | $63.70 | 190800 |
| 2023-09-28 | 16.42 | $63.62 | 118800 |
| 2023-09-27 | 16.34 | $62.94 | 132600 |
| 2023-09-26 | 15.82 | $62.68 | 178823 |
| 2023-09-25 | 15.38 | $63.74 | 170609 |
| 2023-09-22 | 15.15 | $63.45 | 215525 |
| 2023-09-21 | 15.06 | $63.20 | 180635 |
| 2023-09-20 | 14.92 | $64.52 | 137465 |
| 2023-09-19 | 15.39 | $65.53 | 106961 |
| 2023-09-18 | 16.13 | $65.65 | 227400 |
| 2023-09-15 | 16.94 | $65.43 | 378029 |
| 2023-09-14 | 17.77 | $66.79 | 82800 |
| 2023-09-13 | 18.03 | $66.29 | 91200 |
| 2023-09-12 | 18.47 | $66.15 | 82457 |
| 2023-09-11 | 18.91 | $67.28 | 114000 |
| 2023-09-08 | 19.06 | $66.84 | 80400 |
| 2023-09-07 | 19.30 | $66.90 | 141833 |
| 2023-09-06 | 19.67 | $67.60 | 102671 |
| 2023-09-05 | 19.62 | $68.18 | 699000 |
| 2023-09-01 | 19.29 | $67.97 | 109200 |
| 2023-08-31 | 18.88 | $67.88 | 90600 |
| 2023-08-30 | 18.50 | $67.40 | 113400 |
| 2023-08-29 | 18.32 | $66.97 | 500548 |
| 2023-08-28 | 18.31 | $65.50 | 117851 |
| 2023-08-25 | 18.88 | $64.92 | 135863 |
| 2023-08-24 | 19.62 | $64.48 | 222600 |
| 2023-08-23 | 20.05 | $65.93 | 132600 |
| 2023-08-22 | 20.89 | $64.63 | 144600 |
| 2023-08-21 | 21.89 | $64.82 | 129797 |
| 2023-08-18 | 22.66 | $63.42 | 221021 |
| 2023-08-17 | 22.73 | $63.44 | 125009 |
| 2023-08-16 | 23.09 | $64.03 | 106800 |
| 2023-08-15 | 23.81 | $64.84 | 97937 |
| 2023-08-14 | 24.92 | $65.50 | 120173 |
| 2023-08-11 | 26.06 | $64.30 | 115463 |
| 2023-08-10 | 26.80 | $64.92 | 138875 |
| 2023-08-09 | 27.84 | $64.82 | 145200 |
| 2023-08-08 | 28.98 | $65.95 | 171827 |
| 2023-08-07 | 30.50 | $66.69 | 126600 |
| 2023-08-04 | 31.64 | $66.09 | 183000 |
| 2023-08-03 | 32.84 | $66.60 | 136200 |
| 2023-08-02 | 33.96 | $66.82 | 287495 |
| 2023-08-01 | 34.97 | $68.83 | 127451 |
| 2023-07-31 | 34.90 | $68.76 | 111221 |
| 2023-07-28 | 34.64 | $68.48 | 493800 |
| 2023-07-27 | 34.43 | $67.34 | 379949 |
| 2023-07-26 | 34.21 | $67.16 | 112373 |
| 2023-07-25 | 34.42 | $67.44 | 275039 |
| 2023-07-24 | 34.60 | $66.68 | 174000 |
| 2023-07-21 | 35.07 | $66.63 | 144881 |
| 2023-07-20 | 35.51 | $66.81 | 133200 |
| 2023-07-19 | 35.97 | $68.66 | 132839 |
| 2023-07-18 | 35.17 | $68.76 | 95075 |
| 2023-07-17 | 34.39 | $68.18 | 140400 |
| 2023-07-14 | 33.73 | $67.25 | 215400 |
| 2023-07-13 | 33.05 | $67.70 | 78077 |
| 2023-07-12 | 32.48 | $66.35 | 111659 |
| 2023-07-11 | 32.29 | $65.50 | 111000 |
| 2023-07-10 | 32.45 | $65.09 | 133469 |
| 2023-07-07 | 32.82 | $64.62 | 103200 |
| 2023-07-06 | 33.12 | $64.76 | 84000 |
| 2023-07-05 | 33.70 | $65.29 | 110400 |
| 2023-07-03 | 33.66 | $65.41 | 84600 |
| 2023-06-30 | 33.66 | $65.48 | 168000 |
| 2023-06-29 | 33.66 | $64.43 | 100895 |
| 2023-06-28 | 34.07 | $64.42 | 160200 |
| 2023-06-27 | 34.50 | $64.38 | 260633 |
| 2023-06-26 | 35.08 | $63.06 | 213701 |
| 2023-06-23 | 35.74 | $63.85 | 89400 |
| 2023-06-22 | 36.04 | $64.42 | 107400 |
| 2023-06-21 | 36.37 | $64.01 | 1.4M |
| 2023-06-20 | 36.53 | $65.19 | 318743 |
| 2023-06-16 | 36.15 | $65.42 | 115307 |
| 2023-06-15 | 35.19 | $65.93 | 356400 |
| 2023-06-14 | 34.24 | $65.17 | 189000 |
| 2023-06-13 | 33.48 | $64.69 | 186600 |
| 2023-06-12 | 32.78 | $64.23 | 217061 |
| 2023-06-09 | 32.22 | $62.97 | 310800 |
| 2023-06-08 | 31.83 | $62.74 | 107495 |
| 2023-06-07 | 31.63 | $62.21 | 152021 |
| 2023-06-06 | 31.42 | $63.50 | 458693 |
| 2023-06-05 | 30.53 | $63.23 | 117659 |
| 2023-06-02 | 29.54 | $63.35 | 233651 |
| 2023-06-01 | 28.50 | $62.88 | 153000 |
| 2023-05-31 | 27.53 | $62.15 | 111000 |
| 2023-05-30 | 26.68 | $62.65 | 195671 |
| 2023-05-26 | 25.38 | $62.36 | 114851 |
| 2023-05-25 | 24.24 | $60.59 | 247871 |
| 2023-05-24 | 23.53 | $58.78 | 180281 |
| 2023-05-23 | 23.52 | $59.11 | 238800 |
| 2023-05-22 | 22.91 | $59.90 | 147600 |
| 2023-05-19 | 21.85 | $59.67 | 105257 |
| 2023-05-18 | 20.69 | $59.94 | 303000 |
| 2023-05-17 | 19.50 | $58.66 | 67200 |
| 2023-05-16 | 18.75 | $57.71 | 515400 |
| 2023-05-15 | 18.31 | $57.56 | 231701 |
| 2023-05-12 | 18.06 | $57.03 | 68400 |
| 2023-05-11 | 17.95 | $57.19 | 90617 |
| 2023-05-10 | 17.65 | $57.01 | 245400 |
| 2023-05-09 | 17.41 | $56.21 | 87149 |
| 2023-05-08 | 17.59 | $56.53 | 180737 |
| 2023-05-05 | 17.78 | $56.23 | 55200 |
| 2023-05-04 | 18.08 | $55.10 | 88829 |
| 2023-05-03 | 18.96 | $55.29 | 98453 |
| 2023-05-02 | 19.69 | $55.60 | 122663 |
| 2023-05-01 | 20.44 | $56.29 | 73397 |
| 2023-04-28 | 20.55 | $56.36 | 72173 |
| 2023-04-27 | 20.73 | $56.07 | 180000 |
| 2023-04-26 | 21.03 | $54.65 | 127271 |
| 2023-04-25 | 21.88 | $54.27 | 160800 |
| 2023-04-24 | 22.78 | $55.57 | 242400 |
| 2023-04-21 | 23.04 | $55.76 | 109200 |
| 2023-04-20 | 23.31 | $55.70 | 83400 |
| 2023-04-19 | 23.49 | $56.00 | 78000 |
| 2023-04-18 | 23.60 | $56.18 | 83400 |
| 2023-04-17 | 23.42 | $56.12 | 83400 |
| 2023-04-14 | 23.42 | $56.11 | 75881 |
| 2023-04-13 | 23.43 | $56.19 | 74465 |
| 2023-04-12 | 23.52 | $55.06 | 76200 |
| 2023-04-11 | 23.77 | $55.54 | 60629 |
| 2023-04-10 | 23.74 | $55.90 | 125573 |
| 2023-04-06 | 23.71 | $55.88 | 128033 |
| 2023-04-05 | 23.69 | $55.50 | 273065 |
| 2023-04-04 | 23.48 | $56.24 | 124331 |
| 2023-04-03 | 22.69 | $56.47 | 131400 |
| 2023-03-31 | 21.93 | $56.55 | 300600 |
| 2023-03-30 | 21.12 | $55.61 | 82800 |
| 2023-03-29 | 20.51 | $55.07 | 137400 |
| 2023-03-28 | 20.07 | $54.01 | 129197 |
| 2023-03-27 | 19.95 | $54.34 | 120197 |
| 2023-03-24 | 19.50 | $54.68 | 62483 |
| 2023-03-23 | 19.11 | $54.72 | 213600 |
| 2023-03-22 | 18.64 | $53.94 | 336707 |
| 2023-03-21 | 18.15 | $54.73 | 246029 |
| 2023-03-20 | 17.88 | $53.82 | 266423 |
| 2023-03-17 | 17.91 | $53.71 | 163397 |
| 2023-03-16 | 17.79 | $54.00 | 197519 |
| 2023-03-15 | 17.74 | $52.42 | 330083 |
| 2023-03-14 | 18.28 | $52.35 | 138000 |
| 2023-03-13 | 18.79 | $51.02 | 240713 |
| 2023-03-10 | 19.65 | $50.82 | 137400 |
| 2023-03-09 | 20.25 | $51.87 | 104441 |
| 2023-03-08 | 20.26 | $52.83 | 99000 |
| 2023-03-07 | 20.47 | $52.40 | 76229 |
| 2023-03-06 | 20.67 | $53.03 | 394200 |
| 2023-03-03 | 20.53 | $52.97 | 1.2M |
| 2023-03-02 | 20.68 | $51.83 | 63803 |
| 2023-03-01 | 21.27 | $51.26 | 79421 |
| 2023-02-28 | 21.79 | $51.63 | 866542 |
| 2023-02-27 | 22.20 | $51.55 | 186000 |
| 2023-02-24 | 22.69 | $51.37 | 226200 |
| 2023-02-23 | 23.38 | $52.25 | 162857 |
| 2023-02-22 | 23.86 | $51.60 | 212400 |
| 2023-02-21 | 24.58 | $51.59 | 169800 |
| 2023-02-17 | 25.25 | $52.85 | 91961 |
| 2023-02-16 | 25.59 | $53.54 | 170400 |
| 2023-02-15 | 25.35 | $54.57 | 83693 |
| 2023-02-14 | 24.96 | $54.13 | 191400 |
| 2023-02-13 | 24.61 | $53.78 | 60245 |
| 2023-02-10 | 24.38 | $52.97 | 340200 |
| 2023-02-09 | 24.27 | $53.49 | 81600 |
| 2023-02-08 | 23.85 | $53.99 | 71400 |
| 2023-02-07 | 23.07 | $55.09 | 220800 |
| 2023-02-06 | 22.25 | $53.89 | 226800 |
| 2023-02-03 | 21.60 | $54.58 | 220200 |
| 2023-02-02 | 20.65 | $55.80 | 255600 |
| 2023-02-01 | 19.28 | $53.61 | 359285 |
| 2023-01-31 | 18.31 | $52.32 | 247289 |
| 2023-01-30 | 17.77 | $51.46 | 139307 |
| 2023-01-27 | 17.25 | $52.53 | 140400 |
| 2023-01-26 | 16.52 | $52.11 | 382211 |
| 2023-01-25 | 15.96 | $51.21 | 168695 |
| 2023-01-24 | 15.62 | $51.34 | 189071 |
| 2023-01-23 | 14.63 | $51.65 | 680400 |
| 2023-01-20 | 13.57 | $50.42 | 231875 |
| 2023-01-19 | 12.85 | $48.87 | 160200 |
| 2023-01-18 | 12.49 | $49.36 | 330827 |
| 2023-01-17 | 11.73 | $49.98 | 283337 |
| 2023-01-13 | 11.05 | $49.92 | 132600 |
| 2023-01-12 | 10.42 | $49.62 | 258600 |
| 2023-01-11 | 9.82 | $49.26 | 466800 |
| 2023-01-10 | 9.36 | $48.31 | 114600 |
| 2023-01-09 | 9.22 | $47.89 | 285101 |
| 2023-01-06 | 9.01 | $47.29 | 237863 |
| 2023-01-05 | 9.28 | $46.00 | 194009 |
| 2023-01-04 | 9.61 | $46.99 | 218483 |
| 2023-01-03 | 10.06 | $46.64 | 456600 |
| 2022-12-30 | 10.54 | $46.67 | 222677 |
| 2022-12-29 | 10.72 | $46.74 | 188567 |
| 2022-12-28 | 10.90 | $45.46 | 310800 |
| 2022-12-27 | 10.85 | $46.11 | 295235 |
| 2022-12-23 | 10.97 | $46.65 | 301967 |
| 2022-12-22 | 11.12 | $46.52 | 179003 |
| 2022-12-21 | 11.28 | $47.71 | 167400 |
| 2022-12-20 | 11.86 | $46.97 | 198000 |
| 2022-12-19 | 12.24 | $46.84 | 229200 |
| 2022-12-16 | 12.70 | $47.64 | 424487 |
| 2022-12-15 | 13.29 | $48.11 | 275400 |
| 2022-12-14 | 13.69 | $50.04 | 239687 |
| 2022-12-13 | 13.50 | $50.42 | 318600 |
| 2022-12-12 | 13.07 | $49.73 | 150893 |
| 2022-12-09 | 13.35 | $48.84 | 229259 |
| 2022-12-08 | 13.75 | $49.15 | 202200 |
| 2022-12-07 | 14.22 | $48.39 | 904200 |
| 2022-12-06 | 14.94 | $48.56 | 231149 |
| 2022-12-05 | 15.67 | $49.78 | 257400 |
| 2022-12-02 | 15.94 | $50.79 | 289889 |
| 2022-12-01 | 15.99 | $51.14 | 198245 |
| 2022-11-30 | 15.81 | $50.89 | 603838 |
| 2022-11-29 | 15.79 | $48.49 | 150000 |
| 2022-11-28 | 16.45 | $48.91 | 133200 |
| 2022-11-25 | 16.97 | $49.75 | 96600 |
| 2022-11-23 | 17.09 | $49.98 | 129000 |
| 2022-11-22 | 17.21 | $49.47 | 184200 |
| 2022-11-21 | 17.56 | $48.59 | 249600 |
| 2022-11-18 | 18.06 | $49.24 | 137400 |
| 2022-11-17 | 18.44 | $49.28 | 181853 |
| 2022-11-16 | 18.97 | $49.56 | 192875 |
| 2022-11-15 | 19.21 | $50.47 | 253817 |
| 2022-11-14 | 19.28 | $49.58 | 232200 |
| 2022-11-11 | 19.60 | $50.03 | 181421 |
| 2022-11-10 | 19.94 | $48.88 | 211457 |
| 2022-11-09 | 20.70 | $44.96 | 446400 |
| 2022-11-08 | 20.82 | $46.15 | 389400 |
| 2022-11-07 | 21.12 | $45.74 | 365400 |
| 2022-11-04 | 20.96 | $45.07 | 388427 |
| 2022-11-03 | 20.55 | $44.41 | 1.3M |
| 2022-11-02 | 20.20 | $45.66 | 6.4M |
| 2022-11-01 | 20.23 | $47.47 | 2.8M |
| 2022-10-31 | 20.91 | $48.03 | 282000 |
| 2022-10-28 | 21.38 | $48.64 | 279167 |
| 2022-10-27 | 21.87 | $47.42 | 282000 |
| 2022-10-26 | 22.22 | $48.25 | 218573 |
| 2022-10-25 | 22.84 | $49.41 | 188585 |
| 2022-10-24 | 23.67 | $48.31 | 250427 |
| 2022-10-21 | 24.08 | $47.91 | 282641 |
| 2022-10-20 | 24.23 | $46.80 | 322205 |
| 2022-10-19 | 24.47 | $46.71 | 838800 |
| 2022-10-18 | 24.40 | $46.93 | 198833 |
| 2022-10-17 | 24.35 | $46.43 | 351600 |
| 2022-10-14 | 23.70 | $44.84 | 263400 |
| 2022-10-13 | 23.00 | $46.21 | 366851 |
| 2022-10-12 | 22.12 | $45.21 | 289200 |
| 2022-10-11 | 21.53 | $45.28 | 670402 |
| 2022-10-10 | 20.90 | $46.10 | 184211 |
| 2022-10-07 | 20.42 | $46.92 | 156065 |
| 2022-10-06 | 20.20 | $48.89 | 403200 |
| 2022-10-05 | 20.70 | $49.20 | 194039 |
| 2022-10-04 | 21.15 | $49.11 | 237000 |
| 2022-10-03 | 21.48 | $47.36 | 421800 |
| 2022-09-30 | 21.07 | $46.07 | 201851 |
| 2022-09-29 | 20.48 | $46.75 | 526200 |
| 2022-09-28 | 19.70 | $47.94 | 186600 |
| 2022-09-27 | 19.02 | $46.97 | 392015 |
| 2022-09-26 | 18.24 | $46.93 | 402000 |
| 2022-09-23 | 17.50 | $47.41 | 407400 |
| 2022-09-22 | 16.58 | $48.12 | 233400 |
| 2022-09-21 | 15.92 | $48.77 | 325985 |
| 2022-09-20 | 15.44 | $49.58 | 174000 |
| 2022-09-19 | 15.10 | $50.19 | 226337 |
| 2022-09-16 | 14.75 | $49.90 | 210600 |
| 2022-09-15 | 14.28 | $50.35 | 265200 |
| 2022-09-14 | 14.00 | $51.36 | 319913 |
| 2022-09-13 | 13.94 | $51.14 | 375600 |
| 2022-09-12 | 13.93 | $54.11 | 756034 |
| 2022-09-09 | 14.55 | $53.45 | 4.5M |
| 2022-09-08 | 15.20 | $52.20 | 2.8M |
| 2022-09-07 | 15.39 | $51.89 | 2.7M |
| 2022-09-06 | 15.48 | $50.90 | 374465 |
| 2022-09-02 | 15.28 | $51.30 | 192000 |
| 2022-09-01 | 15.23 | $51.91 | 159600 |
| 2022-08-31 | 14.85 | $52.23 | 173237 |
| 2022-08-30 | 14.88 | $52.63 | 213600 |
| 2022-08-29 | 14.90 | $53.13 | 210000 |
| 2022-08-26 | 15.24 | $53.79 | 156600 |
| 2022-08-25 | 15.85 | $56.26 | 144000 |
| 2022-08-24 | 16.28 | $55.07 | 150000 |
| 2022-08-23 | 17.08 | $54.95 | 140400 |
| 2022-08-22 | 17.87 | $55.09 | 285785 |
| 2022-08-19 | 18.70 | $56.74 | 111821 |
| 2022-08-18 | 18.88 | $58.04 | 460991 |
| 2022-08-17 | 18.63 | $57.67 | 699088 |
| 2022-08-16 | 18.40 | $58.52 | 574200 |
| 2022-08-15 | 17.86 | $58.66 | 142895 |
| 2022-08-12 | 17.18 | $58.38 | 176609 |
| 2022-08-11 | 16.55 | $57.23 | 187800 |
| 2022-08-10 | 15.90 | $57.62 | 266400 |
| 2022-08-09 | 15.40 | $55.74 | 98621 |
| 2022-08-08 | 15.30 | $56.63 | 167015 |
| 2022-08-05 | 14.80 | $56.99 | 163200 |
| 2022-08-04 | 14.42 | $57.12 | 122400 |
| 2022-08-03 | 13.85 | $56.83 | 126281 |
| 2022-08-02 | 13.30 | $55.26 | 289200 |
| 2022-08-01 | 13.02 | $55.39 | 230501 |
| 2022-07-29 | 12.62 | $55.41 | 191400 |
| 2022-07-28 | 12.32 | $54.31 | 178481 |
| 2022-07-27 | 12.34 | $53.73 | 226200 |
| 2022-07-26 | 12.48 | $51.36 | 160997 |
| 2022-07-25 | 13.06 | $52.57 | 221400 |
| 2022-07-22 | 13.47 | $52.96 | 200603 |
| 2022-07-21 | 13.72 | $54.23 | 249600 |
| 2022-07-20 | 13.84 | $53.50 | 441000 |
| 2022-07-19 | 14.13 | $52.37 | 425400 |
| 2022-07-18 | 14.85 | $50.59 | 409800 |
| 2022-07-15 | 15.44 | $50.90 | 283829 |
| 2022-07-14 | 15.75 | $49.81 | 868360 |
| 2022-07-13 | 15.70 | $49.79 | 306125 |
| 2022-07-12 | 15.70 | $49.92 | 177239 |
| 2022-07-11 | 15.93 | $50.62 | 205200 |
| 2022-07-08 | 16.41 | $51.75 | 231600 |
| 2022-07-07 | 17.09 | $51.77 | 387695 |
| 2022-07-06 | 17.76 | $50.54 | 771748 |
| 2022-07-05 | 18.17 | $50.27 | 465600 |
| 2022-07-01 | 18.36 | $49.21 | 238403 |
| 2022-06-30 | 18.19 | $49.07 | 547800 |
| 2022-06-29 | 18.02 | $49.87 | 462893 |
| 2022-06-28 | 18.11 | $49.95 | 145985 |
| 2022-06-27 | 18.35 | $51.68 | 367800 |
| 2022-06-24 | 19.03 | $52.26 | 314459 |
| 2022-06-23 | 19.67 | $50.18 | 373331 |
| 2022-06-22 | 19.68 | $49.36 | 253200 |
| 2022-06-21 | 19.60 | $49.44 | 508210 |
| 2022-06-17 | 19.58 | $48.38 | 394200 |
| 2022-06-16 | 19.10 | $47.75 | 488400 |
| 2022-06-15 | 18.57 | $49.98 | 325800 |
| 2022-06-14 | 18.37 | $48.68 | 453839 |
| 2022-06-13 | 17.61 | $48.56 | 2.0M |
| 2022-06-10 | 16.85 | $51.13 | 236093 |
| 2022-06-09 | 16.62 | $53.24 | 169800 |
| 2022-06-08 | 17.00 | $54.91 | 262800 |
| 2022-06-07 | 17.87 | $55.43 | 226200 |
| 2022-06-06 | 18.80 | $54.93 | 241835 |
| 2022-06-03 | 19.64 | $54.71 | 212453 |
| 2022-06-02 | 20.67 | $56.10 | 284400 |
| 2022-06-01 | 21.76 | $54.31 | 291600 |
| 2022-05-31 | 22.74 | $54.55 | 404597 |
| 2022-05-27 | 23.62 | $54.73 | 349229 |
| 2022-05-26 | 24.42 | $52.92 | 763800 |
| 2022-05-25 | 24.72 | $51.44 | 276005 |
| 2022-05-24 | 24.53 | $50.59 | 485033 |
| 2022-05-23 | 23.98 | $52.12 | 283200 |
| 2022-05-20 | 23.65 | $51.31 | 361800 |
| 2022-05-19 | 23.25 | $51.28 | 631800 |
| 2022-05-18 | 23.06 | $51.46 | 449825 |
| 2022-05-17 | 22.96 | $53.94 | 618616 |
| 2022-05-16 | 23.23 | $52.42 | 429600 |
| 2022-05-13 | 23.21 | $53.19 | 390600 |
| 2022-05-12 | 23.18 | $51.05 | 1.5M |
| 2022-05-11 | 22.47 | $51.06 | 334805 |
| 2022-05-10 | 21.93 | $52.65 | 325811 |
| 2022-05-09 | 21.54 | $52.05 | 410400 |
| 2022-05-06 | 21.14 | $54.41 | 215400 |
| 2022-05-05 | 21.15 | $55.26 | 263400 |
| 2022-05-04 | 21.42 | $58.38 | 223200 |
| 2022-05-03 | 21.91 | $56.49 | 228167 |
| 2022-05-02 | 21.80 | $56.45 | 307865 |
| 2022-04-29 | 21.52 | $55.38 | 213623 |
| 2022-04-28 | 21.33 | $58.23 | 330761 |
| 2022-04-27 | 21.41 | $55.66 | 459600 |
| 2022-04-26 | 20.68 | $55.67 | 270000 |
| 2022-04-25 | 19.98 | $57.90 | 387000 |
| 2022-04-22 | 19.43 | $56.90 | 196403 |
| 2022-04-21 | 18.95 | $58.55 | 195000 |
| 2022-04-20 | 18.81 | $60.07 | 262800 |
| 2022-04-19 | 19.13 | $61.12 | 159275 |
| 2022-04-18 | 19.46 | $59.77 | 217835 |
| 2022-04-14 | 19.38 | $59.68 | 119400 |
| 2022-04-13 | 19.42 | $61.13 | 158400 |
| 2022-04-12 | 19.58 | $60.03 | 273000 |
| 2022-04-11 | 19.74 | $60.34 | 204005 |
| 2022-04-08 | 19.67 | $61.67 | 550882 |
| 2022-04-07 | 19.94 | $62.71 | 332429 |
| 2022-04-06 | 20.26 | $62.67 | 316277 |
| 2022-04-05 | 20.73 | $64.54 | 147600 |
| 2022-04-04 | 21.78 | $66.17 | 139985 |
| 2022-04-01 | 22.70 | $64.71 | 133200 |
| 2022-03-31 | 23.72 | $64.77 | 165857 |
| 2022-03-30 | 24.96 | $65.75 | 284663 |
| 2022-03-29 | 26.03 | $66.92 | 205343 |
| 2022-03-28 | 27.02 | $65.50 | 208200 |
| 2022-03-25 | 28.34 | $64.64 | 230400 |
| 2022-03-24 | 29.56 | $64.81 | 153173 |
| 2022-03-23 | 30.78 | $63.34 | 239400 |
| 2022-03-22 | 31.93 | $64.48 | 307949 |
| 2022-03-21 | 33.15 | $63.39 | 236087 |
| 2022-03-18 | 34.09 | $63.61 | 144737 |
| 2022-03-17 | 35.05 | $62.06 | 233669 |
| 2022-03-16 | 35.53 | $61.25 | 330863 |
| 2022-03-15 | 35.74 | $58.90 | 312000 |
| 2022-03-14 | 35.04 | $57.01 | 532200 |
| 2022-03-11 | 34.16 | $58.36 | 416063 |
| 2022-03-10 | 33.45 | $59.60 | 4.7M |
| 2022-03-09 | 32.77 | $60.14 | 6.8M |
| 2022-03-08 | 32.11 | $57.74 | 6.3M |
| 2022-03-07 | 31.03 | $57.87 | 328967 |
| 2022-03-04 | 30.01 | $60.42 | 130433 |
| 2022-03-03 | 29.27 | $61.58 | 188069 |
| 2022-03-02 | 28.73 | $62.77 | 153000 |
| 2022-03-01 | 28.20 | $61.74 | 111737 |
| 2022-02-28 | 27.64 | $62.99 | 280343 |
| 2022-02-25 | 27.17 | $62.90 | 285000 |
| 2022-02-24 | 26.55 | $61.98 | 1.0M |
| 2022-02-23 | 25.58 | $59.60 | 252731 |
| 2022-02-22 | 24.88 | $61.12 | 230627 |
| 2022-02-18 | 24.35 | $61.79 | 190200 |
| 2022-02-17 | 23.93 | $62.63 | 593400 |
| 2022-02-16 | 23.70 | $64.87 | 123600 |
| 2022-02-15 | 23.76 | $65.09 | 205295 |
| 2022-02-14 | 23.90 | $63.47 | 201600 |
| 2022-02-11 | 23.70 | $63.38 | 562318 |
| 2022-02-10 | 23.53 | $65.54 | 240000 |
| 2022-02-09 | 23.80 | $67.03 | 123000 |
| 2022-02-08 | 24.33 | $65.45 | 120749 |
| 2022-02-07 | 24.35 | $64.70 | 196800 |
| 2022-02-04 | 24.45 | $65.28 | 271301 |
| 2022-02-03 | 24.55 | $63.96 | 327600 |
| 2022-02-02 | 24.54 | $67.35 | 103800 |
| 2022-02-01 | 25.18 | $66.91 | 211469 |
| 2022-01-31 | 25.51 | $66.38 | 216000 |
| 2022-01-28 | 25.66 | $64.12 | 173400 |
| 2022-01-27 | 24.92 | $61.84 | 276000 |
| 2022-01-26 | 23.94 | $62.24 | 366000 |
| 2022-01-25 | 22.91 | $62.28 | 344400 |
| 2022-01-24 | 21.28 | $64.11 | 354761 |
| 2022-01-21 | 19.56 | $63.56 | 652800 |
| 2022-01-20 | 18.23 | $65.65 | 359465 |
| 2022-01-19 | 17.21 | $66.63 | 147839 |
| 2022-01-18 | 16.36 | $67.39 | 402600 |
| 2022-01-14 | 15.64 | $69.16 | 142200 |
| 2022-01-13 | 15.08 | $68.68 | 131069 |
| 2022-01-12 | 14.64 | $70.62 | 85925 |
| 2022-01-11 | 14.65 | $70.47 | 228005 |
| 2022-01-10 | 14.34 | $69.43 | 246000 |
| 2022-01-07 | 13.53 | $69.39 | 187800 |
| 2022-01-06 | 13.21 | $70.21 | 152400 |
| 2022-01-05 | 13.14 | $70.24 | 255263 |
| 2022-01-04 | 13.21 | $72.76 | 100307 |
| 2022-01-03 | 13.79 | $73.70 | 85200 |
| 2021-12-31 | 14.03 | $73.17 | 75797 |
| 2021-12-30 | 14.14 | $73.74 | 54000 |
| 2021-12-29 | 14.02 | $73.99 | 193415 |
| 2021-12-28 | 13.94 | $74.03 | 133200 |
| 2021-12-27 | 13.77 | $74.51 | 155459 |
| 2021-12-23 | 13.62 | $73.38 | 229439 |
| 2021-12-22 | 13.77 | $72.91 | 90600 |
| 2021-12-21 | 14.17 | $72.20 | 113447 |
| 2021-12-20 | 14.85 | $70.29 | 177000 |
| 2021-12-17 | 14.94 | $71.20 | 528600 |
| 2021-12-16 | 15.19 | $71.42 | 343200 |
| 2021-12-15 | 15.73 | $73.29 | 248615 |
| 2021-12-14 | 16.22 | $71.48 | 379200 |
| 2021-12-13 | 16.09 | $72.48 | 503400 |
| 2021-12-10 | 16.62 | $73.59 | 59400 |
| 2021-12-09 | 17.44 | $72.96 | 110021 |
| 2021-12-08 | 18.29 | $73.94 | 73800 |
| 2021-12-07 | 19.12 | $73.47 | 98400 |
| 2021-12-06 | 20.12 | $71.06 | 116093 |
| 2021-12-03 | 19.94 | $70.37 | 103805 |
| 2021-12-02 | 19.74 | $71.61 | 105761 |
| 2021-12-01 | 19.96 | $70.90 | 129000 |
| 2021-11-30 | 20.26 | $72.40 | 73829 |
| 2021-11-29 | 21.19 | $73.71 | 175751 |
| 2021-11-26 | 22.02 | $72.37 | 73200 |
| 2021-11-24 | 23.11 | $73.86 | 79200 |
| 2021-11-23 | 24.03 | $73.25 | 95400 |
| 2021-11-22 | 25.13 | $73.61 | 92675 |
| 2021-11-19 | 25.65 | $75.08 | 52200 |
| 2021-11-18 | 25.17 | $74.85 | 53639 |
| 2021-11-17 | 24.93 | $74.32 | 81665 |
| 2021-11-16 | 24.73 | $74.79 | 44609 |
| 2021-11-15 | 24.52 | $74.23 | 259997 |
| 2021-11-12 | 24.38 | $74.24 | 40481 |
| 2021-11-11 | 24.38 | $73.07 | 44093 |
| 2021-11-10 | 24.77 | $72.70 | 447095 |
| 2021-11-09 | 25.18 | $74.21 | 69000 |
| 2021-11-08 | 24.66 | $74.28 | 59417 |
| 2021-11-05 | 23.79 | $73.88 | 109800 |
| 2021-11-04 | 22.92 | $73.58 | 100800 |
| 2021-11-03 | 22.20 | $72.47 | 88889 |
| 2021-11-02 | 21.93 | $71.94 | 75029 |
| 2021-11-01 | 21.89 | $71.65 | 107411 |
| 2021-10-29 | 21.96 | $71.64 | 383400 |
| 2021-10-28 | 22.08 | $71.35 | 1.0M |
| 2021-10-27 | 22.33 | $70.64 | 212591 |
| 2021-10-26 | 22.66 | $70.86 | 91800 |
| 2021-10-25 | 22.89 | $70.83 | 77477 |
| 2021-10-22 | 23.37 | $70.56 | 114635 |
| 2021-10-21 | 23.85 | $71.45 | 587050 |
| 2021-10-20 | 24.16 | $71.02 | 74400 |
| 2021-10-19 | 24.46 | $71.32 | 109800 |
| 2021-10-18 | 24.78 | $70.70 | 169727 |
| 2021-10-15 | 25.36 | $70.00 | 121800 |
| 2021-10-14 | 26.27 | $69.50 | 619800 |
| 2021-10-13 | 27.43 | $68.14 | 171641 |
| 2021-10-12 | 28.44 | $67.54 | 136439 |
| 2021-10-11 | 29.43 | $67.68 | 154200 |
| 2021-10-08 | 30.58 | $68.22 | 207239 |
| 2021-10-07 | 32.03 | $68.49 | 308615 |
| 2021-10-06 | 33.66 | $67.79 | 311400 |
| 2021-10-05 | 34.78 | $67.28 | 204600 |
| 2021-10-04 | 35.89 | $66.29 | 316200 |
| 2021-10-01 | 37.06 | $68.07 | 484200 |
| 2021-09-30 | 38.72 | $67.28 | 133200 |
| 2021-09-29 | 40.61 | $67.47 | 288713 |
| 2021-09-28 | 42.66 | $67.82 | 315600 |
| 2021-09-27 | 44.83 | $70.08 | 205200 |
| 2021-09-24 | 46.29 | $70.63 | 104400 |
| 2021-09-23 | 47.55 | $70.55 | 92651 |
| 2021-09-22 | 48.89 | $69.61 | 475205 |
| 2021-09-21 | 50.58 | $68.86 | 157200 |
| 2021-09-20 | 52.55 | $68.78 | 388200 |
| 2021-09-17 | 54.61 | $70.28 | 372191 |
| 2021-09-16 | 55.60 | $71.15 | 542400 |
| 2021-09-15 | 56.39 | $71.05 | 956026 |
| 2021-09-14 | 57.24 | $70.53 | 153600 |
| 2021-09-13 | 57.98 | $70.62 | 272483 |
| 2021-09-10 | 58.76 | $70.75 | 153600 |
| 2021-09-09 | 59.32 | $71.27 | 153827 |
| 2021-09-08 | 59.59 | $71.43 | 797410 |
| 2021-09-07 | 59.87 | $71.85 | 259800 |
| 2021-09-03 | 59.84 | $71.86 | 294000 |
| 2021-09-02 | 59.81 | $71.50 | 94200 |
| 2021-09-01 | 59.79 | $71.70 | 202200 |
| 2021-08-31 | 59.59 | $71.55 | 128489 |
| 2021-08-30 | 59.41 | $71.78 | 229200 |
| 2021-08-27 | 59.22 | $71.11 | 187937 |
| 2021-08-26 | 59.11 | $70.20 | 133800 |
| 2021-08-25 | 59.04 | $70.56 | 118289 |
| 2021-08-24 | 58.87 | $70.45 | 151800 |
| 2021-08-23 | 58.71 | $70.17 | 294000 |
| 2021-08-20 | 58.56 | $69.05 | 118200 |
| 2021-08-19 | 58.53 | $68.27 | 207000 |
| 2021-08-18 | 58.55 | $67.91 | 182567 |
| 2021-08-17 | 58.41 | $68.65 | 239453 |
| 2021-08-16 | 58.14 | $69.39 | 101400 |
| 2021-08-13 | 57.80 | $69.33 | 147893 |
| 2021-08-12 | 57.18 | $69.12 | 97200 |
| 2021-08-11 | 56.54 | $68.86 | 424241 |
| 2021-08-10 | 55.87 | $69.00 | 444233 |
| 2021-08-09 | 55.05 | $69.50 | 168689 |
| 2021-08-06 | 54.02 | $69.56 | 132600 |
| 2021-08-05 | 52.93 | $69.77 | 132000 |
| 2021-08-04 | 51.78 | $69.35 | 249005 |
| 2021-08-03 | 50.58 | $69.05 | 118200 |
| 2021-08-02 | 49.34 | $68.77 | 192167 |
| 2021-07-30 | 47.88 | $68.93 | 186600 |
| 2021-07-29 | 46.36 | $69.63 | 132000 |
| 2021-07-28 | 44.56 | $69.67 | 330000 |
| 2021-07-27 | 42.66 | $69.30 | 121200 |
| 2021-07-26 | 40.67 | $70.18 | 150257 |
| 2021-07-23 | 38.28 | $70.13 | 289200 |
| 2021-07-22 | 35.77 | $69.07 | 148800 |
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